JDM JingDa Machine Ningbo CompanyLtd (603088) Exchange: SHG
Data as of July 11, 2025
$9.32 ($-0.14) -1.48%
JDM JingDa Machine Ningbo CompanyLtd - Daily Information
Click for more stock information on JDM JingDa Machine Ningbo CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.45 |
| Previous Close | $9.32 |
| High | $9.60 |
| Low | $9.30 |
| Adjusted Open | $9.45 |
| Previous Adjusted Close | $9.32 |
| Adjusted High | $9.60 |
| Adjusted Low | $9.30 |
Invest in JDM JingDa Machine Ningbo CompanyLtd (603088)
Historical Stock Data for JDM JingDa Machine Ningbo CompanyLtd (603088)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $9.45 | $9.60 | $9.30 | $9.32 | $9.32 | 10,333,110 |
| 2025-05-22 | $9.59 | $9.88 | $9.45 | $9.46 | $9.46 | 14,536,940 |
| 2025-05-21 | $9.80 | $9.83 | $9.58 | $9.67 | $9.67 | 9,970,900 |
| 2025-05-20 | $9.79 | $9.89 | $9.70 | $9.83 | $9.83 | 8,328,880 |
| 2025-05-19 | $9.90 | $9.92 | $9.61 | $9.82 | $9.82 | 8,867,920 |
| 2025-05-16 | $9.72 | $9.95 | $9.66 | $9.83 | $9.83 | 10,327,900 |
| 2025-05-15 | $9.92 | $9.92 | $9.68 | $9.74 | $9.74 | 8,655,740 |
| 2025-05-14 | $10.10 | $10.12 | $9.84 | $9.92 | $9.92 | 11,860,800 |
| 2025-05-13 | $10.14 | $10.22 | $9.97 | $10.00 | $10.00 | 11,461,640 |
| 2025-05-12 | $9.96 | $10.10 | $9.92 | $10.02 | $10.02 | 12,655,480 |
| 2025-05-09 | $10.29 | $10.35 | $10.03 | $10.24 | $10.24 | 12,915,520 |
| 2025-05-08 | $10.09 | $10.32 | $10.06 | $10.32 | $10.32 | 14,560,160 |
| 2025-05-07 | $10.10 | $10.29 | $9.97 | $10.10 | $10.10 | 19,095,440 |
| 2025-05-06 | $9.60 | $10.11 | $9.60 | $10.02 | $10.02 | 19,407,140 |
| 2025-04-30 | $9.36 | $9.57 | $9.33 | $9.48 | $9.48 | 8,719,920 |
| 2025-04-29 | $9.33 | $9.46 | $9.24 | $9.36 | $9.36 | 6,184,280 |
| 2025-04-28 | $9.58 | $9.61 | $9.31 | $9.31 | $9.31 | 9,572,900 |
| 2025-04-25 | $9.60 | $9.68 | $9.49 | $9.59 | $9.59 | 10,167,190 |
| 2025-04-24 | $9.93 | $9.96 | $9.57 | $9.63 | $9.63 | 21,420,540 |
| 2025-04-23 | $9.76 | $10.24 | $9.74 | $10.16 | $10.16 | 22,221,470 |
| 2025-04-22 | $9.76 | $9.81 | $9.62 | $9.68 | $9.68 | 10,116,210 |
| 2025-04-21 | $9.70 | $9.79 | $9.55 | $9.79 | $9.79 | 10,745,000 |
| 2025-04-18 | $9.43 | $9.69 | $9.40 | $9.63 | $9.63 | 11,935,970 |
| 2025-04-17 | $9.40 | $9.69 | $9.37 | $9.44 | $9.44 | 11,837,700 |
| 2025-04-16 | $9.97 | $10.00 | $9.40 | $9.53 | $9.53 | 20,928,550 |
| 2025-04-15 | $10.23 | $10.27 | $9.93 | $10.03 | $10.03 | 16,927,420 |
| 2025-04-14 | $9.96 | $10.50 | $9.96 | $10.23 | $10.23 | 25,350,180 |
| 2025-04-11 | $9.71 | $9.97 | $9.65 | $9.75 | $9.75 | 19,601,830 |
| 2025-04-10 | $10.15 | $10.32 | $9.92 | $9.93 | $9.93 | 26,007,630 |
| 2025-04-09 | $9.19 | $10.36 | $8.94 | $9.95 | $9.95 | 33,664,610 |
| 2025-04-08 | $10.01 | $10.58 | $9.93 | $9.93 | $9.93 | 24,739,250 |
| 2025-04-07 | $11.03 | $11.29 | $11.03 | $11.03 | $11.03 | 8,265,900 |
| 2025-04-03 | $12.20 | $12.70 | $12.15 | $12.26 | $12.26 | 35,129,750 |
| 2025-04-02 | $12.03 | $12.67 | $11.90 | $12.54 | $12.54 | 47,774,940 |
| 2025-04-01 | $11.58 | $12.66 | $11.42 | $12.27 | $12.27 | 42,573,470 |
| 2025-03-31 | $11.78 | $11.87 | $11.16 | $11.63 | $11.63 | 28,483,170 |
| 2025-03-28 | $11.71 | $12.25 | $11.71 | $11.96 | $11.96 | 36,483,540 |
| 2025-03-27 | $12.00 | $12.00 | $11.62 | $11.70 | $11.70 | 32,454,190 |
| 2025-03-26 | $10.85 | $11.99 | $10.82 | $11.99 | $11.99 | 35,383,220 |
| 2025-03-25 | $10.80 | $11.24 | $10.80 | $10.90 | $10.90 | 20,349,050 |
| 2025-03-24 | $11.58 | $11.65 | $10.61 | $10.99 | $10.99 | 30,811,590 |
| 2025-03-21 | $12.02 | $12.25 | $11.70 | $11.77 | $11.77 | 33,310,570 |
| 2025-03-20 | $11.96 | $12.50 | $11.80 | $12.09 | $12.09 | 39,039,230 |
| 2025-03-19 | $11.65 | $12.80 | $11.51 | $12.15 | $12.15 | 56,097,070 |
| 2025-03-18 | $11.09 | $11.74 | $11.00 | $11.69 | $11.69 | 40,106,520 |
| 2025-03-17 | $11.09 | $11.14 | $10.90 | $11.00 | $11.00 | 19,884,240 |
| 2025-03-14 | $11.60 | $11.60 | $10.94 | $11.12 | $11.12 | 26,389,600 |
| 2025-03-13 | $11.42 | $11.62 | $11.18 | $11.41 | $11.41 | 22,768,330 |
| 2025-03-12 | $11.70 | $11.86 | $11.48 | $11.58 | $11.58 | 30,187,190 |
| 2025-03-11 | $11.10 | $11.73 | $11.06 | $11.56 | $11.56 | 35,614,920 |
| 2025-03-10 | $11.64 | $11.69 | $11.17 | $11.30 | $11.30 | 38,811,530 |
| 2025-03-07 | $11.51 | $12.23 | $10.96 | $11.69 | $11.69 | 74,417,250 |
| 2025-03-06 | $10.34 | $11.20 | $10.30 | $11.20 | $11.20 | 18,394,280 |
| 2025-03-05 | $9.97 | $10.21 | $9.86 | $10.18 | $10.18 | 14,428,170 |
| 2025-03-04 | $9.74 | $10.01 | $9.68 | $9.98 | $9.98 | 10,393,390 |
| 2025-03-03 | $9.77 | $10.03 | $9.67 | $9.81 | $9.81 | 11,277,090 |
| 2025-02-28 | $10.11 | $10.20 | $9.74 | $9.77 | $9.77 | 16,525,310 |
| 2025-02-27 | $10.35 | $10.37 | $10.02 | $10.22 | $10.22 | 16,458,530 |
| 2025-02-26 | $10.20 | $10.48 | $10.20 | $10.36 | $10.36 | 20,451,090 |
| 2025-02-25 | $10.11 | $10.45 | $10.00 | $10.27 | $10.27 | 19,597,720 |
| 2025-02-24 | $10.45 | $10.54 | $10.17 | $10.25 | $10.25 | 18,466,440 |
| 2025-02-20 | $10.34 | $10.34 | $10.07 | $10.18 | $10.18 | 22,263,560 |
| 2025-02-19 | $10.25 | $10.48 | $10.18 | $10.40 | $10.40 | 24,760,200 |
| 2025-02-18 | $10.37 | $10.60 | $10.12 | $10.13 | $10.13 | 27,828,190 |
| 2025-02-17 | $9.87 | $10.75 | $9.87 | $10.47 | $10.47 | 41,765,770 |
| 2025-02-14 | $10.15 | $10.15 | $9.80 | $9.87 | $9.87 | 25,833,030 |
| 2025-02-13 | $9.70 | $10.24 | $9.57 | $10.15 | $10.15 | 40,034,890 |
| 2025-02-12 | $9.54 | $9.75 | $9.43 | $9.71 | $9.71 | 22,166,350 |
| 2025-02-11 | $9.54 | $9.62 | $9.46 | $9.56 | $9.56 | 17,897,740 |
| 2025-02-10 | $9.46 | $9.57 | $9.37 | $9.51 | $9.51 | 16,057,370 |
| 2025-02-07 | $9.56 | $9.64 | $9.36 | $9.51 | $9.51 | 20,169,020 |
| 2025-02-06 | $9.14 | $9.52 | $9.07 | $9.52 | $9.52 | 16,603,550 |
| 2025-02-05 | $9.17 | $9.23 | $9.10 | $9.15 | $9.15 | 8,862,440 |
| 2025-01-27 | $9.39 | $9.42 | $9.10 | $9.10 | $9.10 | 9,112,300 |
| 2025-01-24 | $9.24 | $9.38 | $9.12 | $9.37 | $9.37 | 9,713,680 |
| 2025-01-23 | $9.27 | $9.48 | $9.21 | $9.23 | $9.23 | 12,886,400 |
| 2025-01-22 | $9.27 | $9.35 | $9.12 | $9.21 | $9.21 | 9,208,540 |
| 2025-01-21 | $9.45 | $9.46 | $9.18 | $9.27 | $9.27 | 11,789,430 |
| 2025-01-20 | $9.39 | $9.45 | $9.31 | $9.36 | $9.36 | 12,444,290 |
| 2025-01-17 | $9.22 | $9.33 | $9.16 | $9.29 | $9.29 | 13,484,500 |
| 2025-01-16 | $9.19 | $9.37 | $9.07 | $9.22 | $9.22 | 14,619,380 |
| 2025-01-15 | $9.21 | $9.30 | $9.14 | $9.20 | $9.20 | 16,180,280 |
| 2025-01-14 | $8.60 | $9.29 | $8.59 | $9.24 | $9.24 | 22,855,780 |
| 2025-01-13 | $8.45 | $8.63 | $8.26 | $8.54 | $8.54 | 9,809,660 |
| 2025-01-09 | $8.42 | $8.83 | $8.42 | $8.77 | $8.77 | 12,210,200 |
| 2025-01-08 | $8.52 | $8.72 | $8.27 | $8.62 | $8.62 | 13,556,130 |
| 2025-01-07 | $8.37 | $8.58 | $8.33 | $8.57 | $8.57 | 10,622,180 |
| 2025-01-06 | $8.44 | $8.54 | $8.13 | $8.34 | $8.34 | 11,972,180 |
| 2025-01-03 | $8.95 | $9.02 | $8.39 | $8.48 | $8.48 | 17,300,660 |
| 2025-01-02 | $9.05 | $9.22 | $8.85 | $8.94 | $8.94 | 13,122,210 |
| 2024-12-31 | $9.30 | $9.40 | $9.01 | $9.05 | $9.05 | 13,554,500 |
| 2024-12-30 | $9.34 | $9.46 | $9.11 | $9.29 | $9.29 | 11,649,800 |
| 2024-12-27 | $9.31 | $9.57 | $9.31 | $9.38 | $9.38 | 16,641,350 |
| 2024-12-26 | $9.22 | $9.44 | $9.13 | $9.31 | $9.31 | 13,822,330 |
| 2024-12-25 | $9.42 | $9.44 | $8.99 | $9.15 | $9.15 | 18,011,450 |
| 2024-12-24 | $9.44 | $9.56 | $9.19 | $9.48 | $9.48 | 17,775,700 |
| 2024-12-23 | $9.94 | $9.95 | $9.29 | $9.38 | $9.38 | 27,442,220 |
| 2024-12-20 | $9.72 | $10.02 | $9.72 | $9.94 | $9.94 | 22,144,230 |
| 2024-12-19 | $9.72 | $10.06 | $9.70 | $9.76 | $9.76 | 25,897,100 |
| 2024-12-18 | $9.99 | $10.30 | $9.92 | $10.00 | $10.00 | 28,369,470 |
| 2024-12-17 | $10.88 | $10.95 | $10.10 | $10.10 | $10.10 | 45,944,160 |
| 2024-12-16 | $11.01 | $11.52 | $10.62 | $11.22 | $11.22 | 57,490,890 |
| 2024-12-13 | $11.00 | $11.67 | $10.96 | $10.96 | $10.96 | 80,042,570 |
| 2024-12-12 | $12.50 | $12.99 | $12.18 | $12.18 | $12.18 | 86,061,840 |
| 2024-12-11 | $13.40 | $13.53 | $13.10 | $13.53 | $13.53 | 34,351,760 |
| 2024-12-10 | $12.30 | $12.30 | $11.36 | $12.30 | $12.30 | 126,443,640 |
| 2024-12-09 | $9.75 | $11.18 | $9.75 | $11.18 | $11.18 | 30,824,840 |
| 2024-12-06 | $11.85 | $11.85 | $10.12 | $10.16 | $10.16 | 81,562,100 |
| 2024-12-05 | $10.46 | $10.77 | $10.28 | $10.77 | $10.77 | 17,419,030 |
| 2024-12-04 | $8.95 | $9.79 | $8.94 | $9.79 | $9.79 | 17,938,350 |
| 2024-12-03 | $8.80 | $9.09 | $8.74 | $8.90 | $8.90 | 17,434,450 |
| 2024-12-02 | $8.46 | $8.96 | $8.42 | $8.83 | $8.83 | 20,979,670 |
| 2024-11-29 | $8.17 | $8.45 | $8.10 | $8.41 | $8.41 | 14,169,910 |
| 2024-11-28 | $8.41 | $8.55 | $8.19 | $8.21 | $8.21 | 15,754,580 |
| 2024-11-27 | $8.36 | $8.56 | $8.05 | $8.41 | $8.41 | 23,199,060 |
| 2024-11-26 | $9.32 | $9.32 | $8.33 | $8.36 | $8.36 | 47,898,060 |
| 2024-11-25 | $8.23 | $8.73 | $8.08 | $8.73 | $8.73 | 30,656,250 |
| 2024-11-22 | $8.27 | $8.45 | $7.93 | $7.94 | $7.94 | 11,115,280 |
| 2024-11-21 | $8.27 | $8.34 | $8.15 | $8.27 | $8.27 | 15,517,640 |
| 2024-11-20 | $7.87 | $8.50 | $7.77 | $8.41 | $8.41 | 22,687,600 |
| 2024-11-19 | $7.60 | $7.87 | $7.59 | $7.87 | $7.87 | 7,933,460 |
| 2024-11-18 | $7.77 | $7.82 | $7.50 | $7.66 | $7.66 | 9,766,580 |
| 2024-11-15 | $7.86 | $7.98 | $7.72 | $7.73 | $7.73 | 7,902,310 |
| 2024-11-14 | $8.20 | $8.29 | $7.85 | $7.89 | $7.89 | 13,123,550 |
| 2024-11-13 | $8.35 | $8.71 | $8.08 | $8.30 | $8.30 | 20,050,110 |
| 2024-11-12 | $8.18 | $8.94 | $8.18 | $8.35 | $8.35 | 29,551,220 |
| 2024-11-11 | $7.81 | $8.13 | $7.79 | $8.13 | $8.13 | 10,512,880 |
| 2024-11-08 | $7.85 | $7.93 | $7.78 | $7.85 | $7.85 | 8,319,700 |
| 2024-11-07 | $7.76 | $7.83 | $7.71 | $7.82 | $7.82 | 8,125,270 |
| 2024-11-06 | $7.85 | $7.94 | $7.71 | $7.76 | $7.76 | 7,914,780 |
| 2024-11-05 | $7.78 | $7.83 | $7.69 | $7.81 | $7.81 | 8,752,810 |
| 2024-11-04 | $7.51 | $7.78 | $7.51 | $7.73 | $7.73 | 6,683,320 |
| 2024-11-01 | $7.88 | $7.92 | $7.54 | $7.56 | $7.56 | 11,534,810 |
| 2024-10-31 | $7.81 | $7.99 | $7.62 | $7.95 | $7.95 | 12,946,310 |
| 2024-10-30 | $7.58 | $7.95 | $7.58 | $7.73 | $7.73 | 13,111,860 |
| 2024-10-29 | $7.73 | $7.89 | $7.59 | $7.59 | $7.59 | 13,793,100 |
| 2024-10-28 | $7.38 | $7.63 | $7.38 | $7.62 | $7.62 | 8,267,250 |
| 2024-10-25 | $7.31 | $7.54 | $7.28 | $7.43 | $7.43 | 9,529,910 |
| 2024-10-24 | $7.15 | $7.37 | $7.06 | $7.31 | $7.31 | 8,791,020 |
| 2024-10-23 | $7.22 | $7.24 | $7.11 | $7.15 | $7.15 | 6,433,860 |
| 2024-10-22 | $6.94 | $7.20 | $6.92 | $7.20 | $7.20 | 9,146,690 |
| 2024-10-21 | $6.95 | $7.00 | $6.85 | $6.94 | $6.94 | 7,955,520 |
| 2024-10-18 | $6.73 | $6.98 | $6.68 | $6.92 | $6.92 | 7,051,000 |
| 2024-10-17 | $6.82 | $6.90 | $6.69 | $6.70 | $6.70 | 4,789,320 |
| 2024-10-16 | $6.73 | $6.86 | $6.69 | $6.80 | $6.80 | 4,704,000 |
| 2024-10-15 | $6.93 | $6.98 | $6.81 | $6.82 | $6.82 | 4,666,690 |
| 2024-10-14 | $6.85 | $6.96 | $6.75 | $6.94 | $6.94 | 5,572,720 |
| 2024-10-11 | $7.15 | $7.16 | $6.76 | $6.83 | $6.83 | 7,814,120 |
| 2024-10-10 | $7.16 | $7.31 | $7.02 | $7.15 | $7.15 | 7,299,560 |
| 2024-10-09 | $7.71 | $7.71 | $7.06 | $7.06 | $7.06 | 12,941,180 |
| 2024-10-08 | $8.04 | $8.04 | $7.37 | $7.79 | $7.79 | 20,342,230 |
| 2024-09-30 | $7.05 | $7.38 | $6.82 | $7.31 | $7.31 | 15,750,560 |
| 2024-09-27 | $6.46 | $6.74 | $6.44 | $6.74 | $6.74 | 7,476,560 |
| 2024-09-26 | $6.16 | $6.40 | $6.14 | $6.39 | $6.39 | 6,054,760 |
| 2024-09-25 | $6.16 | $6.31 | $6.15 | $6.18 | $6.18 | 7,149,420 |
| 2024-09-24 | $6.00 | $6.15 | $5.96 | $6.13 | $6.13 | 5,980,820 |
| 2024-09-23 | $5.99 | $6.00 | $5.91 | $5.97 | $5.97 | 2,506,200 |
| 2024-09-20 | $6.00 | $6.01 | $5.93 | $5.99 | $5.99 | 2,681,500 |
| 2024-09-19 | $5.89 | $6.02 | $5.87 | $6.00 | $6.00 | 3,687,560 |
| 2024-09-18 | $5.85 | $5.89 | $5.76 | $5.88 | $5.88 | 2,656,090 |
| 2024-09-13 | $5.98 | $6.00 | $5.85 | $5.85 | $5.85 | 3,674,200 |
| 2024-09-12 | $6.03 | $6.06 | $5.97 | $5.98 | $5.98 | 3,246,080 |
| 2024-09-11 | $6.04 | $6.06 | $5.98 | $6.01 | $6.01 | 2,884,830 |
| 2024-09-10 | $6.00 | $6.05 | $5.90 | $6.04 | $6.04 | 3,449,020 |
| 2024-09-09 | $5.95 | $6.01 | $5.88 | $5.96 | $5.96 | 4,075,620 |
| 2024-09-06 | $6.10 | $6.11 | $5.98 | $5.98 | $5.98 | 4,640,000 |
| 2024-09-05 | $6.06 | $6.10 | $6.01 | $6.07 | $6.07 | 3,464,520 |
| 2024-09-04 | $6.03 | $6.08 | $5.95 | $6.04 | $6.04 | 4,912,430 |
| 2024-09-03 | $6.11 | $6.17 | $6.02 | $6.07 | $6.07 | 5,135,340 |
| 2024-09-02 | $6.32 | $6.34 | $6.08 | $6.09 | $6.09 | 7,471,000 |
| 2024-08-30 | $6.27 | $6.41 | $6.19 | $6.32 | $6.32 | 5,487,000 |
| 2024-08-29 | $6.07 | $6.25 | $6.07 | $6.23 | $6.23 | 4,277,210 |
| 2024-08-28 | $6.04 | $6.14 | $5.99 | $6.10 | $6.10 | 3,334,810 |
| 2024-08-27 | $6.11 | $6.13 | $6.00 | $6.03 | $6.03 | 3,485,640 |
| 2024-08-26 | $6.02 | $6.15 | $5.99 | $6.12 | $6.12 | 4,156,510 |
| 2024-08-23 | $6.10 | $6.13 | $5.97 | $6.01 | $6.01 | 6,366,620 |
| 2024-08-22 | $6.24 | $6.30 | $6.10 | $6.11 | $6.11 | 4,972,610 |
| 2024-08-21 | $6.24 | $6.35 | $6.19 | $6.26 | $6.26 | 5,811,840 |
| 2024-08-20 | $6.46 | $6.51 | $6.25 | $6.30 | $6.30 | 9,217,610 |
| 2024-08-19 | $6.74 | $6.74 | $6.41 | $6.46 | $6.46 | 18,798,860 |
| 2024-08-16 | $7.11 | $7.17 | $7.04 | $7.11 | $7.11 | 3,676,390 |
| 2024-08-15 | $6.97 | $7.14 | $6.88 | $7.07 | $7.07 | 3,737,210 |
| 2024-08-14 | $7.10 | $7.14 | $6.95 | $6.97 | $6.97 | 3,837,690 |
| 2024-08-13 | $7.09 | $7.11 | $7.00 | $7.08 | $7.08 | 2,374,220 |
| 2024-08-12 | $7.11 | $7.13 | $7.03 | $7.07 | $7.07 | 2,434,620 |
| 2024-08-09 | $7.22 | $7.28 | $7.10 | $7.12 | $7.12 | 3,936,880 |
| 2024-08-08 | $7.25 | $7.28 | $7.13 | $7.22 | $7.22 | 3,167,550 |
| 2024-08-07 | $7.27 | $7.36 | $7.24 | $7.29 | $7.29 | 2,965,610 |
| 2024-08-06 | $7.32 | $7.34 | $7.21 | $7.30 | $7.30 | 4,243,120 |
| 2024-08-05 | $7.36 | $7.48 | $7.13 | $7.15 | $7.15 | 5,483,450 |
| 2024-08-02 | $7.54 | $7.60 | $7.40 | $7.43 | $7.43 | 4,466,300 |
| 2024-08-01 | $7.68 | $7.73 | $7.52 | $7.58 | $7.58 | 5,348,340 |
| 2024-07-31 | $7.32 | $7.70 | $7.31 | $7.67 | $7.67 | 6,415,080 |
| 2024-07-30 | $7.42 | $7.42 | $7.25 | $7.36 | $7.36 | 2,740,520 |
| 2024-07-29 | $7.35 | $7.41 | $7.28 | $7.39 | $7.39 | 4,448,350 |
| 2024-07-26 | $7.02 | $7.37 | $7.02 | $7.34 | $7.34 | 5,235,580 |
| 2024-07-25 | $7.02 | $7.15 | $6.96 | $7.05 | $7.05 | 2,932,180 |
| 2024-07-24 | $7.20 | $7.21 | $7.00 | $7.02 | $7.02 | 4,303,600 |
| 2024-07-23 | $7.51 | $7.51 | $7.13 | $7.16 | $7.16 | 5,255,600 |
| 2024-07-22 | $7.40 | $7.54 | $7.37 | $7.49 | $7.49 | 4,433,000 |
| 2024-07-19 | $7.27 | $7.51 | $7.18 | $7.38 | $7.38 | 4,605,200 |
| 2024-07-18 | $7.17 | $7.30 | $7.03 | $7.25 | $7.25 | 4,873,210 |
| 2024-07-17 | $7.33 | $7.36 | $7.18 | $7.20 | $7.20 | 3,915,310 |
| 2024-07-16 | $7.48 | $7.54 | $7.24 | $7.37 | $7.37 | 5,321,770 |
| 2024-07-15 | $7.73 | $7.75 | $7.46 | $7.49 | $7.49 | 5,261,600 |
| 2024-07-12 | $7.75 | $7.83 | $7.69 | $7.73 | $7.73 | 4,545,500 |
| 2024-07-11 | $7.74 | $7.82 | $7.67 | $7.81 | $7.81 | 6,314,260 |
| 2024-07-10 | $7.60 | $7.75 | $7.59 | $7.62 | $7.62 | 3,469,810 |
| 2024-07-09 | $7.39 | $7.65 | $7.39 | $7.65 | $7.65 | 4,239,330 |
| 2024-07-08 | $7.59 | $7.62 | $7.45 | $7.46 | $7.46 | 3,662,700 |
| 2024-07-05 | $7.51 | $7.60 | $7.41 | $7.60 | $7.60 | 3,269,100 |
| 2024-07-04 | $7.66 | $7.76 | $7.51 | $7.51 | $7.51 | 3,874,100 |
| 2024-07-03 | $7.67 | $7.75 | $7.60 | $7.64 | $7.64 | 3,543,320 |
| 2024-07-02 | $7.70 | $7.77 | $7.66 | $7.71 | $7.71 | 4,536,940 |
| 2024-07-01 | $7.46 | $7.74 | $7.46 | $7.73 | $7.73 | 5,857,340 |
| 2024-06-28 | $7.38 | $7.66 | $7.38 | $7.53 | $7.53 | 4,556,880 |
| 2024-06-27 | $7.54 | $7.62 | $7.40 | $7.40 | $7.40 | 3,675,940 |
| 2024-06-26 | $7.34 | $7.67 | $7.31 | $7.61 | $7.61 | 4,460,420 |
| 2024-06-25 | $7.26 | $7.51 | $7.26 | $7.34 | $7.34 | 4,124,000 |
| 2024-06-24 | $7.59 | $7.62 | $7.26 | $7.29 | $7.29 | 4,998,210 |
| 2024-06-21 | $7.46 | $7.64 | $7.46 | $7.59 | $7.59 | 3,457,900 |
| 2024-06-20 | $7.68 | $7.75 | $7.51 | $7.54 | $7.54 | 4,021,110 |
| 2024-06-19 | $7.77 | $7.78 | $7.68 | $7.72 | $7.72 | 3,138,300 |
| 2024-06-18 | $7.54 | $7.75 | $7.52 | $7.75 | $7.75 | 4,537,460 |
| 2024-06-17 | $7.58 | $7.66 | $7.50 | $7.54 | $7.54 | 3,814,000 |
| 2024-06-14 | $7.64 | $7.69 | $7.56 | $7.66 | $7.66 | 3,511,000 |
| 2024-06-13 | $7.70 | $7.75 | $7.59 | $7.70 | $7.70 | 3,669,580 |
| 2024-06-12 | $7.42 | $7.68 | $7.42 | $7.66 | $7.66 | 4,855,390 |
| 2024-06-11 | $7.44 | $7.49 | $7.28 | $7.49 | $7.49 | 4,153,400 |
| 2024-06-07 | $7.23 | $7.48 | $7.23 | $7.44 | $7.44 | 6,137,060 |
| 2024-06-06 | $7.58 | $7.63 | $7.16 | $7.24 | $7.24 | 8,326,790 |
| 2024-06-05 | $7.78 | $7.78 | $7.57 | $7.57 | $7.57 | 4,430,940 |
| 2024-06-04 | $7.70 | $7.76 | $7.54 | $7.74 | $7.74 | 5,331,900 |
| 2024-06-03 | $7.88 | $7.91 | $7.64 | $7.71 | $7.71 | 8,364,540 |
| 2024-05-31 | $7.80 | $7.88 | $7.71 | $7.78 | $7.78 | 5,562,900 |
| 2024-05-30 | $8.07 | $8.10 | $7.98 | $8.05 | $8.05 | 4,869,550 |
| 2024-05-29 | $8.10 | $8.11 | $7.99 | $8.05 | $8.05 | 3,810,900 |
| 2024-05-28 | $8.08 | $8.16 | $8.06 | $8.10 | $8.10 | 3,533,770 |
| 2024-05-27 | $8.12 | $8.12 | $7.93 | $8.10 | $8.10 | 5,382,710 |
| 2024-05-24 | $8.07 | $8.18 | $8.03 | $8.06 | $8.06 | 5,377,980 |
| 2024-05-23 | $8.12 | $8.27 | $8.05 | $8.07 | $8.07 | 8,247,660 |
| 2024-05-22 | $8.19 | $8.27 | $8.08 | $8.11 | $8.11 | 6,018,400 |
| 2024-05-21 | $8.20 | $8.28 | $8.13 | $8.24 | $8.24 | 6,071,200 |
| 2024-05-20 | $8.25 | $8.26 | $8.14 | $8.22 | $8.22 | 5,275,150 |
| 2024-05-17 | $8.22 | $8.24 | $8.10 | $8.21 | $8.21 | 6,133,340 |
| 2024-05-16 | $8.19 | $8.27 | $8.16 | $8.19 | $8.19 | 6,409,390 |
| 2024-05-15 | $8.34 | $8.47 | $8.19 | $8.21 | $8.21 | 11,025,320 |
| 2024-05-14 | $8.44 | $8.50 | $8.34 | $8.38 | $8.38 | 8,454,660 |
| 2024-05-13 | $8.33 | $8.44 | $8.23 | $8.44 | $8.44 | 12,711,840 |
| 2024-05-10 | $8.37 | $8.45 | $8.24 | $8.31 | $8.31 | 9,107,640 |
| 2024-05-09 | $8.36 | $8.48 | $8.32 | $8.37 | $8.37 | 13,113,410 |
| 2024-05-08 | $8.23 | $8.42 | $8.18 | $8.35 | $8.35 | 15,332,510 |
| 2024-05-07 | $8.25 | $8.38 | $8.11 | $8.28 | $8.28 | 17,919,110 |
| 2024-05-06 | $8.56 | $8.86 | $8.28 | $8.28 | $8.28 | 35,805,740 |
| 2024-04-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,236,980 |
| 2024-04-22 | $7.42 | $7.48 | $7.25 | $7.32 | $7.32 | 4,229,280 |
| 2024-04-19 | $7.52 | $7.53 | $7.34 | $7.41 | $7.41 | 6,038,970 |
| 2024-04-18 | $7.30 | $7.70 | $7.18 | $7.47 | $7.47 | 10,951,730 |
| 2024-04-17 | $7.01 | $7.28 | $7.01 | $7.27 | $7.27 | 7,944,900 |
| 2024-04-16 | $7.26 | $7.26 | $6.78 | $6.84 | $6.84 | 8,953,240 |
| 2024-04-15 | $7.55 | $7.57 | $7.10 | $7.23 | $7.23 | 10,616,260 |
| 2024-04-12 | $7.66 | $7.80 | $7.47 | $7.51 | $7.51 | 6,720,540 |
| 2024-04-11 | $7.63 | $7.76 | $7.31 | $7.63 | $7.63 | 8,726,860 |
| 2024-04-10 | $7.93 | $8.11 | $7.56 | $7.63 | $7.63 | 11,960,360 |
| 2024-04-09 | $7.75 | $7.83 | $7.66 | $7.75 | $7.75 | 6,692,600 |
| 2024-04-08 | $7.98 | $8.10 | $7.66 | $7.70 | $7.70 | 10,438,270 |
| 2024-04-03 | $8.23 | $8.23 | $7.93 | $7.98 | $7.98 | 7,160,700 |
| 2024-04-02 | $8.07 | $8.26 | $8.04 | $8.23 | $8.23 | 8,616,700 |
| 2024-04-01 | $8.02 | $8.15 | $8.01 | $8.11 | $8.11 | 8,249,130 |
| 2024-03-29 | $7.80 | $7.99 | $7.71 | $7.99 | $7.99 | 7,974,280 |
| 2024-03-28 | $7.46 | $7.92 | $7.46 | $7.78 | $7.78 | 8,786,980 |
| 2024-03-27 | $7.84 | $7.85 | $7.40 | $7.43 | $7.43 | 6,926,740 |
| 2024-03-26 | $7.89 | $7.97 | $7.61 | $7.82 | $7.82 | 7,969,060 |
| 2024-03-25 | $7.99 | $8.15 | $7.80 | $7.82 | $7.82 | 11,746,210 |
| 2024-03-22 | $7.99 | $8.10 | $7.94 | $7.99 | $7.99 | 9,066,630 |
| 2024-03-21 | $7.99 | $8.03 | $7.91 | $8.01 | $8.01 | 7,075,560 |
| 2024-03-20 | $7.86 | $7.98 | $7.84 | $7.96 | $7.96 | 7,115,780 |
| 2024-03-19 | $7.93 | $8.02 | $7.82 | $7.86 | $7.86 | 9,277,790 |
| 2024-03-18 | $7.71 | $8.04 | $7.67 | $7.96 | $7.96 | 15,082,230 |
| 2024-03-15 | $7.46 | $7.64 | $7.41 | $7.64 | $7.64 | 9,263,620 |
| 2024-03-14 | $7.49 | $7.58 | $7.42 | $7.53 | $7.53 | 9,244,580 |
| 2024-03-13 | $7.46 | $7.51 | $7.42 | $7.45 | $7.45 | 7,409,810 |
| 2024-03-12 | $7.46 | $7.58 | $7.43 | $7.47 | $7.47 | 9,990,480 |
| 2024-03-11 | $7.25 | $7.57 | $7.25 | $7.52 | $7.52 | 12,943,540 |
| 2024-03-08 | $7.39 | $7.39 | $7.20 | $7.30 | $7.30 | 9,122,390 |
| 2024-03-07 | $7.35 | $7.51 | $7.25 | $7.43 | $7.43 | 17,567,110 |
| 2024-03-06 | $7.01 | $7.26 | $7.01 | $7.19 | $7.19 | 8,584,380 |
| 2024-03-05 | $7.16 | $7.21 | $7.02 | $7.05 | $7.05 | 7,616,100 |
| 2024-03-04 | $7.23 | $7.41 | $7.11 | $7.25 | $7.25 | 8,484,600 |
| 2024-03-01 | $7.23 | $7.28 | $7.12 | $7.23 | $7.23 | 9,719,400 |
| 2024-02-29 | $6.75 | $7.16 | $6.74 | $7.15 | $7.15 | 12,097,280 |
| 2024-02-28 | $7.40 | $7.43 | $6.86 | $6.87 | $6.87 | 20,841,740 |
| 2024-02-27 | $7.60 | $7.60 | $7.29 | $7.47 | $7.47 | 29,360,870 |
| 2024-02-26 | $7.28 | $7.55 | $7.17 | $7.55 | $7.55 | 23,140,960 |
| 2024-02-23 | $6.60 | $6.87 | $6.60 | $6.86 | $6.86 | 6,987,450 |
| 2024-02-22 | $6.46 | $6.62 | $6.43 | $6.59 | $6.59 | 6,271,710 |
| 2024-02-21 | $6.33 | $6.61 | $6.30 | $6.46 | $6.46 | 6,768,980 |
| 2024-02-20 | $6.39 | $6.39 | $6.29 | $6.37 | $6.37 | 4,291,840 |
| 2024-02-19 | $6.30 | $6.43 | $6.24 | $6.39 | $6.39 | 8,786,720 |
| 2024-02-08 | $5.75 | $6.23 | $5.60 | $6.14 | $6.14 | 11,600,470 |
| 2024-02-07 | $5.81 | $5.98 | $5.57 | $5.68 | $5.68 | 9,763,310 |
| 2024-02-06 | $5.48 | $5.89 | $5.20 | $5.74 | $5.74 | 8,929,520 |
| 2024-02-05 | $5.92 | $5.96 | $5.40 | $5.55 | $5.55 | 9,850,270 |
