Anji Foodstuff Company Ltd (603696) Exchange: SHG
Data as of July 11, 2025
$11.33 ($-0.01) -0.09%
Anji Foodstuff Company Ltd - Daily Information
Click for more stock information on Anji Foodstuff Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.33 |
| Previous Close | $11.33 |
| High | $12.23 |
| Low | $11.20 |
| Adjusted Open | $11.33 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $12.23 |
| Adjusted Low | $11.20 |
About Anji Foodstuff Company Ltd (603696)
Invest in Anji Foodstuff Company Ltd (603696)
Historical Stock Data for Anji Foodstuff Company Ltd (603696)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.33 | $12.23 | $11.20 | $11.33 | $11.33 | 29,691,670 |
| 2025-07-08 | $11.36 | $11.60 | $11.17 | $11.34 | $11.34 | 15,183,560 |
| 2025-07-07 | $11.34 | $11.45 | $11.15 | $11.37 | $11.37 | 17,870,100 |
| 2025-07-04 | $11.06 | $11.30 | $10.76 | $11.30 | $11.30 | 16,609,900 |
| 2025-07-03 | $10.98 | $11.08 | $10.91 | $11.07 | $11.07 | 8,057,200 |
| 2025-07-02 | $10.98 | $11.10 | $10.88 | $10.98 | $10.98 | 8,101,490 |
| 2025-06-30 | $10.90 | $10.98 | $10.84 | $10.97 | $10.97 | 5,027,140 |
| 2025-06-27 | $10.80 | $10.93 | $10.79 | $10.89 | $10.89 | 7,144,560 |
| 2025-06-26 | $10.85 | $11.00 | $10.78 | $10.82 | $10.82 | 8,782,300 |
| 2025-06-25 | $10.96 | $11.06 | $10.68 | $10.85 | $10.85 | 9,049,300 |
| 2025-06-24 | $10.72 | $10.87 | $10.68 | $10.84 | $10.84 | 5,392,700 |
| 2025-06-23 | $10.57 | $10.73 | $10.53 | $10.69 | $10.69 | 5,843,100 |
| 2025-06-20 | $10.72 | $10.81 | $10.62 | $10.65 | $10.65 | 4,859,800 |
| 2025-06-19 | $10.92 | $10.96 | $10.67 | $10.72 | $10.72 | 7,153,700 |
| 2025-06-18 | $11.00 | $11.05 | $10.84 | $10.92 | $10.92 | 6,581,000 |
| 2025-06-17 | $11.21 | $11.27 | $10.94 | $11.07 | $11.07 | 8,096,700 |
| 2025-06-13 | $11.38 | $11.48 | $10.97 | $11.07 | $11.07 | 14,218,900 |
| 2025-06-12 | $11.68 | $12.10 | $11.46 | $11.47 | $11.47 | 18,380,160 |
| 2025-06-11 | $11.65 | $11.76 | $11.57 | $11.61 | $11.61 | 9,201,700 |
| 2025-06-10 | $11.77 | $11.77 | $11.34 | $11.71 | $11.71 | 11,330,130 |
| 2025-06-09 | $11.60 | $11.73 | $11.55 | $11.69 | $11.69 | 8,699,000 |
| 2025-06-06 | $11.66 | $11.70 | $11.43 | $11.50 | $11.50 | 8,756,200 |
| 2025-06-05 | $12.00 | $12.07 | $11.63 | $11.70 | $11.70 | 13,029,200 |
| 2025-06-04 | $12.20 | $12.21 | $11.93 | $12.11 | $12.11 | 13,723,500 |
| 2025-06-03 | $11.37 | $12.22 | $11.37 | $12.12 | $12.12 | 22,798,210 |
| 2025-05-30 | $11.85 | $11.93 | $11.50 | $11.57 | $11.57 | 15,414,000 |
| 2025-05-29 | $11.93 | $12.15 | $11.60 | $11.89 | $11.89 | 22,297,220 |
| 2025-05-28 | $11.86 | $12.16 | $11.73 | $12.05 | $12.05 | 22,873,400 |
| 2025-05-27 | $11.77 | $12.16 | $11.77 | $11.89 | $11.89 | 17,733,450 |
| 2025-05-26 | $11.72 | $11.90 | $11.46 | $11.90 | $11.90 | 17,026,010 |
| 2025-05-23 | $11.90 | $12.00 | $11.57 | $11.60 | $11.60 | 24,438,020 |
| 2025-05-22 | $12.56 | $12.95 | $12.00 | $12.05 | $12.05 | 33,228,090 |
| 2025-05-21 | $13.38 | $13.98 | $12.93 | $12.96 | $12.96 | 43,183,990 |
| 2025-05-20 | $12.90 | $14.29 | $12.68 | $13.72 | $13.72 | 50,462,010 |
| 2025-05-19 | $12.52 | $13.33 | $12.44 | $13.00 | $13.00 | 35,141,300 |
| 2025-05-16 | $12.80 | $13.65 | $12.35 | $12.93 | $12.93 | 41,373,610 |
| 2025-05-15 | $12.55 | $13.88 | $12.22 | $13.19 | $13.19 | 50,937,800 |
| 2025-05-14 | $12.09 | $12.82 | $11.96 | $12.73 | $12.73 | 34,766,570 |
| 2025-05-13 | $12.32 | $12.55 | $12.23 | $12.29 | $12.29 | 20,113,450 |
| 2025-05-12 | $12.33 | $12.38 | $12.08 | $12.32 | $12.32 | 19,794,860 |
| 2025-05-09 | $12.65 | $13.04 | $12.20 | $12.29 | $12.29 | 29,279,220 |
| 2025-05-08 | $13.17 | $13.34 | $12.73 | $12.91 | $12.91 | 37,954,600 |
| 2025-05-07 | $13.18 | $13.79 | $12.85 | $13.58 | $13.58 | 50,670,860 |
| 2025-05-06 | $13.31 | $13.77 | $13.17 | $13.17 | $13.17 | 54,967,710 |
| 2025-04-30 | $15.67 | $16.30 | $14.63 | $14.63 | $14.63 | 45,037,330 |
| 2025-04-29 | $15.80 | $17.63 | $15.77 | $16.26 | $16.26 | 72,244,730 |
| 2025-04-28 | $13.42 | $16.18 | $13.37 | $16.03 | $16.03 | 65,896,270 |
| 2025-04-25 | $14.37 | $16.37 | $14.37 | $14.85 | $14.85 | 72,585,170 |
| 2025-04-24 | $13.25 | $14.88 | $12.18 | $14.88 | $14.88 | 67,585,770 |
| 2025-04-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 4,886,000 |
| 2025-04-22 | $13.04 | $15.03 | $12.37 | $15.03 | $15.03 | 59,324,790 |
| 2025-04-21 | $11.98 | $13.66 | $11.49 | $13.66 | $13.66 | 62,497,330 |
| 2025-04-18 | $12.42 | $12.42 | $12.02 | $12.42 | $12.42 | 24,158,370 |
| 2025-04-17 | $11.21 | $11.29 | $10.98 | $11.29 | $11.29 | 16,408,480 |
| 2025-04-16 | $9.33 | $10.26 | $9.08 | $10.26 | $10.26 | 42,949,640 |
| 2025-04-15 | $8.48 | $9.33 | $8.41 | $9.33 | $9.33 | 22,163,950 |
| 2025-04-14 | $8.31 | $8.53 | $8.29 | $8.48 | $8.48 | 6,851,400 |
| 2025-04-11 | $8.36 | $8.46 | $8.18 | $8.28 | $8.28 | 7,210,210 |
| 2025-04-10 | $8.30 | $8.55 | $8.27 | $8.44 | $8.44 | 10,173,990 |
| 2025-04-09 | $7.91 | $8.31 | $7.54 | $8.25 | $8.25 | 11,168,340 |
| 2025-04-08 | $7.70 | $8.37 | $7.67 | $8.05 | $8.05 | 10,278,850 |
| 2025-04-07 | $8.16 | $8.57 | $7.77 | $7.77 | $7.77 | 8,630,920 |
| 2025-04-03 | $8.55 | $8.64 | $8.48 | $8.63 | $8.63 | 3,724,780 |
| 2025-04-02 | $8.54 | $8.62 | $8.48 | $8.57 | $8.57 | 2,971,000 |
| 2025-04-01 | $8.31 | $8.62 | $8.28 | $8.58 | $8.58 | 6,160,660 |
| 2025-03-31 | $8.29 | $8.37 | $8.20 | $8.28 | $8.28 | 3,041,680 |
| 2025-03-28 | $8.38 | $8.42 | $8.23 | $8.33 | $8.33 | 4,244,500 |
| 2025-03-27 | $8.43 | $8.50 | $8.29 | $8.40 | $8.40 | 4,243,000 |
| 2025-03-26 | $8.23 | $8.54 | $8.21 | $8.43 | $8.43 | 6,342,420 |
| 2025-03-25 | $8.31 | $8.31 | $8.12 | $8.28 | $8.28 | 3,269,000 |
| 2025-03-24 | $8.46 | $8.55 | $8.18 | $8.32 | $8.32 | 5,898,280 |
| 2025-03-21 | $8.73 | $8.77 | $8.40 | $8.44 | $8.44 | 5,756,000 |
| 2025-03-20 | $8.73 | $8.81 | $8.69 | $8.74 | $8.74 | 3,382,700 |
| 2025-03-19 | $8.83 | $8.85 | $8.68 | $8.73 | $8.73 | 3,863,590 |
| 2025-03-18 | $8.87 | $8.93 | $8.75 | $8.83 | $8.83 | 5,566,340 |
| 2025-03-17 | $8.91 | $8.97 | $8.79 | $8.87 | $8.87 | 8,210,050 |
| 2025-03-14 | $8.97 | $9.00 | $8.61 | $8.91 | $8.91 | 13,042,050 |
| 2025-03-13 | $9.04 | $9.23 | $8.90 | $8.94 | $8.94 | 7,367,300 |
| 2025-03-12 | $8.91 | $9.16 | $8.91 | $9.08 | $9.08 | 7,560,860 |
| 2025-03-11 | $8.95 | $9.02 | $8.81 | $8.97 | $8.97 | 4,992,700 |
| 2025-03-10 | $8.73 | $8.96 | $8.73 | $8.95 | $8.95 | 6,695,220 |
| 2025-03-07 | $8.75 | $8.85 | $8.71 | $8.78 | $8.78 | 5,728,120 |
| 2025-03-06 | $8.83 | $8.85 | $8.66 | $8.81 | $8.81 | 9,362,080 |
| 2025-03-05 | $8.69 | $8.88 | $8.54 | $8.85 | $8.85 | 10,011,490 |
| 2025-03-04 | $8.74 | $8.91 | $8.50 | $8.70 | $8.70 | 10,315,100 |
| 2025-03-03 | $8.38 | $8.82 | $8.34 | $8.76 | $8.76 | 15,495,090 |
| 2025-02-28 | $8.50 | $8.65 | $8.30 | $8.33 | $8.33 | 6,833,500 |
| 2025-02-27 | $8.32 | $8.61 | $8.30 | $8.56 | $8.56 | 9,264,680 |
| 2025-02-26 | $8.33 | $8.56 | $8.14 | $8.33 | $8.33 | 9,146,680 |
| 2025-02-25 | $8.28 | $8.43 | $8.22 | $8.36 | $8.36 | 4,656,540 |
| 2025-02-24 | $8.32 | $8.37 | $8.18 | $8.34 | $8.34 | 5,352,500 |
| 2025-02-20 | $8.26 | $8.47 | $8.18 | $8.44 | $8.44 | 5,078,450 |
| 2025-02-19 | $8.01 | $8.31 | $7.92 | $8.26 | $8.26 | 5,773,390 |
| 2025-02-18 | $8.38 | $8.41 | $7.98 | $8.00 | $8.00 | 4,497,500 |
| 2025-02-17 | $8.28 | $8.47 | $8.22 | $8.36 | $8.36 | 4,839,150 |
| 2025-02-14 | $8.29 | $8.35 | $8.17 | $8.22 | $8.22 | 3,413,320 |
| 2025-02-13 | $8.45 | $8.48 | $8.29 | $8.30 | $8.30 | 3,157,080 |
| 2025-02-12 | $8.39 | $8.48 | $8.35 | $8.46 | $8.46 | 2,632,780 |