| 2024-02-02 | $6.45 | $6.65 | $5.86 | $6.00 | $6.00 | 9,354,430 |
| 2024-02-01 | $6.58 | $6.65 | $6.37 | $6.46 | $6.46 | 5,862,870 |
| 2024-01-31 | $6.79 | $6.89 | $6.66 | $6.66 | $6.66 | 5,155,790 |
| 2024-01-30 | $7.00 | $7.04 | $6.76 | $6.77 | $6.77 | 5,218,390 |
| 2024-01-29 | $7.17 | $7.24 | $6.87 | $6.97 | $6.97 | 6,286,460 |
| 2024-01-26 | $7.23 | $7.29 | $7.16 | $7.17 | $7.17 | 3,682,280 |
| 2024-01-25 | $7.01 | $7.22 | $6.98 | $7.22 | $7.22 | 5,184,510 |
| 2024-01-24 | $6.91 | $7.08 | $6.75 | $7.02 | $7.02 | 5,314,740 |
| 2024-01-23 | $6.82 | $6.93 | $6.72 | $6.91 | $6.91 | 3,966,680 |
| 2024-01-22 | $7.31 | $7.35 | $6.70 | $6.86 | $6.86 | 8,116,590 |
| 2024-01-19 | $7.55 | $7.64 | $7.35 | $7.35 | $7.35 | 4,732,510 |
| 2024-01-18 | $7.68 | $7.70 | $7.40 | $7.59 | $7.59 | 6,237,840 |
| 2024-01-17 | $7.91 | $7.94 | $7.72 | $7.72 | $7.72 | 5,705,330 |
| 2024-01-16 | $7.78 | $8.17 | $7.74 | $8.04 | $8.04 | 8,307,840 |
| 2024-01-15 | $7.94 | $7.94 | $7.71 | $7.80 | $7.80 | 5,877,480 |
| 2024-01-12 | $7.99 | $8.10 | $7.94 | $7.94 | $7.94 | 4,208,540 |
| 2024-01-11 | $7.90 | $8.05 | $7.86 | $8.01 | $8.01 | 5,339,670 |
| 2024-01-10 | $7.97 | $8.09 | $7.87 | $7.93 | $7.93 | 5,260,200 |
| 2024-01-09 | $8.02 | $8.18 | $7.92 | $8.02 | $8.02 | 7,098,120 |
| 2024-01-08 | $8.04 | $8.10 | $7.93 | $7.94 | $7.94 | 4,695,190 |
| 2024-01-05 | $8.23 | $8.29 | $8.03 | $8.09 | $8.09 | 7,855,250 |
| 2024-01-04 | $8.42 | $8.42 | $8.22 | $8.25 | $8.25 | 7,987,790 |
| 2024-01-03 | $8.60 | $8.60 | $8.33 | $8.42 | $8.42 | 10,444,580 |
| 2024-01-02 | $8.60 | $8.67 | $8.50 | $8.60 | $8.60 | 12,664,720 |
| 2024-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-12-29 | $8.50 | $8.67 | $8.36 | $8.62 | $8.62 | 15,639,840 |
| 2023-12-28 | $8.47 | $8.61 | $8.41 | $8.58 | $8.58 | 17,992,900 |
| 2023-12-27 | $8.55 | $8.67 | $8.41 | $8.53 | $8.53 | 16,468,510 |
| 2023-12-26 | $8.39 | $8.97 | $8.15 | $8.69 | $8.69 | 29,279,240 |
| 2023-12-25 | $8.19 | $8.60 | $8.13 | $8.46 | $8.46 | 18,857,240 |
| 2023-12-22 | $8.15 | $8.53 | $8.09 | $8.20 | $8.20 | 9,296,820 |
| 2023-12-21 | $8.15 | $8.19 | $7.90 | $8.15 | $8.15 | 3,651,130 |
| 2023-12-20 | $8.15 | $8.27 | $8.08 | $8.08 | $8.08 | 3,133,570 |
| 2023-12-19 | $8.12 | $8.21 | $8.04 | $8.18 | $8.18 | 3,992,200 |
| 2023-12-18 | $8.29 | $8.31 | $8.11 | $8.14 | $8.14 | 4,145,900 |
| 2023-12-15 | $8.41 | $8.42 | $8.24 | $8.28 | $8.28 | 4,550,310 |
| 2023-12-14 | $8.43 | $8.45 | $8.28 | $8.36 | $8.36 | 5,775,720 |
| 2023-12-13 | $8.21 | $8.57 | $8.14 | $8.39 | $8.39 | 10,639,740 |
| 2023-12-12 | $8.27 | $8.28 | $8.13 | $8.21 | $8.21 | 4,016,710 |
| 2023-12-11 | $7.88 | $8.29 | $7.88 | $8.28 | $8.28 | 7,547,150 |
| 2023-12-08 | $8.19 | $8.20 | $7.92 | $7.97 | $7.97 | 5,028,880 |
| 2023-12-07 | $8.15 | $8.22 | $8.09 | $8.14 | $8.14 | 4,003,630 |
| 2023-12-06 | $8.17 | $8.32 | $8.12 | $8.17 | $8.17 | 4,225,420 |
| 2023-12-05 | $8.41 | $8.41 | $8.16 | $8.17 | $8.17 | 3,997,560 |
| 2023-12-04 | $8.34 | $8.44 | $8.29 | $8.39 | $8.39 | 4,387,020 |
| 2023-12-01 | $8.37 | $8.40 | $8.27 | $8.38 | $8.38 | 4,100,280 |
| 2023-11-30 | $8.50 | $8.60 | $8.29 | $8.38 | $8.38 | 5,538,300 |
| 2023-11-29 | $8.50 | $8.66 | $8.45 | $8.52 | $8.52 | 5,912,720 |
| 2023-11-28 | $8.42 | $8.52 | $8.34 | $8.51 | $8.51 | 3,911,250 |
| 2023-11-27 | $8.32 | $8.45 | $8.32 | $8.40 | $8.40 | 3,644,970 |
| 2023-11-24 | $8.54 | $8.57 | $8.30 | $8.35 | $8.35 | 6,245,240 |
| 2023-11-23 | $8.38 | $8.58 | $8.38 | $8.55 | $8.55 | 5,139,420 |
| 2023-11-22 | $8.50 | $8.61 | $8.40 | $8.41 | $8.41 | 6,305,490 |
| 2023-11-21 | $8.70 | $8.71 | $8.53 | $8.56 | $8.56 | 7,258,420 |
| 2023-11-20 | $8.73 | $8.76 | $8.61 | $8.69 | $8.69 | 8,627,870 |
| 2023-11-17 | $8.36 | $8.74 | $8.28 | $8.68 | $8.68 | 15,234,230 |
| 2023-11-16 | $8.46 | $8.49 | $8.32 | $8.40 | $8.40 | 10,589,880 |
| 2023-11-15 | $8.25 | $8.71 | $8.25 | $8.59 | $8.59 | 10,938,080 |
| 2023-11-14 | $8.22 | $8.25 | $8.13 | $8.21 | $8.21 | 4,180,480 |
| 2023-11-13 | $8.26 | $8.27 | $8.16 | $8.20 | $8.20 | 4,356,040 |
| 2023-11-10 | $8.21 | $8.24 | $8.08 | $8.19 | $8.19 | 4,506,720 |
| 2023-11-09 | $8.26 | $8.34 | $8.15 | $8.19 | $8.19 | 6,629,970 |
| 2023-11-08 | $8.44 | $8.48 | $8.25 | $8.27 | $8.27 | 8,353,850 |
| 2023-11-07 | $8.36 | $8.53 | $8.34 | $8.45 | $8.45 | 5,554,740 |
| 2023-11-06 | $8.37 | $8.50 | $8.29 | $8.41 | $8.41 | 9,517,280 |
| 2023-11-03 | $8.11 | $8.40 | $8.09 | $8.36 | $8.36 | 10,769,720 |
| 2023-11-02 | $7.96 | $8.26 | $7.92 | $8.11 | $8.11 | 16,982,220 |
| 2023-11-01 | $7.78 | $8.25 | $7.72 | $8.00 | $8.00 | 15,401,960 |
| 2023-10-31 | $7.85 | $7.85 | $7.68 | $7.78 | $7.78 | 10,428,400 |
| 2023-10-30 | $7.69 | $7.80 | $7.57 | $7.78 | $7.78 | 17,912,410 |
| 2023-10-27 | $7.92 | $8.00 | $7.36 | $7.79 | $7.79 | 28,497,730 |
| 2023-10-26 | $7.99 | $8.27 | $7.86 | $8.18 | $8.18 | 8,527,360 |
| 2023-10-25 | $7.91 | $8.12 | $7.91 | $8.00 | $8.00 | 5,623,680 |
| 2023-10-24 | $7.74 | $7.93 | $7.74 | $7.93 | $7.93 | 5,441,740 |
| 2023-10-23 | $7.93 | $7.97 | $7.70 | $7.74 | $7.74 | 4,283,200 |
| 2023-10-20 | $7.90 | $8.10 | $7.87 | $7.94 | $7.94 | 4,029,830 |
| 2023-10-19 | $7.98 | $8.07 | $7.81 | $7.91 | $7.91 | 5,163,320 |
| 2023-10-18 | $8.08 | $8.12 | $7.94 | $7.95 | $7.95 | 5,897,410 |
| 2023-10-17 | $8.01 | $8.11 | $7.82 | $8.04 | $8.04 | 10,689,360 |
| 2023-10-16 | $8.78 | $8.78 | $7.87 | $8.05 | $8.05 | 20,621,360 |
| 2023-10-13 | $8.96 | $9.03 | $8.72 | $8.74 | $8.74 | 5,196,180 |
| 2023-10-12 | $9.04 | $9.05 | $8.88 | $9.02 | $9.02 | 3,752,770 |
| 2023-10-11 | $9.20 | $9.20 | $8.92 | $8.95 | $8.95 | 4,837,760 |
| 2023-10-10 | $9.15 | $9.25 | $9.03 | $9.09 | $9.09 | 3,813,860 |
| 2023-10-09 | $9.30 | $9.33 | $9.10 | $9.16 | $9.16 | 4,130,380 |
| 2023-09-28 | $9.22 | $9.34 | $9.22 | $9.27 | $9.27 | 3,168,300 |
| 2023-09-27 | $9.23 | $9.35 | $9.14 | $9.22 | $9.22 | 3,634,960 |
| 2023-09-26 | $9.09 | $9.28 | $9.04 | $9.24 | $9.24 | 5,305,340 |
| 2023-09-25 | $9.06 | $9.24 | $8.91 | $9.12 | $9.12 | 7,149,010 |
| 2023-09-22 | $8.89 | $9.01 | $8.83 | $9.01 | $9.01 | 3,737,360 |
| 2023-09-21 | $8.95 | $9.00 | $8.84 | $8.86 | $8.86 | 3,669,340 |
| 2023-09-20 | $8.93 | $9.06 | $8.91 | $8.99 | $8.99 | 3,959,540 |
| 2023-09-19 | $9.14 | $9.14 | $8.96 | $9.00 | $9.00 | 4,935,350 |
| 2023-09-18 | $8.94 | $9.22 | $8.88 | $9.13 | $9.13 | 6,333,610 |
| 2023-09-15 | $9.10 | $9.18 | $8.99 | $9.02 | $9.02 | 4,801,210 |
| 2023-09-14 | $9.21 | $9.32 | $9.03 | $9.13 | $9.13 | 4,493,250 |
| 2023-09-13 | $9.55 | $9.55 | $9.13 | $9.27 | $9.27 | 6,564,920 |
| 2023-09-12 | $9.42 | $9.65 | $9.37 | $9.54 | $9.54 | 7,464,970 |
| 2023-09-11 | $9.35 | $9.45 | $9.21 | $9.40 | $9.40 | 4,778,550 |
| 2023-09-08 | $9.29 | $9.39 | $9.15 | $9.35 | $9.35 | 4,011,080 |
| 2023-09-07 | $9.32 | $9.36 | $9.22 | $9.23 | $9.23 | 4,918,280 |
| 2023-09-06 | $9.40 | $9.41 | $9.30 | $9.35 | $9.35 | 4,367,640 |
| 2023-09-05 | $9.42 | $9.49 | $9.33 | $9.35 | $9.35 | 4,768,070 |
| 2023-09-04 | $9.51 | $9.57 | $9.34 | $9.46 | $9.46 | 7,064,600 |
| 2023-09-01 | $9.28 | $9.50 | $9.21 | $9.44 | $9.44 | 6,349,390 |
| 2023-08-31 | $9.35 | $9.39 | $9.18 | $9.31 | $9.31 | 4,616,730 |
| 2023-08-30 | $9.34 | $9.54 | $9.27 | $9.36 | $9.36 | 8,344,870 |
| 2023-08-29 | $8.99 | $9.41 | $8.93 | $9.34 | $9.34 | 10,893,470 |
| 2023-08-28 | $9.24 | $9.29 | $8.81 | $8.98 | $8.98 | 8,780,780 |
| 2023-08-25 | $8.90 | $9.07 | $8.68 | $8.70 | $8.70 | 7,337,870 |
| 2023-08-24 | $8.77 | $9.13 | $8.74 | $8.97 | $8.97 | 6,940,160 |
| 2023-08-23 | $8.91 | $8.94 | $8.78 | $8.80 | $8.80 | 3,532,960 |
| 2023-08-22 | $8.92 | $8.97 | $8.70 | $8.94 | $8.94 | 6,338,970 |
| 2023-08-21 | $9.00 | $9.14 | $8.88 | $8.92 | $8.92 | 9,175,700 |
| 2023-08-18 | $9.45 | $9.65 | $9.07 | $9.08 | $9.08 | 18,957,940 |
| 2023-08-17 | $8.67 | $9.28 | $8.61 | $9.18 | $9.18 | 9,641,600 |
| 2023-08-16 | $8.76 | $8.86 | $8.69 | $8.74 | $8.74 | 3,598,350 |
| 2023-08-15 | $8.85 | $8.95 | $8.73 | $8.77 | $8.77 | 4,223,270 |
| 2023-08-14 | $8.74 | $8.89 | $8.71 | $8.86 | $8.86 | 4,739,690 |
| 2023-08-11 | $8.91 | $9.03 | $8.76 | $8.78 | $8.78 | 4,850,570 |
| 2023-08-10 | $9.03 | $9.09 | $8.87 | $8.92 | $8.92 | 4,085,880 |
| 2023-08-09 | $9.11 | $9.13 | $8.96 | $9.03 | $9.03 | 6,489,150 |
| 2023-08-08 | $9.31 | $9.34 | $9.09 | $9.17 | $9.17 | 9,611,240 |
| 2023-08-07 | $9.21 | $9.52 | $9.16 | $9.34 | $9.34 | 8,186,110 |
| 2023-08-04 | $9.38 | $9.44 | $9.27 | $9.30 | $9.30 | 9,766,590 |
| 2023-08-03 | $9.38 | $9.53 | $9.20 | $9.39 | $9.39 | 11,664,530 |
| 2023-08-02 | $9.03 | $9.91 | $8.93 | $9.36 | $9.36 | 30,124,730 |
| 2023-08-01 | $8.75 | $9.06 | $8.72 | $9.02 | $9.02 | 14,623,600 |
| 2023-07-31 | $8.81 | $8.98 | $8.70 | $8.80 | $8.80 | 11,464,090 |
| 2023-07-28 | $8.48 | $9.08 | $8.44 | $8.85 | $8.85 | 23,105,500 |
| 2023-07-27 | $8.54 | $8.66 | $8.48 | $8.59 | $8.59 | 10,673,360 |
| 2023-07-26 | $8.40 | $8.55 | $8.33 | $8.50 | $8.50 | 13,905,460 |
| 2023-07-25 | $8.04 | $8.44 | $8.04 | $8.40 | $8.40 | 14,693,100 |
| 2023-07-24 | $7.96 | $8.09 | $7.85 | $7.99 | $7.99 | 3,993,360 |
| 2023-07-21 | $8.05 | $8.08 | $7.91 | $7.95 | $7.95 | 6,788,870 |
| 2023-07-20 | $8.20 | $8.26 | $8.05 | $8.06 | $8.06 | 8,305,450 |
| 2023-07-19 | $8.28 | $8.35 | $8.13 | $8.19 | $8.19 | 9,075,920 |
| 2023-07-18 | $8.24 | $8.53 | $8.16 | $8.38 | $8.38 | 12,742,910 |
| 2023-07-17 | $8.39 | $8.39 | $8.11 | $8.25 | $8.25 | 13,604,730 |
| 2023-07-14 | $8.48 | $8.52 | $8.34 | $8.37 | $8.37 | 16,726,690 |
| 2023-07-13 | $8.64 | $8.69 | $8.45 | $8.55 | $8.55 | 30,656,670 |
| 2023-07-12 | $8.31 | $9.14 | $8.28 | $8.79 | $8.79 | 40,716,560 |
| 2023-07-11 | $8.25 | $8.33 | $8.17 | $8.31 | $8.31 | 4,016,330 |
| 2023-07-10 | $8.26 | $8.31 | $8.14 | $8.16 | $8.16 | 3,633,620 |
| 2023-07-07 | $8.28 | $8.37 | $8.20 | $8.22 | $8.22 | 4,928,940 |
| 2023-07-06 | $8.30 | $8.41 | $8.22 | $8.33 | $8.33 | 4,332,200 |
| 2023-07-05 | $8.42 | $8.42 | $8.30 | $8.32 | $8.32 | 3,307,370 |
| 2023-07-04 | $8.31 | $8.42 | $8.26 | $8.40 | $8.40 | 4,668,260 |
| 2023-07-03 | $8.37 | $8.50 | $8.28 | $8.32 | $8.32 | 5,861,090 |
| 2023-06-30 | $8.34 | $8.45 | $8.32 | $8.38 | $8.38 | 6,014,550 |
| 2023-06-29 | $8.15 | $8.45 | $8.13 | $8.35 | $8.35 | 9,173,350 |
| 2023-06-28 | $8.16 | $8.19 | $7.92 | $8.17 | $8.17 | 4,692,950 |
| 2023-06-27 | $8.08 | $8.16 | $7.96 | $8.13 | $8.13 | 4,483,490 |
| 2023-06-26 | $8.00 | $8.18 | $7.96 | $7.99 | $7.99 | 4,934,220 |
| 2023-06-21 | $8.20 | $8.25 | $8.08 | $8.12 | $8.12 | 4,501,200 |
| 2023-06-20 | $8.11 | $8.22 | $8.01 | $8.17 | $8.17 | 5,127,350 |
| 2023-06-19 | $8.08 | $8.14 | $8.05 | $8.10 | $8.10 | 4,392,050 |
| 2023-06-16 | $8.06 | $8.12 | $7.97 | $8.07 | $8.07 | 4,375,280 |
| 2023-06-15 | $7.85 | $8.08 | $7.83 | $8.06 | $8.06 | 7,760,980 |
| 2023-06-14 | $7.90 | $7.90 | $7.72 | $7.85 | $7.85 | 3,768,210 |
| 2023-06-13 | $7.83 | $7.90 | $7.73 | $7.90 | $7.90 | 4,164,610 |
| 2023-06-12 | $7.55 | $7.81 | $7.55 | $7.76 | $7.76 | 4,710,580 |
| 2023-06-09 | $7.50 | $7.61 | $7.46 | $7.56 | $7.56 | 3,546,380 |
| 2023-06-08 | $7.54 | $7.58 | $7.45 | $7.49 | $7.49 | 3,130,910 |
| 2023-06-07 | $7.63 | $7.67 | $7.54 | $7.58 | $7.58 | 2,646,020 |
| 2023-06-06 | $7.85 | $7.86 | $7.62 | $7.63 | $7.63 | 4,960,100 |
| 2023-06-05 | $7.93 | $7.93 | $7.82 | $7.89 | $7.89 | 2,745,720 |
| 2023-06-02 | $7.87 | $7.91 | $7.83 | $7.88 | $7.88 | 2,999,460 |
| 2023-06-01 | $7.85 | $7.88 | $7.78 | $7.83 | $7.83 | 3,454,120 |
| 2023-05-31 | $7.99 | $8.01 | $7.87 | $7.89 | $7.89 | 4,113,760 |
| 2023-05-30 | $8.17 | $8.22 | $8.06 | $8.18 | $7.96 | 3,912,180 |
| 2023-05-29 | $8.28 | $8.33 | $8.13 | $8.16 | $7.94 | 4,127,280 |
| 2023-05-26 | $8.28 | $8.31 | $8.11 | $8.30 | $8.07 | 4,381,990 |
| 2023-05-25 | $8.23 | $8.33 | $8.15 | $8.25 | $8.25 | 5,042,590 |
| 2023-05-24 | $8.11 | $8.24 | $8.08 | $8.18 | $8.18 | 3,388,000 |
| 2023-05-23 | $8.16 | $8.24 | $8.12 | $8.13 | $8.13 | 3,321,670 |
| 2023-05-22 | $8.13 | $8.22 | $8.12 | $8.19 | $8.19 | 3,735,060 |
| 2023-05-19 | $8.08 | $8.15 | $8.05 | $8.13 | $8.13 | 3,116,590 |
| 2023-05-18 | $8.14 | $8.15 | $8.04 | $8.13 | $8.13 | 4,895,060 |
| 2023-05-17 | $7.87 | $8.12 | $7.85 | $8.08 | $8.08 | 5,696,980 |
| 2023-05-16 | $7.93 | $7.95 | $7.83 | $7.89 | $7.89 | 2,939,640 |
| 2023-05-15 | $7.73 | $7.93 | $7.72 | $7.93 | $7.93 | 4,545,740 |
| 2023-05-12 | $7.97 | $8.03 | $7.72 | $7.73 | $7.73 | 5,422,450 |
| 2023-05-11 | $7.73 | $8.05 | $7.73 | $7.97 | $7.97 | 6,733,510 |
| 2023-05-10 | $7.63 | $7.81 | $7.57 | $7.73 | $7.73 | 4,047,570 |
| 2023-05-09 | $7.76 | $7.78 | $7.63 | $7.65 | $7.65 | 3,894,100 |
| 2023-05-08 | $7.75 | $7.83 | $7.72 | $7.79 | $7.79 | 3,648,660 |
| 2023-05-05 | $7.90 | $7.91 | $7.68 | $7.75 | $7.75 | 5,553,040 |
| 2023-05-04 | $7.93 | $8.04 | $7.87 | $7.92 | $7.92 | 5,003,480 |
| 2023-05-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2023-05-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2023-04-28 | $7.77 | $7.94 | $7.77 | $7.93 | $7.93 | 4,530,600 |
| 2023-04-27 | $7.81 | $7.94 | $7.72 | $7.78 | $7.78 | 4,988,880 |
| 2023-04-26 | $7.57 | $7.95 | $7.57 | $7.82 | $7.82 | 6,191,500 |
| 2023-04-25 | $7.80 | $7.94 | $7.49 | $7.61 | $7.61 | 6,214,620 |
| 2023-04-24 | $7.91 | $7.94 | $7.75 | $7.85 | $7.85 | 4,275,780 |
| 2023-04-21 | $8.14 | $8.21 | $7.88 | $7.89 | $7.89 | 5,452,300 |
| 2023-04-20 | $8.24 | $8.25 | $8.00 | $8.14 | $8.14 | 6,157,940 |
| 2023-04-19 | $8.31 | $8.33 | $8.16 | $8.23 | $8.23 | 5,833,350 |
| 2023-04-18 | $8.46 | $8.57 | $8.29 | $8.35 | $8.35 | 6,260,820 |
| 2023-04-17 | $8.41 | $8.59 | $8.37 | $8.50 | $8.50 | 6,896,210 |
| 2023-04-14 | $8.31 | $8.40 | $8.28 | $8.39 | $8.39 | 4,845,680 |
| 2023-04-13 | $8.55 | $8.57 | $8.30 | $8.31 | $8.31 | 8,889,570 |
| 2023-04-12 | $8.53 | $8.68 | $8.51 | $8.62 | $8.62 | 9,145,470 |
| 2023-04-11 | $8.85 | $8.85 | $8.49 | $8.59 | $8.59 | 12,649,380 |
| 2023-04-10 | $8.38 | $8.83 | $8.37 | $8.68 | $8.68 | 16,387,220 |
| 2023-04-07 | $8.33 | $8.40 | $8.28 | $8.35 | $8.35 | 3,919,920 |
| 2023-04-06 | $8.13 | $8.35 | $8.11 | $8.30 | $8.30 | 5,748,950 |
| 2023-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-04 | $8.48 | $8.49 | $8.17 | $8.20 | $8.20 | 6,732,660 |
| 2023-04-03 | $8.47 | $8.51 | $8.35 | $8.46 | $8.46 | 4,708,180 |
| 2023-03-31 | $8.38 | $8.54 | $8.38 | $8.48 | $8.48 | 3,910,690 |
| 2023-03-30 | $8.43 | $8.50 | $8.36 | $8.40 | $8.40 | 3,598,660 |
| 2023-03-29 | $8.39 | $8.53 | $8.35 | $8.44 | $8.44 | 4,663,050 |
| 2023-03-28 | $8.58 | $8.61 | $8.38 | $8.40 | $8.40 | 4,735,040 |
| 2023-03-27 | $8.45 | $8.60 | $8.40 | $8.55 | $8.55 | 7,704,930 |
| 2023-03-24 | $8.31 | $8.52 | $8.31 | $8.44 | $8.44 | 5,682,900 |
| 2023-03-23 | $8.34 | $8.40 | $8.27 | $8.35 | $8.35 | 4,180,850 |
| 2023-03-22 | $8.39 | $8.50 | $8.32 | $8.37 | $8.37 | 5,190,040 |
| 2023-03-21 | $8.17 | $8.38 | $8.14 | $8.38 | $8.38 | 4,938,070 |
| 2023-03-20 | $8.15 | $8.30 | $8.00 | $8.19 | $8.19 | 6,706,700 |
| 2023-03-17 | $8.20 | $8.27 | $8.12 | $8.16 | $8.16 | 3,761,960 |
| 2023-03-16 | $8.37 | $8.40 | $8.10 | $8.14 | $8.14 | 4,752,540 |
| 2023-03-15 | $8.37 | $8.51 | $8.35 | $8.41 | $8.41 | 5,189,530 |
| 2023-03-14 | $8.53 | $8.53 | $8.15 | $8.31 | $8.31 | 5,950,160 |
| 2023-03-13 | $8.52 | $8.58 | $8.38 | $8.49 | $8.49 | 4,601,150 |
| 2023-03-10 | $8.62 | $8.65 | $8.47 | $8.55 | $8.55 | 4,453,040 |
| 2023-03-09 | $8.72 | $8.73 | $8.55 | $8.65 | $8.65 | 3,054,380 |
| 2023-03-08 | $8.60 | $8.68 | $8.58 | $8.67 | $8.67 | 3,494,010 |
| 2023-03-07 | $8.80 | $8.84 | $8.59 | $8.59 | $8.59 | 5,249,670 |
| 2023-03-06 | $8.81 | $8.89 | $8.72 | $8.85 | $8.85 | 5,035,460 |
| 2023-03-03 | $8.80 | $8.89 | $8.75 | $8.83 | $8.83 | 5,130,860 |
| 2023-03-02 | $8.99 | $9.10 | $8.81 | $8.84 | $8.84 | 7,651,280 |
| 2023-03-01 | $8.97 | $9.02 | $8.91 | $9.02 | $9.02 | 5,159,860 |
| 2023-02-28 | $8.94 | $9.05 | $8.86 | $8.97 | $8.97 | 5,287,520 |
| 2023-02-27 | $8.99 | $9.08 | $8.90 | $8.93 | $8.93 | 4,899,560 |
| 2023-02-24 | $9.03 | $9.17 | $8.95 | $9.01 | $9.01 | 6,454,610 |
| 2023-02-23 | $9.12 | $9.23 | $9.01 | $9.14 | $9.14 | 9,030,490 |
| 2023-02-22 | $9.05 | $9.23 | $9.01 | $9.07 | $9.07 | 6,076,130 |
| 2023-02-21 | $9.08 | $9.18 | $9.05 | $9.08 | $9.08 | 5,846,460 |
| 2023-02-20 | $8.95 | $9.15 | $8.93 | $9.12 | $9.12 | 7,443,840 |
| 2023-02-17 | $9.14 | $9.29 | $9.00 | $9.04 | $9.04 | 11,682,760 |
| 2023-02-16 | $9.50 | $9.58 | $9.02 | $9.13 | $9.13 | 15,676,180 |
| 2023-02-15 | $9.46 | $9.61 | $9.43 | $9.50 | $9.50 | 9,029,460 |
| 2023-02-14 | $9.55 | $9.59 | $9.41 | $9.49 | $9.49 | 9,641,490 |
| 2023-02-13 | $9.45 | $9.66 | $9.33 | $9.63 | $9.63 | 14,181,060 |
| 2023-02-10 | $9.45 | $9.65 | $9.44 | $9.45 | $9.45 | 10,776,900 |
| 2023-02-09 | $9.61 | $9.66 | $9.36 | $9.53 | $9.53 | 18,551,280 |
| 2023-02-08 | $9.80 | $9.89 | $9.50 | $9.56 | $9.56 | 28,683,680 |
| 2023-02-07 | $9.27 | $9.49 | $9.13 | $9.35 | $9.35 | 20,972,090 |
| 2023-02-06 | $9.08 | $9.24 | $8.95 | $9.18 | $9.18 | 13,211,330 |
| 2023-02-03 | $9.26 | $9.30 | $9.03 | $9.10 | $9.10 | 17,950,090 |
| 2023-02-02 | $9.24 | $9.46 | $9.15 | $9.30 | $9.30 | 23,013,380 |
| 2023-02-01 | $9.28 | $9.33 | $9.16 | $9.27 | $9.27 | 20,554,850 |
| 2023-01-31 | $9.50 | $9.50 | $9.03 | $9.22 | $9.22 | 36,815,630 |
| 2023-01-30 | $9.15 | $9.26 | $8.89 | $9.26 | $9.26 | 23,100,050 |
| 2023-01-20 | $8.35 | $8.49 | $8.35 | $8.42 | $8.42 | 9,106,270 |
| 2023-01-19 | $8.46 | $8.46 | $8.26 | $8.32 | $8.32 | 10,644,380 |
| 2023-01-18 | $8.64 | $8.64 | $8.33 | $8.43 | $8.43 | 15,122,770 |
| 2023-01-17 | $8.63 | $8.75 | $8.52 | $8.58 | $8.58 | 20,545,800 |
| 2023-01-16 | $8.53 | $9.08 | $8.53 | $8.58 | $8.58 | 29,264,070 |
| 2023-01-13 | $8.46 | $9.15 | $8.46 | $8.63 | $8.63 | 49,740,640 |
| 2023-01-12 | $7.87 | $8.46 | $7.79 | $8.46 | $8.46 | 35,131,130 |
| 2023-01-11 | $7.55 | $7.86 | $7.47 | $7.69 | $7.69 | 13,983,530 |
| 2023-01-10 | $7.60 | $7.62 | $7.47 | $7.53 | $7.53 | 5,067,680 |
| 2023-01-09 | $7.46 | $7.57 | $7.43 | $7.47 | $7.47 | 3,733,560 |
| 2023-01-06 | $7.46 | $7.58 | $7.42 | $7.49 | $7.49 | 3,907,290 |
| 2023-01-05 | $7.38 | $7.46 | $7.33 | $7.46 | $7.46 | 3,136,050 |
| 2023-01-04 | $7.39 | $7.42 | $7.31 | $7.37 | $7.37 | 2,391,280 |
| 2023-01-03 | $7.21 | $7.42 | $7.20 | $7.39 | $7.39 | 3,795,350 |
| 2023-01-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-12-30 | $7.25 | $7.28 | $7.11 | $7.20 | $7.20 | 1,746,320 |
| 2022-12-29 | $7.23 | $7.27 | $7.16 | $7.18 | $7.18 | 1,875,900 |
| 2022-12-28 | $7.35 | $7.35 | $7.17 | $7.22 | $7.22 | 2,916,130 |
| 2022-12-27 | $7.30 | $7.39 | $7.20 | $7.36 | $7.36 | 4,130,130 |
| 2022-12-26 | $7.04 | $7.30 | $7.02 | $7.28 | $7.28 | 3,313,160 |
| 2022-12-23 | $7.08 | $7.14 | $6.97 | $7.06 | $7.06 | 2,831,850 |
| 2022-12-22 | $7.23 | $7.27 | $7.07 | $7.10 | $7.10 | 2,744,800 |
| 2022-12-21 | $7.45 | $7.45 | $7.21 | $7.25 | $7.25 | 2,833,060 |
| 2022-12-20 | $7.28 | $7.44 | $7.27 | $7.41 | $7.41 | 2,507,940 |
| 2022-12-19 | $7.45 | $7.52 | $7.30 | $7.32 | $7.32 | 3,163,500 |
| 2022-12-16 | $7.66 | $7.66 | $7.48 | $7.50 | $7.50 | 3,783,520 |
| 2022-12-15 | $7.59 | $7.73 | $7.50 | $7.67 | $7.67 | 4,012,960 |
| 2022-12-14 | $7.64 | $7.67 | $7.52 | $7.57 | $7.57 | 2,870,110 |
| 2022-12-13 | $7.73 | $7.73 | $7.55 | $7.57 | $7.57 | 3,714,900 |
| 2022-12-12 | $7.73 | $7.77 | $7.63 | $7.72 | $7.72 | 3,189,610 |
| 2022-12-09 | $7.74 | $7.76 | $7.65 | $7.70 | $7.70 | 3,129,100 |
| 2022-12-08 | $7.82 | $7.83 | $7.71 | $7.73 | $7.73 | 3,309,590 |
| 2022-12-07 | $7.90 | $7.90 | $7.80 | $7.81 | $7.81 | 2,875,160 |
| 2022-12-06 | $7.92 | $7.96 | $7.81 | $7.89 | $7.89 | 4,197,620 |
| 2022-12-05 | $7.97 | $7.97 | $7.89 | $7.93 | $7.93 | 3,775,460 |
| 2022-12-01 | $7.89 | $7.93 | $7.82 | $7.88 | $7.88 | 4,565,480 |
| 2022-11-30 | $7.80 | $7.86 | $7.73 | $7.81 | $7.81 | 3,488,330 |
| 2022-11-29 | $7.61 | $7.79 | $7.61 | $7.78 | $7.78 | 3,991,620 |
| 2022-11-28 | $7.77 | $7.77 | $7.60 | $7.65 | $7.65 | 4,266,180 |
| 2022-11-25 | $7.88 | $7.91 | $7.76 | $7.77 | $7.77 | 4,234,300 |
| 2022-11-24 | $7.90 | $7.99 | $7.87 | $7.92 | $7.92 | 3,496,690 |
| 2022-11-23 | $7.88 | $7.96 | $7.68 | $7.93 | $7.93 | 5,991,880 |
| 2022-11-22 | $8.07 | $8.14 | $7.90 | $7.90 | $7.90 | 5,176,470 |
| 2022-11-21 | $7.83 | $8.09 | $7.78 | $8.09 | $8.09 | 5,011,540 |
| 2022-11-18 | $8.04 | $8.09 | $7.93 | $7.95 | $7.95 | 7,076,470 |
| 2022-11-17 | $8.13 | $8.13 | $8.01 | $8.09 | $8.09 | 8,141,060 |
| 2022-11-16 | $8.41 | $8.43 | $8.13 | $8.19 | $8.19 | 14,920,840 |
| 2022-11-15 | $8.11 | $8.50 | $8.02 | $8.50 | $8.50 | 12,706,710 |
| 2022-11-14 | $8.39 | $8.40 | $8.02 | $8.06 | $8.06 | 11,405,470 |
| 2022-11-11 | $8.39 | $8.50 | $8.35 | $8.39 | $8.39 | 11,432,900 |
| 2022-11-10 | $8.41 | $8.41 | $8.13 | $8.18 | $8.18 | 9,111,900 |
| 2022-11-09 | $8.47 | $8.52 | $8.37 | $8.39 | $8.39 | 6,252,100 |
| 2022-11-08 | $8.61 | $8.64 | $8.44 | $8.51 | $8.51 | 7,572,550 |
| 2022-11-07 | $8.74 | $8.88 | $8.61 | $8.64 | $8.64 | 10,257,350 |
| 2022-11-04 | $8.57 | $8.80 | $8.57 | $8.80 | $8.80 | 13,296,550 |
| 2022-11-03 | $8.38 | $8.53 | $8.32 | $8.47 | $8.47 | 6,551,660 |
| 2022-11-02 | $8.31 | $8.46 | $8.27 | $8.42 | $8.42 | 7,679,220 |
| 2022-11-01 | $8.28 | $8.42 | $8.19 | $8.32 | $8.32 | 8,118,860 |
| 2022-10-31 | $7.77 | $8.29 | $7.77 | $8.20 | $8.20 | 8,798,840 |
| 2022-10-28 | $8.38 | $8.41 | $7.93 | $7.99 | $7.99 | 8,886,830 |
| 2022-10-27 | $8.61 | $8.79 | $8.38 | $8.42 | $8.42 | 11,132,770 |
| 2022-10-26 | $8.69 | $8.69 | $8.40 | $8.61 | $8.61 | 12,893,410 |
| 2022-10-25 | $8.31 | $8.59 | $8.18 | $8.55 | $8.55 | 11,787,040 |
| 2022-10-24 | $8.29 | $8.64 | $8.25 | $8.36 | $8.36 | 10,436,020 |
| 2022-10-21 | $8.24 | $8.34 | $8.11 | $8.24 | $8.24 | 5,316,280 |
| 2022-10-20 | $8.29 | $8.37 | $8.06 | $8.24 | $8.24 | 5,954,890 |
| 2022-10-19 | $8.45 | $8.55 | $8.31 | $8.33 | $8.33 | 6,949,660 |
| 2022-10-18 | $8.42 | $8.70 | $8.40 | $8.47 | $8.47 | 11,917,270 |
| 2022-10-17 | $8.05 | $8.52 | $8.04 | $8.42 | $8.42 | 10,991,740 |
| 2022-10-14 | $8.03 | $8.15 | $7.97 | $8.13 | $8.13 | 7,287,290 |
| 2022-10-13 | $7.92 | $8.06 | $7.83 | $7.99 | $7.99 | 5,997,400 |
| 2022-10-12 | $7.67 | $7.96 | $7.48 | $7.95 | $7.95 | 7,421,120 |
| 2022-10-11 | $7.56 | $7.69 | $7.48 | $7.65 | $7.65 | 5,505,460 |
| 2022-10-10 | $7.73 | $7.81 | $7.40 | $7.48 | $7.48 | 6,568,900 |
| 2022-09-30 | $7.98 | $8.05 | $7.70 | $7.72 | $7.72 | 6,489,610 |
| 2022-09-29 | $8.21 | $8.24 | $7.91 | $7.97 | $7.97 | 6,140,410 |
| 2022-09-28 | $8.49 | $8.54 | $8.03 | $8.03 | $8.03 | 8,237,890 |
| 2022-09-27 | $8.24 | $8.52 | $8.24 | $8.47 | $8.47 | 8,275,290 |
| 2022-09-26 | $8.15 | $8.38 | $8.02 | $8.20 | $8.20 | 7,611,180 |
| 2022-09-23 | $8.42 | $8.45 | $8.03 | $8.10 | $8.10 | 7,838,060 |
| 2022-09-22 | $8.36 | $8.53 | $8.25 | $8.42 | $8.42 | 7,425,740 |
| 2022-09-21 | $8.40 | $8.51 | $8.28 | $8.42 | $8.42 | 7,984,550 |
| 2022-09-20 | $8.28 | $8.58 | $8.21 | $8.50 | $8.50 | 11,349,070 |
| 2022-09-19 | $8.22 | $8.43 | $8.15 | $8.16 | $8.16 | 8,117,360 |
| 2022-09-16 | $8.29 | $8.64 | $8.20 | $8.20 | $8.20 | 8,912,650 |
| 2022-09-15 | $8.91 | $8.95 | $8.33 | $8.47 | $8.47 | 13,308,310 |
| 2022-09-14 | $9.05 | $9.27 | $8.63 | $8.80 | $8.80 | 23,015,200 |
| 2022-09-13 | $9.60 | $9.73 | $9.20 | $9.35 | $9.35 | 15,700,920 |
| 2022-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-09 | $10.34 | $10.34 | $9.69 | $9.73 | $9.73 | 23,152,540 |
| 2022-09-08 | $9.82 | $9.89 | $9.43 | $9.48 | $9.48 | 9,027,550 |
| 2022-09-07 | $9.64 | $9.94 | $9.51 | $9.76 | $9.76 | 11,081,620 |
| 2022-09-06 | $9.34 | $9.72 | $9.24 | $9.63 | $9.63 | 10,847,260 |
| 2022-09-05 | $9.21 | $9.50 | $9.03 | $9.30 | $9.30 | 7,190,740 |
| 2022-09-02 | $9.29 | $9.40 | $8.99 | $9.35 | $9.35 | 9,401,980 |
| 2022-09-01 | $9.33 | $9.44 | $9.01 | $9.10 | $9.10 | 9,886,840 |
| 2022-08-31 | $9.92 | $9.92 | $9.20 | $9.32 | $9.32 | 15,196,320 |
| 2022-08-30 | $10.36 | $10.44 | $9.74 | $9.88 | $9.88 | 17,907,930 |
| 2022-08-29 | $10.12 | $10.56 | $9.89 | $10.36 | $10.36 | 21,223,800 |
| 2022-08-26 | $9.70 | $10.63 | $9.70 | $10.31 | $10.31 | 34,826,720 |
| 2022-08-25 | $9.90 | $10.06 | $9.50 | $9.66 | $9.66 | 19,024,640 |
| 2022-08-24 | $10.48 | $10.73 | $9.87 | $9.95 | $9.95 | 20,211,660 |
| 2022-08-23 | $10.52 | $10.67 | $10.24 | $10.48 | $10.48 | 16,708,750 |
| 2022-08-22 | $10.38 | $10.63 | $10.11 | $10.61 | $10.61 | 18,864,460 |
| 2022-08-19 | $11.08 | $11.12 | $10.36 | $10.37 | $10.37 | 27,768,060 |
| 2022-08-18 | $10.98 | $11.38 | $10.84 | $11.07 | $11.07 | 33,671,240 |
| 2022-08-17 | $11.36 | $11.46 | $10.74 | $10.98 | $10.98 | 43,862,290 |
| 2022-08-16 | $10.15 | $11.26 | $9.97 | $11.26 | $11.26 | 47,750,770 |
| 2022-08-15 | $10.08 | $10.46 | $10.07 | $10.24 | $10.24 | 26,183,930 |
| 2022-08-12 | $10.30 | $10.98 | $10.23 | $10.34 | $10.34 | 43,470,130 |
| 2022-08-11 | $9.83 | $10.68 | $9.80 | $10.23 | $10.23 | 36,426,520 |
| 2022-08-10 | $9.90 | $10.12 | $9.74 | $9.81 | $9.81 | 22,823,460 |
| 2022-08-09 | $9.87 | $10.48 | $9.83 | $9.99 | $9.99 | 33,875,270 |
| 2022-08-08 | $9.36 | $10.00 | $9.35 | $9.97 | $9.97 | 28,265,820 |
| 2022-08-05 | $9.50 | $9.69 | $9.08 | $9.35 | $9.35 | 29,753,220 |
| 2022-08-04 | $10.40 | $10.59 | $9.72 | $9.72 | $9.72 | 46,345,410 |
| 2022-08-03 | $10.24 | $11.11 | $10.01 | $10.80 | $10.80 | 56,178,520 |
| 2022-08-02 | $9.98 | $10.80 | $9.56 | $10.24 | $10.24 | 53,460,090 |
| 2022-08-01 | $9.69 | $10.48 | $9.34 | $10.01 | $10.01 | 43,997,220 |
| 2022-07-29 | $9.83 | $9.91 | $9.56 | $9.80 | $9.80 | 35,436,960 |
| 2022-07-28 | $9.60 | $10.37 | $9.40 | $10.09 | $10.09 | 50,737,070 |
| 2022-07-27 | $9.38 | $10.07 | $9.36 | $9.60 | $9.60 | 48,512,830 |
| 2022-07-26 | $9.50 | $9.80 | $9.08 | $9.34 | $9.34 | 60,676,130 |
| 2022-07-25 | $10.30 | $10.64 | $9.50 | $9.91 | $9.91 | 80,648,710 |
| 2022-07-22 | $8.83 | $9.67 | $8.76 | $9.67 | $9.67 | 77,736,620 |
| 2022-07-21 | $7.99 | $8.79 | $7.92 | $8.79 | $8.79 | 42,887,190 |
| 2022-07-20 | $7.88 | $8.06 | $7.82 | $7.99 | $7.99 | 10,075,390 |
| 2022-07-19 | $7.94 | $8.02 | $7.70 | $7.88 | $7.88 | 13,109,350 |
| 2022-07-18 | $7.59 | $8.07 | $7.48 | $7.94 | $7.94 | 15,359,090 |
| 2022-07-15 | $7.81 | $7.88 | $7.56 | $7.58 | $7.58 | 8,915,260 |
| 2022-07-14 | $7.46 | $7.88 | $7.37 | $7.79 | $7.79 | 14,502,860 |
| 2022-07-13 | $7.38 | $7.56 | $7.33 | $7.47 | $7.47 | 7,339,410 |
| 2022-07-12 | $7.67 | $7.72 | $7.34 | $7.37 | $7.37 | 15,519,050 |
| 2022-07-11 | $7.95 | $8.08 | $7.62 | $7.75 | $7.75 | 21,488,490 |
| 2022-07-08 | $7.60 | $7.82 | $7.52 | $7.70 | $7.70 | 10,580,050 |
| 2022-07-07 | $7.30 | $7.88 | $7.22 | $7.65 | $7.65 | 18,921,570 |
| 2022-07-06 | $7.25 | $7.32 | $7.12 | $7.30 | $7.30 | 8,409,260 |
| 2022-07-05 | $7.14 | $7.40 | $7.02 | $7.29 | $7.29 | 12,881,620 |
| 2022-07-04 | $7.24 | $7.24 | $7.07 | $7.14 | $7.14 | 7,715,120 |
| 2022-07-01 | $7.30 | $7.33 | $7.18 | $7.26 | $7.26 | 6,631,880 |
| 2022-06-30 | $7.30 | $7.44 | $7.28 | $7.31 | $7.31 | 8,840,690 |
| 2022-06-29 | $7.60 | $7.60 | $7.30 | $7.30 | $7.30 | 15,154,800 |
| 2022-06-28 | $7.84 | $7.84 | $7.40 | $7.65 | $7.65 | 20,850,320 |
| 2022-06-27 | $8.55 | $8.55 | $7.84 | $7.89 | $7.89 | 38,171,750 |
| 2022-06-24 | $7.91 | $7.99 | $7.75 | $7.77 | $7.77 | 9,096,950 |
| 2022-06-23 | $7.74 | $7.93 | $7.61 | $7.91 | $7.91 | 11,485,370 |
| 2022-06-22 | $7.68 | $7.90 | $7.50 | $7.72 | $7.72 | 13,129,460 |
| 2022-06-21 | $7.98 | $7.98 | $7.50 | $7.60 | $7.60 | 18,582,530 |
| 2022-06-20 | $7.66 | $8.15 | $7.59 | $8.05 | $8.05 | 20,485,340 |
| 2022-06-17 | $7.58 | $7.74 | $7.45 | $7.65 | $7.65 | 17,326,000 |
| 2022-06-16 | $7.30 | $7.88 | $7.20 | $7.76 | $7.76 | 26,736,750 |
| 2022-06-15 | $7.01 | $7.61 | $6.88 | $7.27 | $7.27 | 25,180,290 |
| 2022-06-14 | $6.89 | $6.97 | $6.67 | $6.92 | $6.92 | 6,822,640 |
| 2022-06-13 | $6.90 | $7.13 | $6.88 | $6.95 | $6.95 | 9,723,390 |
| 2022-06-10 | $6.88 | $7.24 | $6.80 | $7.11 | $7.11 | 12,689,480 |
| 2022-06-09 | $7.14 | $7.20 | $6.88 | $6.92 | $6.92 | 11,860,120 |
| 2022-06-08 | $6.81 | $6.96 | $6.64 | $6.87 | $6.87 | 7,899,130 |
| 2022-06-07 | $6.84 | $7.16 | $6.79 | $6.89 | $6.89 | 12,053,720 |
| 2022-06-06 | $6.61 | $6.86 | $6.60 | $6.84 | $6.84 | 9,247,110 |
| 2022-06-02 | $6.50 | $6.83 | $6.43 | $6.68 | $6.68 | 10,198,320 |
| 2022-06-01 | $6.45 | $6.54 | $6.37 | $6.42 | $6.42 | 7,121,250 |
| 2022-05-31 | $6.35 | $6.88 | $6.35 | $6.53 | $6.53 | 6,414,930 |
| 2022-05-30 | $9.00 | $9.09 | $8.85 | $9.08 | $6.18 | 3,905,940 |
| 2022-05-27 | $8.96 | $9.07 | $8.86 | $8.95 | $6.09 | 3,046,180 |
| 2022-05-26 | $9.07 | $9.08 | $8.77 | $8.96 | $6.10 | 3,140,690 |
| 2022-05-25 | $8.85 | $9.07 | $8.83 | $8.95 | $6.09 | 3,499,200 |
| 2022-05-24 | $9.22 | $9.35 | $8.88 | $8.89 | $6.05 | 6,463,970 |
| 2022-05-23 | $8.83 | $9.20 | $8.83 | $9.17 | $6.24 | 5,554,520 |
| 2022-05-20 | $8.90 | $9.09 | $8.76 | $8.97 | $6.11 | 9,622,100 |
| 2022-05-19 | $8.60 | $9.43 | $8.56 | $9.01 | $6.14 | 13,794,370 |
| 2022-05-18 | $8.53 | $8.68 | $8.51 | $8.57 | $5.84 | 4,136,940 |
| 2022-05-17 | $8.55 | $8.60 | $8.41 | $8.51 | $5.79 | 3,040,710 |
| 2022-05-16 | $8.65 | $8.87 | $8.52 | $8.56 | $5.83 | 3,274,210 |
| 2022-05-13 | $8.37 | $8.69 | $8.37 | $8.63 | $5.88 | 5,036,200 |
| 2022-05-12 | $8.25 | $8.45 | $8.19 | $8.32 | $5.67 | 2,884,370 |
| 2022-05-11 | $8.38 | $8.60 | $8.27 | $8.27 | $5.63 | 3,857,170 |
| 2022-05-10 | $8.15 | $8.34 | $8.05 | $8.28 | $5.64 | 3,002,520 |
| 2022-05-09 | $7.93 | $8.32 | $7.93 | $8.24 | $5.61 | 2,848,630 |
| 2022-05-06 | $7.90 | $8.11 | $7.81 | $8.02 | $5.46 | 3,524,300 |
| 2022-05-05 | $7.85 | $8.19 | $7.77 | $8.08 | $5.50 | 3,885,260 |
| 2022-05-04 | $7.84 | $7.84 | $7.84 | $7.84 | $5.34 | 0 |
| 2022-05-03 | $7.84 | $7.84 | $7.84 | $7.84 | $5.34 | 0 |
| 2022-04-29 | $7.40 | $7.86 | $7.37 | $7.84 | $5.34 | 4,429,080 |
| 2022-04-28 | $7.30 | $7.45 | $7.20 | $7.34 | $5.00 | 4,419,160 |
| 2022-04-27 | $6.87 | $7.33 | $6.70 | $7.32 | $4.98 | 6,377,450 |
| 2022-04-26 | $7.20 | $7.28 | $6.78 | $6.91 | $4.71 | 5,270,740 |
| 2022-04-25 | $7.86 | $7.86 | $7.07 | $7.07 | $4.81 | 5,599,510 |
| 2022-04-22 | $8.03 | $8.07 | $7.74 | $7.86 | $5.35 | 4,212,410 |
| 2022-04-21 | $8.46 | $8.48 | $8.00 | $8.03 | $5.47 | 4,195,200 |
| 2022-04-20 | $8.70 | $8.82 | $8.45 | $8.56 | $5.83 | 4,214,740 |
| 2022-04-19 | $8.72 | $8.85 | $8.62 | $8.70 | $5.92 | 2,531,000 |
| 2022-04-18 | $8.46 | $8.76 | $8.19 | $8.72 | $5.94 | 4,729,380 |
| 2022-04-15 | $8.65 | $8.70 | $8.41 | $8.55 | $5.82 | 3,971,480 |
| 2022-04-14 | $8.94 | $8.98 | $8.50 | $8.71 | $5.93 | 7,126,980 |
| 2022-04-13 | $9.02 | $9.36 | $8.80 | $8.96 | $6.10 | 4,547,040 |
| 2022-04-12 | $8.89 | $9.08 | $8.80 | $9.08 | $6.18 | 3,272,450 |
| 2022-04-11 | $9.18 | $9.40 | $8.81 | $8.89 | $6.05 | 4,905,220 |
| 2022-04-08 | $9.98 | $9.99 | $9.48 | $9.48 | $6.46 | 6,357,000 |
| 2022-04-07 | $10.15 | $10.16 | $9.80 | $10.05 | $6.84 | 6,483,680 |
| 2022-04-06 | $9.75 | $10.12 | $9.66 | $10.12 | $6.89 | 6,934,060 |
| 2022-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $6.69 | 0 |
| 2022-04-04 | $9.83 | $9.83 | $9.83 | $9.83 | $6.69 | 0 |
| 2022-04-01 | $9.79 | $9.90 | $9.62 | $9.83 | $6.69 | 4,890,880 |
| 2022-03-31 | $10.02 | $10.08 | $9.77 | $9.87 | $6.72 | 5,734,550 |
| 2022-03-30 | $10.02 | $10.15 | $9.90 | $10.07 | $6.86 | 5,977,370 |
| 2022-03-29 | $10.11 | $10.52 | $9.89 | $9.94 | $6.77 | 7,556,340 |
| 2022-03-28 | $10.04 | $10.14 | $9.82 | $10.04 | $6.84 | 5,571,550 |
| 2022-03-25 | $10.58 | $10.62 | $10.09 | $10.20 | $6.95 | 7,827,840 |
| 2022-03-24 | $10.90 | $11.00 | $10.47 | $10.58 | $7.20 | 11,041,330 |
| 2022-03-23 | $10.92 | $11.20 | $10.80 | $11.02 | $7.50 | 12,807,540 |
| 2022-03-22 | $10.80 | $11.09 | $10.66 | $10.95 | $7.46 | 19,131,920 |
| 2022-03-21 | $9.81 | $10.80 | $9.77 | $10.80 | $7.35 | 13,897,500 |
| 2022-03-18 | $9.98 | $10.12 | $9.70 | $9.82 | $6.69 | 5,233,940 |
| 2022-03-17 | $10.11 | $10.30 | $9.88 | $9.95 | $6.78 | 7,359,060 |
| 2022-03-16 | $9.50 | $10.00 | $9.28 | $9.94 | $6.77 | 7,124,510 |
| 2022-03-15 | $9.87 | $10.00 | $9.36 | $9.40 | $6.40 | 6,939,360 |
| 2022-03-14 | $10.31 | $10.37 | $9.90 | $9.95 | $6.78 | 6,573,660 |
| 2022-03-11 | $10.26 | $10.50 | $10.09 | $10.50 | $7.15 | 5,260,500 |
| 2022-03-10 | $10.77 | $10.84 | $10.49 | $10.55 | $7.18 | 6,525,980 |
| 2022-03-09 | $10.47 | $10.67 | $9.98 | $10.49 | $7.14 | 7,502,060 |
| 2022-03-08 | $10.90 | $10.93 | $10.22 | $10.32 | $7.03 | 9,863,820 |
| 2022-03-07 | $11.44 | $11.44 | $10.84 | $10.92 | $7.44 | 9,456,020 |
| 2022-03-04 | $11.48 | $11.78 | $11.17 | $11.38 | $7.75 | 15,451,200 |
| 2022-03-03 | $11.21 | $11.98 | $11.21 | $11.81 | $8.04 | 20,634,980 |
| 2022-03-02 | $11.40 | $11.59 | $11.13 | $11.40 | $7.76 | 16,635,810 |
| 2022-03-01 | $10.85 | $11.79 | $10.76 | $11.38 | $7.75 | 21,414,710 |
| 2022-02-28 | $10.99 | $11.02 | $10.46 | $10.72 | $7.30 | 8,654,780 |
| 2022-02-25 | $10.71 | $11.10 | $10.71 | $10.88 | $7.41 | 9,922,820 |
| 2022-02-24 | $11.00 | $11.19 | $10.42 | $10.62 | $7.23 | 11,709,220 |
| 2022-02-23 | $10.94 | $11.27 | $10.87 | $11.11 | $7.56 | 10,169,650 |
| 2022-02-22 | $11.12 | $11.20 | $10.82 | $10.93 | $7.44 | 14,196,700 |
| 2022-02-21 | $11.50 | $11.87 | $11.10 | $11.21 | $7.63 | 18,851,570 |
| 2022-02-18 | $10.88 | $10.88 | $10.50 | $10.80 | $7.35 | 13,272,590 |
| 2022-02-17 | $10.81 | $11.12 | $10.48 | $11.00 | $7.49 | 20,844,490 |
| 2022-02-16 | $10.15 | $11.13 | $10.14 | $10.83 | $7.37 | 22,882,410 |
| 2022-02-15 | $10.25 | $10.25 | $9.67 | $10.12 | $6.89 | 17,375,120 |
| 2022-02-14 | $9.01 | $9.91 | $8.92 | $9.91 | $6.75 | 11,254,560 |
| 2022-02-11 | $9.36 | $9.36 | $8.97 | $9.01 | $6.14 | 7,289,960 |
| 2022-02-10 | $9.76 | $9.77 | $9.34 | $9.44 | $6.43 | 7,025,380 |
| 2022-02-09 | $9.50 | $9.82 | $9.33 | $9.82 | $6.69 | 9,368,720 |
| 2022-02-08 | $9.68 | $9.68 | $9.22 | $9.45 | $6.43 | 8,206,120 |
| 2022-02-07 | $10.30 | $10.45 | $9.59 | $9.70 | $6.60 | 12,890,660 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $6.81 | 0 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.81 | 0 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $6.81 | 0 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $6.81 | 0 |
| 2022-01-28 | $9.25 | $10.05 | $9.08 | $10.00 | $6.81 | 12,061,750 |
| 2022-01-27 | $9.59 | $9.77 | $9.19 | $9.21 | $6.27 | 5,555,720 |
| 2022-01-26 | $9.75 | $9.89 | $9.26 | $9.50 | $6.47 | 8,759,270 |
| 2022-01-25 | $9.83 | $10.65 | $9.64 | $9.73 | $6.63 | 11,736,440 |
| 2022-01-24 | $9.82 | $10.11 | $9.60 | $9.88 | $6.73 | 4,372,410 |
| 2022-01-21 | $9.74 | $9.93 | $9.56 | $9.82 | $6.69 | 5,162,310 |
| 2022-01-20 | $10.10 | $10.13 | $9.62 | $9.76 | $6.65 | 7,504,020 |
| 2022-01-19 | $10.31 | $10.32 | $10.04 | $10.09 | $6.87 | 4,300,840 |
| 2022-01-18 | $10.39 | $10.56 | $10.20 | $10.33 | $7.03 | 6,054,060 |
| 2022-01-17 | $10.22 | $10.50 | $10.17 | $10.44 | $7.11 | 5,402,890 |
| 2022-01-14 | $10.36 | $10.47 | $10.12 | $10.23 | $6.97 | 4,859,640 |
| 2022-01-13 | $10.35 | $10.42 | $10.14 | $10.24 | $6.97 | 4,407,310 |
| 2022-01-12 | $10.11 | $10.36 | $10.07 | $10.35 | $7.05 | 5,460,210 |
| 2022-01-11 | $10.43 | $10.47 | $10.03 | $10.05 | $6.84 | 5,144,520 |
| 2022-01-10 | $10.23 | $10.42 | $10.16 | $10.33 | $7.03 | 4,715,140 |
| 2022-01-07 | $10.66 | $10.74 | $10.23 | $10.24 | $6.97 | 6,251,600 |
| 2022-01-06 | $10.43 | $10.76 | $10.33 | $10.73 | $7.31 | 8,250,910 |
| 2022-01-05 | $10.84 | $10.93 | $10.16 | $10.44 | $7.11 | 12,415,880 |
| 2022-01-04 | $11.14 | $11.38 | $10.81 | $10.85 | $7.39 | 8,376,370 |
| 2022-01-03 | $11.14 | $11.14 | $11.14 | $11.14 | $7.59 | 0 |
| 2021-12-31 | $11.06 | $11.32 | $10.93 | $11.14 | $7.59 | 5,248,010 |
| 2021-12-30 | $10.91 | $11.14 | $10.91 | $10.99 | $7.48 | 5,706,450 |
| 2021-12-29 | $11.17 | $11.29 | $11.03 | $11.04 | $7.52 | 6,516,170 |
| 2021-12-28 | $11.64 | $11.64 | $11.00 | $11.25 | $7.66 | 11,527,270 |
| 2021-12-27 | $11.06 | $11.36 | $10.80 | $11.05 | $7.52 | 7,255,720 |
| 2021-12-24 | $11.50 | $11.75 | $10.88 | $11.04 | $7.52 | 9,079,360 |
| 2021-12-23 | $11.39 | $11.86 | $11.26 | $11.45 | $7.80 | 9,866,600 |
| 2021-12-22 | $11.35 | $11.58 | $11.21 | $11.45 | $7.80 | 4,874,280 |
| 2021-12-21 | $11.32 | $11.44 | $11.09 | $11.36 | $7.74 | 6,164,230 |
| 2021-12-20 | $11.49 | $11.61 | $11.29 | $11.32 | $7.71 | 7,426,680 |
| 2021-12-17 | $12.13 | $12.13 | $11.62 | $11.65 | $7.93 | 8,301,410 |
| 2021-12-16 | $12.10 | $12.13 | $11.91 | $12.12 | $8.25 | 8,207,210 |
| 2021-12-15 | $12.29 | $12.37 | $12.05 | $12.15 | $8.27 | 6,768,470 |
| 2021-12-14 | $12.16 | $12.30 | $12.01 | $12.24 | $8.33 | 8,169,440 |
| 2021-12-13 | $12.18 | $12.47 | $12.00 | $12.20 | $8.31 | 11,127,320 |
| 2021-12-10 | $12.05 | $12.42 | $12.00 | $12.25 | $8.34 | 11,692,610 |
| 2021-12-09 | $12.75 | $12.77 | $12.01 | $12.05 | $8.21 | 21,126,690 |
| 2021-12-08 | $12.80 | $13.09 | $12.58 | $12.77 | $8.70 | 13,332,980 |
| 2021-12-07 | $13.57 | $13.69 | $12.51 | $12.85 | $8.75 | 22,168,810 |
| 2021-12-06 | $12.90 | $14.25 | $12.59 | $13.60 | $9.26 | 32,444,310 |
| 2021-12-03 | $12.96 | $12.96 | $12.96 | $12.96 | $8.82 | 14,648,090 |
| 2021-12-02 | $12.70 | $12.70 | $12.70 | $12.70 | $8.65 | 22,421,390 |
| 2021-12-01 | $14.50 | $15.15 | $13.07 | $13.36 | $9.10 | 39,707,270 |
| 2021-11-30 | $13.51 | $14.41 | $13.28 | $14.41 | $9.81 | 38,327,640 |
| 2021-11-29 | $13.14 | $13.50 | $12.88 | $13.10 | $8.92 | 20,514,130 |
| 2021-11-26 | $13.58 | $14.29 | $13.36 | $13.40 | $9.12 | 21,420,000 |
| 2021-11-25 | $13.47 | $13.95 | $13.07 | $13.78 | $9.38 | 21,777,980 |
| 2021-11-24 | $13.63 | $14.29 | $13.26 | $13.55 | $9.23 | 24,040,050 |
| 2021-11-23 | $13.95 | $13.98 | $13.41 | $13.57 | $9.24 | 19,036,630 |
| 2021-11-22 | $14.12 | $14.17 | $13.57 | $13.73 | $9.35 | 22,416,630 |
| 2021-11-19 | $13.55 | $14.19 | $13.01 | $13.79 | $9.39 | 35,360,400 |
| 2021-11-18 | $12.80 | $14.11 | $12.51 | $13.92 | $9.48 | 37,927,820 |
| 2021-11-17 | $12.31 | $13.31 | $12.31 | $12.95 | $8.82 | 34,866,450 |
| 2021-11-16 | $13.08 | $13.28 | $12.39 | $12.57 | $8.56 | 48,809,640 |
| 2021-11-15 | $14.79 | $14.79 | $13.77 | $13.77 | $9.38 | 19,418,930 |
| 2021-11-12 | $15.15 | $15.43 | $14.11 | $15.30 | $10.42 | 43,608,420 |
| 2021-11-11 | $15.29 | $16.34 | $14.67 | $14.93 | $10.17 | 66,320,880 |
| 2021-11-10 | $15.10 | $15.33 | $14.60 | $15.33 | $10.44 | 47,579,980 |
| 2021-11-09 | $13.94 | $13.94 | $13.94 | $13.94 | $9.49 | 1,726,760 |
| 2021-11-08 | $12.30 | $12.67 | $12.15 | $12.67 | $8.63 | 8,586,440 |
| 2021-11-05 | $11.07 | $11.07 | $11.07 | $11.07 | $7.54 | 35,241,300 |
| 2021-11-04 | $11.00 | $11.20 | $10.62 | $11.07 | $7.54 | 29,535,280 |
| 2021-11-03 | $10.80 | $11.66 | $10.48 | $11.15 | $7.59 | 37,034,890 |
| 2021-11-02 | $10.70 | $11.26 | $10.11 | $10.75 | $7.32 | 46,653,130 |
| 2021-11-01 | $10.00 | $10.52 | $9.76 | $10.52 | $7.16 | 32,164,700 |
| 2021-10-29 | $8.78 | $9.56 | $8.75 | $9.56 | $6.51 | 21,666,320 |
| 2021-10-28 | $9.16 | $9.46 | $8.61 | $8.69 | $5.92 | 21,669,970 |
| 2021-10-27 | $8.89 | $9.01 | $8.65 | $8.97 | $6.11 | 11,373,680 |
| 2021-10-26 | $9.15 | $9.20 | $8.84 | $8.86 | $6.03 | 12,840,350 |
| 2021-10-25 | $8.89 | $9.25 | $8.70 | $9.15 | $6.23 | 17,003,080 |
| 2021-10-22 | $9.29 | $9.60 | $8.80 | $8.82 | $6.01 | 17,577,810 |
| 2021-10-21 | $9.79 | $9.83 | $9.18 | $9.26 | $6.31 | 26,052,640 |
| 2021-10-20 | $9.91 | $10.43 | $9.60 | $9.85 | $6.71 | 29,943,760 |
| 2021-10-19 | $9.58 | $10.08 | $9.37 | $9.72 | $6.62 | 35,001,350 |
| 2021-10-18 | $9.17 | $9.45 | $8.86 | $9.16 | $6.24 | 22,990,540 |
| 2021-10-15 | $9.01 | $9.88 | $9.01 | $9.13 | $6.22 | 34,919,680 |
| 2021-10-14 | $8.50 | $9.25 | $8.50 | $9.25 | $6.30 | 18,887,940 |
| 2021-10-13 | $8.34 | $8.48 | $8.00 | $8.41 | $5.73 | 14,099,420 |
| 2021-10-12 | $8.80 | $8.80 | $8.17 | $8.43 | $5.74 | 26,328,200 |
| 2021-10-11 | $8.52 | $8.82 | $8.10 | $8.82 | $6.01 | 26,728,770 |
| 2021-10-08 | $7.86 | $8.19 | $7.61 | $8.02 | $5.46 | 16,247,070 |
| 2021-10-07 | $7.50 | $7.50 | $7.50 | $7.50 | $5.11 | 0 |
| 2021-10-06 | $7.50 | $7.50 | $7.50 | $7.50 | $5.11 | 0 |
| 2021-09-30 | $6.92 | $7.50 | $6.91 | $7.50 | $5.11 | 14,317,940 |
| 2021-09-29 | $7.19 | $7.23 | $6.67 | $6.82 | $4.64 | 12,278,160 |
| 2021-09-28 | $7.16 | $7.44 | $7.05 | $7.31 | $4.98 | 13,266,000 |
| 2021-09-27 | $7.80 | $8.17 | $7.28 | $7.28 | $4.96 | 18,803,960 |
| 2021-09-24 | $9.00 | $9.39 | $8.09 | $8.09 | $5.51 | 29,198,260 |
| 2021-09-23 | $8.35 | $8.99 | $8.00 | $8.99 | $6.12 | 26,180,170 |
| 2021-09-22 | $7.80 | $8.55 | $7.73 | $8.17 | $5.56 | 22,263,290 |
| 2021-09-21 | $7.99 | $7.99 | $7.99 | $7.99 | $5.44 | 0 |
| 2021-09-20 | $7.99 | $7.99 | $7.99 | $7.99 | $5.44 | 0 |
| 2021-09-17 | $8.15 | $8.23 | $7.70 | $7.99 | $5.44 | 26,028,220 |
| 2021-09-16 | $7.89 | $8.71 | $7.61 | $8.55 | $5.82 | 39,308,820 |
| 2021-09-15 | $7.77 | $8.32 | $7.77 | $7.92 | $5.39 | 35,447,040 |
| 2021-09-14 | $7.98 | $8.60 | $7.88 | $8.29 | $5.64 | 42,496,540 |
| 2021-09-13 | $7.12 | $7.82 | $6.99 | $7.82 | $5.32 | 25,382,930 |
| 2021-09-10 | $6.60 | $7.11 | $6.60 | $7.11 | $4.84 | 25,473,690 |
| 2021-09-09 | $6.47 | $6.63 | $6.33 | $6.46 | $4.40 | 7,153,930 |
| 2021-09-08 | $6.44 | $6.55 | $6.37 | $6.45 | $4.39 | 5,138,250 |
| 2021-09-07 | $6.52 | $6.59 | $6.37 | $6.44 | $4.39 | 5,161,810 |
| 2021-09-06 | $6.48 | $6.60 | $6.30 | $6.46 | $4.40 | 5,060,840 |
| 2021-09-03 | $6.22 | $6.62 | $6.19 | $6.48 | $4.41 | 8,997,530 |
| 2021-09-02 | $6.29 | $6.30 | $6.17 | $6.22 | $4.24 | 4,557,430 |
| 2021-09-01 | $6.35 | $6.50 | $6.21 | $6.28 | $4.28 | 5,941,320 |
| 2021-08-31 | $6.40 | $6.58 | $6.34 | $6.43 | $4.38 | 5,674,480 |
| 2021-08-30 | $6.40 | $6.50 | $6.33 | $6.40 | $4.36 | 6,889,040 |
| 2021-08-27 | $6.50 | $6.62 | $6.35 | $6.49 | $4.42 | 7,466,560 |
| 2021-08-26 | $6.48 | $6.61 | $6.40 | $6.52 | $4.44 | 8,778,530 |
| 2021-08-25 | $6.35 | $6.55 | $6.23 | $6.50 | $4.43 | 10,631,610 |
| 2021-08-24 | $6.46 | $6.75 | $6.35 | $6.50 | $4.43 | 15,162,740 |
| 2021-08-23 | $6.08 | $6.66 | $6.08 | $6.51 | $4.43 | 16,804,330 |
| 2021-08-20 | $5.84 | $6.15 | $5.77 | $6.05 | $4.12 | 6,961,930 |
| 2021-08-19 | $6.05 | $6.08 | $5.84 | $5.85 | $3.98 | 4,981,300 |
| 2021-08-18 | $5.81 | $6.01 | $5.71 | $5.98 | $4.07 | 6,464,900 |
| 2021-08-17 | $5.79 | $5.97 | $5.71 | $5.72 | $3.89 | 4,874,370 |
| 2021-08-16 | $5.77 | $5.86 | $5.72 | $5.81 | $3.96 | 3,782,890 |
| 2021-08-13 | $5.84 | $5.95 | $5.77 | $5.87 | $4.00 | 3,426,320 |
| 2021-08-12 | $5.82 | $5.95 | $5.82 | $5.87 | $4.00 | 4,310,440 |
| 2021-08-11 | $5.75 | $5.84 | $5.73 | $5.82 | $3.96 | 3,184,700 |
| 2021-08-10 | $5.69 | $5.78 | $5.68 | $5.78 | $3.94 | 3,611,870 |
| 2021-08-09 | $5.59 | $5.76 | $5.59 | $5.71 | $3.89 | 4,349,580 |
| 2021-08-06 | $5.66 | $5.66 | $5.55 | $5.60 | $3.81 | 2,481,120 |
| 2021-08-05 | $5.68 | $5.72 | $5.57 | $5.63 | $3.83 | 3,592,480 |
| 2021-08-04 | $5.52 | $5.68 | $5.51 | $5.67 | $3.86 | 4,965,420 |
| 2021-08-03 | $5.55 | $5.64 | $5.50 | $5.54 | $3.77 | 5,183,250 |
| 2021-08-02 | $5.18 | $5.59 | $5.17 | $5.54 | $3.77 | 7,363,110 |