| 2025-02-11 | $8.54 | $8.60 | $8.37 | $8.48 | $8.48 | 3,807,770 |
| 2025-02-10 | $8.24 | $8.58 | $8.24 | $8.54 | $8.54 | 4,585,410 |
| 2025-02-07 | $8.19 | $8.38 | $8.18 | $8.28 | $8.28 | 3,600,360 |
| 2025-02-06 | $8.06 | $8.23 | $7.98 | $8.23 | $8.23 | 4,362,600 |
| 2025-02-05 | $8.21 | $8.25 | $7.97 | $8.07 | $8.07 | 3,374,600 |
| 2025-01-27 | $8.16 | $8.32 | $8.08 | $8.08 | $8.08 | 3,356,000 |
| 2025-01-24 | $8.25 | $8.25 | $8.09 | $8.13 | $8.13 | 2,947,000 |
| 2025-01-23 | $8.35 | $8.37 | $8.16 | $8.16 | $8.16 | 3,806,150 |
| 2025-01-22 | $8.40 | $8.40 | $8.15 | $8.20 | $8.20 | 4,791,500 |
| 2025-01-21 | $8.37 | $8.49 | $8.16 | $8.36 | $8.36 | 8,707,940 |
| 2025-01-20 | $8.24 | $8.35 | $8.03 | $8.27 | $8.27 | 3,860,460 |
| 2025-01-17 | $8.21 | $8.24 | $8.06 | $8.19 | $8.19 | 2,859,900 |
| 2025-01-16 | $8.19 | $8.36 | $8.08 | $8.19 | $8.19 | 3,868,500 |
| 2025-01-15 | $8.11 | $8.24 | $8.00 | $8.14 | $8.14 | 3,575,300 |
| 2025-01-14 | $7.82 | $8.11 | $7.74 | $8.11 | $8.11 | 4,349,270 |
| 2025-01-13 | $7.51 | $7.73 | $7.31 | $7.70 | $7.70 | 3,182,800 |
| 2025-01-09 | $7.97 | $8.02 | $7.82 | $7.96 | $7.96 | 3,295,100 |
| 2025-01-08 | $7.80 | $8.01 | $7.66 | $7.92 | $7.92 | 4,593,900 |
| 2025-01-07 | $7.64 | $7.85 | $7.56 | $7.82 | $7.82 | 4,028,890 |
| 2025-01-06 | $7.76 | $7.81 | $7.30 | $7.60 | $7.60 | 5,900,800 |
| 2025-01-03 | $8.53 | $8.58 | $7.75 | $7.82 | $7.82 | 9,100,430 |
| 2025-01-02 | $8.16 | $8.74 | $8.13 | $8.44 | $8.44 | 9,833,400 |
| 2024-12-31 | $8.26 | $8.48 | $8.19 | $8.20 | $8.20 | 4,735,400 |
| 2024-12-30 | $8.65 | $8.66 | $8.24 | $8.30 | $8.30 | 5,448,800 |
| 2024-12-27 | $8.66 | $8.76 | $8.48 | $8.68 | $8.68 | 5,408,300 |
| 2024-12-26 | $8.35 | $8.70 | $8.31 | $8.56 | $8.56 | 6,072,700 |
| 2024-12-25 | $8.60 | $8.65 | $8.12 | $8.38 | $8.38 | 7,326,440 |
| 2024-12-24 | $8.37 | $8.65 | $8.23 | $8.63 | $8.63 | 7,277,970 |
| 2024-12-23 | $9.13 | $9.17 | $8.36 | $8.40 | $8.40 | 10,137,220 |
| 2024-12-20 | $8.84 | $9.18 | $8.83 | $9.03 | $9.03 | 9,377,400 |
| 2024-12-19 | $8.92 | $8.97 | $8.69 | $8.85 | $8.85 | 8,007,490 |
| 2024-12-18 | $9.27 | $9.37 | $8.94 | $9.04 | $9.04 | 10,851,220 |
| 2024-12-17 | $9.95 | $9.97 | $9.17 | $9.26 | $9.26 | 18,137,250 |
| 2024-12-16 | $9.91 | $10.57 | $9.73 | $10.10 | $10.10 | 18,943,220 |
| 2024-12-13 | $10.65 | $10.79 | $10.09 | $10.09 | $10.09 | 25,920,180 |
| 2024-12-12 | $10.00 | $11.21 | $9.76 | $11.21 | $11.21 | 36,744,540 |
| 2024-12-11 | $9.46 | $10.86 | $9.31 | $10.46 | $10.46 | 44,524,490 |
| 2024-12-10 | $9.80 | $9.87 | $9.75 | $9.87 | $9.87 | 9,273,490 |
| 2024-12-09 | $8.89 | $9.14 | $8.85 | $8.97 | $8.97 | 10,931,170 |
| 2024-12-06 | $8.92 | $9.04 | $8.68 | $8.88 | $8.88 | 10,877,500 |
| 2024-12-05 | $8.91 | $9.17 | $8.70 | $8.93 | $8.93 | 23,253,720 |
| 2024-12-04 | $8.71 | $9.57 | $8.58 | $9.14 | $9.14 | 25,199,440 |
| 2024-12-03 | $8.84 | $8.85 | $8.60 | $8.70 | $8.70 | 6,142,680 |
| 2024-12-02 | $8.75 | $8.90 | $8.60 | $8.77 | $8.77 | 10,143,980 |
| 2024-11-29 | $8.44 | $8.96 | $8.44 | $8.68 | $8.68 | 15,419,740 |
| 2024-11-28 | $8.34 | $8.55 | $8.29 | $8.44 | $8.44 | 9,148,230 |
| 2024-11-27 | $8.17 | $8.40 | $7.91 | $8.40 | $8.40 | 11,066,490 |
| 2024-11-26 | $8.05 | $8.23 | $8.04 | $8.17 | $8.17 | 5,277,680 |
| 2024-11-25 | $7.69 | $8.09 | $7.69 | $8.07 | $8.07 | 5,777,900 |
| 2024-11-22 | $8.01 | $8.08 | $7.70 | $7.70 | $7.70 | 4,883,600 |
| 2024-11-21 | $7.95 | $8.05 | $7.87 | $7.99 | $7.99 | 3,952,680 |
| 2024-11-20 | $7.76 | $7.97 | $7.74 | $7.93 | $7.93 | 4,934,170 |
| 2024-11-19 | $7.80 | $7.80 | $7.59 | $7.77 | $7.77 | 4,666,630 |
| 2024-11-18 | $7.96 | $8.02 | $7.64 | $7.69 | $7.69 | 4,118,650 |
| 2024-11-15 | $7.85 | $8.10 | $7.85 | $7.89 | $7.89 | 4,488,300 |
| 2024-11-14 | $8.15 | $8.15 | $7.91 | $7.96 | $7.96 | 4,412,400 |
| 2024-11-13 | $8.18 | $8.25 | $7.88 | $8.15 | $8.15 | 5,892,180 |
| 2024-11-12 | $8.20 | $8.31 | $8.11 | $8.19 | $8.19 | 7,635,100 |
| 2024-11-11 | $8.20 | $8.24 | $8.05 | $8.21 | $8.21 | 8,325,590 |
| 2024-11-08 | $8.49 | $8.60 | $8.23 | $8.33 | $8.33 | 12,035,090 |
| 2024-11-07 | $8.10 | $8.80 | $8.07 | $8.47 | $8.47 | 19,074,030 |
| 2024-11-06 | $8.05 | $8.19 | $7.95 | $8.12 | $8.12 | 5,932,820 |
| 2024-11-05 | $7.94 | $8.10 | $7.90 | $8.05 | $8.05 | 6,105,560 |
| 2024-11-04 | $7.68 | $7.94 | $7.61 | $7.94 | $7.94 | 6,158,100 |
| 2024-11-01 | $7.77 | $7.98 | $7.60 | $7.68 | $7.68 | 6,606,800 |
| 2024-10-31 | $7.64 | $7.82 | $7.64 | $7.80 | $7.80 | 4,834,300 |
| 2024-10-30 | $7.72 | $7.83 | $7.57 | $7.69 | $7.69 | 3,717,980 |
| 2024-10-29 | $7.92 | $8.00 | $7.69 | $7.71 | $7.71 | 5,945,790 |
| 2024-10-28 | $7.58 | $7.89 | $7.58 | $7.88 | $7.88 | 5,779,830 |
| 2024-10-25 | $7.47 | $7.59 | $7.47 | $7.57 | $7.57 | 3,825,050 |
| 2024-10-24 | $7.45 | $7.50 | $7.41 | $7.48 | $7.48 | 2,547,800 |
| 2024-10-23 | $7.51 | $7.57 | $7.42 | $7.50 | $7.50 | 3,948,720 |
| 2024-10-22 | $7.33 | $7.55 | $7.33 | $7.55 | $7.55 | 4,544,860 |
| 2024-10-21 | $7.33 | $7.42 | $7.31 | $7.36 | $7.36 | 3,818,100 |
| 2024-10-18 | $7.22 | $7.40 | $7.18 | $7.33 | $7.33 | 3,603,590 |
| 2024-10-17 | $7.33 | $7.38 | $7.21 | $7.24 | $7.24 | 2,468,080 |
| 2024-10-16 | $7.21 | $7.35 | $7.15 | $7.28 | $7.28 | 2,562,130 |
| 2024-10-15 | $7.43 | $7.44 | $7.30 | $7.32 | $7.32 | 2,429,290 |
| 2024-10-14 | $7.36 | $7.46 | $7.26 | $7.42 | $7.42 | 3,721,410 |
| 2024-10-11 | $7.50 | $7.64 | $7.25 | $7.35 | $7.35 | 3,968,610 |
| 2024-10-10 | $7.44 | $7.60 | $7.27 | $7.44 | $7.44 | 4,757,560 |
| 2024-10-09 | $8.19 | $8.19 | $7.44 | $7.44 | $7.44 | 7,405,380 |
| 2024-10-08 | $8.68 | $8.80 | $7.98 | $8.27 | $8.27 | 14,553,270 |
| 2024-09-30 | $7.54 | $8.08 | $7.41 | $8.00 | $8.00 | 9,677,520 |
| 2024-09-27 | $7.50 | $7.55 | $7.16 | $7.37 | $7.37 | 5,176,320 |
| 2024-09-26 | $6.84 | $7.15 | $6.80 | $7.10 | $7.10 | 5,865,770 |
| 2024-09-25 | $6.88 | $6.96 | $6.80 | $6.82 | $6.82 | 3,934,910 |
| 2024-09-24 | $6.70 | $6.86 | $6.67 | $6.80 | $6.80 | 2,808,500 |
| 2024-09-23 | $6.59 | $6.84 | $6.59 | $6.70 | $6.70 | 2,975,370 |
| 2024-09-20 | $6.58 | $6.78 | $6.55 | $6.61 | $6.61 | 1,984,410 |
| 2024-09-19 | $6.32 | $6.69 | $6.31 | $6.62 | $6.62 | 3,206,700 |
| 2024-09-18 | $6.45 | $6.45 | $6.20 | $6.30 | $6.30 | 1,739,500 |
| 2024-09-13 | $6.58 | $6.58 | $6.44 | $6.45 | $6.45 | 1,165,200 |
| 2024-09-12 | $6.60 | $6.67 | $6.54 | $6.54 | $6.54 | 1,667,000 |
| 2024-09-11 | $6.68 | $6.72 | $6.60 | $6.64 | $6.64 | 1,287,800 |
| 2024-09-10 | $6.56 | $6.70 | $6.56 | $6.69 | $6.69 | 1,778,720 |
| 2024-09-09 | $6.45 | $6.64 | $6.41 | $6.62 | $6.62 | 1,711,440 |
| 2024-09-06 | $6.70 | $6.70 | $6.49 | $6.53 | $6.53 | 1,772,690 |
| 2024-09-05 | $6.54 | $6.69 | $6.53 | $6.68 | $6.68 | 2,212,120 |
| 2024-09-04 | $6.49 | $6.72 | $6.45 | $6.58 | $6.58 | 3,045,400 |
| 2024-09-03 | $6.48 | $6.60 | $6.46 | $6.54 | $6.54 | 1,155,600 |
| 2024-09-02 | $6.52 | $6.63 | $6.49 | $6.50 | $6.50 | 1,572,520 |
| 2024-08-30 | $6.48 | $6.67 | $6.42 | $6.58 | $6.58 | 2,280,420 |
| 2024-08-29 | $6.42 | $6.50 | $6.33 | $6.48 | $6.48 | 1,489,170 |
| 2024-08-28 | $6.28 | $6.48 | $6.28 | $6.42 | $6.42 | 1,762,550 |
| 2024-08-27 | $6.43 | $6.45 | $6.33 | $6.34 | $6.34 | 1,330,900 |
| 2024-08-26 | $6.35 | $6.47 | $6.31 | $6.43 | $6.43 | 1,482,200 |
| 2024-08-23 | $6.40 | $6.40 | $6.30 | $6.35 | $6.35 | 1,290,300 |
| 2024-08-22 | $6.49 | $6.55 | $6.36 | $6.41 | $6.41 | 1,291,900 |
| 2024-08-21 | $6.51 | $6.53 | $6.46 | $6.49 | $6.49 | 954,400 |
| 2024-08-20 | $6.59 | $6.66 | $6.48 | $6.51 | $6.51 | 2,086,800 |