| 2021-07-30 | $5.05 | $5.20 | $5.05 | $5.19 | $3.53 | 2,838,830 |
| 2021-07-29 | $5.05 | $5.14 | $4.99 | $5.09 | $3.47 | 2,415,360 |
| 2021-07-28 | $5.09 | $5.11 | $4.91 | $4.97 | $3.38 | 3,663,150 |
| 2021-07-27 | $5.24 | $5.28 | $5.10 | $5.11 | $3.48 | 3,209,610 |
| 2021-07-26 | $5.35 | $5.37 | $5.19 | $5.24 | $3.57 | 2,427,480 |
| 2021-07-23 | $5.47 | $5.48 | $5.33 | $5.34 | $3.64 | 2,667,700 |
| 2021-07-22 | $5.40 | $5.47 | $5.38 | $5.47 | $3.72 | 2,116,070 |
| 2021-07-21 | $5.38 | $5.48 | $5.36 | $5.44 | $3.70 | 2,280,480 |
| 2021-07-20 | $5.33 | $5.39 | $5.29 | $5.38 | $3.66 | 1,964,450 |
| 2021-07-19 | $5.48 | $5.48 | $5.34 | $5.36 | $3.65 | 3,125,150 |
| 2021-07-16 | $5.54 | $5.54 | $5.47 | $5.48 | $3.73 | 3,007,960 |
| 2021-07-15 | $5.63 | $5.64 | $5.52 | $5.55 | $3.78 | 3,572,020 |
| 2021-07-14 | $5.56 | $5.68 | $5.51 | $5.62 | $3.83 | 4,805,360 |
| 2021-07-13 | $5.57 | $5.58 | $5.49 | $5.58 | $3.80 | 2,327,720 |
| 2021-07-12 | $5.56 | $5.64 | $5.53 | $5.57 | $3.79 | 3,243,900 |
| 2021-07-09 | $5.45 | $5.55 | $5.44 | $5.55 | $3.78 | 2,014,390 |
| 2021-07-08 | $5.57 | $5.57 | $5.48 | $5.48 | $3.73 | 2,046,670 |
| 2021-07-07 | $5.56 | $5.59 | $5.53 | $5.56 | $3.79 | 1,641,190 |
| 2021-07-06 | $5.58 | $5.59 | $5.51 | $5.58 | $3.80 | 2,206,960 |
| 2021-07-05 | $5.45 | $5.57 | $5.42 | $5.57 | $3.79 | 2,399,670 |
| 2021-07-02 | $5.54 | $5.54 | $5.42 | $5.44 | $3.70 | 2,692,100 |
| 2021-07-01 | $5.58 | $5.61 | $5.50 | $5.53 | $3.77 | 3,110,610 |
| 2021-06-30 | $5.52 | $5.59 | $5.50 | $5.57 | $3.79 | 2,578,930 |
| 2021-06-29 | $5.63 | $5.63 | $5.50 | $5.51 | $3.75 | 2,696,240 |
| 2021-06-28 | $5.68 | $5.70 | $5.61 | $5.63 | $3.83 | 2,611,180 |
| 2021-06-25 | $5.74 | $5.78 | $5.64 | $5.70 | $3.88 | 2,899,630 |
| 2021-06-24 | $5.83 | $5.83 | $5.73 | $5.75 | $3.92 | 3,047,770 |
| 2021-06-23 | $5.83 | $5.85 | $5.78 | $5.83 | $3.97 | 3,244,780 |
| 2021-06-22 | $5.88 | $5.91 | $5.80 | $5.83 | $3.97 | 4,481,850 |
| 2021-06-21 | $5.65 | $5.96 | $5.63 | $5.86 | $3.99 | 7,016,870 |
| 2021-06-18 | $5.53 | $5.84 | $5.52 | $5.70 | $3.88 | 5,096,610 |
| 2021-06-17 | $5.58 | $5.71 | $5.52 | $5.57 | $3.79 | 2,820,160 |
| 2021-06-16 | $5.49 | $5.64 | $5.45 | $5.58 | $3.80 | 4,468,990 |
| 2021-06-15 | $5.80 | $5.87 | $5.50 | $5.53 | $3.77 | 8,601,990 |
| 2021-06-14 | $5.84 | $5.84 | $5.84 | $5.84 | $3.98 | 0 |
| 2021-06-11 | $5.88 | $6.08 | $5.79 | $5.84 | $3.98 | 7,423,990 |
| 2021-06-10 | $5.82 | $5.88 | $5.79 | $5.86 | $3.99 | 3,385,200 |
| 2021-06-09 | $5.82 | $5.86 | $5.75 | $5.82 | $3.96 | 3,641,310 |
| 2021-06-08 | $5.84 | $5.92 | $5.76 | $5.82 | $3.96 | 4,845,490 |
| 2021-06-07 | $5.76 | $6.04 | $5.76 | $5.87 | $4.00 | 6,954,660 |
| 2021-06-04 | $5.91 | $5.95 | $5.77 | $5.77 | $3.93 | 5,993,410 |
| 2021-06-03 | $6.05 | $6.11 | $5.93 | $5.95 | $4.05 | 8,591,340 |
| 2021-06-02 | $6.32 | $6.32 | $6.10 | $6.16 | $4.19 | 5,629,750 |
| 2021-06-01 | $9.20 | $9.31 | $8.85 | $9.30 | $4.19 | 8,052,570 |
| 2021-05-31 | $9.15 | $9.27 | $9.07 | $9.17 | $4.13 | 5,962,890 |
| 2021-05-28 | $9.15 | $9.17 | $8.96 | $9.11 | $4.10 | 6,512,760 |
| 2021-05-27 | $8.68 | $9.30 | $8.62 | $9.10 | $4.10 | 9,469,790 |
| 2021-05-26 | $8.86 | $8.89 | $8.60 | $8.67 | $3.91 | 6,564,960 |
| 2021-05-25 | $8.63 | $8.72 | $8.50 | $8.68 | $3.91 | 5,676,480 |
| 2021-05-24 | $8.34 | $8.68 | $8.33 | $8.62 | $3.88 | 5,316,970 |
| 2021-05-21 | $8.38 | $8.45 | $8.30 | $8.38 | $3.78 | 3,534,470 |
| 2021-05-20 | $8.47 | $8.50 | $8.33 | $8.36 | $3.77 | 4,033,380 |
| 2021-05-19 | $8.45 | $8.52 | $8.35 | $8.48 | $3.82 | 4,307,890 |
| 2021-05-18 | $8.60 | $8.65 | $8.40 | $8.45 | $3.81 | 6,736,760 |
| 2021-05-17 | $8.64 | $8.89 | $8.49 | $8.64 | $3.89 | 8,277,760 |
| 2021-05-14 | $8.33 | $9.05 | $8.24 | $8.74 | $3.94 | 11,630,970 |
| 2021-05-13 | $8.11 | $8.66 | $8.08 | $8.33 | $3.75 | 10,907,220 |
| 2021-05-12 | $8.08 | $8.24 | $7.98 | $8.18 | $3.69 | 7,930,570 |
| 2021-05-11 | $8.00 | $8.27 | $7.83 | $8.23 | $3.71 | 9,288,240 |
| 2021-05-10 | $7.93 | $8.05 | $7.93 | $8.03 | $3.62 | 7,585,970 |
| 2021-05-07 | $8.10 | $8.25 | $7.89 | $8.00 | $3.60 | 14,021,900 |
| 2021-05-06 | $8.08 | $8.54 | $8.08 | $8.17 | $3.68 | 20,884,790 |
| 2021-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $3.94 | 0 |
| 2021-05-04 | $8.75 | $8.75 | $8.75 | $8.75 | $3.94 | 0 |
| 2021-04-30 | $10.45 | $10.45 | $8.60 | $8.75 | $3.94 | 33,176,780 |
| 2021-04-29 | $9.56 | $9.56 | $9.31 | $9.56 | $4.31 | 13,844,800 |
| 2021-04-28 | $8.68 | $8.69 | $8.50 | $8.69 | $3.92 | 22,940,670 |
| 2021-04-27 | $7.69 | $7.90 | $7.61 | $7.90 | $3.56 | 3,678,800 |
| 2021-04-26 | $7.21 | $7.26 | $7.11 | $7.18 | $3.23 | 1,771,680 |
| 2021-04-23 | $7.48 | $7.51 | $7.22 | $7.28 | $3.28 | 2,677,500 |
| 2021-04-22 | $7.34 | $8.12 | $7.34 | $7.54 | $3.40 | 5,266,070 |
| 2021-04-21 | $7.25 | $7.44 | $7.18 | $7.38 | $3.32 | 1,774,890 |
| 2021-04-20 | $7.32 | $7.35 | $7.21 | $7.27 | $3.28 | 1,042,630 |
| 2021-04-19 | $7.32 | $7.32 | $7.22 | $7.29 | $3.28 | 1,773,630 |
| 2021-04-16 | $7.16 | $7.25 | $7.15 | $7.23 | $3.26 | 797,260 |
| 2021-04-15 | $7.27 | $7.28 | $7.15 | $7.16 | $3.23 | 825,000 |
| 2021-04-14 | $7.19 | $7.26 | $7.12 | $7.26 | $3.27 | 1,494,360 |
| 2021-04-13 | $7.17 | $7.25 | $7.13 | $7.19 | $3.24 | 794,870 |
| 2021-04-12 | $7.23 | $7.27 | $7.09 | $7.22 | $3.25 | 1,302,240 |
| 2021-04-09 | $7.14 | $7.19 | $7.13 | $7.16 | $3.23 | 952,440 |
| 2021-04-08 | $7.35 | $7.35 | $7.14 | $7.14 | $3.22 | 1,229,200 |
| 2021-04-07 | $7.52 | $7.52 | $7.31 | $7.36 | $3.32 | 1,499,350 |
| 2021-04-06 | $7.31 | $7.60 | $7.31 | $7.53 | $3.39 | 2,085,990 |
| 2021-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $3.29 | 0 |
| 2021-04-02 | $7.22 | $7.31 | $7.09 | $7.31 | $3.29 | 1,019,670 |
| 2021-04-01 | $7.15 | $7.23 | $7.15 | $7.22 | $3.25 | 579,290 |
| 2021-03-31 | $7.16 | $7.22 | $7.16 | $7.20 | $3.24 | 679,800 |
| 2021-03-30 | $7.16 | $7.20 | $7.10 | $7.17 | $3.23 | 550,180 |
| 2021-03-29 | $7.24 | $7.25 | $7.15 | $7.19 | $3.24 | 596,250 |
| 2021-03-26 | $7.18 | $7.24 | $7.14 | $7.18 | $3.23 | 703,650 |
| 2021-03-25 | $7.26 | $7.28 | $7.13 | $7.18 | $3.23 | 723,480 |
| 2021-03-24 | $7.21 | $7.33 | $7.21 | $7.27 | $3.28 | 894,470 |
| 2021-03-23 | $7.25 | $7.32 | $7.15 | $7.22 | $3.25 | 722,070 |
| 2021-03-22 | $7.27 | $7.33 | $7.24 | $7.32 | $3.30 | 877,110 |
| 2021-03-19 | $7.14 | $7.26 | $7.08 | $7.24 | $3.26 | 529,380 |
| 2021-03-18 | $7.11 | $7.25 | $7.10 | $7.22 | $3.25 | 620,450 |
| 2021-03-17 | $7.27 | $7.30 | $7.11 | $7.16 | $3.23 | 722,700 |
| 2021-03-16 | $7.07 | $7.28 | $7.06 | $7.27 | $3.28 | 765,090 |
| 2021-03-15 | $7.08 | $7.13 | $7.02 | $7.07 | $3.19 | 376,350 |
| 2021-03-12 | $7.07 | $7.11 | $6.96 | $7.09 | $3.19 | 462,280 |
| 2021-03-11 | $7.00 | $7.09 | $6.99 | $7.05 | $3.18 | 524,800 |
| 2021-03-10 | $7.10 | $7.15 | $6.95 | $7.00 | $3.15 | 621,460 |
| 2021-03-09 | $7.16 | $7.27 | $6.91 | $7.00 | $3.15 | 721,740 |
| 2021-03-08 | $7.21 | $7.34 | $7.15 | $7.16 | $3.23 | 774,860 |
| 2021-03-05 | $7.14 | $7.33 | $7.14 | $7.27 | $3.28 | 955,160 |
| 2021-03-04 | $7.19 | $7.24 | $7.14 | $7.18 | $3.23 | 514,070 |
| 2021-03-03 | $7.13 | $7.19 | $7.10 | $7.18 | $3.23 | 579,530 |
| 2021-03-02 | $7.18 | $7.20 | $7.07 | $7.13 | $3.21 | 559,700 |
| 2021-03-01 | $7.00 | $7.18 | $6.90 | $7.16 | $3.23 | 865,920 |
| 2021-02-26 | $6.87 | $7.04 | $6.86 | $7.00 | $3.15 | 497,680 |
| 2021-02-25 | $7.00 | $7.05 | $6.83 | $6.93 | $3.12 | 519,810 |
| 2021-02-24 | $6.95 | $7.03 | $6.90 | $7.00 | $3.15 | 855,980 |
| 2021-02-23 | $6.98 | $6.98 | $6.85 | $6.90 | $3.11 | 728,110 |
| 2021-02-22 | $6.90 | $7.05 | $6.86 | $6.96 | $3.14 | 1,440,350 |
| 2021-02-19 | $6.70 | $6.90 | $6.62 | $6.83 | $3.08 | 1,108,620 |
| 2021-02-18 | $6.56 | $6.69 | $6.55 | $6.66 | $3.00 | 1,009,660 |
| 2021-02-17 | $6.53 | $6.53 | $6.53 | $6.53 | $2.94 | 0 |
| 2021-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $2.94 | 0 |
| 2021-02-15 | $6.53 | $6.53 | $6.53 | $6.53 | $2.94 | 0 |
| 2021-02-12 | $6.53 | $6.53 | $6.53 | $6.53 | $2.94 | 0 |
| 2021-02-11 | $6.53 | $6.53 | $6.53 | $6.53 | $2.94 | 0 |
| 2021-02-10 | $6.57 | $6.60 | $6.52 | $6.53 | $2.94 | 1,018,150 |
| 2021-02-09 | $6.48 | $6.66 | $6.45 | $6.62 | $2.98 | 680,140 |
| 2021-02-08 | $6.52 | $6.56 | $6.39 | $6.48 | $2.92 | 460,760 |
| 2021-02-05 | $6.69 | $6.69 | $6.43 | $6.45 | $2.91 | 724,750 |
| 2021-02-04 | $6.81 | $6.87 | $6.50 | $6.57 | $2.96 | 655,120 |
| 2021-02-03 | $6.97 | $7.01 | $6.78 | $6.80 | $3.06 | 770,370 |
| 2021-02-02 | $6.91 | $7.06 | $6.87 | $6.97 | $3.14 | 1,101,010 |
| 2021-02-01 | $7.00 | $7.00 | $6.89 | $6.92 | $3.12 | 423,870 |
| 2021-01-29 | $7.18 | $7.18 | $6.90 | $6.96 | $3.14 | 861,830 |
| 2021-01-28 | $7.21 | $7.21 | $7.06 | $7.06 | $3.18 | 515,320 |
| 2021-01-27 | $7.14 | $7.21 | $7.10 | $7.21 | $3.25 | 538,780 |
| 2021-01-26 | $7.09 | $7.25 | $7.08 | $7.14 | $3.22 | 429,260 |
| 2021-01-25 | $7.32 | $7.32 | $7.11 | $7.17 | $3.23 | 893,310 |
| 2021-01-22 | $7.43 | $7.49 | $7.32 | $7.33 | $3.30 | 724,850 |
| 2021-01-21 | $7.36 | $7.46 | $7.30 | $7.44 | $3.35 | 927,980 |
| 2021-01-20 | $7.42 | $7.42 | $7.33 | $7.38 | $3.32 | 504,670 |
| 2021-01-19 | $7.39 | $7.44 | $7.34 | $7.41 | $3.34 | 702,560 |
| 2021-01-18 | $7.33 | $7.40 | $7.30 | $7.39 | $3.33 | 694,260 |
| 2021-01-15 | $7.28 | $7.36 | $7.21 | $7.32 | $3.30 | 679,860 |
| 2021-01-14 | $7.33 | $7.36 | $7.13 | $7.28 | $3.28 | 390,150 |
| 2021-01-13 | $7.33 | $7.33 | $7.00 | $7.32 | $3.30 | 938,740 |
| 2021-01-12 | $7.28 | $7.37 | $7.24 | $7.28 | $3.28 | 657,490 |
| 2021-01-11 | $7.44 | $7.48 | $7.25 | $7.27 | $3.28 | 992,130 |
| 2021-01-08 | $7.38 | $7.56 | $7.30 | $7.45 | $3.36 | 904,530 |
| 2021-01-07 | $7.69 | $7.69 | $7.39 | $7.47 | $3.37 | 1,693,700 |
| 2021-01-06 | $7.83 | $7.86 | $7.66 | $7.69 | $3.46 | 1,071,780 |
| 2021-01-05 | $7.86 | $7.93 | $7.80 | $7.83 | $3.53 | 661,560 |
| 2021-01-04 | $7.75 | $7.93 | $7.71 | $7.89 | $3.55 | 1,426,970 |
| 2021-01-01 | $7.74 | $7.74 | $7.74 | $7.74 | $3.49 | 0 |
| 2020-12-31 | $7.72 | $7.85 | $7.71 | $7.74 | $3.49 | 1,166,080 |
| 2020-12-30 | $7.66 | $7.77 | $7.63 | $7.72 | $3.48 | 1,465,240 |
| 2020-12-29 | $7.88 | $7.92 | $7.61 | $7.74 | $3.49 | 2,632,040 |
| 2020-12-28 | $8.11 | $8.11 | $7.81 | $7.94 | $3.58 | 1,355,700 |
| 2020-12-25 | $8.02 | $8.12 | $7.94 | $8.04 | $3.62 | 1,100,530 |
| 2020-12-24 | $8.20 | $8.23 | $8.01 | $8.08 | $3.64 | 1,126,740 |
| 2020-12-23 | $8.16 | $8.26 | $8.12 | $8.25 | $3.72 | 1,121,420 |
| 2020-12-22 | $8.45 | $8.45 | $8.15 | $8.15 | $3.67 | 1,676,060 |
| 2020-12-21 | $8.46 | $8.49 | $8.36 | $8.45 | $3.81 | 1,391,870 |
| 2020-12-18 | $8.50 | $8.61 | $8.39 | $8.45 | $3.81 | 1,352,990 |
| 2020-12-17 | $8.50 | $8.66 | $8.34 | $8.51 | $3.83 | 2,923,080 |
| 2020-12-16 | $8.16 | $8.90 | $8.12 | $8.61 | $3.88 | 4,183,840 |
| 2020-12-15 | $8.02 | $8.23 | $8.02 | $8.18 | $3.69 | 834,540 |
| 2020-12-14 | $8.02 | $8.07 | $7.93 | $8.02 | $3.61 | 563,840 |
| 2020-12-11 | $8.20 | $8.20 | $7.94 | $7.97 | $3.59 | 1,089,200 |
| 2020-12-10 | $8.08 | $8.24 | $8.08 | $8.14 | $3.67 | 671,270 |
| 2020-12-09 | $8.33 | $8.33 | $8.12 | $8.12 | $3.66 | 953,840 |
| 2020-12-08 | $8.34 | $8.40 | $8.27 | $8.33 | $3.75 | 593,410 |
| 2020-12-07 | $8.45 | $8.45 | $8.30 | $8.33 | $3.75 | 751,820 |
| 2020-12-04 | $8.49 | $8.53 | $8.33 | $8.36 | $3.77 | 1,258,480 |
| 2020-12-03 | $8.51 | $8.54 | $8.40 | $8.49 | $3.83 | 1,090,390 |
| 2020-12-02 | $8.44 | $8.55 | $8.38 | $8.49 | $3.83 | 1,051,800 |
| 2020-12-01 | $8.32 | $8.46 | $8.25 | $8.45 | $3.81 | 1,186,410 |
| 2020-11-30 | $8.45 | $8.50 | $8.28 | $8.30 | $3.74 | 1,117,060 |
| 2020-11-27 | $8.36 | $8.47 | $8.25 | $8.39 | $3.78 | 1,225,400 |
| 2020-11-26 | $8.46 | $8.53 | $8.23 | $8.28 | $3.73 | 1,436,600 |
| 2020-11-25 | $8.64 | $8.64 | $8.47 | $8.49 | $3.83 | 1,057,470 |
| 2020-11-24 | $8.65 | $8.75 | $8.53 | $8.55 | $3.85 | 1,747,150 |
| 2020-11-23 | $8.46 | $8.61 | $8.40 | $8.56 | $3.86 | 1,713,200 |
| 2020-11-20 | $8.42 | $8.49 | $8.38 | $8.48 | $3.82 | 1,553,210 |
| 2020-11-19 | $8.42 | $8.51 | $8.33 | $8.45 | $3.81 | 1,410,850 |
| 2020-11-18 | $8.38 | $8.48 | $8.36 | $8.42 | $3.79 | 1,411,930 |
| 2020-11-17 | $8.35 | $8.45 | $8.26 | $8.37 | $3.77 | 1,286,090 |
| 2020-11-16 | $8.32 | $8.48 | $8.23 | $8.35 | $3.76 | 2,221,710 |
| 2020-11-13 | $8.04 | $8.30 | $8.03 | $8.27 | $3.73 | 2,243,670 |
| 2020-11-12 | $8.11 | $8.13 | $8.04 | $8.06 | $3.63 | 928,880 |
| 2020-11-11 | $8.12 | $8.18 | $8.03 | $8.06 | $3.63 | 1,035,040 |
| 2020-11-10 | $8.21 | $8.21 | $8.10 | $8.14 | $3.67 | 1,490,800 |
| 2020-11-09 | $8.10 | $8.26 | $8.10 | $8.18 | $3.69 | 2,004,720 |
| 2020-11-06 | $8.13 | $8.17 | $8.04 | $8.13 | $3.66 | 1,410,440 |
| 2020-11-05 | $8.06 | $8.20 | $8.06 | $8.15 | $3.67 | 1,627,030 |
| 2020-11-04 | $8.10 | $8.15 | $7.91 | $8.06 | $3.63 | 1,469,800 |
| 2020-11-03 | $7.89 | $8.13 | $7.85 | $8.10 | $3.65 | 2,052,050 |
| 2020-11-02 | $7.80 | $7.97 | $7.77 | $7.89 | $3.55 | 1,766,670 |
| 2020-10-30 | $8.17 | $8.20 | $7.82 | $7.84 | $3.53 | 2,910,370 |
| 2020-10-29 | $8.11 | $8.30 | $8.07 | $8.20 | $3.69 | 3,043,680 |
| 2020-10-28 | $8.40 | $8.41 | $8.08 | $8.22 | $3.70 | 2,722,970 |
| 2020-10-27 | $8.55 | $8.55 | $8.27 | $8.40 | $3.78 | 2,784,810 |
| 2020-10-26 | $8.43 | $8.58 | $8.30 | $8.52 | $3.84 | 2,806,650 |
| 2020-10-23 | $8.45 | $8.54 | $8.36 | $8.50 | $3.83 | 1,308,600 |
| 2020-10-22 | $8.47 | $8.47 | $8.33 | $8.43 | $3.80 | 1,305,700 |
| 2020-10-21 | $8.73 | $8.78 | $8.42 | $8.43 | $3.80 | 2,281,400 |
| 2020-10-20 | $8.61 | $8.79 | $8.43 | $8.79 | $3.96 | 1,871,410 |
| 2020-10-19 | $8.70 | $8.82 | $8.53 | $8.55 | $3.85 | 1,340,500 |
| 2020-10-16 | $8.69 | $8.73 | $8.61 | $8.70 | $3.92 | 1,209,840 |
| 2020-10-15 | $8.70 | $8.80 | $8.64 | $8.69 | $3.92 | 1,343,570 |
| 2020-10-14 | $8.85 | $8.86 | $8.65 | $8.69 | $3.92 | 1,414,250 |
| 2020-10-13 | $8.94 | $8.94 | $8.75 | $8.85 | $3.99 | 1,879,220 |
| 2020-10-12 | $8.88 | $8.99 | $8.80 | $8.94 | $4.03 | 2,579,580 |
| 2020-10-09 | $8.65 | $8.96 | $8.57 | $8.85 | $3.99 | 3,620,810 |
| 2020-10-08 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-10-07 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-10-02 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-10-01 | $8.56 | $8.56 | $8.56 | $8.56 | $3.86 | 0 |
| 2020-09-30 | $8.55 | $8.57 | $8.41 | $8.56 | $3.86 | 1,727,000 |
| 2020-09-29 | $8.40 | $8.71 | $8.33 | $8.55 | $3.85 | 2,728,200 |
| 2020-09-28 | $8.54 | $8.58 | $8.27 | $8.45 | $3.81 | 1,652,520 |
| 2020-09-25 | $8.65 | $8.76 | $8.46 | $8.54 | $3.85 | 1,700,640 |
| 2020-09-24 | $8.84 | $8.89 | $8.55 | $8.65 | $3.90 | 2,140,900 |
| 2020-09-23 | $8.88 | $8.98 | $8.85 | $8.92 | $4.02 | 1,275,170 |
| 2020-09-22 | $8.98 | $8.99 | $8.83 | $8.88 | $4.00 | 2,225,490 |
| 2020-09-21 | $9.22 | $9.23 | $9.00 | $9.02 | $4.06 | 3,345,620 |
| 2020-09-18 | $9.24 | $9.29 | $9.05 | $9.23 | $4.16 | 2,704,590 |
| 2020-09-17 | $9.04 | $9.22 | $8.85 | $9.20 | $4.14 | 2,546,790 |
| 2020-09-16 | $9.14 | $9.17 | $8.92 | $9.00 | $4.05 | 2,449,850 |
| 2020-09-15 | $9.27 | $9.27 | $9.05 | $9.08 | $4.09 | 2,956,010 |
| 2020-09-14 | $9.12 | $9.25 | $8.96 | $9.20 | $4.14 | 2,404,290 |
| 2020-09-11 | $8.90 | $9.10 | $8.83 | $9.06 | $4.08 | 4,022,370 |
| 2020-09-10 | $9.64 | $9.90 | $8.94 | $8.99 | $4.05 | 5,455,440 |
| 2020-09-09 | $9.99 | $10.10 | $9.70 | $9.74 | $4.39 | 4,075,620 |
| 2020-09-08 | $10.02 | $10.21 | $9.94 | $10.12 | $4.56 | 3,304,830 |
| 2020-09-07 | $10.00 | $10.28 | $9.85 | $9.92 | $4.47 | 5,484,750 |
| 2020-09-04 | $9.70 | $9.97 | $9.54 | $9.95 | $4.48 | 3,436,080 |
| 2020-09-03 | $9.92 | $10.06 | $9.74 | $9.78 | $4.41 | 3,628,310 |
| 2020-09-02 | $9.80 | $9.92 | $9.72 | $9.91 | $4.46 | 2,634,730 |
| 2020-09-01 | $9.88 | $9.91 | $9.68 | $9.78 | $4.41 | 3,041,010 |
| 2020-08-31 | $10.00 | $10.07 | $9.82 | $9.82 | $4.42 | 3,176,850 |
| 2020-08-28 | $9.74 | $9.95 | $9.61 | $9.92 | $4.47 | 2,787,640 |
| 2020-08-27 | $9.72 | $9.80 | $9.53 | $9.74 | $4.39 | 2,977,080 |
| 2020-08-26 | $10.00 | $10.13 | $9.65 | $9.78 | $4.41 | 4,703,630 |
| 2020-08-25 | $10.04 | $10.09 | $9.86 | $10.05 | $4.53 | 2,740,870 |
| 2020-08-24 | $9.88 | $10.07 | $9.79 | $10.05 | $4.53 | 2,848,250 |
| 2020-08-21 | $10.10 | $10.20 | $9.81 | $9.86 | $4.44 | 3,409,970 |
| 2020-08-20 | $10.24 | $10.32 | $9.85 | $9.99 | $4.50 | 4,926,470 |
| 2020-08-19 | $10.57 | $10.75 | $10.20 | $10.21 | $4.60 | 8,131,670 |
| 2020-08-18 | $10.45 | $10.63 | $10.15 | $10.53 | $4.74 | 8,173,480 |
| 2020-08-17 | $9.60 | $10.37 | $9.53 | $10.26 | $4.62 | 8,568,960 |
| 2020-08-14 | $9.48 | $9.60 | $9.12 | $9.52 | $4.29 | 6,235,640 |
| 2020-08-13 | $8.94 | $9.55 | $8.94 | $9.43 | $4.25 | 6,650,860 |
| 2020-08-12 | $9.00 | $9.04 | $8.70 | $8.94 | $4.03 | 2,879,230 |
| 2020-08-11 | $9.19 | $9.19 | $8.90 | $9.00 | $4.05 | 2,744,160 |
| 2020-08-10 | $9.02 | $9.24 | $9.02 | $9.12 | $4.11 | 2,236,990 |
| 2020-08-07 | $9.26 | $9.26 | $8.91 | $9.09 | $4.10 | 3,621,920 |
| 2020-08-06 | $9.30 | $9.31 | $9.11 | $9.26 | $4.17 | 3,692,780 |
| 2020-08-05 | $9.15 | $9.29 | $9.06 | $9.22 | $4.15 | 4,296,070 |
| 2020-08-04 | $9.28 | $9.49 | $9.10 | $9.19 | $4.14 | 7,280,200 |
| 2020-08-03 | $9.02 | $9.20 | $9.02 | $9.20 | $4.14 | 5,342,320 |
| 2020-07-31 | $8.67 | $8.99 | $8.57 | $8.98 | $4.05 | 5,684,770 |
| 2020-07-30 | $8.61 | $8.71 | $8.58 | $8.63 | $3.89 | 3,071,540 |
| 2020-07-29 | $8.60 | $8.63 | $8.35 | $8.61 | $3.88 | 3,771,060 |
| 2020-07-28 | $8.52 | $8.75 | $8.45 | $8.50 | $3.83 | 3,778,830 |
| 2020-07-27 | $8.62 | $8.65 | $8.40 | $8.52 | $3.84 | 2,591,690 |
| 2020-07-24 | $9.10 | $9.10 | $8.46 | $8.50 | $3.83 | 4,487,710 |
| 2020-07-23 | $9.03 | $9.13 | $8.76 | $8.97 | $4.04 | 4,501,400 |
| 2020-07-22 | $9.01 | $9.24 | $8.88 | $9.11 | $4.10 | 4,654,950 |
| 2020-07-21 | $8.93 | $9.05 | $8.83 | $9.01 | $4.06 | 3,987,500 |
| 2020-07-20 | $8.65 | $8.96 | $8.62 | $8.95 | $4.03 | 3,901,940 |
| 2020-07-17 | $8.70 | $8.70 | $8.41 | $8.60 | $3.87 | 3,387,040 |
| 2020-07-16 | $8.99 | $9.08 | $8.44 | $8.48 | $3.82 | 6,223,930 |
| 2020-07-15 | $9.42 | $9.46 | $8.95 | $9.00 | $4.05 | 7,294,680 |
| 2020-07-14 | $8.95 | $9.61 | $8.94 | $9.41 | $4.24 | 11,531,240 |
| 2020-07-13 | $8.69 | $8.94 | $8.66 | $8.90 | $4.01 | 7,076,570 |
| 2020-07-10 | $8.95 | $8.95 | $8.61 | $8.71 | $3.92 | 7,266,110 |
| 2020-07-09 | $8.66 | $8.78 | $8.54 | $8.76 | $3.95 | 6,878,570 |
| 2020-07-08 | $8.48 | $8.67 | $8.42 | $8.67 | $3.91 | 6,046,390 |
| 2020-07-07 | $8.46 | $8.72 | $8.32 | $8.57 | $3.86 | 7,710,840 |
| 2020-07-06 | $8.21 | $8.44 | $8.21 | $8.39 | $3.78 | 6,510,150 |
| 2020-07-03 | $8.07 | $8.16 | $8.03 | $8.16 | $3.68 | 4,009,310 |
| 2020-07-02 | $8.00 | $8.12 | $7.98 | $8.09 | $3.64 | 3,740,460 |
| 2020-07-01 | $8.14 | $8.14 | $7.91 | $7.97 | $3.59 | 3,773,100 |
| 2020-06-30 | $8.02 | $8.16 | $7.89 | $8.06 | $3.63 | 4,477,830 |
| 2020-06-29 | $8.25 | $8.25 | $7.85 | $7.87 | $3.55 | 7,353,320 |
| 2020-06-26 | $8.31 | $8.31 | $8.31 | $8.31 | $3.74 | 0 |
| 2020-06-25 | $8.31 | $8.31 | $8.31 | $8.31 | $3.74 | 0 |
| 2020-06-24 | $8.25 | $8.35 | $8.05 | $8.31 | $3.74 | 5,223,560 |
| 2020-06-23 | $8.46 | $8.47 | $8.21 | $8.25 | $3.72 | 4,974,810 |
| 2020-06-22 | $8.48 | $8.53 | $8.33 | $8.51 | $3.83 | 3,164,770 |
| 2020-06-19 | $12.48 | $12.49 | $12.03 | $12.20 | $3.80 | 4,606,510 |
| 2020-06-18 | $12.60 | $12.60 | $12.39 | $12.45 | $3.88 | 3,301,560 |
| 2020-06-17 | $12.55 | $12.57 | $12.18 | $12.55 | $3.91 | 3,311,840 |
| 2020-06-16 | $12.35 | $12.87 | $12.33 | $12.45 | $3.88 | 5,349,170 |
| 2020-06-15 | $12.61 | $12.61 | $12.14 | $12.14 | $3.78 | 4,409,130 |
| 2020-06-12 | $12.03 | $12.73 | $11.94 | $12.60 | $3.93 | 4,979,230 |
| 2020-06-11 | $12.55 | $12.88 | $12.45 | $12.45 | $3.88 | 4,522,180 |
| 2020-06-10 | $12.59 | $12.98 | $12.40 | $12.66 | $3.95 | 4,776,650 |
| 2020-06-09 | $12.54 | $12.66 | $12.38 | $12.58 | $3.92 | 4,612,770 |
| 2020-06-08 | $11.78 | $12.79 | $11.72 | $12.67 | $3.95 | 8,020,310 |
| 2020-06-05 | $12.15 | $12.15 | $11.59 | $11.79 | $3.68 | 4,266,480 |
| 2020-06-04 | $11.56 | $12.10 | $11.52 | $12.06 | $3.76 | 5,246,630 |
| 2020-06-03 | $11.68 | $11.86 | $11.56 | $11.56 | $3.60 | 3,064,390 |
| 2020-06-02 | $11.62 | $11.81 | $11.61 | $11.66 | $3.63 | 2,703,540 |
| 2020-06-01 | $11.30 | $11.72 | $11.30 | $11.67 | $3.64 | 4,006,150 |
| 2020-05-29 | $11.08 | $11.33 | $11.08 | $11.26 | $3.51 | 2,229,930 |
| 2020-05-28 | $11.10 | $11.33 | $11.00 | $11.16 | $3.48 | 2,269,520 |
| 2020-05-27 | $11.30 | $11.43 | $11.18 | $11.23 | $3.50 | 2,432,410 |
| 2020-05-26 | $11.09 | $11.33 | $11.00 | $11.29 | $3.52 | 2,903,040 |
| 2020-05-25 | $11.01 | $11.17 | $10.91 | $11.03 | $3.44 | 2,023,210 |
| 2020-05-22 | $11.55 | $11.55 | $10.93 | $10.95 | $3.41 | 4,653,790 |
| 2020-05-21 | $11.43 | $11.54 | $11.13 | $11.51 | $3.59 | 3,700,340 |
| 2020-05-20 | $11.41 | $11.55 | $11.33 | $11.34 | $3.53 | 3,458,040 |
| 2020-05-19 | $11.75 | $11.86 | $11.30 | $11.44 | $3.57 | 6,419,760 |
| 2020-05-18 | $12.00 | $12.37 | $11.66 | $11.68 | $3.64 | 6,382,030 |
| 2020-05-15 | $11.60 | $12.36 | $11.55 | $12.02 | $3.75 | 9,315,230 |
| 2020-05-14 | $11.37 | $11.68 | $11.31 | $11.56 | $3.60 | 4,766,380 |
| 2020-05-13 | $11.35 | $11.55 | $11.27 | $11.47 | $3.58 | 4,515,200 |
| 2020-05-12 | $11.70 | $11.71 | $11.22 | $11.39 | $3.55 | 6,426,330 |
| 2020-05-11 | $11.60 | $11.92 | $11.56 | $11.70 | $3.65 | 5,607,300 |
| 2020-05-08 | $11.56 | $11.80 | $11.49 | $11.62 | $3.62 | 6,554,910 |
| 2020-05-07 | $11.99 | $12.00 | $11.54 | $11.57 | $3.61 | 9,716,280 |
| 2020-05-06 | $11.26 | $12.33 | $10.90 | $12.02 | $3.75 | 14,097,300 |
| 2020-05-05 | $11.22 | $11.22 | $11.22 | $11.22 | $3.50 | 0 |
| 2020-05-04 | $11.22 | $11.22 | $11.22 | $11.22 | $3.50 | 0 |
| 2020-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $3.50 | 0 |
| 2020-04-30 | $10.62 | $11.40 | $10.40 | $11.22 | $3.50 | 12,618,400 |
| 2020-04-29 | $10.39 | $10.86 | $10.33 | $10.49 | $3.27 | 9,572,220 |
| 2020-04-28 | $10.48 | $11.22 | $10.29 | $10.77 | $3.36 | 14,961,810 |
| 2020-04-27 | $10.41 | $10.76 | $10.25 | $10.39 | $3.24 | 12,797,970 |
| 2020-04-24 | $10.40 | $11.20 | $10.00 | $10.87 | $3.39 | 21,842,090 |
| 2020-04-23 | $10.18 | $10.18 | $10.18 | $10.18 | $3.17 | 2,798,370 |
| 2020-04-22 | $9.07 | $9.25 | $9.01 | $9.25 | $2.88 | 1,938,970 |
| 2020-04-21 | $9.25 | $9.25 | $9.07 | $9.15 | $2.85 | 1,602,070 |
| 2020-04-20 | $9.19 | $9.27 | $9.10 | $9.27 | $2.89 | 2,173,270 |
| 2020-04-17 | $9.56 | $9.63 | $9.14 | $9.24 | $2.88 | 3,552,340 |
| 2020-04-16 | $9.69 | $9.73 | $9.44 | $9.54 | $2.97 | 3,055,440 |
| 2020-04-15 | $9.76 | $9.78 | $9.54 | $9.69 | $3.02 | 3,301,750 |
| 2020-04-14 | $9.51 | $9.86 | $9.40 | $9.73 | $3.03 | 4,009,280 |
| 2020-04-13 | $9.27 | $9.63 | $9.20 | $9.50 | $2.96 | 3,204,030 |
| 2020-04-10 | $9.14 | $10.07 | $8.90 | $9.63 | $3.00 | 7,115,490 |
| 2020-04-09 | $9.06 | $9.15 | $9.00 | $9.15 | $2.85 | 1,799,010 |
| 2020-04-08 | $9.00 | $9.09 | $8.91 | $9.03 | $2.81 | 1,241,850 |
| 2020-04-07 | $8.89 | $9.03 | $8.86 | $9.01 | $2.81 | 1,681,310 |
| 2020-04-06 | $8.78 | $8.78 | $8.78 | $8.78 | $2.74 | 0 |
| 2020-04-03 | $8.92 | $8.93 | $8.75 | $8.78 | $2.74 | 1,280,650 |
| 2020-04-02 | $8.80 | $8.93 | $8.70 | $8.92 | $2.78 | 1,551,900 |
| 2020-04-01 | $8.80 | $9.01 | $8.72 | $8.77 | $2.73 | 1,984,150 |
| 2020-03-31 | $9.25 | $9.33 | $8.86 | $8.86 | $2.76 | 3,091,140 |
| 2020-03-30 | $9.78 | $9.79 | $9.13 | $9.15 | $2.85 | 3,878,280 |
| 2020-03-27 | $9.84 | $10.17 | $9.72 | $9.73 | $3.03 | 4,877,820 |
| 2020-03-26 | $9.90 | $10.08 | $9.65 | $9.73 | $3.03 | 5,604,080 |
| 2020-03-25 | $9.52 | $10.36 | $9.38 | $10.18 | $3.17 | 8,226,830 |
| 2020-03-24 | $9.61 | $9.75 | $9.02 | $9.42 | $2.94 | 3,860,060 |
| 2020-03-23 | $9.63 | $9.75 | $9.39 | $9.56 | $2.98 | 3,888,600 |
| 2020-03-20 | $10.00 | $10.05 | $9.62 | $9.89 | $3.08 | 5,857,230 |
| 2020-03-19 | $9.34 | $10.17 | $9.23 | $10.14 | $3.16 | 8,899,800 |
| 2020-03-18 | $9.00 | $9.88 | $9.00 | $9.44 | $2.94 | 7,045,500 |
| 2020-03-17 | $8.98 | $9.14 | $8.70 | $8.98 | $2.80 | 1,316,320 |
| 2020-03-16 | $9.27 | $9.36 | $8.88 | $8.98 | $2.80 | 1,572,240 |
| 2020-03-13 | $8.73 | $9.27 | $8.61 | $9.19 | $2.86 | 1,906,510 |
| 2020-03-12 | $9.23 | $9.37 | $9.09 | $9.16 | $2.86 | 1,483,940 |
| 2020-03-11 | $9.27 | $9.52 | $9.25 | $9.25 | $2.88 | 2,048,550 |
| 2020-03-10 | $8.93 | $9.29 | $8.81 | $9.29 | $2.90 | 2,022,120 |
| 2020-03-09 | $9.35 | $9.36 | $8.99 | $9.00 | $2.81 | 1,869,270 |
| 2020-03-06 | $9.37 | $9.45 | $9.30 | $9.35 | $2.91 | 1,753,630 |
| 2020-03-05 | $9.32 | $9.46 | $9.30 | $9.45 | $2.95 | 1,870,530 |
| 2020-03-04 | $9.22 | $9.35 | $9.12 | $9.29 | $2.90 | 1,954,310 |
| 2020-03-03 | $9.12 | $9.25 | $9.04 | $9.23 | $2.88 | 2,550,330 |
| 2020-03-02 | $8.75 | $9.08 | $8.63 | $9.06 | $2.82 | 2,114,000 |
| 2020-02-28 | $8.76 | $8.77 | $8.50 | $8.61 | $2.68 | 2,164,730 |
| 2020-02-27 | $8.96 | $9.02 | $8.87 | $8.88 | $2.77 | 1,744,450 |
| 2020-02-26 | $8.80 | $9.04 | $8.74 | $8.96 | $2.79 | 2,012,810 |
| 2020-02-25 | $8.96 | $9.04 | $8.68 | $8.95 | $2.79 | 2,773,410 |
| 2020-02-24 | $9.23 | $9.27 | $9.01 | $9.15 | $2.85 | 2,941,330 |
| 2020-02-21 | $9.15 | $9.25 | $9.09 | $9.18 | $2.86 | 2,176,420 |
| 2020-02-20 | $8.95 | $9.19 | $8.92 | $9.19 | $2.86 | 2,289,490 |
| 2020-02-19 | $9.07 | $9.08 | $8.91 | $8.93 | $2.78 | 1,902,520 |
| 2020-02-18 | $8.96 | $9.14 | $8.90 | $9.10 | $2.84 | 2,281,400 |
| 2020-02-17 | $8.68 | $9.01 | $8.68 | $8.99 | $2.80 | 1,994,450 |
| 2020-02-14 | $8.75 | $8.80 | $8.58 | $8.64 | $2.69 | 1,387,930 |
| 2020-02-13 | $9.04 | $9.04 | $8.69 | $8.70 | $2.71 | 2,369,560 |
| 2020-02-12 | $8.93 | $9.05 | $8.92 | $9.02 | $2.81 | 1,210,170 |
| 2020-02-11 | $8.99 | $9.04 | $8.90 | $8.98 | $2.80 | 1,520,840 |
| 2020-02-10 | $9.10 | $9.10 | $8.78 | $9.03 | $2.81 | 4,012,750 |
| 2020-02-07 | $9.08 | $9.24 | $8.96 | $9.10 | $2.84 | 1,441,750 |
| 2020-02-06 | $9.08 | $9.22 | $8.93 | $9.22 | $2.87 | 1,106,720 |
| 2020-02-05 | $9.15 | $9.60 | $8.98 | $9.08 | $2.83 | 1,634,700 |
| 2020-02-04 | $8.10 | $9.13 | $8.10 | $9.03 | $2.81 | 2,441,190 |
| 2020-02-03 | $8.71 | $8.71 | $8.71 | $8.71 | $2.71 | 560,200 |
| 2020-01-31 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-30 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-29 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-24 | $9.68 | $9.68 | $9.68 | $9.68 | $3.02 | 0 |
| 2020-01-23 | $10.08 | $10.09 | $9.31 | $9.68 | $3.02 | 3,309,950 |
| 2020-01-22 | $9.85 | $10.09 | $9.62 | $10.04 | $3.13 | 2,101,630 |
| 2020-01-21 | $9.80 | $10.02 | $9.56 | $9.91 | $3.09 | 2,601,490 |
| 2020-01-20 | $9.67 | $9.86 | $9.61 | $9.74 | $3.04 | 1,473,990 |
| 2020-01-17 | $9.67 | $9.68 | $9.52 | $9.68 | $3.02 | 1,272,350 |
| 2020-01-16 | $9.60 | $9.67 | $9.52 | $9.65 | $3.01 | 1,038,090 |
| 2020-01-15 | $9.70 | $9.77 | $9.54 | $9.60 | $2.99 | 1,750,750 |
| 2020-01-14 | $9.52 | $9.84 | $9.46 | $9.73 | $3.03 | 4,460,180 |
| 2020-01-13 | $9.11 | $9.44 | $9.10 | $9.42 | $2.94 | 1,859,150 |
| 2020-01-10 | $9.26 | $9.32 | $9.08 | $9.23 | $2.88 | 1,468,400 |
| 2020-01-09 | $9.32 | $9.39 | $9.21 | $9.29 | $2.90 | 1,562,720 |
| 2020-01-08 | $9.17 | $9.41 | $9.12 | $9.33 | $2.91 | 2,610,410 |
| 2020-01-07 | $9.09 | $9.25 | $9.07 | $9.19 | $2.86 | 2,325,290 |
| 2020-01-06 | $9.04 | $9.13 | $9.01 | $9.06 | $2.82 | 1,881,930 |
| 2020-01-03 | $8.96 | $9.09 | $8.92 | $9.07 | $2.83 | 2,489,860 |
| 2020-01-02 | $8.94 | $8.98 | $8.85 | $8.96 | $2.79 | 2,126,460 |
| 2020-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $2.77 | 0 |
| 2019-12-31 | $8.93 | $8.98 | $8.85 | $8.88 | $2.77 | 1,101,960 |
| 2019-12-30 | $8.97 | $8.97 | $8.76 | $8.91 | $2.78 | 1,463,380 |
| 2019-12-27 | $9.11 | $9.17 | $8.94 | $9.00 | $2.81 | 2,392,740 |
| 2019-12-26 | $9.02 | $9.15 | $8.95 | $9.13 | $2.85 | 2,785,110 |
| 2019-12-25 | $9.02 | $9.12 | $8.84 | $9.10 | $2.84 | 3,259,200 |
| 2019-12-24 | $8.80 | $9.00 | $8.73 | $9.00 | $2.81 | 1,999,800 |
| 2019-12-23 | $8.73 | $9.26 | $8.67 | $8.89 | $2.77 | 6,424,660 |
| 2019-12-20 | $8.63 | $8.82 | $8.59 | $8.77 | $2.73 | 2,514,220 |
| 2019-12-19 | $8.55 | $8.64 | $8.52 | $8.64 | $2.69 | 1,057,700 |
| 2019-12-18 | $8.56 | $8.59 | $8.52 | $8.55 | $2.67 | 724,670 |
| 2019-12-17 | $8.50 | $8.58 | $8.46 | $8.54 | $2.66 | 1,122,120 |
| 2019-12-16 | $8.44 | $8.51 | $8.39 | $8.51 | $2.65 | 884,610 |
| 2019-12-13 | $8.36 | $8.46 | $8.31 | $8.40 | $2.62 | 740,620 |
| 2019-12-12 | $8.37 | $8.39 | $8.29 | $8.31 | $2.59 | 538,370 |
| 2019-12-11 | $8.37 | $8.37 | $8.31 | $8.36 | $2.61 | 667,410 |
| 2019-12-10 | $8.29 | $8.37 | $8.26 | $8.33 | $2.60 | 776,750 |
| 2019-12-09 | $8.37 | $8.39 | $8.27 | $8.28 | $2.58 | 605,860 |
| 2019-12-06 | $8.34 | $8.39 | $8.30 | $8.37 | $2.61 | 777,470 |
| 2019-12-05 | $8.34 | $8.43 | $8.31 | $8.34 | $2.60 | 1,488,260 |
| 2019-12-04 | $8.40 | $8.43 | $8.31 | $8.37 | $2.61 | 671,290 |
| 2019-12-03 | $8.25 | $8.40 | $8.24 | $8.40 | $2.62 | 1,701,600 |
| 2019-12-02 | $8.21 | $8.35 | $8.18 | $8.31 | $2.59 | 1,148,780 |
| 2019-11-29 | $8.21 | $8.24 | $8.13 | $8.21 | $2.56 | 807,100 |
| 2019-11-28 | $8.20 | $8.24 | $8.12 | $8.21 | $2.56 | 608,750 |
| 2019-11-27 | $8.13 | $8.23 | $8.11 | $8.19 | $2.55 | 1,247,120 |
| 2019-11-26 | $8.14 | $8.22 | $8.09 | $8.18 | $2.55 | 747,150 |
| 2019-11-25 | $8.09 | $8.13 | $8.01 | $8.08 | $2.52 | 790,970 |
| 2019-11-22 | $8.15 | $8.24 | $8.05 | $8.08 | $2.52 | 957,300 |
| 2019-11-21 | $8.17 | $8.22 | $8.10 | $8.17 | $2.55 | 575,710 |
| 2019-11-20 | $8.16 | $8.20 | $8.13 | $8.18 | $2.55 | 520,220 |
| 2019-11-19 | $8.06 | $8.22 | $8.06 | $8.20 | $2.56 | 652,350 |
| 2019-11-18 | $7.93 | $8.14 | $7.92 | $8.12 | $2.53 | 699,750 |
| 2019-11-15 | $8.10 | $8.10 | $7.96 | $7.96 | $2.48 | 522,180 |
| 2019-11-14 | $8.09 | $8.16 | $8.01 | $8.06 | $2.51 | 643,480 |
| 2019-11-13 | $8.01 | $8.08 | $7.97 | $8.05 | $2.51 | 554,420 |
| 2019-11-12 | $8.08 | $8.11 | $7.91 | $8.08 | $2.52 | 999,800 |
| 2019-11-11 | $8.20 | $8.20 | $8.00 | $8.01 | $2.50 | 1,369,080 |
| 2019-11-08 | $8.30 | $8.33 | $8.23 | $8.23 | $2.57 | 1,042,710 |
| 2019-11-07 | $8.23 | $8.33 | $8.14 | $8.24 | $2.57 | 1,182,910 |
| 2019-11-06 | $8.27 | $8.32 | $8.23 | $8.26 | $2.57 | 1,624,550 |
| 2019-11-05 | $8.40 | $8.42 | $8.25 | $8.25 | $2.57 | 3,943,720 |
| 2019-11-04 | $9.00 | $9.06 | $8.37 | $8.48 | $2.64 | 5,481,090 |
| 2019-11-01 | $9.09 | $9.25 | $9.02 | $9.17 | $2.86 | 865,820 |
| 2019-10-31 | $9.22 | $9.23 | $9.06 | $9.10 | $2.84 | 977,910 |
| 2019-10-30 | $9.27 | $9.27 | $9.06 | $9.17 | $2.86 | 939,330 |
| 2019-10-29 | $9.47 | $9.47 | $9.28 | $9.30 | $2.90 | 1,225,340 |
| 2019-10-28 | $9.40 | $9.52 | $9.40 | $9.44 | $2.94 | 1,255,160 |
| 2019-10-25 | $9.37 | $9.44 | $9.25 | $9.40 | $2.93 | 1,031,600 |
| 2019-10-24 | $9.21 | $9.51 | $9.20 | $9.38 | $2.92 | 2,272,300 |
| 2019-10-23 | $9.39 | $9.46 | $9.21 | $9.28 | $2.89 | 974,070 |
| 2019-10-22 | $9.24 | $9.37 | $9.16 | $9.37 | $2.92 | 1,580,750 |
| 2019-10-21 | $9.20 | $9.26 | $9.05 | $9.15 | $2.85 | 1,362,240 |
| 2019-10-18 | $9.27 | $9.35 | $9.08 | $9.20 | $2.87 | 1,683,240 |
| 2019-10-17 | $9.41 | $9.41 | $9.23 | $9.32 | $2.91 | 1,082,790 |
| 2019-10-16 | $9.49 | $9.57 | $9.28 | $9.30 | $2.90 | 1,270,550 |
| 2019-10-15 | $9.46 | $9.52 | $9.33 | $9.51 | $2.96 | 1,555,180 |
| 2019-10-14 | $9.43 | $9.51 | $9.39 | $9.45 | $2.95 | 2,108,190 |
| 2019-10-11 | $9.27 | $9.47 | $9.25 | $9.39 | $2.93 | 2,520,000 |
| 2019-10-10 | $9.17 | $9.28 | $9.12 | $9.25 | $2.88 | 1,589,560 |
| 2019-10-09 | $9.08 | $9.20 | $8.83 | $9.20 | $2.87 | 2,208,130 |
| 2019-10-08 | $9.41 | $9.54 | $9.09 | $9.10 | $2.84 | 3,171,400 |
| 2019-10-07 | $9.41 | $9.41 | $9.41 | $9.41 | $2.93 | 0 |
| 2019-10-04 | $9.41 | $9.41 | $9.41 | $9.41 | $2.93 | 0 |
| 2019-10-03 | $9.41 | $9.41 | $9.41 | $9.41 | $2.93 | 0 |
| 2019-10-02 | $9.41 | $9.41 | $9.41 | $9.41 | $2.93 | 0 |
| 2019-10-01 | $9.41 | $9.41 | $9.41 | $9.41 | $2.93 | 0 |
| 2019-09-30 | $9.10 | $9.41 | $8.99 | $9.41 | $2.93 | 2,672,560 |
| 2019-09-27 | $8.74 | $9.21 | $8.74 | $9.07 | $2.83 | 2,566,170 |
| 2019-09-26 | $8.95 | $9.05 | $8.70 | $8.80 | $2.74 | 1,901,760 |
| 2019-09-25 | $9.31 | $9.33 | $8.93 | $8.97 | $2.80 | 3,000,860 |
| 2019-09-24 | $9.22 | $9.43 | $9.21 | $9.41 | $2.93 | 1,455,680 |
| 2019-09-23 | $9.35 | $9.38 | $9.10 | $9.22 | $2.87 | 1,191,540 |
| 2019-09-20 | $9.27 | $9.47 | $9.22 | $9.35 | $2.91 | 1,299,920 |
| 2019-09-19 | $9.10 | $9.39 | $9.10 | $9.31 | $2.90 | 1,170,930 |
| 2019-09-18 | $9.08 | $9.22 | $9.07 | $9.14 | $2.85 | 1,028,780 |
| 2019-09-17 | $9.38 | $9.38 | $9.07 | $9.13 | $2.85 | 1,662,720 |
| 2019-09-16 | $9.32 | $9.56 | $9.27 | $9.32 | $2.91 | 1,927,860 |
| 2019-09-13 | $9.27 | $9.27 | $9.27 | $9.27 | $2.89 | 0 |
| 2019-09-12 | $9.29 | $9.30 | $9.20 | $9.27 | $2.89 | 1,101,490 |
| 2019-09-11 | $9.31 | $9.35 | $9.16 | $9.21 | $2.87 | 1,099,770 |
| 2019-09-10 | $9.23 | $9.28 | $9.15 | $9.26 | $2.89 | 946,210 |
| 2019-09-09 | $9.20 | $9.28 | $9.12 | $9.24 | $2.88 | 1,432,400 |
| 2019-09-06 | $9.05 | $9.15 | $9.02 | $9.11 | $2.84 | 1,371,450 |
| 2019-09-05 | $9.07 | $9.20 | $9.01 | $9.06 | $2.82 | 2,011,420 |
| 2019-09-04 | $9.08 | $9.13 | $8.98 | $9.06 | $2.82 | 1,408,850 |
| 2019-09-03 | $9.08 | $9.15 | $8.97 | $9.14 | $2.85 | 1,577,180 |
| 2019-09-02 | $8.72 | $9.05 | $8.70 | $9.01 | $2.81 | 1,373,050 |
| 2019-08-30 | $8.90 | $9.03 | $8.73 | $8.77 | $2.73 | 1,311,340 |
| 2019-08-29 | $8.99 | $9.04 | $8.88 | $8.90 | $2.77 | 865,410 |
| 2019-08-28 | $8.94 | $9.04 | $8.88 | $8.90 | $2.77 | 1,045,170 |
| 2019-08-27 | $8.79 | $8.95 | $8.73 | $8.93 | $2.78 | 2,115,950 |
| 2019-08-26 | $8.57 | $8.85 | $8.49 | $8.68 | $2.71 | 943,860 |
| 2019-08-23 | $8.79 | $8.86 | $8.70 | $8.74 | $2.72 | 965,920 |
| 2019-08-22 | $8.82 | $8.92 | $8.74 | $8.82 | $2.75 | 1,039,660 |
| 2019-08-21 | $8.90 | $8.91 | $8.80 | $8.82 | $2.75 | 888,540 |
| 2019-08-20 | $8.79 | $8.98 | $8.71 | $8.95 | $2.79 | 1,424,580 |
| 2019-08-19 | $8.50 | $8.80 | $8.47 | $8.77 | $2.73 | 1,546,650 |
| 2019-08-16 | $8.44 | $8.64 | $8.40 | $8.46 | $2.64 | 1,510,940 |
| 2019-08-15 | $8.54 | $8.54 | $8.28 | $8.54 | $2.66 | 1,634,640 |
| 2019-08-14 | $8.57 | $8.83 | $8.56 | $8.63 | $2.69 | 2,001,250 |
| 2019-08-13 | $8.64 | $8.99 | $8.44 | $8.55 | $2.67 | 1,316,030 |
| 2019-08-12 | $8.55 | $8.79 | $8.51 | $8.75 | $2.73 | 1,219,640 |
| 2019-08-09 | $8.86 | $8.93 | $8.49 | $8.54 | $2.66 | 1,224,090 |
| 2019-08-08 | $8.84 | $8.96 | $8.78 | $8.80 | $2.74 | 999,950 |
| 2019-08-07 | $9.02 | $9.09 | $8.82 | $8.83 | $2.75 | 952,930 |
| 2019-08-06 | $9.35 | $9.35 | $8.76 | $8.91 | $2.78 | 1,858,020 |
| 2019-08-05 | $9.39 | $9.57 | $9.26 | $9.40 | $2.93 | 2,427,980 |
| 2019-08-02 | $9.49 | $9.49 | $9.18 | $9.34 | $2.91 | 2,344,660 |
| 2019-08-01 | $9.88 | $9.96 | $9.72 | $9.87 | $3.08 | 596,970 |
| 2019-07-31 | $10.02 | $10.02 | $9.81 | $9.88 | $3.08 | 698,400 |
| 2019-07-30 | $9.88 | $10.07 | $9.88 | $10.03 | $3.13 | 1,187,090 |
| 2019-07-29 | $9.80 | $9.93 | $9.71 | $9.88 | $3.08 | 974,220 |
| 2019-07-26 | $9.78 | $9.89 | $9.72 | $9.79 | $3.05 | 654,100 |
| 2019-07-25 | $9.92 | $9.94 | $9.75 | $9.78 | $3.05 | 1,066,690 |
| 2019-07-24 | $9.48 | $10.01 | $9.48 | $9.95 | $3.10 | 2,108,710 |
| 2019-07-23 | $9.39 | $9.66 | $9.30 | $9.50 | $2.96 | 1,229,290 |
| 2019-07-22 | $9.89 | $9.93 | $9.28 | $9.39 | $2.93 | 3,245,090 |
| 2019-07-19 | $9.86 | $10.40 | $9.71 | $9.98 | $3.11 | 2,641,660 |
| 2019-07-18 | $9.90 | $10.01 | $9.68 | $9.73 | $3.03 | 1,465,440 |
| 2019-07-17 | $9.85 | $10.05 | $9.85 | $9.95 | $3.10 | 978,590 |
| 2019-07-16 | $9.97 | $10.10 | $9.95 | $9.98 | $3.11 | 823,070 |
| 2019-07-15 | $10.10 | $10.14 | $9.84 | $10.05 | $3.13 | 1,041,290 |
| 2019-07-12 | $10.00 | $10.05 | $9.92 | $10.01 | $3.12 | 759,880 |
| 2019-07-11 | $9.79 | $10.05 | $9.77 | $10.01 | $3.12 | 1,356,640 |
| 2019-07-10 | $9.92 | $9.95 | $9.61 | $9.72 | $3.03 | 1,081,160 |
| 2019-07-09 | $9.80 | $9.95 | $9.65 | $9.90 | $3.09 | 1,264,110 |
| 2019-07-08 | $10.29 | $10.42 | $9.78 | $9.79 | $3.05 | 1,731,350 |
| 2019-07-05 | $10.30 | $10.45 | $10.25 | $10.36 | $3.23 | 1,057,500 |
| 2019-07-04 | $10.30 | $10.49 | $10.27 | $10.41 | $3.24 | 1,416,500 |
| 2019-07-03 | $10.53 | $10.53 | $10.18 | $10.25 | $3.20 | 2,105,800 |
| 2019-07-02 | $10.66 | $10.72 | $10.53 | $10.54 | $3.29 | 1,657,160 |
| 2019-07-01 | $10.55 | $10.69 | $10.55 | $10.66 | $3.32 | 1,900,720 |
| 2019-06-28 | $10.69 | $10.69 | $10.36 | $10.46 | $3.26 | 1,680,510 |
| 2019-06-27 | $10.91 | $10.92 | $10.56 | $10.63 | $3.31 | 2,304,920 |
| 2019-06-26 | $10.46 | $10.76 | $10.33 | $10.74 | $3.35 | 2,362,650 |
| 2019-06-25 | $10.60 | $10.81 | $10.39 | $10.51 | $3.28 | 2,297,480 |
| 2019-06-24 | $10.43 | $10.92 | $10.37 | $10.71 | $3.34 | 3,165,950 |
| 2019-06-21 | $10.39 | $10.58 | $10.39 | $10.48 | $3.27 | 2,483,580 |
| 2019-06-20 | $10.30 | $10.37 | $10.15 | $10.30 | $3.21 | 1,564,400 |
| 2019-06-19 | $10.40 | $10.58 | $10.26 | $10.26 | $3.20 | 1,646,600 |
| 2019-06-18 | $10.21 | $10.40 | $10.21 | $10.28 | $3.20 | 938,260 |
| 2019-06-17 | $10.18 | $10.37 | $10.11 | $10.31 | $3.21 | 1,378,620 |
| 2019-06-14 | $10.57 | $10.67 | $10.10 | $10.19 | $3.18 | 3,347,370 |
| 2019-06-13 | $10.55 | $11.22 | $10.40 | $10.73 | $3.34 | 3,782,230 |
| 2019-06-12 | $14.89 | $15.25 | $14.84 | $15.05 | $3.28 | 2,108,400 |
| 2019-06-11 | $14.70 | $15.08 | $14.51 | $14.95 | $3.26 | 2,101,220 |
| 2019-06-10 | $14.30 | $14.75 | $14.23 | $14.60 | $3.18 | 1,312,590 |
| 2019-06-07 | $14.32 | $14.32 | $14.32 | $14.32 | $3.12 | 0 |
| 2019-06-06 | $14.96 | $14.99 | $14.18 | $14.32 | $3.12 | 1,964,020 |
| 2019-06-05 | $14.72 | $15.38 | $14.71 | $14.97 | $3.26 | 2,336,200 |
| 2019-06-04 | $14.79 | $14.79 | $14.51 | $14.75 | $3.21 | 1,574,200 |
| 2019-06-03 | $14.55 | $14.65 | $14.32 | $14.59 | $3.18 | 1,542,020 |
| 2019-05-31 | $14.64 | $14.97 | $14.38 | $14.49 | $3.16 | 1,876,440 |
| 2019-05-30 | $14.39 | $14.63 | $14.17 | $14.63 | $3.19 | 1,502,030 |
| 2019-05-29 | $14.02 | $14.69 | $13.95 | $14.48 | $3.16 | 1,895,940 |
| 2019-05-28 | $14.01 | $14.29 | $13.95 | $14.04 | $3.06 | 1,194,450 |
| 2019-05-27 | $13.76 | $14.13 | $13.52 | $14.10 | $3.07 | 1,303,360 |
| 2019-05-24 | $13.58 | $13.75 | $13.40 | $13.70 | $2.99 | 1,071,330 |
| 2019-05-23 | $13.87 | $13.90 | $13.43 | $13.58 | $2.96 | 718,740 |
| 2019-05-22 | $13.96 | $14.05 | $13.70 | $13.87 | $3.02 | 959,380 |
| 2019-05-21 | $13.70 | $14.10 | $13.59 | $13.85 | $3.02 | 1,387,720 |
| 2019-05-20 | $13.50 | $13.72 | $13.22 | $13.70 | $2.99 | 1,086,270 |
| 2019-05-17 | $13.98 | $14.10 | $13.48 | $13.48 | $2.94 | 1,298,030 |
| 2019-05-16 | $13.92 | $14.05 | $13.75 | $13.98 | $3.05 | 1,161,730 |
| 2019-05-15 | $13.62 | $13.98 | $13.62 | $13.89 | $3.03 | 1,196,460 |
| 2019-05-14 | $13.57 | $13.82 | $13.45 | $13.58 | $2.96 | 1,060,860 |
| 2019-05-13 | $13.30 | $13.84 | $13.18 | $13.78 | $3.00 | 1,830,070 |
| 2019-05-10 | $13.10 | $13.59 | $12.90 | $13.53 | $2.95 | 1,893,020 |
| 2019-05-09 | $13.18 | $13.25 | $12.85 | $13.04 | $2.84 | 1,094,430 |
| 2019-05-08 | $12.87 | $13.27 | $12.63 | $12.97 | $2.83 | 1,364,080 |
| 2019-05-07 | $13.13 | $13.45 | $12.72 | $13.13 | $2.86 | 1,314,690 |
| 2019-05-06 | $14.15 | $14.15 | $12.88 | $12.93 | $2.82 | 2,038,460 |
| 2019-05-03 | $14.31 | $14.31 | $14.31 | $14.31 | $3.12 | 0 |
| 2019-05-02 | $14.31 | $14.31 | $14.31 | $14.31 | $3.12 | 0 |
| 2019-05-01 | $14.31 | $14.31 | $14.31 | $14.31 | $3.12 | 0 |
| 2019-04-30 | $14.09 | $14.47 | $14.09 | $14.31 | $3.12 | 1,093,530 |
| 2019-04-29 | $14.28 | $14.57 | $13.98 | $14.09 | $3.07 | 1,741,970 |
| 2019-04-26 | $14.56 | $14.97 | $14.42 | $14.44 | $3.15 | 2,289,490 |
| 2019-04-25 | $15.37 | $15.39 | $14.38 | $14.43 | $3.14 | 2,614,320 |
| 2019-04-24 | $15.61 | $15.94 | $15.04 | $15.41 | $3.36 | 3,796,780 |
| 2019-04-23 | $15.89 | $16.67 | $15.37 | $15.82 | $3.45 | 6,122,580 |
| 2019-04-22 | $15.30 | $15.94 | $15.15 | $15.72 | $3.43 | 4,430,480 |
| 2019-04-19 | $15.34 | $15.34 | $14.90 | $15.15 | $3.30 | 2,960,900 |
| 2019-04-18 | $14.61 | $15.63 | $14.61 | $15.34 | $3.34 | 4,056,760 |
| 2019-04-17 | $14.59 | $14.98 | $14.42 | $14.73 | $3.21 | 2,274,630 |
| 2019-04-16 | $14.20 | $14.54 | $13.92 | $14.49 | $3.16 | 1,559,350 |
| 2019-04-15 | $14.45 | $14.63 | $13.50 | $14.20 | $3.09 | 1,373,900 |
| 2019-04-12 | $14.42 | $14.50 | $14.26 | $14.42 | $3.14 | 1,051,050 |
| 2019-04-11 | $14.66 | $14.72 | $14.35 | $14.42 | $3.14 | 1,465,880 |
| 2019-04-10 | $14.60 | $14.79 | $14.55 | $14.64 | $3.19 | 1,846,000 |
| 2019-04-09 | $14.52 | $14.80 | $14.28 | $14.77 | $3.22 | 2,215,980 |
| 2019-04-08 | $14.78 | $14.85 | $14.17 | $14.39 | $3.14 | 2,378,060 |
| 2019-04-05 | $14.71 | $14.71 | $14.71 | $14.71 | $3.21 | 0 |
| 2019-04-04 | $14.89 | $15.13 | $14.67 | $14.71 | $3.21 | 2,462,610 |
| 2019-04-03 | $14.35 | $14.91 | $14.33 | $14.88 | $3.24 | 3,108,690 |
| 2019-04-02 | $14.80 | $14.80 | $14.32 | $14.35 | $3.13 | 1,998,130 |
| 2019-04-01 | $14.13 | $14.56 | $14.13 | $14.50 | $3.16 | 2,242,170 |
| 2019-03-29 | $13.71 | $14.12 | $13.55 | $14.11 | $3.07 | 1,377,260 |
| 2019-03-28 | $13.81 | $14.05 | $13.65 | $13.71 | $2.99 | 1,061,040 |
| 2019-03-27 | $13.85 | $14.09 | $13.66 | $13.81 | $3.01 | 1,320,940 |
| 2019-03-26 | $14.27 | $14.32 | $13.87 | $13.99 | $3.05 | 1,860,130 |
| 2019-03-25 | $14.18 | $14.37 | $14.05 | $14.18 | $3.09 | 1,660,880 |
| 2019-03-22 | $14.43 | $14.53 | $14.12 | $14.40 | $3.14 | 1,643,220 |
| 2019-03-21 | $14.37 | $14.59 | $14.23 | $14.42 | $3.14 | 2,161,280 |
| 2019-03-20 | $14.60 | $14.76 | $14.09 | $14.40 | $3.14 | 3,245,310 |
| 2019-03-19 | $14.14 | $15.17 | $14.14 | $14.70 | $3.20 | 5,985,150 |
| 2019-03-18 | $13.69 | $14.08 | $13.46 | $14.08 | $3.07 | 2,004,400 |
| 2019-03-15 | $13.44 | $13.74 | $13.40 | $13.58 | $2.96 | 2,589,130 |
| 2019-03-14 | $14.12 | $14.16 | $13.30 | $13.36 | $2.91 | 2,544,000 |
| 2019-03-13 | $14.18 | $14.50 | $14.03 | $14.12 | $3.08 | 3,688,220 |
| 2019-03-12 | $14.00 | $14.85 | $13.66 | $14.05 | $3.06 | 4,095,900 |
| 2019-03-11 | $13.40 | $13.92 | $13.28 | $13.92 | $3.03 | 3,399,640 |
| 2019-03-08 | $13.62 | $13.91 | $13.11 | $13.40 | $2.92 | 3,992,100 |
| 2019-03-07 | $13.70 | $14.05 | $13.49 | $13.95 | $3.04 | 3,783,590 |
| 2019-03-06 | $13.52 | $13.70 | $13.34 | $13.70 | $2.99 | 3,734,090 |
| 2019-03-05 | $13.30 | $13.49 | $13.14 | $13.45 | $2.93 | 2,920,140 |
| 2019-03-04 | $13.49 | $13.73 | $13.20 | $13.33 | $2.90 | 4,918,750 |
| 2019-03-01 | $13.23 | $13.36 | $13.05 | $13.35 | $2.91 | 1,825,240 |
| 2019-02-28 | $13.02 | $13.58 | $13.02 | $13.27 | $2.89 | 2,516,550 |
| 2019-02-27 | $13.00 | $13.24 | $12.86 | $13.02 | $2.84 | 2,394,180 |
| 2019-02-26 | $12.90 | $13.33 | $12.60 | $13.03 | $2.84 | 3,696,420 |
| 2019-02-25 | $12.41 | $12.94 | $12.03 | $12.93 | $2.82 | 3,976,180 |
| 2019-02-22 | $12.07 | $12.34 | $11.97 | $12.24 | $2.67 | 1,847,080 |
| 2019-02-21 | $12.15 | $12.40 | $12.00 | $12.04 | $2.62 | 1,939,520 |
| 2019-02-20 | $12.15 | $12.19 | $12.00 | $12.12 | $2.64 | 1,451,860 |
| 2019-02-19 | $12.21 | $12.30 | $11.98 | $12.12 | $2.64 | 1,972,020 |