| 2024-08-19 | $6.72 | $6.76 | $6.63 | $6.65 | $6.65 | 1,774,260 |
| 2024-08-16 | $6.64 | $6.85 | $6.64 | $6.73 | $6.73 | 2,625,400 |
| 2024-08-15 | $6.63 | $6.74 | $6.59 | $6.70 | $6.70 | 2,921,900 |
| 2024-08-14 | $6.68 | $6.73 | $6.62 | $6.69 | $6.69 | 2,706,480 |
| 2024-08-13 | $6.76 | $6.81 | $6.58 | $6.65 | $6.65 | 4,348,800 |
| 2024-08-12 | $6.80 | $6.91 | $6.63 | $6.76 | $6.76 | 5,791,200 |
| 2024-08-09 | $7.30 | $7.32 | $6.79 | $6.92 | $6.92 | 10,688,990 |
| 2024-08-08 | $7.27 | $7.87 | $7.15 | $7.53 | $7.53 | 17,206,330 |
| 2024-08-07 | $6.89 | $7.29 | $6.78 | $7.15 | $7.15 | 8,173,290 |
| 2024-08-06 | $6.63 | $7.00 | $6.60 | $6.90 | $6.90 | 6,637,010 |
| 2024-08-05 | $6.62 | $6.75 | $6.54 | $6.57 | $6.57 | 2,447,500 |
| 2024-08-02 | $6.59 | $6.72 | $6.59 | $6.62 | $6.62 | 2,049,600 |
| 2024-08-01 | $6.68 | $6.73 | $6.59 | $6.62 | $6.62 | 1,717,300 |
| 2024-07-31 | $6.45 | $6.67 | $6.44 | $6.66 | $6.66 | 2,538,520 |
| 2024-07-30 | $6.40 | $6.45 | $6.35 | $6.44 | $6.44 | 1,856,300 |
| 2024-07-29 | $6.44 | $6.50 | $6.37 | $6.40 | $6.40 | 1,419,300 |
| 2024-07-26 | $6.35 | $6.43 | $6.35 | $6.42 | $6.42 | 1,179,800 |
| 2024-07-25 | $6.26 | $6.40 | $6.20 | $6.32 | $6.32 | 1,538,200 |
| 2024-07-24 | $6.40 | $6.43 | $6.22 | $6.28 | $6.28 | 1,898,000 |
| 2024-07-23 | $6.55 | $6.59 | $6.38 | $6.39 | $6.39 | 1,632,200 |
| 2024-07-22 | $6.54 | $6.63 | $6.45 | $6.54 | $6.54 | 1,156,500 |
| 2024-07-19 | $6.47 | $6.55 | $6.40 | $6.52 | $6.52 | 1,278,500 |
| 2024-07-18 | $6.55 | $6.55 | $6.34 | $6.45 | $6.45 | 1,673,050 |
| 2024-07-17 | $6.50 | $6.62 | $6.48 | $6.57 | $6.57 | 1,454,400 |
| 2024-07-16 | $6.58 | $6.61 | $6.50 | $6.54 | $6.54 | 1,346,000 |
| 2024-07-15 | $6.66 | $6.75 | $6.57 | $6.59 | $6.59 | 1,172,900 |
| 2024-07-12 | $6.77 | $6.82 | $6.69 | $6.71 | $6.71 | 2,227,900 |
| 2024-07-11 | $6.55 | $6.76 | $6.55 | $6.74 | $6.74 | 3,082,650 |
| 2024-07-10 | $6.55 | $6.55 | $6.38 | $6.47 | $6.47 | 1,579,800 |
| 2024-07-09 | $6.58 | $6.59 | $6.36 | $6.53 | $6.53 | 3,477,200 |
| 2024-07-08 | $6.80 | $6.84 | $6.54 | $6.58 | $6.58 | 1,560,000 |
| 2024-07-05 | $6.70 | $6.81 | $6.45 | $6.78 | $6.78 | 1,763,000 |
| 2024-07-04 | $6.98 | $7.05 | $6.66 | $6.71 | $6.71 | 3,371,420 |
| 2024-07-03 | $6.93 | $7.29 | $6.87 | $7.05 | $7.05 | 3,892,900 |
| 2024-07-02 | $6.83 | $6.98 | $6.79 | $6.93 | $6.93 | 1,798,460 |
| 2024-07-01 | $6.77 | $6.83 | $6.66 | $6.83 | $6.83 | 2,091,940 |
| 2024-06-28 | $6.79 | $6.90 | $6.70 | $6.78 | $6.78 | 3,867,900 |
| 2024-06-27 | $6.93 | $7.04 | $6.82 | $6.85 | $6.85 | 2,327,900 |
| 2024-06-26 | $6.79 | $6.95 | $6.72 | $6.95 | $6.95 | 1,666,100 |
| 2024-06-25 | $6.76 | $6.90 | $6.72 | $6.82 | $6.82 | 1,901,500 |
| 2024-06-24 | $6.98 | $6.98 | $6.66 | $6.69 | $6.69 | 2,465,460 |
| 2024-06-21 | $7.02 | $7.11 | $6.89 | $7.06 | $7.06 | 1,038,210 |
| 2024-06-20 | $7.16 | $7.20 | $7.02 | $7.02 | $7.02 | 1,638,230 |
| 2024-06-19 | $7.21 | $7.31 | $7.16 | $7.18 | $7.18 | 1,693,900 |
| 2024-06-18 | $7.22 | $7.32 | $7.15 | $7.21 | $7.21 | 2,294,960 |
| 2024-06-17 | $7.31 | $7.33 | $7.15 | $7.18 | $7.18 | 1,994,700 |
| 2024-06-14 | $7.32 | $7.38 | $7.22 | $7.33 | $7.33 | 1,224,070 |
| 2024-06-13 | $7.48 | $7.51 | $7.28 | $7.36 | $7.36 | 2,072,360 |
| 2024-06-12 | $7.27 | $7.50 | $7.27 | $7.48 | $7.48 | 2,514,040 |
| 2024-06-11 | $7.44 | $7.44 | $7.22 | $7.35 | $7.35 | 2,919,800 |
| 2024-06-07 | $7.17 | $7.49 | $7.02 | $7.47 | $7.47 | 5,150,050 |
| 2024-06-06 | $7.35 | $7.47 | $6.86 | $7.02 | $7.02 | 5,736,270 |
| 2024-06-05 | $7.59 | $7.59 | $7.39 | $7.40 | $7.40 | 1,918,700 |
| 2024-06-04 | $7.66 | $7.66 | $7.53 | $7.57 | $7.57 | 1,895,900 |
| 2024-06-03 | $7.81 | $7.82 | $7.60 | $7.68 | $7.68 | 2,406,160 |
| 2024-05-31 | $7.83 | $8.03 | $7.82 | $7.84 | $7.84 | 2,823,100 |
| 2024-05-30 | $7.85 | $7.94 | $7.80 | $7.84 | $7.84 | 1,890,600 |
| 2024-05-29 | $7.99 | $7.99 | $7.83 | $7.90 | $7.90 | 1,755,100 |
| 2024-05-28 | $8.09 | $8.10 | $7.90 | $7.91 | $7.91 | 2,371,700 |
| 2024-05-27 | $8.12 | $8.20 | $7.97 | $8.09 | $8.09 | 2,743,500 |
| 2024-05-24 | $8.11 | $8.26 | $8.10 | $8.11 | $8.11 | 2,885,710 |
| 2024-05-23 | $8.44 | $8.54 | $8.12 | $8.18 | $8.18 | 4,143,100 |
| 2024-05-22 | $8.50 | $8.58 | $8.38 | $8.53 | $8.53 | 4,766,680 |
| 2024-05-21 | $8.62 | $8.62 | $8.39 | $8.49 | $8.49 | 3,598,080 |
| 2024-05-20 | $8.60 | $8.72 | $8.56 | $8.60 | $8.60 | 3,011,840 |
| 2024-05-17 | $8.63 | $8.76 | $8.49 | $8.59 | $8.59 | 4,110,500 |
| 2024-05-16 | $8.56 | $8.71 | $8.56 | $8.64 | $8.64 | 2,715,100 |
| 2024-05-15 | $8.71 | $8.79 | $8.58 | $8.58 | $8.58 | 5,002,410 |
| 2024-05-14 | $8.62 | $8.81 | $8.62 | $8.70 | $8.70 | 3,395,100 |
| 2024-05-13 | $8.81 | $8.81 | $8.60 | $8.66 | $8.66 | 5,151,550 |
| 2024-05-10 | $9.06 | $9.17 | $8.79 | $8.86 | $8.86 | 8,221,000 |
| 2024-05-09 | $8.88 | $9.45 | $8.88 | $8.96 | $8.96 | 15,072,610 |
| 2024-05-08 | $8.92 | $8.99 | $8.73 | $8.73 | $8.73 | 7,698,050 |
| 2024-05-07 | $9.05 | $9.15 | $8.87 | $8.96 | $8.96 | 13,608,800 |
| 2024-05-06 | $8.66 | $9.45 | $8.64 | $9.21 | $9.21 | 23,297,660 |
| 2024-04-30 | $8.75 | $8.75 | $8.53 | $8.59 | $8.59 | 3,756,340 |
| 2024-04-29 | $8.50 | $8.88 | $8.50 | $8.77 | $8.77 | 5,150,720 |
| 2024-04-26 | $8.40 | $8.57 | $8.33 | $8.48 | $8.48 | 3,298,920 |
| 2024-04-25 | $8.36 | $8.76 | $8.30 | $8.44 | $8.44 | 4,579,700 |
| 2024-04-24 | $8.29 | $8.47 | $8.17 | $8.38 | $8.38 | 4,218,580 |
| 2024-04-23 | $8.45 | $8.53 | $8.20 | $8.30 | $8.30 | 3,424,860 |
| 2024-04-22 | $8.33 | $8.72 | $8.26 | $8.39 | $8.39 | 5,904,000 |
| 2024-04-19 | $8.20 | $8.47 | $8.08 | $8.47 | $8.47 | 5,769,740 |
| 2024-04-18 | $8.14 | $8.48 | $7.80 | $8.25 | $8.25 | 7,433,410 |
| 2024-04-17 | $7.66 | $8.25 | $7.60 | $8.14 | $8.14 | 7,013,050 |
| 2024-04-16 | $8.15 | $8.19 | $7.52 | $7.52 | $7.52 | 6,386,610 |
| 2024-04-15 | $8.87 | $8.92 | $8.10 | $8.35 | $8.35 | 10,476,070 |
| 2024-04-12 | $8.80 | $9.25 | $8.60 | $9.00 | $9.00 | 11,116,350 |
| 2024-04-11 | $8.83 | $9.02 | $8.73 | $8.84 | $8.84 | 7,603,430 |
| 2024-04-10 | $9.10 | $9.30 | $8.81 | $8.97 | $8.97 | 8,606,360 |
| 2024-04-09 | $9.31 | $9.32 | $8.90 | $9.11 | $9.11 | 13,018,880 |
| 2024-04-08 | $9.01 | $9.79 | $8.80 | $9.51 | $9.51 | 19,862,450 |
| 2024-04-03 | $8.88 | $9.17 | $8.83 | $9.09 | $9.09 | 14,553,140 |
| 2024-04-02 | $9.35 | $9.50 | $8.82 | $8.96 | $8.96 | 18,524,390 |
| 2024-04-01 | $8.34 | $9.17 | $8.32 | $9.17 | $9.17 | 9,273,810 |
| 2024-03-29 | $8.07 | $8.34 | $8.07 | $8.34 | $8.34 | 4,339,530 |
| 2024-03-28 | $8.04 | $8.30 | $7.90 | $8.14 | $8.14 | 4,126,870 |
| 2024-03-27 | $8.20 | $8.42 | $8.07 | $8.07 | $8.07 | 5,132,770 |
| 2024-03-26 | $8.08 | $8.25 | $8.06 | $8.21 | $8.21 | 3,160,030 |
| 2024-03-25 | $8.32 | $8.35 | $8.08 | $8.09 | $8.09 | 3,700,600 |
| 2024-03-22 | $8.59 | $8.63 | $8.30 | $8.32 | $8.32 | 5,467,110 |
| 2024-03-21 | $8.43 | $8.63 | $8.35 | $8.57 | $8.57 | 4,572,180 |
| 2024-03-20 | $8.32 | $8.45 | $8.27 | $8.41 | $8.41 | 3,264,410 |
| 2024-03-19 | $8.28 | $8.39 | $8.26 | $8.32 | $8.32 | 3,763,810 |
| 2024-03-18 | $8.25 | $8.30 | $8.12 | $8.29 | $8.29 | 3,826,100 |
| 2024-03-15 | $8.11 | $8.24 | $8.02 | $8.23 | $8.23 | 3,647,890 |
| 2024-03-14 | $8.16 | $8.30 | $7.96 | $8.11 | $8.11 | 4,055,940 |
| 2024-03-13 | $8.19 | $8.25 | $8.05 | $8.12 | $8.12 | 4,387,540 |
| 2024-03-12 | $7.97 | $8.23 | $7.88 | $8.23 | $8.23 | 5,657,890 |
| 2024-03-11 | $7.76 | $7.96 | $7.74 | $7.96 | $7.96 | 3,961,660 |
| 2024-03-08 | $7.74 | $7.77 | $7.63 | $7.75 | $7.75 | 2,574,440 |
| 2024-03-07 | $7.72 | $7.85 | $7.68 | $7.70 | $7.70 | 3,807,500 |