| 2019-02-18 | $11.96 | $12.21 | $11.89 | $12.20 | $2.66 | 1,994,650 |
| 2019-02-15 | $11.90 | $12.04 | $11.84 | $11.90 | $2.59 | 960,310 |
| 2019-02-14 | $11.75 | $11.99 | $11.75 | $11.90 | $2.59 | 1,061,570 |
| 2019-02-13 | $11.68 | $11.88 | $11.58 | $11.85 | $2.58 | 1,197,200 |
| 2019-02-12 | $11.52 | $11.68 | $11.46 | $11.68 | $2.54 | 1,151,620 |
| 2019-02-11 | $11.31 | $11.56 | $11.30 | $11.52 | $2.51 | 938,920 |
| 2019-02-08 | $11.29 | $11.29 | $11.29 | $11.29 | $2.46 | 0 |
| 2019-02-07 | $11.29 | $11.29 | $11.29 | $11.29 | $2.46 | 0 |
| 2019-02-06 | $11.29 | $11.29 | $11.29 | $11.29 | $2.46 | 0 |
| 2019-02-05 | $11.29 | $11.29 | $11.29 | $11.29 | $2.46 | 0 |
| 2019-02-04 | $11.29 | $11.29 | $11.29 | $11.29 | $2.46 | 0 |
| 2019-02-01 | $11.21 | $11.34 | $10.86 | $11.29 | $2.46 | 942,630 |
| 2019-01-31 | $11.16 | $11.78 | $11.05 | $11.18 | $2.44 | 1,929,560 |
| 2019-01-30 | $11.18 | $11.30 | $11.05 | $11.25 | $2.45 | 908,710 |
| 2019-01-29 | $11.82 | $11.88 | $10.78 | $11.24 | $2.45 | 1,637,420 |
| 2019-01-28 | $11.91 | $12.09 | $11.82 | $11.88 | $2.59 | 616,830 |
| 2019-01-25 | $12.15 | $12.24 | $11.86 | $11.91 | $2.60 | 926,460 |
| 2019-01-24 | $11.91 | $12.14 | $11.91 | $12.11 | $2.64 | 1,134,340 |
| 2019-01-23 | $11.96 | $12.05 | $11.81 | $11.91 | $2.60 | 812,350 |
| 2019-01-22 | $12.00 | $12.11 | $11.86 | $12.05 | $2.63 | 974,970 |
| 2019-01-21 | $11.95 | $12.11 | $11.91 | $12.03 | $2.62 | 800,800 |
| 2019-01-18 | $12.10 | $12.13 | $11.87 | $12.02 | $2.62 | 976,910 |
| 2019-01-17 | $12.13 | $12.18 | $11.83 | $11.95 | $2.60 | 1,244,630 |
| 2019-01-16 | $12.00 | $12.19 | $11.94 | $12.13 | $2.64 | 1,297,800 |
| 2019-01-15 | $11.79 | $12.04 | $11.73 | $12.03 | $2.62 | 793,750 |
| 2019-01-14 | $11.96 | $11.99 | $11.74 | $11.79 | $2.57 | 703,530 |
| 2019-01-11 | $11.80 | $12.00 | $11.77 | $11.96 | $2.61 | 685,200 |
| 2019-01-10 | $11.76 | $11.94 | $11.73 | $11.80 | $2.57 | 686,610 |
| 2019-01-09 | $11.96 | $12.02 | $11.72 | $11.78 | $2.57 | 1,092,550 |
| 2019-01-08 | $11.72 | $11.93 | $11.65 | $11.84 | $2.58 | 1,106,160 |
| 2019-01-07 | $11.60 | $11.77 | $11.53 | $11.74 | $2.56 | 931,990 |
| 2019-01-04 | $11.25 | $11.59 | $11.08 | $11.58 | $2.52 | 1,131,600 |
| 2019-01-03 | $11.43 | $11.53 | $11.26 | $11.35 | $2.47 | 647,950 |
| 2019-01-02 | $11.20 | $11.47 | $11.13 | $11.33 | $2.47 | 554,230 |
| 2019-01-01 | $11.34 | $11.34 | $11.34 | $11.34 | $2.47 | 0 |
| 2018-12-31 | $11.34 | $11.34 | $11.34 | $11.34 | $2.47 | 0 |
| 2018-12-28 | $11.26 | $11.42 | $11.18 | $11.34 | $2.47 | 653,190 |
| 2018-12-27 | $11.60 | $11.75 | $11.25 | $11.27 | $2.46 | 788,710 |
| 2018-12-26 | $11.40 | $11.54 | $11.31 | $11.49 | $2.50 | 793,100 |
| 2018-12-25 | $11.46 | $11.46 | $11.02 | $11.42 | $2.49 | 1,105,170 |
| 2018-12-24 | $11.59 | $11.68 | $11.41 | $11.63 | $2.53 | 1,095,110 |
| 2018-12-21 | $11.55 | $11.55 | $11.38 | $11.50 | $2.51 | 497,710 |
| 2018-12-20 | $11.31 | $11.54 | $11.20 | $11.50 | $2.51 | 640,580 |
| 2018-12-19 | $11.46 | $11.65 | $11.22 | $11.31 | $2.46 | 557,060 |
| 2018-12-18 | $11.55 | $11.63 | $11.35 | $11.56 | $2.52 | 665,640 |
| 2018-12-17 | $11.75 | $11.75 | $11.31 | $11.56 | $2.52 | 981,540 |
| 2018-12-14 | $12.20 | $12.20 | $11.64 | $11.70 | $2.55 | 1,290,220 |
| 2018-12-13 | $12.05 | $12.23 | $11.93 | $12.17 | $2.65 | 1,060,510 |
| 2018-12-12 | $12.05 | $12.19 | $11.97 | $12.04 | $2.62 | 635,520 |
| 2018-12-11 | $11.92 | $12.08 | $11.88 | $12.05 | $2.63 | 742,640 |
| 2018-12-10 | $12.17 | $12.17 | $11.87 | $11.89 | $2.59 | 986,200 |
| 2018-12-07 | $12.20 | $12.41 | $12.08 | $12.25 | $2.67 | 1,345,620 |
| 2018-12-06 | $12.45 | $12.65 | $12.16 | $12.19 | $2.66 | 1,774,080 |
| 2018-12-05 | $12.40 | $12.75 | $12.31 | $12.40 | $2.70 | 1,241,000 |
| 2018-12-04 | $12.49 | $12.71 | $12.41 | $12.64 | $2.75 | 1,501,640 |
| 2018-12-03 | $12.32 | $12.54 | $12.17 | $12.50 | $2.72 | 1,686,600 |
| 2018-11-30 | $11.86 | $12.16 | $11.61 | $12.06 | $2.63 | 1,154,250 |
| 2018-11-29 | $12.40 | $12.45 | $11.80 | $11.92 | $2.60 | 1,227,120 |
| 2018-11-28 | $12.22 | $12.50 | $12.01 | $12.38 | $2.70 | 1,384,360 |
| 2018-11-27 | $12.03 | $12.28 | $12.00 | $12.22 | $2.66 | 1,353,220 |
| 2018-11-26 | $11.80 | $12.13 | $11.76 | $11.95 | $2.60 | 1,096,900 |
| 2018-11-23 | $12.72 | $12.83 | $11.80 | $11.94 | $2.60 | 2,164,740 |
| 2018-11-22 | $12.74 | $12.88 | $12.68 | $12.80 | $2.79 | 1,527,180 |
| 2018-11-21 | $12.44 | $12.75 | $12.35 | $12.75 | $2.78 | 1,903,330 |
| 2018-11-20 | $12.83 | $13.12 | $12.37 | $12.41 | $2.70 | 2,527,160 |
| 2018-11-19 | $12.95 | $13.26 | $12.71 | $12.86 | $2.80 | 2,215,680 |
| 2018-11-16 | $12.72 | $13.19 | $12.62 | $12.95 | $2.82 | 2,809,310 |
| 2018-11-15 | $12.32 | $12.83 | $12.31 | $12.71 | $2.77 | 3,265,820 |
| 2018-11-14 | $12.28 | $12.80 | $12.28 | $12.46 | $2.71 | 3,722,340 |
| 2018-11-13 | $11.73 | $12.39 | $11.73 | $12.19 | $2.66 | 3,672,960 |
| 2018-11-12 | $11.52 | $11.97 | $11.47 | $11.91 | $2.60 | 2,376,660 |
| 2018-11-09 | $11.66 | $11.88 | $11.43 | $11.47 | $2.50 | 2,224,180 |
| 2018-11-08 | $11.70 | $12.00 | $11.62 | $11.78 | $2.57 | 2,799,820 |
| 2018-11-07 | $11.88 | $12.09 | $11.68 | $11.69 | $2.55 | 2,294,160 |
| 2018-11-06 | $13.70 | $13.70 | $11.80 | $11.88 | $2.59 | 5,265,090 |
| 2018-11-05 | $11.97 | $13.10 | $11.85 | $12.53 | $2.73 | 3,570,080 |
| 2018-11-02 | $11.90 | $12.10 | $11.77 | $11.95 | $2.60 | 2,003,270 |
| 2018-11-01 | $11.68 | $11.95 | $11.55 | $11.73 | $2.56 | 2,323,100 |
| 2018-10-31 | $11.57 | $11.86 | $11.48 | $11.55 | $2.52 | 2,099,980 |
| 2018-10-30 | $11.15 | $11.90 | $10.95 | $11.68 | $2.54 | 2,903,900 |
| 2018-10-29 | $11.11 | $11.29 | $11.02 | $11.11 | $2.42 | 1,105,420 |
| 2018-10-26 | $11.22 | $11.44 | $11.07 | $11.29 | $2.46 | 2,250,520 |
| 2018-10-25 | $10.90 | $11.50 | $10.75 | $11.32 | $2.47 | 3,823,370 |
| 2018-10-24 | $11.90 | $12.81 | $11.58 | $11.70 | $2.55 | 6,216,370 |
| 2018-10-23 | $10.73 | $11.98 | $10.73 | $11.98 | $2.61 | 5,312,200 |
| 2018-10-22 | $10.26 | $10.89 | $10.25 | $10.89 | $2.37 | 3,158,090 |
| 2018-10-19 | $9.60 | $9.98 | $9.39 | $9.90 | $2.16 | 627,690 |
| 2018-10-18 | $10.03 | $10.03 | $9.50 | $9.81 | $2.14 | 657,370 |
| 2018-10-17 | $10.02 | $10.30 | $9.80 | $10.07 | $2.19 | 743,780 |
| 2018-10-16 | $10.02 | $10.16 | $9.76 | $9.80 | $2.14 | 478,580 |
| 2018-10-15 | $10.12 | $10.30 | $9.95 | $10.01 | $2.18 | 505,720 |
| 2018-10-12 | $10.14 | $10.31 | $9.58 | $10.08 | $2.20 | 889,090 |
| 2018-10-11 | $10.99 | $10.99 | $10.13 | $10.14 | $2.21 | 1,434,250 |
| 2018-10-10 | $11.28 | $11.37 | $11.18 | $11.26 | $2.45 | 633,970 |
| 2018-10-09 | $11.25 | $11.35 | $11.18 | $11.25 | $2.45 | 446,290 |
| 2018-10-08 | $11.62 | $11.62 | $11.15 | $11.25 | $2.45 | 1,097,620 |
| 2018-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | $2.56 | 0 |
| 2018-10-04 | $11.77 | $11.77 | $11.77 | $11.77 | $2.56 | 0 |
| 2018-10-03 | $11.77 | $11.77 | $11.77 | $11.77 | $2.56 | 0 |
| 2018-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $2.56 | 0 |
| 2018-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $2.56 | 0 |
| 2018-09-28 | $11.68 | $11.84 | $11.65 | $11.77 | $2.56 | 520,640 |
| 2018-09-27 | $11.91 | $11.95 | $11.66 | $11.68 | $2.54 | 752,490 |
| 2018-09-26 | $11.90 | $11.97 | $11.85 | $11.93 | $2.60 | 694,340 |
| 2018-09-25 | $12.19 | $12.19 | $11.87 | $11.90 | $2.59 | 763,800 |
| 2018-09-24 | $12.06 | $12.06 | $12.06 | $12.06 | $2.63 | 0 |
| 2018-09-21 | $12.03 | $12.09 | $11.90 | $12.06 | $2.63 | 842,760 |
| 2018-09-20 | $12.08 | $12.16 | $11.92 | $12.04 | $2.62 | 670,700 |
| 2018-09-19 | $11.92 | $12.14 | $11.86 | $12.07 | $2.63 | 1,081,090 |
| 2018-09-18 | $11.85 | $12.00 | $11.70 | $11.94 | $2.60 | 603,070 |
| 2018-09-17 | $11.78 | $11.91 | $11.60 | $11.83 | $2.58 | 799,260 |
| 2018-09-14 | $12.05 | $12.07 | $11.61 | $11.68 | $2.54 | 929,850 |
| 2018-09-13 | $12.00 | $12.08 | $11.86 | $12.02 | $2.62 | 676,420 |
| 2018-09-12 | $11.91 | $11.99 | $11.80 | $11.95 | $2.60 | 723,230 |
| 2018-09-11 | $11.78 | $11.94 | $11.76 | $11.92 | $2.60 | 494,710 |
| 2018-09-10 | $11.81 | $12.13 | $11.76 | $11.85 | $2.58 | 1,306,650 |
| 2018-09-07 | $11.66 | $12.00 | $11.66 | $11.93 | $2.60 | 1,357,260 |
| 2018-09-06 | $11.70 | $11.79 | $11.55 | $11.67 | $2.54 | 492,690 |
| 2018-09-05 | $11.69 | $11.93 | $11.62 | $11.72 | $2.55 | 707,730 |
| 2018-09-04 | $11.51 | $11.80 | $11.40 | $11.76 | $2.56 | 862,440 |
| 2018-09-03 | $11.62 | $11.66 | $11.31 | $11.51 | $2.51 | 585,140 |
| 2018-08-31 | $11.71 | $11.75 | $11.58 | $11.62 | $2.53 | 505,470 |
| 2018-08-30 | $11.94 | $12.05 | $11.69 | $11.73 | $2.56 | 822,960 |
| 2018-08-29 | $11.95 | $11.97 | $11.81 | $11.90 | $2.59 | 763,910 |
| 2018-08-28 | $11.94 | $12.06 | $11.88 | $11.95 | $2.60 | 721,990 |
| 2018-08-27 | $11.78 | $11.96 | $11.63 | $11.94 | $2.60 | 708,180 |
| 2018-08-24 | $11.65 | $11.77 | $11.57 | $11.70 | $2.55 | 527,490 |
| 2018-08-23 | $11.62 | $11.79 | $11.50 | $11.67 | $2.54 | 628,410 |
| 2018-08-22 | $11.81 | $11.87 | $11.60 | $11.62 | $2.53 | 492,100 |
| 2018-08-21 | $11.83 | $11.93 | $11.64 | $11.86 | $2.58 | 507,320 |
| 2018-08-20 | $11.75 | $11.98 | $11.52 | $11.77 | $2.56 | 627,800 |
| 2018-08-17 | $11.95 | $12.13 | $11.78 | $11.83 | $2.58 | 964,300 |
| 2018-08-16 | $11.88 | $11.98 | $11.21 | $11.89 | $2.59 | 604,440 |
| 2018-08-15 | $12.23 | $12.25 | $11.93 | $11.99 | $2.61 | 762,280 |
| 2018-08-14 | $12.11 | $12.24 | $12.04 | $12.18 | $2.65 | 747,840 |
| 2018-08-13 | $11.99 | $12.16 | $11.82 | $12.13 | $2.64 | 986,560 |
| 2018-08-10 | $12.13 | $12.20 | $11.91 | $12.13 | $2.64 | 819,200 |
| 2018-08-09 | $11.83 | $12.19 | $11.77 | $12.09 | $2.63 | 1,201,080 |
| 2018-08-08 | $12.10 | $12.16 | $11.75 | $11.82 | $2.58 | 831,090 |
| 2018-08-07 | $12.02 | $12.19 | $11.71 | $12.13 | $2.64 | 1,029,410 |
| 2018-08-06 | $12.12 | $12.12 | $11.75 | $11.84 | $2.58 | 854,550 |
| 2018-08-03 | $12.19 | $12.30 | $12.01 | $12.02 | $2.62 | 1,197,800 |
| 2018-08-02 | $12.81 | $12.86 | $12.01 | $12.27 | $2.67 | 1,760,660 |
| 2018-08-01 | $12.96 | $13.11 | $12.81 | $12.86 | $2.80 | 1,364,430 |
| 2018-07-31 | $12.85 | $13.05 | $12.85 | $12.96 | $2.82 | 901,130 |
| 2018-07-30 | $13.29 | $13.44 | $12.82 | $12.92 | $2.82 | 2,301,600 |
| 2018-07-27 | $13.34 | $13.67 | $13.25 | $13.29 | $2.90 | 1,967,670 |
| 2018-07-26 | $13.37 | $13.45 | $13.28 | $13.33 | $2.90 | 1,486,520 |
| 2018-07-25 | $13.29 | $13.41 | $13.23 | $13.37 | $2.91 | 1,599,720 |
| 2018-07-24 | $13.02 | $13.38 | $12.94 | $13.29 | $2.90 | 1,966,810 |
| 2018-07-23 | $13.14 | $13.14 | $12.92 | $13.02 | $2.84 | 1,193,790 |
| 2018-07-20 | $13.05 | $13.29 | $12.83 | $13.11 | $2.86 | 1,221,330 |
| 2018-07-19 | $13.36 | $13.40 | $12.92 | $13.01 | $2.83 | 1,878,060 |
| 2018-07-18 | $14.57 | $14.58 | $13.42 | $13.46 | $2.93 | 3,866,960 |
| 2018-07-17 | $13.04 | $13.95 | $13.03 | $13.92 | $3.03 | 2,467,150 |
| 2018-07-16 | $13.19 | $13.40 | $12.93 | $13.24 | $2.88 | 1,034,020 |
| 2018-07-13 | $12.98 | $13.21 | $12.82 | $13.15 | $2.87 | 1,295,420 |
| 2018-07-12 | $12.50 | $12.97 | $12.50 | $12.90 | $2.81 | 1,305,430 |
| 2018-07-11 | $12.71 | $12.86 | $12.28 | $12.57 | $2.74 | 1,236,410 |
| 2018-07-10 | $12.77 | $13.13 | $12.65 | $12.95 | $2.82 | 1,075,840 |
| 2018-07-09 | $12.36 | $12.75 | $12.36 | $12.74 | $2.78 | 1,063,170 |
| 2018-07-06 | $12.45 | $12.58 | $11.20 | $12.38 | $2.70 | 1,509,760 |
| 2018-07-05 | $13.03 | $13.10 | $12.20 | $12.36 | $2.69 | 1,823,510 |
| 2018-07-04 | $13.03 | $13.25 | $12.89 | $13.00 | $2.83 | 1,302,220 |
| 2018-07-03 | $12.88 | $13.30 | $12.82 | $13.16 | $2.87 | 1,464,160 |
| 2018-07-02 | $13.07 | $13.20 | $12.78 | $12.83 | $2.80 | 1,390,540 |
| 2018-06-29 | $12.77 | $13.08 | $12.61 | $13.04 | $2.84 | 1,180,270 |
| 2018-06-28 | $12.85 | $13.07 | $12.58 | $12.63 | $2.75 | 1,091,340 |
| 2018-06-27 | $13.04 | $13.10 | $12.78 | $12.83 | $2.80 | 1,121,040 |
| 2018-06-26 | $12.80 | $13.05 | $12.56 | $13.04 | $2.84 | 1,189,840 |
| 2018-06-25 | $13.10 | $13.11 | $12.88 | $12.91 | $2.81 | 981,840 |
| 2018-06-22 | $12.51 | $13.06 | $12.51 | $12.96 | $2.82 | 641,900 |
| 2018-06-21 | $18.81 | $18.84 | $18.00 | $18.01 | $2.78 | 983,400 |
| 2018-06-20 | $18.49 | $18.80 | $18.12 | $18.69 | $2.88 | 1,250,240 |
| 2018-06-19 | $20.00 | $20.45 | $18.45 | $18.54 | $2.86 | 1,747,460 |
| 2018-06-18 | $20.50 | $20.50 | $20.50 | $20.50 | $3.16 | 0 |
| 2018-06-15 | $21.75 | $21.76 | $20.31 | $20.50 | $3.16 | 1,475,100 |
| 2018-06-14 | $22.00 | $22.22 | $21.40 | $21.48 | $3.31 | 1,122,600 |
| 2018-06-13 | $22.40 | $22.40 | $22.00 | $22.06 | $3.40 | 761,400 |
| 2018-06-12 | $22.58 | $22.65 | $22.07 | $22.51 | $3.47 | 702,000 |
| 2018-06-11 | $22.36 | $22.78 | $22.20 | $22.51 | $3.47 | 758,700 |
| 2018-06-08 | $22.62 | $22.82 | $22.10 | $22.40 | $3.46 | 962,900 |
| 2018-06-07 | $23.11 | $23.29 | $22.65 | $22.71 | $3.50 | 1,169,290 |
| 2018-06-06 | $22.74 | $23.20 | $22.62 | $23.07 | $3.56 | 900,100 |
| 2018-06-05 | $22.57 | $22.86 | $22.31 | $22.82 | $3.52 | 997,190 |
| 2018-06-04 | $22.67 | $22.80 | $22.30 | $22.39 | $3.46 | 642,700 |
| 2018-06-01 | $22.36 | $22.84 | $22.23 | $22.62 | $3.49 | 996,600 |
| 2018-05-31 | $22.08 | $22.55 | $22.08 | $22.50 | $3.47 | 1,071,000 |
| 2018-05-30 | $22.98 | $22.98 | $21.90 | $21.97 | $3.39 | 2,265,400 |
| 2018-05-29 | $23.50 | $23.53 | $23.06 | $23.25 | $3.59 | 1,335,250 |
| 2018-05-28 | $23.70 | $23.94 | $23.43 | $23.53 | $3.63 | 2,036,540 |
| 2018-05-25 | $23.52 | $24.26 | $23.52 | $23.66 | $3.65 | 2,357,690 |
| 2018-05-24 | $23.40 | $23.74 | $23.28 | $23.58 | $3.64 | 1,698,290 |
| 2018-05-23 | $23.62 | $23.77 | $23.21 | $23.24 | $3.59 | 2,494,600 |
| 2018-05-22 | $23.36 | $23.68 | $23.30 | $23.63 | $3.65 | 2,923,100 |
| 2018-05-21 | $23.05 | $23.36 | $22.86 | $23.28 | $3.59 | 3,428,840 |
| 2018-05-18 | $23.24 | $23.61 | $22.25 | $22.89 | $3.53 | 6,591,160 |
| 2018-05-17 | $26.12 | $26.66 | $23.71 | $23.71 | $3.66 | 7,178,020 |
| 2018-05-16 | $26.99 | $26.99 | $26.27 | $26.34 | $4.06 | 1,166,100 |
| 2018-05-15 | $27.15 | $27.27 | $26.70 | $27.06 | $4.18 | 1,050,700 |
| 2018-05-14 | $26.73 | $27.28 | $26.58 | $27.03 | $4.17 | 1,553,320 |
| 2018-05-11 | $27.24 | $27.40 | $26.60 | $26.81 | $4.14 | 1,429,160 |
| 2018-05-10 | $27.27 | $27.50 | $27.01 | $27.27 | $4.21 | 2,188,520 |
| 2018-05-09 | $27.89 | $27.99 | $26.10 | $27.87 | $4.30 | 5,217,260 |
| 2018-05-08 | $29.22 | $29.68 | $27.03 | $28.02 | $4.32 | 4,477,900 |
| 2018-05-07 | $29.01 | $30.09 | $28.71 | $29.81 | $4.60 | 3,402,260 |
| 2018-05-04 | $28.38 | $30.38 | $27.56 | $29.69 | $4.58 | 4,492,500 |
| 2018-05-03 | $27.64 | $29.22 | $26.27 | $28.98 | $4.47 | 5,684,090 |
| 2018-05-02 | $24.90 | $27.64 | $24.30 | $27.64 | $4.27 | 6,963,580 |
| 2018-05-01 | $25.13 | $25.13 | $25.13 | $25.13 | $3.88 | 0 |
| 2018-04-30 | $25.13 | $25.13 | $25.13 | $25.13 | $3.88 | 0 |
| 2018-04-27 | $23.52 | $25.74 | $23.50 | $25.13 | $3.88 | 3,728,830 |
| 2018-04-26 | $23.69 | $24.38 | $23.02 | $23.90 | $3.69 | 893,500 |
| 2018-04-25 | $23.77 | $24.66 | $23.57 | $23.89 | $3.69 | 1,360,300 |
| 2018-04-24 | $22.99 | $23.98 | $22.92 | $23.91 | $3.69 | 1,455,900 |
| 2018-04-23 | $23.54 | $23.54 | $22.34 | $23.12 | $3.57 | 1,703,610 |
| 2018-04-20 | $23.59 | $24.85 | $23.53 | $23.89 | $3.69 | 2,105,220 |
| 2018-04-19 | $23.32 | $24.36 | $23.20 | $23.90 | $3.69 | 1,544,600 |
| 2018-04-18 | $24.13 | $24.13 | $22.00 | $23.43 | $3.62 | 742,700 |
| 2018-04-17 | $24.53 | $24.53 | $23.53 | $23.95 | $3.70 | 1,128,800 |
| 2018-04-16 | $24.63 | $24.74 | $24.35 | $24.53 | $3.79 | 630,000 |
| 2018-04-13 | $25.30 | $25.30 | $24.70 | $24.74 | $3.82 | 764,420 |
| 2018-04-12 | $25.20 | $25.50 | $25.04 | $25.13 | $3.88 | 1,087,200 |
| 2018-04-11 | $25.07 | $25.25 | $24.82 | $25.18 | $3.89 | 702,030 |
| 2018-04-10 | $24.71 | $24.99 | $24.41 | $24.89 | $3.84 | 993,270 |
| 2018-04-09 | $24.79 | $25.15 | $24.42 | $24.65 | $3.80 | 847,000 |
| 2018-04-06 | $25.11 | $25.11 | $25.11 | $25.11 | $3.87 | 0 |
| 2018-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $3.87 | 0 |
| 2018-04-04 | $25.06 | $25.51 | $25.06 | $25.11 | $3.87 | 706,100 |
| 2018-04-03 | $25.40 | $25.40 | $24.65 | $24.98 | $3.85 | 1,197,500 |
| 2018-04-02 | $25.58 | $25.96 | $25.36 | $25.78 | $3.98 | 1,029,740 |
| 2018-03-30 | $25.86 | $25.94 | $25.55 | $25.58 | $3.95 | 1,021,000 |
| 2018-03-29 | $25.26 | $25.88 | $25.26 | $25.71 | $3.97 | 1,310,400 |
| 2018-03-28 | $25.00 | $25.65 | $24.90 | $25.21 | $3.89 | 870,200 |
| 2018-03-27 | $25.25 | $25.65 | $25.15 | $25.59 | $3.95 | 1,115,800 |
| 2018-03-26 | $24.80 | $25.08 | $24.00 | $24.98 | $3.85 | 929,000 |
| 2018-03-23 | $25.80 | $25.80 | $23.72 | $25.04 | $3.86 | 2,637,860 |
| 2018-03-22 | $26.30 | $26.70 | $26.23 | $26.35 | $4.07 | 1,004,600 |
| 2018-03-21 | $26.74 | $27.00 | $26.25 | $26.32 | $4.06 | 1,363,500 |
| 2018-03-20 | $27.00 | $27.00 | $26.22 | $26.66 | $4.11 | 1,485,700 |
| 2018-03-19 | $27.60 | $27.69 | $26.85 | $27.11 | $4.18 | 1,582,750 |
| 2018-03-16 | $26.98 | $27.85 | $26.78 | $27.50 | $4.24 | 1,955,200 |
| 2018-03-15 | $27.60 | $27.60 | $26.78 | $27.10 | $4.18 | 2,085,600 |
| 2018-03-14 | $28.32 | $28.93 | $27.51 | $27.85 | $4.30 | 3,358,410 |
| 2018-03-13 | $27.65 | $29.35 | $27.29 | $28.52 | $4.40 | 4,579,530 |
| 2018-03-12 | $26.57 | $27.66 | $26.51 | $27.62 | $4.26 | 3,761,730 |
| 2018-03-09 | $25.95 | $26.82 | $25.87 | $26.65 | $4.11 | 3,454,880 |
| 2018-03-08 | $25.98 | $26.07 | $25.85 | $25.93 | $4.00 | 1,739,700 |
| 2018-03-07 | $26.20 | $26.20 | $25.85 | $26.04 | $4.02 | 2,140,330 |
| 2018-03-06 | $26.06 | $26.15 | $25.84 | $26.10 | $4.03 | 2,878,110 |
| 2018-03-05 | $26.08 | $26.29 | $25.86 | $26.07 | $4.02 | 2,045,810 |
| 2018-03-02 | $25.90 | $26.58 | $25.75 | $26.23 | $4.05 | 5,144,300 |
| 2018-03-01 | $25.76 | $28.00 | $25.76 | $27.89 | $4.30 | 10,332,660 |
| 2018-02-28 | $28.62 | $28.62 | $28.62 | $28.62 | $4.42 | 616,700 |
| 2018-02-27 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-23 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-22 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-21 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-20 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-19 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-16 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-15 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-14 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-13 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-12 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-09 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-08 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-07 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-06 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-05 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 0 |
| 2018-02-02 | $31.80 | $31.80 | $31.80 | $31.80 | $4.91 | 185,200 |
| 2018-02-01 | $37.39 | $37.39 | $35.33 | $35.33 | $5.45 | 1,554,300 |
| 2018-01-31 | $40.98 | $40.98 | $37.72 | $39.26 | $6.06 | 3,350,100 |
| 2018-01-30 | $41.30 | $42.20 | $37.71 | $41.91 | $6.47 | 7,907,280 |
| 2018-01-29 | $41.87 | $42.26 | $40.31 | $41.90 | $6.47 | 676,000 |
| 2018-01-26 | $41.53 | $42.15 | $41.23 | $41.87 | $6.46 | 1,006,500 |
| 2018-01-25 | $41.51 | $42.70 | $41.50 | $41.79 | $6.45 | 703,000 |
| 2018-01-24 | $41.35 | $42.60 | $40.48 | $42.26 | $6.52 | 1,760,100 |
| 2018-01-23 | $41.97 | $42.16 | $41.42 | $41.76 | $6.44 | 565,000 |
| 2018-01-22 | $41.35 | $42.58 | $40.61 | $42.26 | $6.52 | 752,500 |
| 2018-01-19 | $41.86 | $42.35 | $41.32 | $41.72 | $6.44 | 157,700 |
| 2018-01-18 | $41.85 | $42.70 | $41.69 | $42.20 | $6.51 | 179,050 |
| 2018-01-17 | $42.86 | $42.86 | $41.60 | $42.30 | $6.53 | 974,900 |
| 2018-01-16 | $42.47 | $42.99 | $42.13 | $42.86 | $6.61 | 903,200 |
| 2018-01-15 | $42.00 | $43.00 | $41.34 | $42.88 | $6.62 | 884,510 |
| 2018-01-12 | $43.67 | $43.80 | $41.65 | $42.03 | $6.49 | 1,021,630 |
| 2018-01-11 | $40.35 | $44.51 | $40.00 | $43.67 | $6.74 | 4,230,700 |
| 2018-01-10 | $39.85 | $41.48 | $39.51 | $40.46 | $6.24 | 804,520 |
| 2018-01-09 | $38.81 | $40.50 | $38.81 | $40.07 | $6.18 | 345,200 |
| 2018-01-08 | $40.72 | $40.72 | $39.80 | $40.01 | $6.17 | 790,880 |
| 2018-01-05 | $40.69 | $41.25 | $40.68 | $40.96 | $6.32 | 358,300 |
| 2018-01-04 | $41.16 | $41.60 | $40.51 | $41.32 | $6.38 | 651,700 |
| 2018-01-03 | $41.45 | $42.01 | $40.78 | $41.34 | $6.38 | 484,700 |
| 2018-01-02 | $41.37 | $41.80 | $40.82 | $41.40 | $6.39 | 304,900 |
| 2018-01-01 | $41.64 | $41.64 | $41.64 | $41.64 | $6.43 | 0 |
| 2017-12-29 | $41.31 | $42.00 | $41.30 | $41.64 | $6.43 | 347,500 |
| 2017-12-28 | $42.65 | $43.00 | $40.50 | $42.51 | $6.56 | 1,227,660 |
| 2017-12-27 | $43.89 | $44.05 | $42.68 | $43.27 | $6.68 | 1,152,300 |
| 2017-12-26 | $44.04 | $44.17 | $42.93 | $44.07 | $6.80 | 851,170 |
| 2017-12-25 | $41.35 | $44.20 | $40.25 | $44.04 | $6.80 | 894,320 |
| 2017-12-22 | $41.60 | $42.33 | $41.60 | $42.26 | $6.52 | 456,210 |
| 2017-12-21 | $41.00 | $42.38 | $41.00 | $42.20 | $6.51 | 732,250 |
| 2017-12-20 | $42.19 | $42.47 | $40.70 | $42.26 | $6.52 | 212,060 |
| 2017-12-19 | $42.22 | $42.90 | $41.98 | $42.20 | $6.51 | 136,860 |
| 2017-12-18 | $41.50 | $42.63 | $40.42 | $42.57 | $6.57 | 755,010 |
| 2017-12-15 | $41.68 | $41.90 | $41.25 | $41.73 | $6.44 | 130,700 |
| 2017-12-14 | $41.83 | $41.91 | $41.15 | $41.79 | $6.45 | 204,100 |
| 2017-12-13 | $41.91 | $41.91 | $41.19 | $41.74 | $6.44 | 74,800 |