| 2024-03-06 | $7.59 | $7.75 | $7.54 | $7.74 | $7.74 | 4,106,660 |
| 2024-03-05 | $7.80 | $7.84 | $7.61 | $7.64 | $7.64 | 4,151,180 |
| 2024-03-04 | $8.01 | $8.07 | $7.80 | $7.85 | $7.85 | 5,068,020 |
| 2024-03-01 | $8.08 | $8.18 | $7.89 | $8.02 | $8.02 | 5,054,980 |
| 2024-02-29 | $7.64 | $8.06 | $7.64 | $8.04 | $8.04 | 7,470,730 |
| 2024-02-28 | $8.21 | $8.84 | $7.70 | $7.75 | $7.75 | 15,312,310 |
| 2024-02-27 | $7.90 | $8.25 | $7.85 | $8.25 | $8.25 | 6,426,380 |
| 2024-02-26 | $7.90 | $8.13 | $7.60 | $7.94 | $7.94 | 8,396,280 |
| 2024-02-23 | $7.50 | $7.86 | $7.50 | $7.80 | $7.80 | 10,093,280 |
| 2024-02-22 | $7.32 | $7.54 | $7.20 | $7.47 | $7.47 | 12,324,330 |
| 2024-02-21 | $7.00 | $7.64 | $6.92 | $7.32 | $7.32 | 9,636,110 |
| 2024-02-20 | $6.98 | $7.04 | $6.81 | $6.99 | $6.99 | 5,870,530 |
| 2024-02-19 | $6.77 | $7.03 | $6.70 | $7.00 | $7.00 | 10,603,240 |
| 2024-02-08 | $6.04 | $6.60 | $5.91 | $6.60 | $6.60 | 13,523,390 |
| 2024-02-07 | $6.49 | $6.49 | $5.93 | $6.00 | $6.00 | 13,571,820 |
| 2024-02-06 | $6.24 | $6.81 | $6.14 | $6.49 | $6.49 | 11,889,070 |
| 2024-02-05 | $7.45 | $7.46 | $6.82 | $6.82 | $6.82 | 6,519,920 |
| 2024-02-02 | $7.91 | $8.15 | $7.31 | $7.58 | $7.58 | 6,450,450 |
| 2024-02-01 | $8.18 | $8.18 | $7.76 | $7.91 | $7.91 | 5,155,540 |
| 2024-01-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2024-01-30 | $8.99 | $9.02 | $8.62 | $8.62 | $8.62 | 3,482,230 |
| 2024-01-29 | $9.17 | $9.34 | $8.86 | $8.91 | $8.91 | 4,104,200 |
| 2024-01-26 | $9.15 | $9.38 | $9.10 | $9.17 | $9.17 | 5,252,770 |
| 2024-01-25 | $8.72 | $9.11 | $8.67 | $9.10 | $9.10 | 5,821,090 |
| 2024-01-24 | $8.56 | $8.78 | $8.37 | $8.71 | $8.71 | 5,640,280 |
| 2024-01-23 | $8.78 | $8.79 | $8.42 | $8.60 | $8.60 | 6,614,450 |
| 2024-01-22 | $9.45 | $9.46 | $8.71 | $8.75 | $8.75 | 7,302,140 |
| 2024-01-19 | $9.58 | $9.65 | $9.38 | $9.43 | $9.43 | 3,973,230 |
| 2024-01-18 | $9.78 | $9.85 | $9.31 | $9.58 | $9.58 | 7,108,400 |
| 2024-01-17 | $10.23 | $10.29 | $9.73 | $9.80 | $9.80 | 5,001,340 |
| 2024-01-16 | $10.28 | $10.29 | $9.99 | $10.24 | $10.24 | 5,496,780 |
| 2024-01-15 | $10.08 | $10.35 | $10.08 | $10.23 | $10.23 | 4,308,900 |
| 2024-01-12 | $10.39 | $10.57 | $10.22 | $10.25 | $10.25 | 6,471,580 |
| 2024-01-11 | $10.38 | $10.48 | $10.28 | $10.37 | $10.37 | 7,360,110 |
| 2024-01-10 | $10.23 | $10.43 | $10.01 | $10.37 | $10.37 | 8,170,720 |
| 2024-01-09 | $10.16 | $10.31 | $10.12 | $10.26 | $10.26 | 5,181,390 |
| 2024-01-08 | $10.15 | $10.44 | $10.11 | $10.13 | $10.13 | 7,021,100 |
| 2024-01-05 | $10.55 | $10.64 | $10.16 | $10.24 | $10.24 | 8,752,280 |
| 2024-01-04 | $10.70 | $10.75 | $10.36 | $10.47 | $10.47 | 11,449,850 |
| 2024-01-03 | $10.85 | $10.88 | $10.62 | $10.77 | $10.77 | 10,025,480 |
| 2024-01-02 | $10.54 | $11.11 | $10.50 | $10.91 | $10.91 | 18,349,520 |
| 2024-01-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-12-29 | $10.55 | $10.60 | $10.41 | $10.58 | $10.58 | 11,830,020 |
| 2023-12-28 | $10.55 | $10.74 | $10.42 | $10.52 | $10.52 | 16,054,800 |
| 2023-12-27 | $10.02 | $10.70 | $9.87 | $10.58 | $10.58 | 20,208,500 |
| 2023-12-26 | $10.31 | $10.34 | $9.99 | $10.02 | $10.02 | 9,290,800 |
| 2023-12-25 | $9.97 | $10.31 | $9.97 | $10.29 | $10.29 | 10,314,680 |
| 2023-12-22 | $10.22 | $10.34 | $9.99 | $10.03 | $10.03 | 10,550,200 |
| 2023-12-21 | $10.11 | $10.36 | $9.97 | $10.29 | $10.29 | 12,402,970 |
| 2023-12-20 | $10.62 | $10.64 | $10.12 | $10.17 | $10.17 | 15,818,610 |
| 2023-12-19 | $10.86 | $11.02 | $10.45 | $10.60 | $10.60 | 16,260,290 |
| 2023-12-18 | $11.00 | $11.25 | $10.80 | $10.81 | $10.81 | 17,892,840 |
| 2023-12-15 | $11.44 | $11.44 | $11.02 | $11.03 | $11.03 | 23,250,490 |
| 2023-12-14 | $11.77 | $12.13 | $11.31 | $11.44 | $11.44 | 34,270,220 |
| 2023-12-13 | $12.66 | $12.90 | $11.92 | $11.99 | $11.99 | 57,158,490 |
| 2023-12-12 | $10.64 | $11.73 | $10.54 | $11.73 | $11.73 | 14,695,550 |
| 2023-12-11 | $10.18 | $10.79 | $10.18 | $10.66 | $10.66 | 39,435,340 |
| 2023-12-08 | $10.43 | $11.63 | $10.23 | $11.31 | $11.31 | 51,341,120 |
| 2023-12-07 | $10.70 | $10.80 | $10.20 | $10.57 | $10.57 | 25,826,510 |
| 2023-12-06 | $11.28 | $11.28 | $10.59 | $10.75 | $10.75 | 41,595,530 |
| 2023-12-05 | $10.26 | $11.43 | $10.16 | $11.43 | $11.43 | 30,114,080 |
| 2023-12-04 | $10.29 | $10.43 | $10.11 | $10.39 | $10.39 | 10,607,180 |
| 2023-12-01 | $10.10 | $10.60 | $10.07 | $10.46 | $10.46 | 15,370,530 |
| 2023-11-30 | $10.06 | $10.41 | $9.95 | $10.20 | $10.20 | 10,239,040 |
| 2023-11-29 | $9.99 | $10.25 | $9.91 | $10.17 | $10.17 | 6,903,330 |
| 2023-11-28 | $9.90 | $10.06 | $9.88 | $9.98 | $9.98 | 2,357,420 |
| 2023-11-27 | $10.02 | $10.07 | $9.90 | $9.97 | $9.97 | 3,188,840 |
| 2023-11-24 | $9.97 | $10.08 | $9.87 | $10.02 | $10.02 | 3,438,040 |
| 2023-11-23 | $9.91 | $9.99 | $9.86 | $9.95 | $9.95 | 2,360,600 |
| 2023-11-22 | $9.88 | $10.08 | $9.88 | $9.99 | $9.99 | 2,520,200 |
| 2023-11-21 | $9.93 | $10.05 | $9.88 | $9.93 | $9.93 | 2,917,480 |
| 2023-11-20 | $9.73 | $9.94 | $9.73 | $9.92 | $9.92 | 2,995,310 |
| 2023-11-17 | $9.81 | $9.81 | $9.71 | $9.77 | $9.77 | 2,038,120 |
| 2023-11-16 | $9.84 | $9.86 | $9.75 | $9.77 | $9.77 | 1,621,450 |
| 2023-11-15 | $9.79 | $9.87 | $9.74 | $9.80 | $9.80 | 2,246,580 |
| 2023-11-14 | $9.80 | $9.81 | $9.67 | $9.76 | $9.76 | 1,890,400 |
| 2023-11-13 | $9.75 | $9.78 | $9.66 | $9.76 | $9.76 | 2,628,960 |
| 2023-11-10 | $9.69 | $9.78 | $9.63 | $9.71 | $9.71 | 2,241,600 |
| 2023-11-09 | $9.73 | $9.79 | $9.68 | $9.70 | $9.70 | 1,842,350 |
| 2023-11-08 | $9.79 | $9.84 | $9.68 | $9.74 | $9.74 | 1,784,400 |
| 2023-11-07 | $9.70 | $9.87 | $9.60 | $9.74 | $9.74 | 2,504,300 |
| 2023-11-06 | $9.84 | $9.84 | $9.64 | $9.70 | $9.70 | 3,170,210 |
| 2023-11-03 | $9.61 | $9.85 | $9.48 | $9.81 | $9.81 | 3,553,700 |
| 2023-11-02 | $9.71 | $9.74 | $9.63 | $9.63 | $9.63 | 2,039,860 |
| 2023-11-01 | $9.67 | $9.73 | $9.59 | $9.69 | $9.69 | 2,935,500 |
| 2023-10-31 | $9.50 | $9.70 | $9.50 | $9.67 | $9.67 | 3,266,570 |
| 2023-10-30 | $9.45 | $9.65 | $9.35 | $9.56 | $9.56 | 3,729,440 |
| 2023-10-27 | $9.22 | $9.53 | $9.14 | $9.48 | $9.48 | 3,808,260 |
| 2023-10-26 | $9.18 | $9.27 | $9.11 | $9.20 | $9.20 | 2,197,650 |
| 2023-10-25 | $9.20 | $9.24 | $9.07 | $9.18 | $9.18 | 2,147,000 |
| 2023-10-24 | $8.87 | $9.15 | $8.81 | $9.15 | $9.15 | 2,862,250 |
| 2023-10-23 | $8.90 | $9.06 | $8.78 | $8.81 | $8.81 | 1,769,820 |
| 2023-10-20 | $8.97 | $9.10 | $8.95 | $8.95 | $8.95 | 1,526,220 |
| 2023-10-19 | $9.02 | $9.17 | $8.91 | $8.97 | $8.97 | 1,877,260 |
| 2023-10-18 | $9.17 | $9.21 | $9.03 | $9.06 | $9.06 | 2,184,820 |
| 2023-10-17 | $9.15 | $9.22 | $9.09 | $9.21 | $9.21 | 2,979,770 |
| 2023-10-16 | $9.02 | $9.11 | $8.94 | $9.07 | $9.07 | 1,752,440 |
| 2023-10-13 | $9.15 | $9.18 | $8.98 | $9.02 | $9.02 | 2,676,800 |
| 2023-10-12 | $9.25 | $9.28 | $9.12 | $9.21 | $9.21 | 1,761,500 |
| 2023-10-11 | $9.24 | $9.30 | $9.17 | $9.21 | $9.21 | 2,227,400 |
| 2023-10-10 | $9.31 | $9.44 | $9.18 | $9.21 | $9.21 | 2,558,770 |
| 2023-10-09 | $9.38 | $9.42 | $9.17 | $9.27 | $9.27 | 2,541,500 |
| 2023-09-28 | $9.34 | $9.43 | $9.30 | $9.37 | $9.37 | 1,579,490 |
| 2023-09-27 | $9.34 | $9.38 | $9.24 | $9.32 | $9.32 | 1,550,580 |
| 2023-09-26 | $9.41 | $9.47 | $9.31 | $9.31 | $9.31 | 1,792,900 |
| 2023-09-25 | $9.49 | $9.57 | $9.39 | $9.41 | $9.41 | 1,503,700 |
| 2023-09-22 | $9.27 | $9.50 | $9.23 | $9.49 | $9.49 | 2,273,500 |
| 2023-09-21 | $9.46 | $9.57 | $9.24 | $9.27 | $9.27 | 2,494,290 |
| 2023-09-20 | $9.47 | $9.60 | $9.41 | $9.53 | $9.53 | 2,050,300 |