| 2017-12-12 | $41.57 | $41.95 | $41.03 | $41.77 | $6.45 | 158,300 |
| 2017-12-11 | $41.84 | $42.19 | $41.62 | $41.81 | $6.45 | 54,700 |
| 2017-12-08 | $42.49 | $42.50 | $40.16 | $41.84 | $6.46 | 243,900 |
| 2017-12-07 | $41.60 | $41.99 | $41.60 | $41.89 | $6.46 | 239,100 |
| 2017-12-06 | $41.69 | $41.91 | $41.52 | $41.87 | $6.46 | 90,900 |
| 2017-12-05 | $41.78 | $42.38 | $41.71 | $41.81 | $6.45 | 123,300 |
| 2017-12-04 | $41.90 | $42.49 | $41.12 | $41.80 | $6.45 | 944,200 |
| 2017-12-01 | $41.75 | $42.00 | $41.34 | $41.92 | $6.47 | 1,440,700 |
| 2017-11-30 | $41.55 | $42.00 | $41.01 | $42.00 | $6.48 | 1,182,800 |
| 2017-11-29 | $41.50 | $42.62 | $41.50 | $41.98 | $6.48 | 637,000 |
| 2017-11-28 | $41.32 | $42.38 | $41.32 | $42.35 | $6.54 | 627,600 |
| 2017-11-27 | $42.00 | $42.38 | $39.61 | $42.36 | $6.54 | 842,900 |
| 2017-11-24 | $42.99 | $42.99 | $41.32 | $42.36 | $6.54 | 413,620 |
| 2017-11-23 | $43.30 | $43.66 | $42.50 | $42.95 | $6.63 | 1,197,800 |
| 2017-11-22 | $43.50 | $44.23 | $42.88 | $43.78 | $6.76 | 667,530 |
| 2017-11-21 | $43.84 | $44.28 | $42.90 | $43.77 | $6.75 | 939,420 |
| 2017-11-20 | $43.60 | $44.49 | $42.80 | $44.28 | $6.83 | 1,007,220 |
| 2017-11-17 | $42.30 | $44.25 | $40.66 | $43.96 | $6.78 | 1,821,700 |
| 2017-11-16 | $43.29 | $43.50 | $42.00 | $42.13 | $6.50 | 162,330 |
| 2017-11-15 | $42.62 | $42.63 | $42.00 | $42.52 | $6.56 | 189,850 |
| 2017-11-14 | $42.42 | $43.47 | $42.42 | $42.58 | $6.57 | 235,500 |
| 2017-11-13 | $43.70 | $43.89 | $42.19 | $42.62 | $6.58 | 296,830 |
| 2017-11-10 | $44.50 | $44.89 | $43.92 | $43.95 | $6.78 | 196,600 |
| 2017-11-09 | $44.10 | $44.95 | $43.51 | $44.89 | $6.93 | 612,700 |
| 2017-11-08 | $44.21 | $45.01 | $43.82 | $44.15 | $6.81 | 1,043,200 |
| 2017-11-07 | $44.56 | $45.18 | $43.69 | $44.93 | $6.93 | 1,249,700 |
| 2017-11-06 | $44.75 | $45.03 | $43.24 | $44.56 | $6.88 | 1,919,970 |
| 2017-11-03 | $43.20 | $43.88 | $42.85 | $43.63 | $6.73 | 338,910 |
| 2017-11-02 | $42.99 | $43.25 | $42.56 | $43.11 | $6.65 | 186,310 |
| 2017-11-01 | $43.12 | $43.40 | $42.50 | $42.99 | $6.63 | 435,230 |
| 2017-10-31 | $40.86 | $43.18 | $40.71 | $43.12 | $6.65 | 1,105,000 |
| 2017-10-30 | $41.22 | $41.80 | $40.66 | $41.20 | $6.36 | 528,820 |
| 2017-10-27 | $41.28 | $41.96 | $41.28 | $41.50 | $6.40 | 324,000 |
| 2017-10-26 | $42.20 | $42.20 | $41.41 | $41.67 | $6.43 | 732,600 |
| 2017-10-25 | $42.16 | $42.56 | $41.50 | $42.18 | $6.51 | 522,400 |
| 2017-10-24 | $44.31 | $44.31 | $42.49 | $42.61 | $6.58 | 794,800 |
| 2017-10-23 | $43.00 | $44.38 | $42.36 | $44.27 | $6.83 | 3,127,990 |
| 2017-10-20 | $41.70 | $43.40 | $41.70 | $42.96 | $6.63 | 2,356,380 |
| 2017-10-19 | $42.30 | $42.75 | $41.52 | $42.24 | $6.52 | 562,190 |
| 2017-10-18 | $42.20 | $42.21 | $40.70 | $42.20 | $6.51 | 1,268,130 |
| 2017-10-17 | $39.76 | $41.42 | $39.00 | $41.27 | $6.37 | 1,049,100 |
| 2017-10-16 | $39.62 | $40.17 | $38.30 | $39.89 | $6.16 | 842,780 |
| 2017-10-13 | $40.62 | $41.29 | $39.52 | $39.85 | $6.15 | 2,152,380 |
| 2017-10-12 | $40.40 | $42.00 | $39.97 | $41.13 | $6.35 | 1,809,490 |
| 2017-10-11 | $40.37 | $40.37 | $39.81 | $39.97 | $6.17 | 195,200 |
| 2017-10-10 | $40.15 | $40.80 | $40.10 | $40.25 | $6.21 | 133,400 |
| 2017-10-09 | $41.40 | $41.40 | $40.06 | $40.15 | $6.20 | 168,540 |
| 2017-10-06 | $40.60 | $40.60 | $40.60 | $40.60 | $6.27 | 0 |
| 2017-10-05 | $40.60 | $40.60 | $40.60 | $40.60 | $6.27 | 0 |
| 2017-10-04 | $40.60 | $40.60 | $40.60 | $40.60 | $6.27 | 0 |
| 2017-10-03 | $40.60 | $40.60 | $40.60 | $40.60 | $6.27 | 0 |
| 2017-10-02 | $40.60 | $40.60 | $40.60 | $40.60 | $6.27 | 0 |
| 2017-09-29 | $40.98 | $40.98 | $40.15 | $40.60 | $6.27 | 188,300 |
| 2017-09-28 | $41.18 | $41.18 | $40.30 | $40.84 | $6.30 | 141,600 |
| 2017-09-27 | $41.17 | $41.17 | $40.60 | $41.10 | $6.34 | 79,800 |
| 2017-09-26 | $40.60 | $41.54 | $40.10 | $41.00 | $6.33 | 106,080 |
| 2017-09-25 | $40.93 | $41.68 | $40.55 | $41.00 | $6.33 | 273,380 |
| 2017-09-22 | $40.81 | $41.85 | $40.81 | $41.26 | $6.37 | 1,098,100 |
| 2017-09-21 | $41.60 | $41.84 | $41.00 | $41.20 | $6.36 | 864,040 |
| 2017-09-20 | $40.37 | $42.20 | $40.29 | $41.95 | $6.47 | 420,550 |
| 2017-09-19 | $40.57 | $40.90 | $40.12 | $40.52 | $6.25 | 636,190 |
| 2017-09-18 | $41.12 | $41.38 | $40.05 | $40.57 | $6.26 | 447,800 |
| 2017-09-15 | $41.57 | $41.59 | $41.18 | $41.53 | $6.41 | 1,315,330 |
| 2017-09-14 | $41.53 | $41.69 | $41.21 | $41.27 | $6.37 | 350,020 |
| 2017-09-13 | $41.65 | $41.65 | $41.01 | $41.51 | $6.41 | 195,010 |
| 2017-09-12 | $41.91 | $42.28 | $41.01 | $41.55 | $6.41 | 510,950 |
| 2017-09-11 | $42.31 | $42.38 | $41.80 | $41.91 | $6.47 | 507,220 |
| 2017-09-08 | $41.51 | $42.40 | $41.51 | $42.33 | $6.53 | 1,226,140 |
| 2017-09-07 | $42.48 | $42.57 | $42.02 | $42.09 | $6.49 | 588,560 |
| 2017-09-06 | $41.52 | $42.64 | $41.52 | $42.34 | $6.53 | 419,410 |
| 2017-09-05 | $42.70 | $43.30 | $42.00 | $42.04 | $6.49 | 1,219,520 |
| 2017-09-04 | $41.00 | $43.50 | $41.00 | $42.57 | $6.57 | 679,880 |
| 2017-09-01 | $40.96 | $41.68 | $40.78 | $41.26 | $6.37 | 434,650 |
| 2017-08-31 | $39.60 | $41.20 | $38.80 | $40.98 | $6.32 | 2,134,540 |
| 2017-08-30 | $40.10 | $40.46 | $39.20 | $39.93 | $6.16 | 756,300 |
| 2017-08-29 | $40.17 | $40.49 | $39.87 | $40.10 | $6.19 | 498,000 |
| 2017-08-28 | $39.66 | $40.48 | $39.66 | $40.15 | $6.20 | 547,300 |
| 2017-08-25 | $39.91 | $41.40 | $39.60 | $39.72 | $6.13 | 840,970 |
| 2017-08-24 | $39.38 | $39.97 | $38.90 | $39.92 | $6.16 | 834,270 |
| 2017-08-23 | $38.80 | $39.50 | $38.52 | $39.37 | $6.08 | 957,710 |
| 2017-08-22 | $39.00 | $39.00 | $38.42 | $38.87 | $6.00 | 639,200 |
| 2017-08-21 | $38.71 | $39.29 | $38.26 | $39.00 | $6.02 | 699,920 |
| 2017-08-18 | $37.46 | $38.98 | $37.03 | $38.72 | $5.97 | 893,200 |
| 2017-08-17 | $37.67 | $37.90 | $37.40 | $37.82 | $5.84 | 622,900 |
| 2017-08-16 | $37.45 | $37.87 | $37.41 | $37.67 | $5.81 | 1,528,740 |
| 2017-08-15 | $37.52 | $37.99 | $36.60 | $37.72 | $5.82 | 1,165,630 |
| 2017-08-14 | $37.67 | $37.81 | $37.09 | $37.74 | $5.82 | 1,066,140 |
| 2017-08-11 | $36.19 | $37.41 | $36.02 | $37.34 | $5.76 | 892,470 |
| 2017-08-10 | $36.40 | $36.57 | $36.19 | $36.37 | $5.61 | 477,800 |
| 2017-08-09 | $35.96 | $36.59 | $35.82 | $36.44 | $5.62 | 580,000 |
| 2017-08-08 | $35.89 | $36.80 | $35.27 | $36.22 | $5.59 | 638,710 |
| 2017-08-07 | $35.08 | $37.17 | $34.83 | $36.25 | $5.59 | 953,980 |
| 2017-08-04 | $35.44 | $35.68 | $35.02 | $35.06 | $5.41 | 309,200 |
| 2017-08-03 | $35.04 | $35.87 | $35.04 | $35.44 | $5.47 | 185,670 |
| 2017-08-02 | $36.10 | $36.10 | $35.03 | $35.22 | $5.43 | 193,270 |
| 2017-08-01 | $35.12 | $35.60 | $35.11 | $35.59 | $5.49 | 1,071,400 |
| 2017-07-31 | $35.53 | $35.93 | $35.00 | $35.28 | $5.44 | 372,780 |
| 2017-07-28 | $36.49 | $36.49 | $35.72 | $35.76 | $5.52 | 262,230 |
| 2017-07-27 | $35.79 | $36.60 | $35.35 | $36.27 | $5.60 | 353,810 |
| 2017-07-26 | $36.00 | $36.47 | $35.73 | $36.04 | $5.56 | 241,620 |
| 2017-07-25 | $35.72 | $35.91 | $35.40 | $35.72 | $5.51 | 321,550 |
| 2017-07-24 | $36.50 | $36.75 | $35.60 | $35.72 | $5.51 | 453,090 |
| 2017-07-21 | $37.00 | $37.27 | $36.33 | $36.46 | $5.63 | 667,850 |
| 2017-07-20 | $37.74 | $38.35 | $37.23 | $37.52 | $5.79 | 1,120,730 |
| 2017-07-19 | $35.95 | $38.97 | $35.20 | $37.79 | $5.83 | 1,580,190 |
| 2017-07-18 | $35.00 | $35.66 | $34.55 | $35.43 | $5.47 | 194,850 |
| 2017-07-17 | $35.58 | $36.42 | $33.00 | $35.66 | $5.50 | 739,770 |
| 2017-07-14 | $36.40 | $36.40 | $35.97 | $36.30 | $5.60 | 166,970 |
| 2017-07-13 | $36.78 | $36.82 | $36.14 | $36.43 | $5.62 | 699,620 |
| 2017-07-12 | $36.04 | $36.99 | $35.30 | $36.79 | $5.68 | 559,070 |
| 2017-07-11 | $35.60 | $36.50 | $35.12 | $36.11 | $5.57 | 769,890 |
| 2017-07-10 | $37.69 | $37.69 | $35.78 | $35.97 | $5.55 | 822,590 |
| 2017-07-07 | $37.30 | $37.68 | $37.10 | $37.18 | $5.74 | 330,700 |
| 2017-07-06 | $38.15 | $38.15 | $37.22 | $37.42 | $5.77 | 606,710 |
| 2017-07-05 | $37.50 | $37.98 | $37.19 | $37.64 | $5.81 | 439,610 |
| 2017-07-04 | $37.38 | $38.00 | $37.20 | $37.53 | $5.79 | 444,600 |
| 2017-07-03 | $36.61 | $37.57 | $36.13 | $37.51 | $5.79 | 439,870 |
| 2017-06-30 | $36.21 | $36.95 | $36.21 | $36.81 | $5.68 | 231,110 |
| 2017-06-29 | $37.20 | $37.20 | $36.10 | $36.61 | $5.65 | 313,600 |
| 2017-06-28 | $37.33 | $37.35 | $36.63 | $37.04 | $5.72 | 267,700 |
| 2017-06-27 | $37.21 | $37.75 | $37.21 | $37.55 | $5.79 | 637,730 |
| 2017-06-26 | $37.68 | $37.68 | $36.88 | $37.21 | $5.74 | 644,150 |
| 2017-06-23 | $35.00 | $37.98 | $34.72 | $37.39 | $5.77 | 1,894,370 |
| 2017-06-22 | $35.88 | $36.70 | $35.00 | $35.99 | $5.55 | 965,710 |
| 2017-06-21 | $36.38 | $36.98 | $35.58 | $35.88 | $5.54 | 507,000 |
| 2017-06-20 | $36.17 | $36.98 | $36.03 | $36.14 | $5.58 | 634,500 |
| 2017-06-19 | $36.13 | $36.43 | $35.71 | $36.16 | $5.58 | 701,530 |
| 2017-06-16 | $36.55 | $36.55 | $36.01 | $36.13 | $5.58 | 267,090 |
| 2017-06-15 | $36.82 | $37.39 | $36.00 | $36.55 | $5.64 | 662,190 |
| 2017-06-14 | $36.53 | $37.38 | $36.53 | $36.93 | $5.70 | 789,320 |
| 2017-06-13 | $36.18 | $36.90 | $36.00 | $36.86 | $5.69 | 736,970 |
| 2017-06-12 | $36.73 | $36.73 | $35.10 | $36.61 | $5.65 | 843,400 |
| 2017-06-09 | $36.20 | $36.88 | $35.62 | $36.73 | $5.67 | 885,800 |
| 2017-06-08 | $35.45 | $36.30 | $35.27 | $36.21 | $5.59 | 1,055,070 |
| 2017-06-07 | $34.15 | $35.66 | $33.70 | $35.56 | $5.47 | 1,344,880 |
| 2017-06-06 | $33.88 | $34.45 | $33.60 | $33.73 | $5.19 | 465,600 |
| 2017-06-05 | $33.71 | $34.43 | $32.81 | $34.26 | $5.27 | 512,030 |
| 2017-06-02 | $33.01 | $33.89 | $32.21 | $33.52 | $5.16 | 559,930 |
| 2017-06-01 | $34.28 | $35.24 | $32.01 | $32.99 | $5.08 | 680,780 |
| 2017-05-31 | $34.50 | $35.20 | $34.35 | $34.98 | $5.38 | 1,234,190 |
| 2017-05-30 | $34.15 | $34.15 | $34.15 | $34.15 | $5.25 | 0 |
| 2017-05-29 | $34.15 | $34.15 | $34.15 | $34.15 | $5.25 | 0 |
| 2017-05-26 | $32.22 | $34.86 | $32.22 | $34.15 | $5.25 | 1,667,560 |
| 2017-05-25 | $32.18 | $32.25 | $31.35 | $32.22 | $4.96 | 547,100 |
| 2017-05-24 | $31.90 | $32.23 | $31.32 | $32.18 | $4.95 | 447,050 |
| 2017-05-23 | $34.14 | $34.14 | $31.32 | $32.03 | $4.93 | 1,062,750 |
| 2017-05-22 | $35.73 | $35.73 | $33.98 | $34.12 | $5.25 | 749,530 |
| 2017-05-19 | $36.01 | $36.08 | $35.43 | $35.53 | $5.47 | 480,200 |
| 2017-05-18 | $35.89 | $36.35 | $35.62 | $35.90 | $5.52 | 589,680 |
| 2017-05-17 | $35.77 | $36.28 | $35.66 | $35.89 | $5.52 | 821,730 |
| 2017-05-16 | $34.62 | $36.59 | $33.51 | $36.07 | $5.55 | 2,297,190 |
| 2017-05-15 | $34.71 | $34.80 | $34.32 | $34.64 | $5.33 | 500,200 |
| 2017-05-12 | $34.50 | $34.74 | $34.02 | $34.26 | $5.27 | 522,700 |
| 2017-05-11 | $34.30 | $34.81 | $33.07 | $34.36 | $5.29 | 1,057,280 |
| 2017-05-10 | $35.70 | $36.10 | $34.80 | $35.03 | $5.39 | 758,080 |
| 2017-05-09 | $35.00 | $36.56 | $34.13 | $35.94 | $5.53 | 1,945,640 |
| 2017-05-08 | $35.23 | $35.80 | $34.77 | $35.04 | $5.39 | 911,580 |
| 2017-05-05 | $35.60 | $36.28 | $35.21 | $35.50 | $5.46 | 1,184,440 |
| 2017-05-04 | $35.07 | $36.40 | $34.50 | $35.84 | $5.51 | 1,848,600 |
| 2017-05-03 | $36.99 | $37.12 | $33.20 | $35.47 | $5.46 | 2,697,180 |
| 2017-05-02 | $38.80 | $39.33 | $36.56 | $36.81 | $5.66 | 2,463,310 |
| 2017-05-01 | $39.15 | $39.15 | $39.15 | $39.15 | $6.02 | 0 |
| 2017-04-28 | $39.39 | $39.85 | $38.50 | $39.15 | $6.02 | 1,729,520 |
| 2017-04-27 | $42.18 | $42.30 | $38.50 | $40.59 | $6.24 | 5,445,050 |
| 2017-04-26 | $39.90 | $42.94 | $39.06 | $42.78 | $6.58 | 1,342,200 |
| 2017-04-25 | $39.45 | $41.00 | $39.18 | $40.40 | $6.22 | 570,330 |
| 2017-04-24 | $40.79 | $40.79 | $39.04 | $39.20 | $6.03 | 981,680 |
| 2017-04-21 | $40.50 | $41.90 | $38.62 | $41.14 | $6.33 | 2,117,250 |
| 2017-04-20 | $37.87 | $42.43 | $37.87 | $41.65 | $6.41 | 2,849,140 |
| 2017-04-19 | $46.01 | $46.43 | $42.08 | $42.08 | $6.47 | 1,888,630 |
| 2017-04-18 | $46.69 | $47.75 | $43.62 | $46.76 | $7.19 | 1,365,290 |
| 2017-04-17 | $49.07 | $49.07 | $46.27 | $46.61 | $7.17 | 425,400 |
| 2017-04-14 | $49.96 | $49.96 | $48.80 | $49.38 | $7.60 | 631,510 |
| 2017-04-13 | $50.88 | $50.88 | $49.04 | $49.98 | $7.69 | 743,630 |
| 2017-04-12 | $52.00 | $52.00 | $50.71 | $50.94 | $7.84 | 639,850 |
| 2017-04-11 | $51.96 | $52.71 | $51.30 | $51.89 | $7.98 | 1,982,490 |
| 2017-04-10 | $52.11 | $52.40 | $51.60 | $51.98 | $8.00 | 1,098,230 |
| 2017-04-07 | $52.23 | $52.61 | $52.04 | $52.36 | $8.06 | 365,360 |
| 2017-04-06 | $52.75 | $52.92 | $52.03 | $52.71 | $8.11 | 464,390 |
| 2017-04-05 | $52.14 | $52.93 | $51.77 | $52.78 | $8.12 | 436,370 |
| 2017-04-04 | $52.69 | $52.69 | $52.69 | $52.69 | $8.11 | 0 |
| 2017-04-03 | $52.69 | $52.69 | $52.69 | $52.69 | $8.11 | 0 |
| 2017-03-31 | $52.64 | $52.80 | $51.60 | $52.69 | $8.11 | 457,150 |
| 2017-03-30 | $53.76 | $53.76 | $50.89 | $52.76 | $8.12 | 1,064,750 |
| 2017-03-29 | $53.70 | $53.90 | $52.70 | $53.77 | $8.27 | 690,420 |
| 2017-03-28 | $52.56 | $54.80 | $52.56 | $53.74 | $8.27 | 645,750 |
| 2017-03-27 | $53.35 | $53.84 | $52.30 | $53.15 | $8.18 | 858,420 |
| 2017-03-24 | $54.00 | $54.09 | $53.27 | $53.34 | $8.21 | 470,970 |
| 2017-03-23 | $53.70 | $54.60 | $52.01 | $54.06 | $8.32 | 965,180 |
| 2017-03-22 | $53.40 | $53.73 | $53.16 | $53.48 | $8.23 | 393,600 |
| 2017-03-21 | $54.00 | $54.05 | $53.30 | $53.60 | $8.25 | 723,440 |
| 2017-03-20 | $52.80 | $55.68 | $52.70 | $54.36 | $8.36 | 980,550 |
| 2017-03-17 | $53.90 | $53.90 | $52.97 | $53.05 | $8.16 | 511,420 |
| 2017-03-16 | $54.01 | $54.32 | $53.40 | $53.94 | $8.30 | 553,300 |
| 2017-03-15 | $53.42 | $54.25 | $53.20 | $53.93 | $8.30 | 1,500,130 |
| 2017-03-14 | $53.40 | $54.30 | $53.40 | $53.69 | $8.26 | 581,970 |
| 2017-03-13 | $52.47 | $53.44 | $51.97 | $53.40 | $8.22 | 555,650 |
| 2017-03-10 | $52.55 | $52.95 | $52.21 | $52.47 | $8.07 | 443,870 |
| 2017-03-09 | $53.55 | $53.64 | $52.57 | $52.69 | $8.11 | 508,120 |
| 2017-03-08 | $53.90 | $54.59 | $53.65 | $53.68 | $8.26 | 408,710 |
| 2017-03-07 | $55.00 | $55.20 | $53.83 | $54.12 | $8.33 | 421,130 |
| 2017-03-06 | $53.43 | $55.38 | $53.07 | $54.92 | $8.45 | 700,010 |
| 2017-03-03 | $52.17 | $53.80 | $51.50 | $53.54 | $8.24 | 802,510 |
| 2017-03-02 | $51.20 | $52.75 | $51.18 | $52.44 | $8.07 | 686,680 |
| 2017-03-01 | $52.74 | $52.99 | $47.15 | $52.43 | $8.07 | 1,366,220 |
| 2017-02-28 | $52.59 | $52.89 | $52.00 | $52.39 | $8.06 | 722,760 |
| 2017-02-27 | $52.94 | $53.07 | $52.50 | $52.95 | $8.15 | 504,810 |
| 2017-02-24 | $51.39 | $53.00 | $50.96 | $52.94 | $8.14 | 965,790 |
| 2017-02-23 | $51.52 | $51.92 | $50.54 | $51.87 | $7.98 | 784,840 |
| 2017-02-22 | $52.18 | $52.18 | $51.08 | $51.54 | $7.93 | 778,900 |
| 2017-02-21 | $52.20 | $52.32 | $51.63 | $52.19 | $8.03 | 579,600 |
| 2017-02-20 | $51.58 | $52.39 | $51.12 | $52.14 | $8.02 | 970,900 |
| 2017-02-17 | $52.12 | $52.12 | $51.05 | $51.50 | $7.92 | 329,220 |
| 2017-02-16 | $51.46 | $52.09 | $51.03 | $52.04 | $8.01 | 490,460 |
| 2017-02-15 | $52.01 | $52.40 | $51.35 | $51.46 | $7.92 | 485,810 |
| 2017-02-14 | $52.22 | $52.35 | $51.80 | $51.98 | $8.00 | 324,530 |
| 2017-02-13 | $51.72 | $52.35 | $51.30 | $51.81 | $7.97 | 406,680 |
| 2017-02-10 | $51.83 | $52.19 | $51.30 | $51.72 | $7.96 | 508,720 |
| 2017-02-09 | $52.30 | $52.44 | $51.00 | $51.97 | $8.00 | 900,590 |
| 2017-02-08 | $51.70 | $52.21 | $51.58 | $52.15 | $8.02 | 245,890 |
| 2017-02-07 | $53.00 | $53.44 | $51.40 | $51.72 | $7.96 | 414,380 |
| 2017-02-06 | $53.24 | $53.49 | $52.05 | $52.86 | $8.13 | 270,780 |
| 2017-02-03 | $53.44 | $53.90 | $53.02 | $53.41 | $8.22 | 194,370 |
| 2017-02-02 | $53.48 | $53.48 | $53.48 | $53.48 | $8.23 | 0 |
| 2017-02-01 | $53.48 | $53.48 | $53.48 | $53.48 | $8.23 | 0 |
| 2017-01-31 | $53.48 | $53.48 | $53.48 | $53.48 | $8.23 | 0 |
| 2017-01-30 | $53.48 | $53.48 | $53.48 | $53.48 | $8.23 | 0 |
| 2017-01-27 | $53.48 | $53.48 | $53.48 | $53.48 | $8.23 | 0 |
| 2017-01-26 | $53.81 | $53.90 | $53.20 | $53.48 | $8.23 | 139,120 |
| 2017-01-25 | $53.75 | $54.33 | $53.26 | $53.63 | $8.25 | 203,270 |
| 2017-01-24 | $53.27 | $54.10 | $52.89 | $54.04 | $8.31 | 447,100 |
| 2017-01-23 | $53.30 | $53.72 | $52.81 | $53.27 | $8.20 | 270,340 |
| 2017-01-20 | $52.96 | $53.91 | $52.96 | $53.37 | $8.21 | 372,390 |
| 2017-01-19 | $50.91 | $54.07 | $50.91 | $53.57 | $8.24 | 928,890 |
| 2017-01-18 | $52.93 | $53.26 | $51.55 | $51.60 | $7.94 | 665,710 |
| 2017-01-17 | $50.75 | $53.08 | $50.00 | $53.01 | $8.16 | 622,170 |
| 2017-01-16 | $51.70 | $52.97 | $49.68 | $50.75 | $7.81 | 655,430 |
| 2017-01-13 | $51.06 | $52.23 | $50.37 | $52.05 | $8.01 | 626,940 |
| 2017-01-12 | $54.57 | $54.95 | $51.30 | $51.44 | $7.91 | 998,330 |
| 2017-01-11 | $54.90 | $56.07 | $54.55 | $54.57 | $8.40 | 667,040 |
| 2017-01-10 | $53.18 | $56.13 | $52.80 | $54.79 | $8.43 | 1,167,050 |
| 2017-01-09 | $53.35 | $54.00 | $52.60 | $53.16 | $8.18 | 357,800 |
| 2017-01-06 | $54.56 | $54.56 | $53.10 | $53.35 | $8.21 | 367,530 |
| 2017-01-05 | $53.31 | $54.94 | $53.31 | $54.29 | $8.35 | 526,240 |
| 2017-01-04 | $53.23 | $53.94 | $52.38 | $53.91 | $8.29 | 539,470 |
| 2017-01-03 | $51.73 | $53.18 | $51.73 | $52.87 | $8.13 | 573,790 |
| 2017-01-02 | $51.71 | $51.71 | $51.71 | $51.71 | $7.96 | 0 |
| 2016-12-30 | $53.50 | $53.50 | $51.21 | $51.71 | $7.96 | 840,500 |
| 2016-12-29 | $53.61 | $53.93 | $52.77 | $53.13 | $8.17 | 567,890 |
| 2016-12-28 | $53.10 | $53.99 | $53.07 | $53.61 | $8.25 | 535,670 |
| 2016-12-27 | $53.21 | $54.14 | $53.00 | $53.20 | $8.18 | 414,740 |
| 2016-12-26 | $53.72 | $53.80 | $51.72 | $53.42 | $8.22 | 537,980 |
| 2016-12-23 | $54.92 | $55.87 | $53.48 | $53.84 | $8.28 | 745,650 |
| 2016-12-22 | $56.14 | $56.20 | $55.11 | $55.89 | $8.60 | 863,170 |
| 2016-12-21 | $56.94 | $58.47 | $55.15 | $56.20 | $8.65 | 1,787,490 |
| 2016-12-20 | $54.61 | $57.75 | $53.44 | $57.69 | $8.88 | 2,597,030 |
| 2016-12-19 | $51.50 | $55.98 | $51.11 | $55.04 | $8.47 | 2,156,470 |
| 2016-12-16 | $51.10 | $51.79 | $50.67 | $51.52 | $7.93 | 548,920 |
| 2016-12-15 | $50.93 | $51.89 | $50.46 | $51.10 | $7.86 | 599,800 |
| 2016-12-14 | $50.79 | $50.97 | $50.14 | $50.90 | $7.83 | 625,130 |
| 2016-12-13 | $51.05 | $51.39 | $49.99 | $50.79 | $7.81 | 829,890 |
| 2016-12-12 | $53.04 | $53.19 | $50.31 | $51.04 | $7.85 | 1,153,440 |
| 2016-12-09 | $52.52 | $53.80 | $52.52 | $53.19 | $8.18 | 883,370 |
| 2016-12-08 | $53.30 | $53.38 | $52.76 | $52.78 | $8.12 | 595,940 |
| 2016-12-07 | $52.50 | $53.25 | $52.10 | $53.14 | $8.18 | 673,760 |
| 2016-12-06 | $51.92 | $52.59 | $51.92 | $52.23 | $8.04 | 616,860 |
| 2016-12-05 | $52.29 | $52.64 | $51.70 | $52.20 | $8.03 | 514,990 |
| 2016-12-02 | $54.05 | $54.05 | $52.07 | $52.21 | $8.03 | 951,830 |
| 2016-12-01 | $54.00 | $54.00 | $52.45 | $53.75 | $8.27 | 1,230,180 |
| 2016-11-30 | $55.20 | $55.60 | $53.70 | $53.82 | $8.28 | 1,179,870 |
| 2016-11-29 | $56.09 | $57.71 | $54.99 | $55.76 | $8.58 | 1,744,270 |
| 2016-11-28 | $55.94 | $56.30 | $54.20 | $54.91 | $8.45 | 1,195,030 |
| 2016-11-25 | $56.45 | $56.45 | $53.99 | $55.91 | $8.60 | 1,696,110 |
| 2016-11-24 | $57.47 | $58.09 | $55.38 | $55.92 | $8.60 | 1,651,860 |
| 2016-11-23 | $60.05 | $60.18 | $57.45 | $57.56 | $8.86 | 3,236,400 |
| 2016-11-22 | $58.00 | $63.00 | $57.11 | $61.93 | $9.53 | 3,307,920 |
| 2016-11-21 | $55.90 | $58.40 | $55.32 | $57.38 | $8.83 | 1,611,200 |
| 2016-11-18 | $53.99 | $56.29 | $53.99 | $55.93 | $8.60 | 1,199,050 |
| 2016-11-17 | $54.94 | $55.34 | $53.44 | $53.80 | $8.28 | 878,140 |
| 2016-11-16 | $55.38 | $56.15 | $54.90 | $54.96 | $8.46 | 631,330 |
| 2016-11-15 | $55.51 | $56.19 | $54.63 | $55.47 | $8.53 | 839,180 |
| 2016-11-14 | $53.60 | $56.21 | $53.48 | $56.06 | $8.62 | 1,177,770 |
| 2016-11-11 | $54.45 | $55.66 | $53.05 | $53.34 | $8.21 | 1,146,200 |
| 2016-11-10 | $53.27 | $54.40 | $53.27 | $54.37 | $8.36 | 895,200 |
| 2016-11-09 | $53.80 | $54.34 | $52.08 | $52.81 | $8.12 | 1,017,620 |
| 2016-11-08 | $54.50 | $54.85 | $53.60 | $53.99 | $8.31 | 611,940 |
| 2016-11-07 | $52.97 | $55.66 | $52.70 | $53.98 | $8.30 | 1,484,800 |
| 2016-11-04 | $52.57 | $53.21 | $52.05 | $52.97 | $8.15 | 1,200,150 |
| 2016-11-03 | $51.99 | $52.58 | $51.66 | $52.17 | $8.03 | 1,023,120 |
| 2016-11-02 | $51.99 | $52.38 | $51.02 | $51.81 | $7.97 | 821,970 |
| 2016-11-01 | $50.28 | $52.28 | $50.28 | $52.00 | $8.00 | 1,522,620 |
| 2016-10-31 | $49.87 | $50.75 | $49.40 | $50.44 | $7.76 | 0 |
| 2016-10-28 | $50.66 | $50.75 | $49.70 | $50.06 | $7.70 | 388,750 |
| 2016-10-27 | $50.89 | $51.00 | $50.11 | $50.48 | $7.77 | 436,610 |
| 2016-10-26 | $51.26 | $51.66 | $50.63 | $50.89 | $7.83 | 494,230 |
| 2016-10-25 | $50.59 | $51.30 | $50.31 | $50.95 | $7.84 | 494,810 |
| 2016-10-24 | $51.00 | $51.20 | $50.10 | $50.59 | $7.78 | 733,970 |
| 2016-10-21 | $50.78 | $51.52 | $49.55 | $50.52 | $7.77 | 524,300 |
| 2016-10-20 | $51.30 | $51.78 | $50.03 | $50.42 | $7.76 | 539,010 |
| 2016-10-19 | $50.93 | $53.86 | $50.93 | $51.45 | $7.92 | 701,950 |
| 2016-10-18 | $50.76 | $51.00 | $49.70 | $50.93 | $7.84 | 687,920 |
| 2016-10-17 | $52.00 | $52.30 | $50.50 | $50.76 | $7.81 | 619,420 |
| 2016-10-14 | $50.55 | $51.98 | $50.55 | $51.74 | $7.96 | 862,610 |
| 2016-10-13 | $50.93 | $51.36 | $50.37 | $50.95 | $7.84 | 488,570 |
| 2016-10-12 | $50.97 | $51.85 | $50.33 | $51.34 | $7.90 | 1,087,390 |
| 2016-10-11 | $47.80 | $51.87 | $47.69 | $50.95 | $7.84 | 1,904,330 |
| 2016-10-10 | $47.02 | $48.00 | $47.02 | $47.99 | $7.38 | 453,580 |
| 2016-10-07 | $47.01 | $47.01 | $47.01 | $47.01 | $7.23 | 0 |
| 2016-10-06 | $47.01 | $47.01 | $47.01 | $47.01 | $7.23 | 0 |