| 2023-09-19 | $9.59 | $9.60 | $9.46 | $9.49 | $9.49 | 1,712,300 |
| 2023-09-18 | $9.47 | $9.63 | $9.28 | $9.60 | $9.60 | 2,963,300 |
| 2023-09-15 | $9.35 | $9.50 | $9.32 | $9.44 | $9.44 | 2,368,260 |
| 2023-09-14 | $9.58 | $9.60 | $9.30 | $9.37 | $9.37 | 2,970,700 |
| 2023-09-13 | $9.66 | $9.71 | $9.47 | $9.56 | $9.56 | 2,944,710 |
| 2023-09-12 | $9.60 | $9.64 | $9.50 | $9.56 | $9.56 | 1,974,070 |
| 2023-09-11 | $9.36 | $9.61 | $9.32 | $9.60 | $9.60 | 2,933,890 |
| 2023-09-08 | $9.34 | $9.44 | $9.33 | $9.40 | $9.40 | 1,811,600 |
| 2023-09-07 | $9.58 | $9.58 | $9.38 | $9.38 | $9.38 | 2,248,500 |
| 2023-09-06 | $9.59 | $9.60 | $9.46 | $9.51 | $9.51 | 2,340,200 |
| 2023-09-05 | $9.66 | $9.70 | $9.56 | $9.60 | $9.60 | 2,625,220 |
| 2023-09-04 | $9.58 | $9.75 | $9.50 | $9.75 | $9.75 | 3,176,800 |
| 2023-09-01 | $9.42 | $9.65 | $9.38 | $9.57 | $9.57 | 3,313,960 |
| 2023-08-31 | $9.31 | $9.46 | $9.23 | $9.42 | $9.42 | 3,583,560 |
| 2023-08-30 | $9.32 | $9.53 | $9.31 | $9.35 | $9.35 | 2,792,390 |
| 2023-08-29 | $9.05 | $9.35 | $9.01 | $9.34 | $9.34 | 4,209,610 |
| 2023-08-28 | $9.48 | $9.68 | $9.06 | $9.07 | $9.07 | 5,297,060 |
| 2023-08-25 | $9.35 | $9.35 | $9.05 | $9.08 | $9.08 | 3,758,320 |
| 2023-08-24 | $9.20 | $9.46 | $9.10 | $9.38 | $9.38 | 3,004,040 |
| 2023-08-23 | $9.30 | $9.33 | $9.09 | $9.21 | $9.21 | 2,673,780 |
| 2023-08-22 | $9.44 | $9.61 | $9.12 | $9.31 | $9.31 | 3,683,350 |
| 2023-08-21 | $9.50 | $9.65 | $9.45 | $9.48 | $9.48 | 2,500,360 |
| 2023-08-18 | $9.51 | $9.65 | $9.43 | $9.44 | $9.44 | 3,056,960 |
| 2023-08-17 | $9.35 | $9.54 | $9.11 | $9.53 | $9.53 | 4,061,310 |
| 2023-08-16 | $9.36 | $9.45 | $9.20 | $9.31 | $9.31 | 2,461,800 |
| 2023-08-15 | $9.51 | $9.53 | $9.29 | $9.34 | $9.34 | 2,734,400 |
| 2023-08-14 | $9.37 | $9.55 | $9.33 | $9.51 | $9.51 | 2,964,730 |
| 2023-08-11 | $9.70 | $9.71 | $9.47 | $9.47 | $9.47 | 3,989,070 |
| 2023-08-10 | $9.71 | $9.72 | $9.55 | $9.70 | $9.70 | 3,601,700 |
| 2023-08-09 | $9.84 | $9.89 | $9.61 | $9.68 | $9.68 | 4,683,180 |
| 2023-08-08 | $9.80 | $9.99 | $9.74 | $9.86 | $9.86 | 7,170,820 |
| 2023-08-07 | $9.96 | $9.98 | $9.66 | $9.71 | $9.71 | 9,082,060 |
| 2023-08-04 | $10.40 | $10.40 | $9.85 | $9.93 | $9.93 | 18,295,600 |
| 2023-08-03 | $10.11 | $10.58 | $10.02 | $10.41 | $10.41 | 15,786,450 |
| 2023-08-02 | $10.09 | $10.18 | $10.01 | $10.10 | $10.10 | 3,394,390 |
| 2023-08-01 | $10.18 | $10.29 | $10.09 | $10.15 | $10.15 | 4,840,800 |
| 2023-07-31 | $9.99 | $10.22 | $9.89 | $10.20 | $10.20 | 7,012,210 |
| 2023-07-28 | $9.82 | $9.97 | $9.80 | $9.95 | $9.95 | 4,587,780 |
| 2023-07-27 | $9.96 | $10.08 | $9.79 | $9.81 | $9.81 | 5,344,100 |
| 2023-07-26 | $9.82 | $9.94 | $9.77 | $9.91 | $9.91 | 5,312,780 |
| 2023-07-25 | $9.88 | $9.91 | $9.76 | $9.85 | $9.85 | 6,993,080 |
| 2023-07-24 | $9.98 | $9.98 | $9.65 | $9.81 | $9.81 | 7,953,480 |
| 2023-07-21 | $9.53 | $10.04 | $9.50 | $10.01 | $10.01 | 8,120,260 |
| 2023-07-20 | $9.65 | $9.66 | $9.49 | $9.58 | $9.58 | 2,703,100 |
| 2023-07-19 | $9.62 | $9.69 | $9.55 | $9.59 | $9.59 | 1,849,400 |
| 2023-07-18 | $9.72 | $9.72 | $9.53 | $9.62 | $9.62 | 1,579,270 |
| 2023-07-17 | $9.72 | $9.73 | $9.50 | $9.70 | $9.70 | 1,857,500 |
| 2023-07-14 | $9.90 | $9.90 | $9.65 | $9.69 | $9.69 | 2,364,300 |
| 2023-07-13 | $9.66 | $9.85 | $9.64 | $9.83 | $9.83 | 2,825,500 |
| 2023-07-12 | $9.78 | $9.82 | $9.65 | $9.70 | $9.70 | 3,172,200 |
| 2023-07-11 | $9.85 | $9.86 | $9.71 | $9.74 | $9.74 | 2,333,200 |
| 2023-07-10 | $9.66 | $9.86 | $9.65 | $9.83 | $9.83 | 3,248,760 |
| 2023-07-07 | $9.61 | $9.76 | $9.52 | $9.71 | $9.71 | 2,249,600 |
| 2023-07-06 | $9.54 | $9.65 | $9.52 | $9.61 | $9.61 | 2,724,000 |
| 2023-07-05 | $9.75 | $9.78 | $9.52 | $9.54 | $9.54 | 3,138,950 |
| 2023-07-04 | $9.63 | $9.79 | $9.50 | $9.77 | $9.77 | 4,210,620 |
| 2023-07-03 | $9.48 | $9.66 | $9.44 | $9.59 | $9.59 | 4,619,280 |
| 2023-06-30 | $9.29 | $9.53 | $9.22 | $9.44 | $9.44 | 3,134,500 |
| 2023-06-29 | $9.12 | $9.29 | $9.10 | $9.24 | $9.24 | 1,778,940 |
| 2023-06-28 | $9.14 | $9.23 | $8.98 | $9.20 | $9.20 | 2,331,300 |
| 2023-06-27 | $8.93 | $9.15 | $8.83 | $9.14 | $9.14 | 2,349,980 |
| 2023-06-26 | $9.13 | $9.23 | $8.85 | $8.89 | $8.89 | 3,911,180 |
| 2023-06-21 | $9.19 | $9.30 | $9.12 | $9.26 | $9.26 | 3,121,360 |
| 2023-06-20 | $9.26 | $9.32 | $9.17 | $9.18 | $9.18 | 2,304,800 |
| 2023-06-19 | $9.44 | $9.49 | $9.25 | $9.25 | $9.25 | 3,006,280 |
| 2023-06-16 | $9.51 | $9.64 | $9.40 | $9.46 | $9.46 | 2,558,900 |
| 2023-06-15 | $9.56 | $9.57 | $9.43 | $9.53 | $9.53 | 2,447,680 |
| 2023-06-14 | $9.33 | $9.59 | $9.30 | $9.57 | $9.57 | 4,188,850 |
| 2023-06-13 | $9.30 | $9.45 | $9.27 | $9.33 | $9.33 | 2,205,300 |
| 2023-06-12 | $9.14 | $9.41 | $8.96 | $9.37 | $9.37 | 3,093,200 |
| 2023-06-09 | $9.14 | $9.34 | $9.10 | $9.19 | $9.14 | 2,025,510 |
| 2023-06-08 | $9.18 | $9.28 | $9.06 | $9.10 | $9.05 | 1,745,860 |
| 2023-06-07 | $9.04 | $9.20 | $9.03 | $9.13 | $9.08 | 1,497,000 |
| 2023-06-06 | $9.27 | $9.34 | $9.08 | $9.12 | $9.07 | 1,867,880 |
| 2023-06-05 | $9.30 | $9.34 | $9.23 | $9.34 | $9.29 | 2,055,800 |
| 2023-06-02 | $9.24 | $9.37 | $9.09 | $9.35 | $9.30 | 3,203,980 |
| 2023-06-01 | $9.09 | $9.28 | $9.03 | $9.18 | $9.13 | 2,333,500 |
| 2023-05-31 | $9.23 | $9.24 | $9.06 | $9.10 | $9.05 | 2,031,500 |
| 2023-05-30 | $9.23 | $9.29 | $9.08 | $9.19 | $9.14 | 2,269,600 |
| 2023-05-29 | $9.48 | $9.48 | $9.19 | $9.25 | $9.20 | 2,167,480 |
| 2023-05-26 | $9.53 | $9.53 | $9.26 | $9.46 | $9.41 | 2,491,650 |
| 2023-05-25 | $9.37 | $9.49 | $9.31 | $9.47 | $9.42 | 2,843,700 |
| 2023-05-24 | $9.59 | $9.61 | $9.33 | $9.39 | $9.34 | 2,699,320 |
| 2023-05-23 | $9.60 | $9.66 | $9.48 | $9.58 | $9.53 | 3,488,360 |
| 2023-05-22 | $9.36 | $9.54 | $9.29 | $9.53 | $9.48 | 3,959,860 |
| 2023-05-19 | $9.25 | $9.40 | $9.10 | $9.36 | $9.31 | 2,550,300 |
| 2023-05-18 | $9.31 | $9.45 | $9.17 | $9.25 | $9.20 | 2,173,700 |
| 2023-05-17 | $9.13 | $9.32 | $9.07 | $9.31 | $9.26 | 2,789,360 |
| 2023-05-16 | $9.28 | $9.28 | $9.07 | $9.10 | $9.05 | 2,176,890 |
| 2023-05-15 | $9.20 | $9.45 | $9.12 | $9.25 | $9.20 | 1,795,200 |
| 2023-05-12 | $9.40 | $9.52 | $9.27 | $9.27 | $9.27 | 2,300,500 |
| 2023-05-11 | $9.13 | $9.42 | $9.13 | $9.36 | $9.36 | 4,404,890 |
| 2023-05-10 | $9.14 | $9.15 | $9.03 | $9.13 | $9.13 | 2,276,400 |
| 2023-05-09 | $9.25 | $9.35 | $9.10 | $9.11 | $9.11 | 3,338,360 |
| 2023-05-08 | $9.41 | $9.49 | $9.26 | $9.28 | $9.28 | 2,896,020 |
| 2023-05-05 | $9.47 | $9.50 | $9.30 | $9.39 | $9.39 | 3,614,660 |
| 2023-05-04 | $9.29 | $9.50 | $9.20 | $9.46 | $9.46 | 6,498,200 |
| 2023-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-05-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-04-28 | $9.00 | $9.41 | $8.90 | $9.35 | $9.35 | 10,747,090 |
| 2023-04-27 | $8.59 | $8.78 | $8.54 | $8.73 | $8.73 | 2,605,510 |
| 2023-04-26 | $8.50 | $8.61 | $8.45 | $8.58 | $8.58 | 1,782,920 |
| 2023-04-25 | $8.48 | $8.61 | $8.30 | $8.50 | $8.50 | 2,778,700 |
| 2023-04-24 | $8.60 | $8.62 | $8.37 | $8.42 | $8.42 | 3,397,530 |
| 2023-04-21 | $8.83 | $8.91 | $8.60 | $8.62 | $8.62 | 2,749,000 |
| 2023-04-20 | $8.96 | $8.96 | $8.78 | $8.81 | $8.81 | 2,129,000 |
| 2023-04-19 | $8.90 | $9.03 | $8.87 | $8.95 | $8.95 | 2,464,700 |
| 2023-04-18 | $8.76 | $9.09 | $8.76 | $8.96 | $8.96 | 4,329,260 |
| 2023-04-17 | $8.62 | $8.85 | $8.61 | $8.79 | $8.79 | 1,950,290 |
| 2023-04-14 | $8.73 | $8.87 | $8.68 | $8.70 | $8.70 | 2,209,090 |
| 2023-04-13 | $8.73 | $8.86 | $8.58 | $8.81 | $8.81 | 2,602,100 |
| 2023-04-12 | $8.73 | $8.88 | $8.72 | $8.76 | $8.76 | 2,419,080 |
| 2023-04-11 | $8.87 | $8.94 | $8.81 | $8.84 | $8.84 | 2,405,400 |
| 2023-04-10 | $9.06 | $9.06 | $8.86 | $8.91 | $8.91 | 2,839,000 |
| 2023-04-07 | $9.04 | $9.14 | $9.04 | $9.08 | $9.08 | 1,989,540 |
| 2023-04-06 | $9.30 | $9.30 | $9.05 | $9.06 | $9.06 | 2,938,700 |
| 2023-04-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-04-04 | $9.39 | $9.48 | $9.21 | $9.28 | $9.28 | 2,604,430 |
| 2023-04-03 | $9.49 | $9.49 | $9.35 | $9.42 | $9.42 | 2,503,120 |
| 2023-03-31 | $9.23 | $9.58 | $9.17 | $9.49 | $9.49 | 3,743,300 |
| 2023-03-30 | $9.20 | $9.28 | $9.17 | $9.21 | $9.21 | 1,784,300 |
| 2023-03-29 | $9.23 | $9.34 | $9.20 | $9.23 | $9.23 | 1,815,100 |
| 2023-03-28 | $9.29 | $9.42 | $9.22 | $9.32 | $9.32 | 1,916,300 |
| 2023-03-27 | $9.35 | $9.35 | $9.19 | $9.29 | $9.29 | 2,285,980 |
| 2023-03-24 | $9.26 | $9.36 | $9.21 | $9.29 | $9.29 | 2,780,500 |
| 2023-03-23 | $9.27 | $9.28 | $9.11 | $9.22 | $9.22 | 2,062,600 |
| 2023-03-22 | $9.24 | $9.46 | $9.21 | $9.27 | $9.27 | 2,394,530 |
| 2023-03-21 | $9.02 | $9.20 | $8.96 | $9.19 | $9.19 | 2,996,340 |
| 2023-03-20 | $9.05 | $9.10 | $8.86 | $8.96 | $8.96 | 2,416,790 |
| 2023-03-17 | $9.15 | $9.16 | $9.00 | $9.04 | $9.04 | 1,990,900 |
| 2023-03-16 | $9.30 | $9.30 | $9.06 | $9.07 | $9.07 | 2,468,120 |
| 2023-03-15 | $9.29 | $9.35 | $9.24 | $9.26 | $9.26 | 1,939,900 |
| 2023-03-14 | $9.52 | $9.52 | $9.16 | $9.23 | $9.23 | 2,763,100 |
| 2023-03-13 | $9.46 | $9.50 | $9.37 | $9.48 | $9.48 | 1,957,110 |
| 2023-03-10 | $9.60 | $9.64 | $9.40 | $9.41 | $9.41 | 2,430,860 |
| 2023-03-09 | $9.75 | $9.75 | $9.58 | $9.60 | $9.60 | 1,851,090 |
| 2023-03-08 | $9.63 | $9.71 | $9.52 | $9.70 | $9.70 | 2,591,300 |
| 2023-03-07 | $9.80 | $9.91 | $9.61 | $9.63 | $9.63 | 2,894,400 |
| 2023-03-06 | $9.75 | $9.90 | $9.70 | $9.83 | $9.83 | 3,229,890 |
| 2023-03-03 | $9.70 | $9.83 | $9.62 | $9.72 | $9.72 | 3,097,400 |
| 2023-03-02 | $9.90 | $9.90 | $9.65 | $9.73 | $9.73 | 3,629,300 |
| 2023-03-01 | $9.78 | $9.87 | $9.70 | $9.86 | $9.86 | 2,674,350 |
| 2023-02-28 | $9.68 | $9.78 | $9.64 | $9.77 | $9.77 | 2,902,900 |
| 2023-02-27 | $9.85 | $9.85 | $9.57 | $9.67 | $9.67 | 3,827,100 |
| 2023-02-24 | $9.99 | $9.99 | $9.71 | $9.80 | $9.80 | 4,255,520 |
| 2023-02-23 | $10.26 | $10.38 | $9.90 | $9.96 | $9.96 | 7,188,200 |
| 2023-02-22 | $10.15 | $10.26 | $10.09 | $10.22 | $10.22 | 2,064,300 |
| 2023-02-21 | $10.33 | $10.35 | $10.13 | $10.19 | $10.19 | 2,849,500 |
| 2023-02-20 | $10.44 | $10.44 | $10.15 | $10.28 | $10.28 | 3,157,770 |
| 2023-02-17 | $10.17 | $10.45 | $10.17 | $10.25 | $10.25 | 4,383,300 |
| 2023-02-16 | $10.37 | $10.44 | $10.04 | $10.14 | $10.14 | 3,725,380 |
| 2023-02-15 | $10.50 | $10.60 | $10.35 | $10.37 | $10.37 | 3,331,770 |
| 2023-02-14 | $10.61 | $10.65 | $10.44 | $10.48 | $10.48 | 4,653,690 |
| 2023-02-13 | $10.30 | $10.51 | $10.25 | $10.49 | $10.49 | 4,740,370 |
| 2023-02-10 | $10.06 | $10.35 | $10.06 | $10.30 | $10.30 | 4,837,080 |
| 2023-02-09 | $9.89 | $10.10 | $9.86 | $10.03 | $10.03 | 2,678,060 |
| 2023-02-08 | $9.98 | $10.15 | $9.91 | $9.93 | $9.93 | 3,407,020 |
| 2023-02-07 | $10.06 | $10.07 | $9.94 | $9.98 | $9.98 | 2,286,080 |
| 2023-02-06 | $9.98 | $10.05 | $9.86 | $9.99 | $9.99 | 2,490,740 |
| 2023-02-03 | $10.05 | $10.05 | $9.84 | $9.96 | $9.96 | 3,207,300 |
| 2023-02-02 | $9.96 | $10.08 | $9.85 | $10.07 | $10.07 | 3,852,150 |
| 2023-02-01 | $9.86 | $9.93 | $9.76 | $9.93 | $9.93 | 3,283,370 |
| 2023-01-31 | $10.01 | $10.04 | $9.68 | $9.84 | $9.84 | 3,921,900 |
| 2023-01-30 | $9.72 | $9.95 | $9.70 | $9.94 | $9.94 | 5,066,450 |
| 2023-01-20 | $9.68 | $9.73 | $9.61 | $9.62 | $9.62 | 2,265,700 |
| 2023-01-19 | $9.75 | $9.75 | $9.60 | $9.63 | $9.63 | 2,673,400 |
| 2023-01-18 | $9.77 | $9.87 | $9.69 | $9.75 | $9.75 | 3,084,940 |
| 2023-01-17 | $9.92 | $9.99 | $9.65 | $9.77 | $9.77 | 4,398,310 |
| 2023-01-16 | $10.01 | $10.18 | $9.95 | $9.98 | $9.98 | 4,275,840 |
| 2023-01-13 | $10.08 | $10.24 | $9.97 | $10.11 | $10.11 | 3,093,800 |
| 2023-01-12 | $10.22 | $10.29 | $9.96 | $10.00 | $10.00 | 4,911,190 |
| 2023-01-11 | $10.43 | $10.48 | $10.10 | $10.21 | $10.21 | 4,048,400 |
| 2023-01-10 | $10.69 | $10.70 | $10.31 | $10.37 | $10.37 | 5,933,350 |
| 2023-01-09 | $10.32 | $10.91 | $10.26 | $10.69 | $10.69 | 8,470,090 |
| 2023-01-06 | $10.50 | $10.60 | $10.15 | $10.25 | $10.25 | 8,091,530 |
| 2023-01-05 | $10.60 | $10.76 | $10.47 | $10.54 | $10.54 | 6,441,440 |
| 2023-01-04 | $10.73 | $10.83 | $10.46 | $10.67 | $10.67 | 7,507,400 |
| 2023-01-03 | $10.87 | $11.00 | $10.52 | $10.66 | $10.66 | 10,991,540 |
| 2023-01-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-12-30 | $10.32 | $10.93 | $10.15 | $10.82 | $10.82 | 14,721,950 |
| 2022-12-29 | $10.15 | $10.50 | $9.86 | $10.37 | $10.37 | 11,012,080 |
| 2022-12-28 | $10.30 | $10.48 | $10.05 | $10.07 | $10.07 | 7,639,900 |
| 2022-12-27 | $10.40 | $10.45 | $9.91 | $10.31 | $10.31 | 11,610,240 |
| 2022-12-26 | $9.94 | $10.86 | $9.93 | $10.43 | $10.43 | 18,942,350 |
| 2022-12-23 | $9.89 | $10.24 | $9.69 | $9.93 | $9.93 | 14,235,370 |
| 2022-12-22 | $10.56 | $10.64 | $9.84 | $10.06 | $10.06 | 21,081,510 |
| 2022-12-21 | $11.00 | $11.08 | $10.29 | $10.56 | $10.56 | 25,049,860 |
| 2022-12-20 | $10.45 | $11.54 | $10.40 | $11.43 | $11.43 | 48,483,260 |
| 2022-12-19 | $10.42 | $10.72 | $10.23 | $10.49 | $10.49 | 11,907,850 |
| 2022-12-16 | $10.34 | $10.46 | $10.18 | $10.36 | $10.36 | 6,026,140 |
| 2022-12-15 | $10.56 | $10.73 | $10.24 | $10.28 | $10.28 | 8,660,550 |
| 2022-12-14 | $10.30 | $10.55 | $10.16 | $10.48 | $10.48 | 10,327,580 |
| 2022-12-13 | $10.40 | $10.55 | $10.10 | $10.45 | $10.45 | 15,100,100 |
| 2022-12-12 | $9.95 | $10.74 | $9.85 | $10.32 | $10.32 | 16,559,840 |
| 2022-12-09 | $9.98 | $10.18 | $9.66 | $9.95 | $9.95 | 5,813,840 |
| 2022-12-08 | $10.11 | $10.15 | $9.80 | $9.97 | $9.97 | 3,936,020 |
| 2022-12-07 | $9.95 | $10.18 | $9.80 | $10.10 | $10.10 | 5,782,020 |
| 2022-12-06 | $9.89 | $10.25 | $9.84 | $9.87 | $9.87 | 5,067,770 |
| 2022-12-05 | $10.11 | $10.43 | $9.89 | $9.94 | $9.94 | 6,420,440 |
| 2022-12-01 | $9.86 | $10.25 | $9.86 | $10.13 | $10.13 | 7,806,110 |
| 2022-11-30 | $9.78 | $10.19 | $9.71 | $9.76 | $9.76 | 5,246,890 |
| 2022-11-29 | $9.48 | $9.93 | $9.34 | $9.84 | $9.84 | 5,601,140 |
| 2022-11-28 | $9.85 | $9.85 | $9.35 | $9.48 | $9.48 | 4,277,200 |
| 2022-11-25 | $9.72 | $9.81 | $9.52 | $9.70 | $9.70 | 4,526,330 |
| 2022-11-24 | $9.50 | $9.88 | $9.40 | $9.78 | $9.78 | 5,247,060 |
| 2022-11-23 | $9.61 | $9.66 | $9.38 | $9.44 | $9.44 | 3,846,570 |
| 2022-11-22 | $9.78 | $9.95 | $9.55 | $9.61 | $9.61 | 4,092,650 |
| 2022-11-21 | $9.76 | $9.85 | $9.53 | $9.81 | $9.81 | 3,767,890 |
| 2022-11-18 | $9.70 | $9.97 | $9.66 | $9.78 | $9.78 | 6,782,520 |
| 2022-11-17 | $9.45 | $9.75 | $9.45 | $9.69 | $9.69 | 4,397,080 |
| 2022-11-16 | $9.40 | $9.88 | $9.30 | $9.57 | $9.57 | 6,859,150 |
| 2022-11-15 | $9.10 | $9.44 | $9.00 | $9.35 | $9.35 | 5,762,030 |
| 2022-11-14 | $9.17 | $9.30 | $9.04 | $9.09 | $9.09 | 3,978,280 |
| 2022-11-11 | $9.41 | $9.44 | $9.13 | $9.14 | $9.14 | 5,010,070 |
| 2022-11-10 | $9.06 | $9.23 | $9.05 | $9.09 | $9.09 | 3,906,800 |
| 2022-11-09 | $9.02 | $9.16 | $8.94 | $9.13 | $9.13 | 3,749,890 |
| 2022-11-08 | $9.08 | $9.14 | $8.88 | $9.00 | $9.00 | 4,435,880 |
| 2022-11-07 | $8.72 | $9.18 | $8.72 | $9.14 | $9.14 | 6,973,160 |
| 2022-11-04 | $8.77 | $8.94 | $8.74 | $8.78 | $8.78 | 4,751,970 |
| 2022-11-03 | $8.56 | $8.83 | $8.51 | $8.73 | $8.73 | 4,083,470 |
| 2022-11-02 | $8.42 | $8.76 | $8.37 | $8.60 | $8.60 | 5,325,400 |