| 2016-10-05 | $47.01 | $47.01 | $47.01 | $47.01 | $7.23 | 0 |
| 2016-10-04 | $47.01 | $47.01 | $47.01 | $47.01 | $7.23 | 0 |
| 2016-10-03 | $47.01 | $47.01 | $47.01 | $47.01 | $7.23 | 0 |
| 2016-09-30 | $46.93 | $47.15 | $46.73 | $47.01 | $7.23 | 306,050 |
| 2016-09-29 | $46.71 | $47.47 | $46.32 | $46.89 | $7.21 | 411,720 |
| 2016-09-28 | $46.39 | $47.03 | $46.30 | $46.65 | $7.18 | 230,800 |
| 2016-09-27 | $46.16 | $46.90 | $46.12 | $46.79 | $7.20 | 287,390 |
| 2016-09-26 | $47.50 | $47.50 | $46.31 | $46.50 | $7.15 | 553,120 |
| 2016-09-23 | $47.77 | $47.78 | $47.05 | $47.49 | $7.31 | 532,620 |
| 2016-09-22 | $47.80 | $48.27 | $47.66 | $47.73 | $7.34 | 424,780 |
| 2016-09-21 | $47.80 | $47.98 | $47.41 | $47.75 | $7.35 | 482,540 |
| 2016-09-20 | $48.30 | $48.41 | $47.40 | $47.81 | $7.36 | 484,900 |
| 2016-09-19 | $46.60 | $48.27 | $46.60 | $47.95 | $7.38 | 459,460 |
| 2016-09-16 | $47.04 | $47.04 | $47.04 | $47.04 | $7.24 | 0 |
| 2016-09-15 | $47.04 | $47.04 | $47.04 | $47.04 | $7.24 | 0 |
| 2016-09-14 | $46.76 | $47.67 | $45.51 | $47.04 | $7.24 | 422,690 |
| 2016-09-13 | $47.10 | $47.41 | $46.46 | $46.72 | $7.19 | 296,200 |
| 2016-09-12 | $46.70 | $47.68 | $45.50 | $46.68 | $7.18 | 763,430 |
| 2016-09-09 | $48.30 | $48.88 | $48.00 | $48.12 | $7.40 | 620,760 |
| 2016-09-08 | $47.69 | $48.97 | $46.80 | $48.68 | $7.49 | 1,267,010 |
| 2016-09-07 | $48.47 | $49.55 | $47.58 | $47.69 | $7.34 | 1,137,680 |
| 2016-09-06 | $47.13 | $48.55 | $46.40 | $48.31 | $7.43 | 1,031,960 |
| 2016-09-05 | $47.40 | $47.71 | $46.50 | $47.28 | $7.27 | 828,890 |
| 2016-09-02 | $47.05 | $48.50 | $47.01 | $47.28 | $7.27 | 1,472,840 |
| 2016-09-01 | $46.62 | $49.40 | $46.62 | $47.91 | $7.37 | 2,337,800 |
| 2016-08-31 | $46.80 | $46.99 | $46.10 | $46.62 | $7.17 | 840,950 |
| 2016-08-30 | $46.43 | $47.27 | $45.71 | $47.03 | $7.24 | 1,279,830 |
| 2016-08-29 | $45.29 | $46.68 | $45.01 | $46.43 | $7.14 | 1,342,260 |
| 2016-08-26 | $44.70 | $45.80 | $44.41 | $45.21 | $6.96 | 891,890 |
| 2016-08-25 | $45.05 | $45.05 | $43.75 | $44.61 | $6.86 | 598,920 |
| 2016-08-24 | $44.58 | $45.45 | $44.30 | $45.07 | $6.93 | 917,210 |
| 2016-08-23 | $44.28 | $44.52 | $43.50 | $44.41 | $6.83 | 627,090 |
| 2016-08-22 | $44.40 | $45.15 | $44.00 | $44.01 | $6.77 | 550,220 |
| 2016-08-19 | $44.87 | $44.87 | $44.44 | $44.69 | $6.88 | 410,790 |
| 2016-08-18 | $44.92 | $45.08 | $44.18 | $44.54 | $6.85 | 605,510 |
| 2016-08-17 | $44.83 | $45.43 | $44.60 | $44.90 | $6.91 | 809,540 |
| 2016-08-16 | $45.00 | $45.60 | $44.62 | $45.28 | $6.97 | 715,870 |
| 2016-08-15 | $43.95 | $45.88 | $43.56 | $45.14 | $6.94 | 774,510 |
| 2016-08-12 | $42.70 | $44.49 | $42.56 | $44.04 | $6.78 | 630,440 |
| 2016-08-11 | $43.75 | $43.75 | $42.18 | $43.01 | $6.62 | 611,800 |
| 2016-08-10 | $43.79 | $44.00 | $43.43 | $43.84 | $6.74 | 374,400 |
| 2016-08-09 | $43.21 | $43.81 | $43.21 | $43.80 | $6.74 | 515,390 |
| 2016-08-08 | $42.91 | $43.58 | $42.60 | $43.57 | $6.70 | 449,190 |
| 2016-08-05 | $43.12 | $43.13 | $42.72 | $42.84 | $6.59 | 301,800 |
| 2016-08-04 | $43.00 | $43.19 | $42.60 | $43.03 | $6.62 | 345,100 |
| 2016-08-03 | $42.90 | $43.21 | $42.45 | $43.11 | $6.63 | 494,960 |
| 2016-08-02 | $42.19 | $42.98 | $41.65 | $42.92 | $6.60 | 412,190 |
| 2016-08-01 | $42.83 | $42.85 | $40.78 | $42.19 | $6.49 | 555,260 |
| 2016-07-29 | $43.11 | $43.87 | $42.37 | $42.78 | $6.58 | 476,580 |
| 2016-07-28 | $42.62 | $43.50 | $41.68 | $43.34 | $6.67 | 695,500 |
| 2016-07-27 | $44.98 | $45.28 | $41.82 | $42.83 | $6.59 | 1,140,710 |
| 2016-07-26 | $44.67 | $45.18 | $44.05 | $45.07 | $6.93 | 598,300 |
| 2016-07-25 | $44.01 | $44.84 | $43.58 | $44.45 | $6.84 | 675,210 |
| 2016-07-22 | $45.56 | $45.70 | $43.66 | $43.85 | $6.75 | 1,497,280 |
| 2016-07-21 | $46.40 | $46.79 | $45.48 | $45.56 | $7.01 | 864,750 |
| 2016-07-20 | $46.10 | $46.80 | $45.91 | $46.34 | $7.13 | 552,730 |
| 2016-07-19 | $46.38 | $46.69 | $45.55 | $46.27 | $7.12 | 614,500 |
| 2016-07-18 | $47.59 | $47.59 | $45.70 | $46.44 | $7.14 | 866,200 |
| 2016-07-15 | $46.95 | $47.84 | $46.51 | $47.39 | $7.29 | 813,460 |
| 2016-07-14 | $46.57 | $46.98 | $46.18 | $46.96 | $7.22 | 783,020 |
| 2016-07-13 | $47.13 | $47.13 | $45.71 | $46.57 | $7.16 | 831,790 |
| 2016-07-12 | $45.82 | $46.58 | $44.60 | $46.56 | $7.16 | 1,132,440 |
| 2016-07-11 | $47.50 | $48.14 | $45.70 | $45.88 | $7.06 | 1,712,310 |
| 2016-07-08 | $47.50 | $49.40 | $46.80 | $48.14 | $7.41 | 1,843,160 |
| 2016-07-07 | $46.26 | $48.20 | $44.72 | $47.56 | $7.32 | 2,033,080 |
| 2016-07-06 | $45.58 | $47.31 | $45.10 | $46.11 | $7.09 | 1,399,130 |
| 2016-07-05 | $45.16 | $45.99 | $44.53 | $45.58 | $7.01 | 1,102,240 |
| 2016-07-04 | $44.05 | $45.30 | $43.53 | $44.91 | $6.91 | 1,149,580 |
| 2016-07-01 | $44.23 | $44.88 | $44.00 | $44.14 | $6.79 | 847,170 |
| 2016-06-30 | $45.20 | $45.20 | $44.00 | $44.23 | $6.80 | 1,422,300 |
| 2016-06-29 | $43.10 | $46.50 | $42.69 | $45.56 | $7.01 | 3,075,990 |
| 2016-06-28 | $42.02 | $43.30 | $42.00 | $43.10 | $6.63 | 1,286,160 |
| 2016-06-27 | $40.63 | $42.56 | $40.60 | $42.44 | $6.53 | 1,300,050 |
| 2016-06-24 | $41.53 | $42.22 | $40.23 | $41.05 | $6.32 | 1,367,580 |
| 2016-06-23 | $41.49 | $42.57 | $41.00 | $41.70 | $6.42 | 1,867,020 |
| 2016-06-22 | $40.70 | $41.63 | $40.41 | $41.52 | $6.39 | 1,066,170 |
| 2016-06-21 | $41.63 | $41.99 | $40.60 | $40.75 | $6.27 | 1,324,260 |
| 2016-06-20 | $40.29 | $42.15 | $39.32 | $41.90 | $6.45 | 2,219,200 |
| 2016-06-17 | $39.83 | $40.84 | $39.68 | $40.22 | $6.19 | 974,300 |
| 2016-06-16 | $39.74 | $40.92 | $39.60 | $40.00 | $6.15 | 1,073,430 |
| 2016-06-15 | $38.00 | $40.30 | $37.02 | $39.98 | $6.15 | 1,112,770 |
| 2016-06-14 | $37.93 | $39.17 | $37.93 | $38.59 | $5.94 | 900,860 |
| 2016-06-13 | $40.97 | $41.50 | $37.83 | $37.93 | $5.84 | 1,775,520 |
| 2016-06-10 | $42.01 | $42.01 | $42.01 | $42.01 | $6.46 | 0 |
| 2016-06-09 | $42.01 | $42.01 | $42.01 | $42.01 | $6.46 | 0 |
| 2016-06-08 | $40.40 | $43.39 | $40.40 | $42.01 | $6.46 | 3,564,180 |
| 2016-06-07 | $40.64 | $40.78 | $39.50 | $40.40 | $6.22 | 1,167,630 |
| 2016-06-06 | $40.05 | $41.23 | $40.05 | $40.75 | $6.25 | 1,613,390 |
| 2016-06-03 | $39.88 | $40.35 | $39.33 | $40.11 | $6.15 | 1,768,740 |
| 2016-06-02 | $39.59 | $40.15 | $39.08 | $40.00 | $6.14 | 1,629,680 |
| 2016-06-01 | $39.47 | $39.47 | $39.47 | $39.47 | $6.06 | 0 |
| 2016-05-31 | $38.28 | $39.50 | $37.67 | $39.47 | $6.06 | 1,493,190 |
| 2016-05-30 | $38.21 | $38.50 | $37.30 | $37.94 | $5.82 | 640,900 |
| 2016-05-27 | $37.94 | $38.38 | $37.54 | $38.13 | $5.85 | 976,220 |
| 2016-05-26 | $37.57 | $37.84 | $36.00 | $37.65 | $5.78 | 755,930 |
| 2016-05-25 | $38.29 | $38.64 | $37.50 | $37.59 | $5.77 | 824,310 |
| 2016-05-24 | $38.60 | $38.61 | $37.38 | $38.09 | $5.84 | 1,334,680 |
| 2016-05-23 | $36.48 | $38.95 | $36.32 | $38.85 | $5.96 | 1,564,880 |
| 2016-05-20 | $35.20 | $36.56 | $35.00 | $36.48 | $5.60 | 846,360 |
| 2016-05-19 | $35.56 | $37.09 | $35.56 | $36.02 | $5.53 | 553,730 |
| 2016-05-18 | $36.40 | $36.80 | $34.92 | $35.76 | $5.49 | 946,170 |
| 2016-05-17 | $36.50 | $37.77 | $36.35 | $37.06 | $5.69 | 833,510 |
| 2016-05-16 | $35.50 | $36.42 | $34.91 | $36.39 | $5.58 | 886,420 |
| 2016-05-13 | $34.98 | $35.92 | $34.81 | $35.32 | $5.42 | 759,970 |
| 2016-05-12 | $36.60 | $36.60 | $34.00 | $35.26 | $5.41 | 1,251,840 |
| 2016-05-11 | $39.90 | $40.48 | $36.04 | $37.01 | $5.68 | 2,093,530 |
| 2016-05-10 | $39.58 | $40.68 | $39.50 | $39.90 | $6.12 | 1,261,050 |
| 2016-05-09 | $40.10 | $40.88 | $38.00 | $39.69 | $6.09 | 1,543,780 |
| 2016-05-06 | $43.38 | $43.96 | $40.80 | $40.92 | $6.28 | 1,461,220 |
| 2016-05-05 | $42.17 | $43.85 | $41.58 | $43.33 | $6.65 | 1,367,890 |
| 2016-05-04 | $41.01 | $42.36 | $41.01 | $42.19 | $6.47 | 1,436,870 |
| 2016-05-03 | $40.96 | $41.66 | $40.34 | $41.40 | $6.35 | 1,516,280 |
| 2016-05-02 | $40.34 | $40.34 | $40.34 | $40.34 | $6.19 | 0 |
| 2016-04-29 | $40.21 | $41.30 | $40.20 | $40.34 | $6.19 | 1,160,880 |
| 2016-04-28 | $40.87 | $40.96 | $39.65 | $40.73 | $6.25 | 1,065,700 |
| 2016-04-27 | $40.70 | $41.26 | $40.00 | $40.87 | $6.27 | 1,281,170 |
| 2016-04-26 | $40.00 | $40.88 | $39.54 | $40.41 | $6.20 | 2,275,830 |
| 2016-04-25 | $44.78 | $44.78 | $40.94 | $41.52 | $6.37 | 2,217,150 |
| 2016-04-22 | $40.98 | $42.98 | $40.28 | $42.80 | $6.57 | 1,573,760 |
| 2016-04-21 | $40.81 | $41.39 | $39.36 | $41.18 | $6.32 | 2,129,340 |
| 2016-04-20 | $45.00 | $45.00 | $40.22 | $40.97 | $6.29 | 3,649,400 |
| 2016-04-19 | $44.60 | $45.60 | $43.65 | $44.69 | $6.86 | 1,695,370 |
| 2016-04-18 | $45.30 | $45.40 | $43.99 | $44.86 | $6.88 | 1,940,270 |
| 2016-04-15 | $44.28 | $46.02 | $43.61 | $45.68 | $7.01 | 2,702,120 |
| 2016-04-14 | $42.78 | $43.99 | $42.10 | $43.88 | $6.73 | 2,394,930 |
| 2016-04-13 | $41.70 | $43.10 | $41.05 | $42.46 | $6.51 | 2,212,170 |
| 2016-04-12 | $40.98 | $41.40 | $40.60 | $41.35 | $6.34 | 1,557,720 |
| 2016-04-11 | $39.82 | $41.44 | $39.82 | $40.98 | $6.29 | 2,221,210 |
| 2016-04-08 | $38.50 | $39.38 | $38.50 | $39.31 | $6.03 | 1,282,810 |
| 2016-04-07 | $40.95 | $41.88 | $39.13 | $39.42 | $6.05 | 1,963,550 |
| 2016-04-06 | $39.24 | $41.18 | $38.89 | $40.82 | $6.26 | 2,650,660 |
| 2016-04-05 | $37.12 | $39.46 | $37.12 | $39.27 | $6.03 | 1,414,100 |
| 2016-04-04 | $38.15 | $38.15 | $38.15 | $38.15 | $5.85 | 0 |
| 2016-04-01 | $38.60 | $38.79 | $36.90 | $38.15 | $5.85 | 1,264,920 |
| 2016-03-31 | $38.10 | $38.84 | $38.10 | $38.44 | $5.90 | 1,646,800 |
| 2016-03-30 | $37.50 | $37.95 | $36.97 | $37.88 | $5.81 | 1,141,460 |
| 2016-03-29 | $37.82 | $38.11 | $36.00 | $36.50 | $5.60 | 1,380,920 |
| 2016-03-28 | $39.51 | $40.00 | $37.76 | $38.21 | $5.86 | 2,281,350 |
| 2016-03-25 | $38.80 | $39.20 | $37.70 | $38.84 | $5.96 | 1,444,680 |
| 2016-03-24 | $38.90 | $39.59 | $38.10 | $38.89 | $5.97 | 1,804,880 |
| 2016-03-23 | $38.35 | $39.98 | $37.75 | $39.67 | $6.09 | 2,672,100 |
| 2016-03-22 | $40.20 | $41.34 | $39.10 | $39.15 | $6.01 | 2,839,720 |
| 2016-03-21 | $37.99 | $40.15 | $36.21 | $40.15 | $6.16 | 2,527,070 |
| 2016-03-18 | $36.07 | $37.23 | $36.07 | $36.50 | $5.60 | 2,252,670 |
| 2016-03-17 | $33.90 | $35.60 | $33.90 | $35.49 | $5.45 | 1,646,080 |
| 2016-03-16 | $34.95 | $35.60 | $34.13 | $34.23 | $5.25 | 1,649,310 |
| 2016-03-15 | $34.01 | $34.43 | $33.62 | $34.13 | $5.24 | 1,126,530 |
| 2016-03-14 | $32.60 | $35.03 | $32.25 | $34.18 | $5.24 | 2,697,800 |
| 2016-03-11 | $30.80 | $32.28 | $30.58 | $32.24 | $4.95 | 1,101,980 |
| 2016-03-10 | $31.87 | $32.34 | $31.40 | $31.51 | $4.83 | 583,200 |
| 2016-03-09 | $31.79 | $32.40 | $31.26 | $31.85 | $4.89 | 794,600 |
| 2016-03-08 | $32.17 | $32.59 | $30.28 | $32.56 | $5.00 | 1,255,010 |
| 2016-03-07 | $32.32 | $33.33 | $31.91 | $32.53 | $4.99 | 1,241,660 |
| 2016-03-04 | $34.13 | $34.49 | $31.45 | $31.91 | $4.90 | 2,404,650 |
| 2016-03-03 | $35.04 | $35.80 | $34.68 | $34.92 | $5.36 | 2,460,180 |
| 2016-03-02 | $33.29 | $35.13 | $33.01 | $35.02 | $5.37 | 2,480,430 |
| 2016-03-01 | $32.39 | $33.66 | $32.05 | $33.29 | $5.11 | 1,652,000 |
| 2016-02-29 | $34.00 | $34.38 | $31.30 | $32.16 | $4.93 | 1,679,630 |
| 2016-02-26 | $33.20 | $34.85 | $33.00 | $34.76 | $5.33 | 1,950,190 |
| 2016-02-25 | $37.35 | $37.35 | $33.57 | $33.57 | $5.15 | 2,056,680 |
| 2016-02-24 | $38.45 | $38.45 | $36.40 | $37.30 | $5.72 | 2,320,430 |
| 2016-02-23 | $40.09 | $40.88 | $37.81 | $38.46 | $5.90 | 3,482,200 |
| 2016-02-22 | $35.88 | $39.09 | $35.88 | $39.09 | $6.00 | 2,770,100 |
| 2016-02-19 | $35.12 | $36.50 | $34.80 | $35.54 | $5.45 | 1,301,890 |
| 2016-02-18 | $35.90 | $36.30 | $35.00 | $35.11 | $5.39 | 1,443,130 |
| 2016-02-17 | $34.98 | $35.96 | $34.34 | $35.51 | $5.45 | 1,202,840 |
| 2016-02-16 | $33.94 | $35.14 | $33.40 | $34.98 | $5.37 | 1,087,210 |
| 2016-02-15 | $31.35 | $33.44 | $31.35 | $33.21 | $5.10 | 754,000 |
| 2016-02-12 | $33.79 | $33.79 | $33.79 | $33.79 | $5.18 | 0 |
| 2016-02-11 | $33.79 | $33.79 | $33.79 | $33.79 | $5.18 | 0 |
| 2016-02-10 | $33.79 | $33.79 | $33.79 | $33.79 | $5.18 | 0 |
| 2016-02-09 | $33.79 | $33.79 | $33.79 | $33.79 | $5.18 | 0 |
| 2016-02-08 | $33.79 | $33.79 | $33.79 | $33.79 | $5.18 | 0 |
| 2016-02-05 | $34.18 | $34.95 | $33.63 | $33.79 | $5.18 | 773,440 |
| 2016-02-04 | $33.22 | $34.49 | $33.22 | $34.17 | $5.24 | 1,138,060 |
| 2016-02-03 | $32.50 | $33.30 | $32.35 | $33.19 | $5.09 | 982,450 |
| 2016-02-02 | $32.48 | $33.60 | $32.08 | $33.25 | $5.10 | 1,194,530 |
| 2016-02-01 | $31.46 | $32.60 | $31.20 | $32.06 | $4.92 | 1,403,240 |
| 2016-01-29 | $30.00 | $32.29 | $29.70 | $31.54 | $4.84 | 1,268,170 |
| 2016-01-28 | $31.94 | $31.94 | $29.16 | $29.66 | $4.55 | 1,018,800 |
| 2016-01-27 | $33.02 | $33.50 | $30.13 | $31.93 | $4.90 | 1,341,420 |
| 2016-01-26 | $36.00 | $36.79 | $33.01 | $33.01 | $5.06 | 1,991,000 |
| 2016-01-25 | $36.11 | $37.49 | $35.63 | $36.68 | $5.63 | 1,221,670 |
| 2016-01-22 | $35.90 | $36.12 | $34.12 | $35.62 | $5.47 | 1,348,700 |
| 2016-01-21 | $36.50 | $37.99 | $35.00 | $35.01 | $5.37 | 1,485,360 |
| 2016-01-20 | $36.54 | $38.63 | $36.25 | $37.19 | $5.71 | 1,923,300 |
| 2016-01-19 | $35.26 | $37.30 | $34.35 | $36.96 | $5.67 | 1,613,740 |
| 2016-01-18 | $34.49 | $35.95 | $33.43 | $35.26 | $5.41 | 1,329,550 |
| 2016-01-15 | $37.00 | $37.30 | $34.00 | $34.62 | $5.31 | 1,729,640 |
| 2016-01-14 | $34.00 | $37.68 | $33.04 | $37.37 | $5.73 | 2,453,400 |
| 2016-01-13 | $35.08 | $36.48 | $34.80 | $35.79 | $5.49 | 1,404,440 |
| 2016-01-12 | $35.00 | $35.95 | $33.38 | $35.08 | $5.38 | 1,370,050 |
| 2016-01-11 | $37.84 | $37.89 | $35.07 | $35.07 | $5.38 | 1,436,580 |
| 2016-01-08 | $40.05 | $40.40 | $36.28 | $38.97 | $5.98 | 1,830,530 |
| 2016-01-07 | $42.53 | $42.53 | $38.94 | $38.94 | $5.97 | 232,200 |
| 2016-01-06 | $41.80 | $43.46 | $41.69 | $43.27 | $6.64 | 822,240 |
| 2016-01-05 | $42.79 | $43.80 | $40.73 | $41.56 | $6.38 | 1,440,730 |
| 2016-01-04 | $49.49 | $49.95 | $44.70 | $44.75 | $6.87 | 754,870 |
| 2016-01-01 | $49.50 | $49.50 | $49.50 | $49.50 | $7.59 | 0 |
| 2015-12-31 | $50.17 | $50.95 | $49.47 | $49.50 | $7.59 | 1,025,280 |
| 2015-12-30 | $50.16 | $50.50 | $49.73 | $50.18 | $7.70 | 1,083,270 |
| 2015-12-29 | $51.04 | $51.67 | $49.50 | $50.16 | $7.70 | 1,536,980 |
| 2015-12-28 | $55.00 | $55.00 | $51.39 | $51.51 | $7.90 | 1,206,140 |
| 2015-12-25 | $52.66 | $54.49 | $52.30 | $53.84 | $8.26 | 1,376,980 |
| 2015-12-24 | $52.12 | $52.73 | $51.08 | $52.15 | $8.00 | 820,960 |
| 2015-12-23 | $51.42 | $53.50 | $51.00 | $52.84 | $8.11 | 1,787,490 |
| 2015-12-22 | $51.97 | $51.97 | $50.85 | $51.51 | $7.90 | 979,010 |
| 2015-12-21 | $51.05 | $51.99 | $50.00 | $51.49 | $7.90 | 1,412,100 |
| 2015-12-18 | $52.36 | $52.88 | $51.68 | $51.83 | $7.95 | 1,214,970 |
| 2015-12-17 | $51.68 | $52.60 | $51.55 | $52.45 | $8.05 | 1,670,110 |
| 2015-12-16 | $51.51 | $52.40 | $51.20 | $51.41 | $7.89 | 859,030 |
| 2015-12-15 | $51.44 | $52.97 | $51.00 | $51.64 | $7.92 | 1,362,410 |
| 2015-12-14 | $49.72 | $52.00 | $49.03 | $51.44 | $7.89 | 1,438,090 |
| 2015-12-11 | $49.45 | $50.05 | $48.89 | $49.72 | $7.63 | 1,113,180 |
| 2015-12-10 | $51.00 | $51.33 | $48.47 | $49.98 | $7.67 | 3,249,330 |
| 2015-12-09 | $54.13 | $54.18 | $49.00 | $51.99 | $7.98 | 2,354,950 |
| 2015-12-08 | $55.30 | $55.55 | $53.20 | $54.42 | $8.35 | 904,400 |
| 2015-12-07 | $56.31 | $57.92 | $54.94 | $55.85 | $8.57 | 1,430,920 |
| 2015-12-04 | $58.00 | $60.00 | $56.01 | $56.84 | $8.72 | 1,007,570 |
| 2015-12-03 | $57.25 | $58.46 | $55.00 | $57.63 | $8.84 | 1,101,840 |
| 2015-12-02 | $57.00 | $58.50 | $54.44 | $55.75 | $8.55 | 693,250 |
| 2015-12-01 | $57.18 | $58.45 | $56.00 | $57.36 | $8.80 | 836,770 |
| 2015-11-30 | $57.12 | $59.00 | $53.55 | $58.05 | $8.91 | 1,606,530 |
| 2015-11-27 | $60.03 | $60.70 | $55.28 | $56.28 | $8.63 | 1,505,070 |
| 2015-11-26 | $62.30 | $63.60 | $60.09 | $60.39 | $9.27 | 990,730 |
| 2015-11-25 | $60.80 | $62.98 | $60.05 | $62.02 | $9.52 | 1,393,280 |
| 2015-11-24 | $59.90 | $62.74 | $58.00 | $61.84 | $9.49 | 1,613,180 |
| 2015-11-23 | $66.17 | $66.20 | $60.80 | $61.05 | $9.37 | 2,635,460 |
| 2015-11-20 | $62.42 | $67.00 | $61.17 | $66.35 | $10.18 | 2,468,640 |
| 2015-11-19 | $60.02 | $64.60 | $60.02 | $62.53 | $9.59 | 2,837,470 |
| 2015-11-18 | $60.54 | $62.90 | $58.51 | $60.95 | $9.35 | 2,630,910 |
| 2015-11-17 | $57.08 | $62.44 | $57.08 | $61.11 | $9.38 | 5,123,560 |
| 2015-11-16 | $56.10 | $57.68 | $54.70 | $56.76 | $8.71 | 2,552,370 |
| 2015-11-13 | $60.00 | $62.20 | $58.00 | $58.92 | $9.04 | 2,766,500 |
| 2015-11-12 | $62.10 | $63.94 | $58.70 | $61.33 | $9.41 | 5,101,130 |
| 2015-11-11 | $54.72 | $59.98 | $54.64 | $59.98 | $9.20 | 5,446,450 |
| 2015-11-10 | $55.40 | $56.50 | $54.48 | $54.53 | $8.37 | 2,859,490 |
| 2015-11-09 | $54.60 | $57.90 | $54.00 | $56.43 | $8.66 | 4,380,000 |
| 2015-11-06 | $53.00 | $56.00 | $52.51 | $55.55 | $8.52 | 4,600,640 |
| 2015-11-05 | $60.00 | $60.20 | $54.81 | $54.81 | $8.41 | 7,460,840 |
| 2015-11-04 | $60.99 | $63.50 | $58.40 | $60.90 | $9.34 | 6,379,320 |
| 2015-11-03 | $59.40 | $61.24 | $57.52 | $59.85 | $9.18 | 969,430 |
| 2015-11-02 | $63.00 | $63.00 | $58.21 | $59.86 | $9.18 | 1,784,250 |
| 2015-10-30 | $62.51 | $67.01 | $61.37 | $64.68 | $9.92 | 811,840 |
| 2015-10-29 | $65.00 | $65.10 | $62.41 | $64.25 | $9.86 | 715,090 |
| 2015-10-28 | $63.45 | $67.00 | $63.28 | $65.23 | $10.01 | 797,510 |
| 2015-10-27 | $66.90 | $67.70 | $61.00 | $65.94 | $10.12 | 1,480,050 |
| 2015-10-26 | $65.95 | $67.07 | $54.87 | $66.90 | $10.26 | 3,249,180 |
| 2015-10-23 | $58.27 | $60.97 | $58.00 | $60.97 | $9.35 | 1,654,930 |
| 2015-10-22 | $50.30 | $55.43 | $50.08 | $55.43 | $8.50 | 2,191,860 |
| 2015-10-21 | $53.80 | $53.80 | $50.00 | $50.39 | $7.73 | 1,715,750 |
| 2015-10-20 | $47.80 | $53.30 | $47.80 | $53.30 | $8.18 | 2,618,240 |
| 2015-10-19 | $44.60 | $48.49 | $44.15 | $48.45 | $7.43 | 3,268,280 |
| 2015-10-16 | $44.00 | $44.89 | $43.06 | $44.13 | $6.77 | 1,486,520 |
| 2015-10-15 | $42.18 | $44.60 | $41.91 | $43.95 | $6.74 | 1,280,430 |
| 2015-10-14 | $42.20 | $42.96 | $41.73 | $42.15 | $6.47 | 1,580,610 |
| 2015-10-13 | $41.26 | $44.10 | $41.00 | $42.80 | $6.57 | 3,248,030 |
| 2015-10-12 | $37.37 | $41.15 | $37.31 | $41.10 | $6.31 | 3,361,980 |
| 2015-10-09 | $36.64 | $37.85 | $36.30 | $37.41 | $5.74 | 1,483,320 |
| 2015-10-08 | $36.60 | $37.28 | $35.21 | $36.76 | $5.64 | 1,469,060 |
| 2015-10-07 | $35.15 | $35.15 | $35.15 | $35.15 | $5.39 | 0 |
| 2015-10-06 | $35.15 | $35.15 | $35.15 | $35.15 | $5.39 | 0 |
| 2015-10-05 | $35.15 | $35.15 | $35.15 | $35.15 | $5.39 | 0 |
| 2015-10-02 | $35.15 | $35.15 | $35.15 | $35.15 | $5.39 | 0 |
| 2015-10-01 | $35.15 | $35.15 | $35.15 | $35.15 | $5.39 | 0 |
| 2015-09-30 | $35.83 | $36.50 | $34.23 | $35.15 | $5.39 | 1,058,960 |
| 2015-09-29 | $37.45 | $37.45 | $35.63 | $35.99 | $5.52 | 1,849,890 |
| 2015-09-28 | $39.44 | $39.75 | $37.11 | $38.43 | $5.90 | 3,118,940 |
| 2015-09-25 | $36.84 | $39.69 | $35.67 | $39.44 | $6.05 | 3,706,490 |
| 2015-09-24 | $34.38 | $37.06 | $34.38 | $36.84 | $5.65 | 2,010,920 |
| 2015-09-23 | $34.00 | $34.68 | $33.37 | $34.35 | $5.27 | 728,680 |
| 2015-09-22 | $34.96 | $34.99 | $33.85 | $34.43 | $5.28 | 948,200 |
| 2015-09-21 | $32.94 | $34.49 | $32.01 | $34.25 | $5.25 | 900,830 |
| 2015-09-18 | $33.07 | $33.53 | $31.67 | $33.04 | $5.07 | 956,970 |
| 2015-09-17 | $33.00 | $34.33 | $32.20 | $33.07 | $5.07 | 1,834,510 |
| 2015-09-16 | $30.18 | $33.20 | $30.01 | $33.20 | $5.09 | 1,641,920 |
| 2015-09-15 | $30.28 | $32.21 | $29.00 | $30.18 | $4.63 | 1,419,230 |
| 2015-09-14 | $36.35 | $36.36 | $32.22 | $32.22 | $4.94 | 2,049,130 |
| 2015-09-11 | $35.30 | $36.54 | $35.01 | $35.80 | $5.49 | 1,189,430 |
| 2015-09-10 | $36.50 | $37.28 | $35.51 | $35.64 | $5.47 | 1,484,360 |
| 2015-09-09 | $37.20 | $39.10 | $36.74 | $37.89 | $5.81 | 3,234,210 |
| 2015-09-08 | $36.80 | $37.64 | $34.20 | $37.16 | $5.70 | 1,768,150 |
| 2015-09-07 | $37.55 | $38.05 | $35.70 | $37.01 | $5.68 | 2,194,030 |
| 2015-09-04 | $36.84 | $36.84 | $36.84 | $36.84 | $5.65 | 0 |
| 2015-09-03 | $36.84 | $36.84 | $36.84 | $36.84 | $5.65 | 0 |
| 2015-09-02 | $33.85 | $38.15 | $33.76 | $36.84 | $5.65 | 1,803,010 |
| 2015-09-01 | $37.53 | $39.73 | $35.87 | $37.40 | $5.74 | 2,625,010 |
| 2015-08-31 | $37.61 | $41.10 | $36.40 | $38.56 | $5.92 | 3,588,250 |
| 2015-08-28 | $35.23 | $37.41 | $34.60 | $37.41 | $5.74 | 3,995,510 |
| 2015-08-27 | $31.01 | $34.01 | $31.01 | $34.01 | $5.22 | 4,039,750 |
| 2015-08-26 | $30.80 | $32.85 | $28.00 | $30.92 | $4.74 | 3,381,430 |
| 2015-08-25 | $30.14 | $31.47 | $30.14 | $30.14 | $4.62 | 1,632,780 |
| 2015-08-24 | $35.74 | $35.78 | $33.49 | $33.49 | $5.14 | 1,282,900 |
| 2015-08-21 | $40.22 | $41.30 | $36.88 | $37.21 | $5.71 | 2,095,400 |
| 2015-08-20 | $42.98 | $44.28 | $40.57 | $40.82 | $6.26 | 1,573,740 |
| 2015-08-19 | $40.80 | $44.30 | $38.96 | $43.83 | $6.72 | 2,714,970 |
| 2015-08-18 | $48.50 | $50.10 | $43.28 | $43.28 | $6.64 | 3,820,070 |
| 2015-08-17 | $49.00 | $49.98 | $47.02 | $48.09 | $7.38 | 3,734,290 |
| 2015-08-14 | $48.77 | $50.98 | $47.13 | $50.66 | $7.77 | 7,574,530 |
| 2015-08-13 | $41.65 | $46.49 | $41.65 | $46.49 | $7.13 | 6,481,900 |
| 2015-08-12 | $42.27 | $42.70 | $41.50 | $42.26 | $6.48 | 2,737,670 |
| 2015-08-11 | $42.80 | $43.36 | $41.71 | $42.76 | $6.56 | 3,324,480 |
| 2015-08-10 | $40.85 | $43.50 | $40.12 | $42.51 | $6.52 | 4,191,000 |
| 2015-08-07 | $38.70 | $40.45 | $38.60 | $40.14 | $6.16 | 2,907,720 |
| 2015-08-06 | $37.60 | $39.37 | $37.40 | $38.53 | $5.91 | 1,854,480 |