| 2022-11-01 | $8.15 | $8.42 | $8.13 | $8.42 | $8.42 | 4,545,940 |
| 2022-10-31 | $8.03 | $8.24 | $8.03 | $8.15 | $8.15 | 2,860,990 |
| 2022-10-28 | $8.48 | $8.51 | $8.03 | $8.09 | $8.09 | 5,120,090 |
| 2022-10-27 | $8.25 | $8.55 | $8.24 | $8.44 | $8.44 | 4,593,600 |
| 2022-10-26 | $8.05 | $8.31 | $8.05 | $8.25 | $8.25 | 4,380,070 |
| 2022-10-25 | $8.25 | $8.34 | $8.02 | $8.09 | $8.09 | 4,241,350 |
| 2022-10-24 | $8.52 | $8.62 | $8.23 | $8.25 | $8.25 | 4,317,190 |
| 2022-10-21 | $8.59 | $8.63 | $8.49 | $8.50 | $8.50 | 2,891,760 |
| 2022-10-20 | $8.53 | $8.68 | $8.48 | $8.59 | $8.59 | 3,685,350 |
| 2022-10-19 | $8.72 | $8.72 | $8.48 | $8.56 | $8.56 | 3,701,750 |
| 2022-10-18 | $8.84 | $8.89 | $8.65 | $8.70 | $8.70 | 4,387,850 |
| 2022-10-17 | $8.62 | $8.83 | $8.56 | $8.83 | $8.83 | 4,811,980 |
| 2022-10-14 | $8.46 | $8.71 | $8.46 | $8.67 | $8.67 | 5,935,890 |
| 2022-10-13 | $8.30 | $8.59 | $8.22 | $8.46 | $8.46 | 6,048,500 |
| 2022-10-12 | $8.40 | $8.40 | $8.03 | $8.40 | $8.40 | 5,407,000 |
| 2022-10-11 | $8.36 | $8.37 | $7.98 | $8.35 | $8.35 | 6,115,520 |
| 2022-10-10 | $8.70 | $8.76 | $8.20 | $8.30 | $8.30 | 6,482,760 |
| 2022-09-30 | $8.55 | $8.85 | $8.40 | $8.64 | $8.64 | 6,838,660 |
| 2022-09-29 | $8.90 | $8.96 | $8.40 | $8.50 | $8.50 | 5,953,810 |
| 2022-09-28 | $9.01 | $9.11 | $8.75 | $8.75 | $8.75 | 7,997,240 |
| 2022-09-27 | $8.38 | $9.14 | $8.36 | $9.09 | $9.09 | 12,464,720 |
| 2022-09-26 | $8.52 | $8.65 | $8.32 | $8.33 | $8.33 | 6,001,980 |
| 2022-09-23 | $8.90 | $9.09 | $8.57 | $8.58 | $8.58 | 6,736,140 |
| 2022-09-22 | $9.13 | $9.13 | $8.88 | $8.89 | $8.89 | 5,855,240 |
| 2022-09-21 | $9.05 | $9.21 | $9.00 | $9.15 | $9.15 | 5,642,200 |
| 2022-09-20 | $8.96 | $9.16 | $8.93 | $9.14 | $9.14 | 6,822,700 |
| 2022-09-19 | $8.78 | $8.96 | $8.62 | $8.91 | $8.91 | 6,764,610 |
| 2022-09-16 | $9.05 | $9.15 | $8.75 | $8.81 | $8.81 | 7,946,520 |
| 2022-09-15 | $9.40 | $9.45 | $8.90 | $9.07 | $9.07 | 10,888,600 |
| 2022-09-14 | $9.45 | $9.55 | $9.33 | $9.37 | $9.37 | 8,681,170 |
| 2022-09-13 | $9.28 | $9.80 | $9.28 | $9.66 | $9.66 | 14,089,940 |
| 2022-09-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-09-09 | $9.70 | $9.90 | $9.35 | $9.43 | $9.43 | 18,309,470 |
| 2022-09-08 | $10.55 | $10.56 | $10.00 | $10.23 | $10.23 | 20,165,700 |
| 2022-09-07 | $10.03 | $10.87 | $10.00 | $10.81 | $10.81 | 28,818,530 |
| 2022-09-06 | $10.12 | $10.54 | $10.06 | $10.18 | $10.18 | 19,728,760 |
| 2022-09-05 | $10.10 | $10.35 | $9.83 | $10.33 | $10.33 | 20,433,480 |
| 2022-09-02 | $10.20 | $10.88 | $9.85 | $10.41 | $10.41 | 29,956,630 |
| 2022-09-01 | $10.30 | $11.48 | $10.16 | $10.86 | $10.86 | 43,450,510 |
| 2022-08-31 | $9.40 | $10.45 | $9.37 | $10.45 | $10.45 | 30,099,540 |
| 2022-08-30 | $9.61 | $9.91 | $9.40 | $9.50 | $9.50 | 16,051,360 |
| 2022-08-29 | $9.10 | $9.93 | $8.88 | $9.93 | $9.93 | 19,650,450 |
| 2022-08-26 | $8.66 | $9.19 | $8.63 | $9.03 | $9.03 | 11,324,400 |
| 2022-08-25 | $8.61 | $8.71 | $8.50 | $8.68 | $8.68 | 2,901,380 |
| 2022-08-24 | $8.79 | $8.91 | $8.58 | $8.61 | $8.61 | 4,553,450 |
| 2022-08-23 | $8.75 | $8.79 | $8.62 | $8.79 | $8.79 | 2,391,340 |
| 2022-08-22 | $8.61 | $8.74 | $8.50 | $8.70 | $8.70 | 2,353,240 |
| 2022-08-19 | $8.72 | $8.78 | $8.61 | $8.61 | $8.61 | 2,152,510 |
| 2022-08-18 | $8.81 | $8.85 | $8.65 | $8.73 | $8.73 | 2,921,410 |
| 2022-08-17 | $8.85 | $8.94 | $8.80 | $8.85 | $8.85 | 2,457,310 |
| 2022-08-16 | $8.88 | $8.96 | $8.79 | $8.88 | $8.88 | 2,378,400 |
| 2022-08-15 | $8.89 | $8.89 | $8.72 | $8.85 | $8.85 | 2,485,620 |
| 2022-08-12 | $8.86 | $8.91 | $8.80 | $8.87 | $8.87 | 2,289,100 |
| 2022-08-11 | $8.80 | $8.88 | $8.71 | $8.87 | $8.87 | 2,538,460 |
| 2022-08-10 | $8.81 | $8.81 | $8.66 | $8.71 | $8.71 | 1,923,700 |
| 2022-08-09 | $8.72 | $8.85 | $8.64 | $8.81 | $8.81 | 2,783,190 |
| 2022-08-08 | $8.66 | $8.76 | $8.58 | $8.75 | $8.75 | 2,690,500 |
| 2022-08-05 | $8.58 | $8.67 | $8.48 | $8.63 | $8.63 | 2,724,940 |
| 2022-08-04 | $8.34 | $8.60 | $8.30 | $8.60 | $8.60 | 4,407,060 |
| 2022-08-03 | $8.39 | $8.59 | $8.26 | $8.27 | $8.27 | 3,189,560 |
| 2022-08-02 | $8.88 | $8.88 | $8.27 | $8.36 | $8.36 | 5,477,510 |
| 2022-08-01 | $8.93 | $8.95 | $8.77 | $8.82 | $8.82 | 2,871,940 |
| 2022-07-29 | $9.07 | $9.07 | $8.88 | $8.91 | $8.91 | 4,015,480 |
| 2022-07-28 | $9.09 | $9.23 | $9.07 | $9.08 | $9.08 | 4,816,780 |
| 2022-07-27 | $9.28 | $9.28 | $9.02 | $9.03 | $9.03 | 4,342,560 |
| 2022-07-26 | $8.98 | $9.20 | $8.98 | $9.19 | $9.19 | 4,211,980 |
| 2022-07-25 | $9.01 | $9.14 | $9.00 | $9.05 | $9.05 | 2,752,840 |
| 2022-07-22 | $9.06 | $9.25 | $9.00 | $9.11 | $9.11 | 4,353,440 |
| 2022-07-21 | $9.00 | $9.19 | $8.96 | $9.06 | $9.06 | 4,080,450 |
| 2022-07-20 | $9.05 | $9.16 | $8.97 | $9.06 | $9.06 | 3,885,200 |
| 2022-07-19 | $8.89 | $9.09 | $8.86 | $9.02 | $9.02 | 4,184,280 |
| 2022-07-18 | $8.63 | $8.88 | $8.63 | $8.86 | $8.86 | 3,854,610 |
| 2022-07-15 | $8.87 | $8.97 | $8.56 | $8.63 | $8.63 | 6,071,850 |
| 2022-07-14 | $9.06 | $9.10 | $8.85 | $8.86 | $8.86 | 4,451,520 |
| 2022-07-13 | $8.99 | $9.16 | $8.85 | $9.06 | $9.06 | 6,033,670 |
| 2022-07-12 | $9.64 | $9.64 | $9.16 | $9.19 | $9.19 | 5,989,850 |
| 2022-07-11 | $9.50 | $9.65 | $9.27 | $9.61 | $9.61 | 4,680,440 |
| 2022-07-08 | $9.48 | $9.66 | $9.43 | $9.56 | $9.56 | 3,722,620 |
| 2022-07-07 | $9.58 | $9.68 | $9.43 | $9.48 | $9.48 | 4,475,030 |
| 2022-07-06 | $9.82 | $9.82 | $9.52 | $9.58 | $9.58 | 4,886,060 |
| 2022-07-05 | $10.04 | $10.05 | $9.65 | $9.82 | $9.82 | 7,946,670 |
| 2022-07-04 | $10.03 | $10.11 | $9.91 | $10.03 | $10.03 | 6,243,590 |
| 2022-07-01 | $10.15 | $10.25 | $9.93 | $10.03 | $10.03 | 8,708,810 |
| 2022-06-30 | $9.74 | $10.33 | $9.73 | $10.24 | $10.24 | 16,192,740 |
| 2022-06-29 | $9.99 | $10.31 | $9.75 | $9.76 | $9.76 | 9,943,770 |
| 2022-06-28 | $10.05 | $10.06 | $9.83 | $9.96 | $9.96 | 8,601,650 |
| 2022-06-27 | $10.00 | $10.17 | $9.92 | $10.06 | $10.06 | 9,875,160 |
| 2022-06-24 | $9.69 | $10.15 | $9.60 | $10.03 | $10.03 | 10,796,260 |
| 2022-06-23 | $9.53 | $9.76 | $9.44 | $9.69 | $9.69 | 7,191,960 |
| 2022-06-22 | $9.90 | $10.03 | $9.65 | $9.65 | $9.65 | 6,553,380 |
| 2022-06-21 | $10.19 | $10.19 | $9.71 | $9.94 | $9.94 | 9,465,590 |
| 2022-06-20 | $10.00 | $10.20 | $9.95 | $10.20 | $10.20 | 7,401,810 |
| 2022-06-17 | $10.23 | $10.42 | $9.91 | $10.07 | $10.07 | 10,056,140 |
| 2022-06-16 | $10.27 | $10.55 | $10.22 | $10.33 | $10.33 | 11,201,830 |
| 2022-06-15 | $10.61 | $10.70 | $10.28 | $10.32 | $10.32 | 15,244,660 |
| 2022-06-14 | $10.00 | $10.62 | $9.83 | $10.60 | $10.60 | 18,813,350 |
| 2022-06-13 | $9.75 | $10.13 | $9.75 | $10.09 | $10.09 | 11,127,180 |
| 2022-06-10 | $9.69 | $9.92 | $9.65 | $9.82 | $9.82 | 7,956,630 |
| 2022-06-09 | $10.00 | $10.16 | $9.68 | $9.69 | $9.69 | 10,840,760 |
| 2022-06-08 | $10.25 | $10.34 | $9.88 | $10.00 | $10.00 | 12,609,080 |
| 2022-06-07 | $10.20 | $10.38 | $9.83 | $10.33 | $10.33 | 14,337,570 |
| 2022-06-06 | $10.34 | $10.36 | $9.99 | $10.15 | $10.15 | 12,547,220 |
| 2022-06-02 | $10.81 | $10.92 | $10.05 | $10.42 | $10.30 | 16,355,070 |
| 2022-06-01 | $11.00 | $11.20 | $10.71 | $11.03 | $10.90 | 17,461,590 |
| 2022-05-31 | $10.75 | $11.51 | $10.62 | $11.22 | $11.09 | 27,794,020 |
| 2022-05-30 | $10.74 | $10.94 | $10.61 | $10.90 | $10.77 | 15,739,840 |
| 2022-05-27 | $11.00 | $11.15 | $10.46 | $10.76 | $10.63 | 22,012,100 |
| 2022-05-26 | $10.99 | $11.35 | $10.65 | $11.15 | $11.02 | 27,256,770 |
| 2022-05-25 | $10.96 | $11.80 | $10.51 | $11.39 | $11.26 | 42,543,680 |
| 2022-05-24 | $9.88 | $10.88 | $9.43 | $10.88 | $10.75 | 39,811,060 |
| 2022-05-23 | $9.95 | $10.09 | $9.84 | $9.89 | $9.77 | 13,727,590 |
| 2022-05-20 | $9.81 | $10.14 | $9.73 | $9.89 | $9.77 | 19,102,980 |
| 2022-05-19 | $9.64 | $9.97 | $9.56 | $9.69 | $9.58 | 15,411,180 |
| 2022-05-18 | $9.48 | $10.29 | $9.48 | $9.80 | $9.69 | 22,949,660 |
| 2022-05-17 | $10.30 | $10.31 | $9.30 | $9.55 | $9.44 | 25,381,900 |
| 2022-05-16 | $10.40 | $10.59 | $10.01 | $10.31 | $10.19 | 26,462,110 |
| 2022-05-13 | $11.20 | $11.95 | $10.52 | $10.63 | $10.51 | 46,112,090 |
| 2022-05-12 | $9.92 | $11.09 | $9.80 | $11.09 | $10.96 | 37,473,270 |
| 2022-05-11 | $9.89 | $10.48 | $9.73 | $10.08 | $9.96 | 33,480,080 |
| 2022-05-10 | $9.33 | $10.49 | $9.26 | $10.00 | $9.88 | 31,551,500 |
| 2022-05-09 | $9.44 | $9.88 | $9.36 | $9.67 | $9.56 | 25,438,280 |
| 2022-05-06 | $9.33 | $9.58 | $9.02 | $9.36 | $9.25 | 21,798,160 |
| 2022-05-05 | $9.22 | $9.66 | $9.16 | $9.62 | $9.51 | 25,454,760 |
| 2022-05-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.20 | 0 |
| 2022-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.20 | 0 |
| 2022-04-29 | $9.08 | $9.43 | $8.90 | $9.31 | $9.20 | 27,022,160 |
| 2022-04-28 | $9.35 | $9.50 | $8.73 | $9.11 | $9.00 | 34,080,610 |
| 2022-04-27 | $9.69 | $10.00 | $9.69 | $9.69 | $9.58 | 27,422,440 |
| 2022-04-26 | $10.77 | $11.97 | $10.77 | $10.77 | $10.64 | 44,814,680 |
| 2022-04-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.83 | 2,455,900 |
| 2022-04-22 | $14.04 | $15.35 | $12.90 | $13.30 | $13.14 | 54,356,420 |
| 2022-04-21 | $14.07 | $14.11 | $13.25 | $14.11 | $13.95 | 48,263,770 |
| 2022-04-20 | $11.60 | $12.83 | $10.90 | $12.83 | $12.68 | 35,120,350 |
| 2022-04-19 | $10.60 | $11.66 | $10.07 | $11.66 | $11.52 | 34,292,710 |
| 2022-04-18 | $10.60 | $10.60 | $10.56 | $10.60 | $10.48 | 9,955,420 |
| 2022-04-15 | $8.77 | $9.64 | $8.68 | $9.64 | $9.53 | 19,789,880 |
| 2022-04-14 | $8.48 | $8.84 | $8.35 | $8.76 | $8.66 | 4,158,300 |
| 2022-04-13 | $8.40 | $8.54 | $8.26 | $8.40 | $8.30 | 1,958,400 |
| 2022-04-12 | $8.06 | $8.43 | $8.03 | $8.40 | $8.30 | 1,338,100 |
| 2022-04-11 | $8.20 | $8.43 | $8.11 | $8.20 | $8.10 | 1,503,480 |
| 2022-04-08 | $8.42 | $8.43 | $8.10 | $8.20 | $8.10 | 1,437,600 |
| 2022-04-07 | $8.63 | $8.69 | $8.36 | $8.37 | $8.27 | 1,462,100 |
| 2022-04-06 | $8.51 | $8.72 | $8.40 | $8.64 | $8.54 | 1,915,200 |
| 2022-04-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.41 | 0 |
| 2022-04-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.41 | 0 |
| 2022-04-01 | $8.61 | $8.61 | $8.45 | $8.51 | $8.41 | 1,696,920 |
| 2022-03-31 | $8.36 | $8.62 | $8.36 | $8.60 | $8.50 | 2,275,230 |
| 2022-03-30 | $8.32 | $8.47 | $8.31 | $8.39 | $8.29 | 1,698,600 |
| 2022-03-29 | $8.35 | $8.49 | $8.31 | $8.35 | $8.25 | 1,260,900 |
| 2022-03-28 | $8.37 | $8.48 | $8.23 | $8.38 | $8.28 | 1,682,160 |
| 2022-03-25 | $8.33 | $8.53 | $8.31 | $8.40 | $8.30 | 1,816,900 |
| 2022-03-24 | $8.35 | $8.43 | $8.25 | $8.25 | $8.15 | 1,231,400 |
| 2022-03-23 | $8.50 | $8.56 | $8.36 | $8.40 | $8.30 | 1,612,900 |
| 2022-03-22 | $8.40 | $8.54 | $8.23 | $8.47 | $8.37 | 2,174,000 |
| 2022-03-21 | $8.22 | $8.44 | $8.20 | $8.39 | $8.29 | 1,883,460 |
| 2022-03-18 | $7.92 | $8.29 | $7.92 | $8.22 | $8.12 | 2,007,150 |
| 2022-03-17 | $7.98 | $8.15 | $7.98 | $8.01 | $7.92 | 2,048,900 |
| 2022-03-16 | $7.94 | $7.98 | $7.51 | $7.96 | $7.87 | 2,295,830 |
| 2022-03-15 | $8.15 | $8.18 | $7.75 | $7.76 | $7.67 | 2,791,700 |
| 2022-03-14 | $8.38 | $8.49 | $8.24 | $8.24 | $8.14 | 2,491,830 |
| 2022-03-11 | $8.63 | $8.79 | $8.26 | $8.46 | $8.36 | 3,600,400 |
| 2022-03-10 | $8.23 | $8.37 | $8.20 | $8.28 | $8.18 | 1,570,040 |
| 2022-03-09 | $8.25 | $8.29 | $7.77 | $8.07 | $7.98 | 2,322,910 |
| 2022-03-08 | $8.55 | $8.58 | $8.20 | $8.22 | $8.12 | 1,641,860 |
| 2022-03-07 | $8.64 | $8.66 | $8.47 | $8.53 | $8.43 | 1,526,900 |
| 2022-03-04 | $8.75 | $8.83 | $8.61 | $8.66 | $8.56 | 1,316,980 |
| 2022-03-03 | $8.75 | $8.86 | $8.71 | $8.79 | $8.69 | 1,778,100 |
| 2022-03-02 | $8.63 | $8.78 | $8.62 | $8.77 | $8.67 | 1,434,700 |
| 2022-03-01 | $8.60 | $8.71 | $8.57 | $8.69 | $8.59 | 1,463,200 |
| 2022-02-28 | $8.55 | $8.70 | $8.46 | $8.56 | $8.46 | 1,321,800 |
| 2022-02-25 | $8.62 | $8.71 | $8.54 | $8.64 | $8.54 | 1,513,780 |
| 2022-02-24 | $8.70 | $8.75 | $8.39 | $8.53 | $8.43 | 2,222,980 |
| 2022-02-23 | $8.55 | $8.79 | $8.55 | $8.70 | $8.60 | 2,043,150 |
| 2022-02-22 | $8.75 | $8.78 | $8.57 | $8.66 | $8.56 | 1,567,980 |
| 2022-02-21 | $8.66 | $8.78 | $8.59 | $8.75 | $8.65 | 1,728,100 |
| 2022-02-18 | $8.56 | $8.66 | $8.43 | $8.65 | $8.55 | 1,205,600 |
| 2022-02-17 | $8.59 | $8.68 | $8.50 | $8.56 | $8.46 | 1,786,300 |
| 2022-02-16 | $8.50 | $8.61 | $8.44 | $8.60 | $8.50 | 1,624,620 |
| 2022-02-15 | $8.49 | $8.57 | $8.36 | $8.42 | $8.32 | 1,351,320 |
| 2022-02-14 | $8.35 | $8.58 | $8.34 | $8.49 | $8.39 | 1,665,750 |
| 2022-02-11 | $8.65 | $8.65 | $8.38 | $8.42 | $8.32 | 1,638,380 |
| 2022-02-10 | $8.68 | $8.70 | $8.55 | $8.65 | $8.55 | 1,444,610 |
| 2022-02-09 | $8.53 | $8.70 | $8.52 | $8.67 | $8.57 | 2,098,940 |
| 2022-02-08 | $8.38 | $8.55 | $8.32 | $8.54 | $8.44 | 2,055,640 |
| 2022-02-07 | $8.51 | $8.57 | $8.16 | $8.38 | $8.28 | 2,725,500 |
| 2022-02-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.19 | 0 |
| 2022-02-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.19 | 0 |
| 2022-02-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.19 | 0 |
| 2022-02-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.19 | 0 |
| 2022-01-28 | $7.98 | $8.45 | $7.95 | $8.29 | $8.19 | 4,033,260 |
| 2022-01-27 | $8.39 | $8.47 | $7.61 | $7.95 | $7.86 | 4,210,290 |
| 2022-01-26 | $8.56 | $8.68 | $8.33 | $8.45 | $8.35 | 3,572,380 |
| 2022-01-25 | $9.15 | $9.19 | $8.51 | $8.51 | $8.41 | 4,886,900 |
| 2022-01-24 | $9.36 | $9.36 | $9.10 | $9.14 | $9.03 | 2,382,800 |
| 2022-01-21 | $9.32 | $9.44 | $9.22 | $9.33 | $9.22 | 2,379,690 |
| 2022-01-20 | $9.72 | $9.87 | $9.27 | $9.31 | $9.20 | 4,810,600 |
| 2022-01-19 | $9.52 | $9.86 | $9.44 | $9.70 | $9.59 | 4,700,270 |
| 2022-01-18 | $9.94 | $10.00 | $9.50 | $9.52 | $9.41 | 5,630,990 |
| 2022-01-17 | $9.75 | $10.00 | $9.69 | $9.89 | $9.77 | 4,376,000 |
| 2022-01-14 | $10.14 | $10.32 | $9.71 | $9.71 | $9.60 | 6,429,860 |
| 2022-01-13 | $10.13 | $10.42 | $9.99 | $10.01 | $9.89 | 10,117,680 |
| 2022-01-12 | $9.90 | $10.14 | $9.88 | $10.12 | $10.00 | 5,267,560 |
| 2022-01-11 | $10.04 | $10.06 | $9.77 | $9.84 | $9.73 | 2,497,340 |
| 2022-01-10 | $9.66 | $9.95 | $9.57 | $9.90 | $9.78 | 3,316,330 |
| 2022-01-07 | $9.99 | $10.05 | $9.66 | $9.71 | $9.60 | 4,131,320 |
| 2022-01-06 | $9.80 | $10.34 | $9.78 | $10.00 | $9.88 | 5,875,970 |
| 2022-01-05 | $9.89 | $10.13 | $9.78 | $9.79 | $9.68 | 5,088,180 |
| 2022-01-04 | $9.60 | $9.89 | $9.52 | $9.85 | $9.73 | 4,905,560 |
| 2022-01-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.46 | 0 |
| 2021-12-31 | $9.63 | $9.63 | $9.44 | $9.57 | $9.46 | 2,346,210 |
| 2021-12-30 | $9.45 | $9.62 | $9.42 | $9.58 | $9.47 | 2,528,340 |
| 2021-12-29 | $9.59 | $9.62 | $9.40 | $9.43 | $9.32 | 3,099,800 |
| 2021-12-28 | $9.59 | $9.68 | $9.49 | $9.59 | $9.48 | 3,314,660 |
| 2021-12-27 | $9.40 | $9.64 | $9.15 | $9.63 | $9.52 | 4,296,950 |
| 2021-12-24 | $9.31 | $9.39 | $9.18 | $9.26 | $9.15 | 2,658,860 |
| 2021-12-23 | $9.36 | $9.44 | $9.26 | $9.32 | $9.21 | 2,177,980 |
| 2021-12-22 | $9.42 | $9.45 | $9.31 | $9.36 | $9.25 | 2,887,630 |
| 2021-12-21 | $9.49 | $9.55 | $9.41 | $9.55 | $9.44 | 1,398,140 |
| 2021-12-20 | $9.50 | $9.61 | $9.39 | $9.40 | $9.29 | 1,899,890 |
| 2021-12-17 | $9.61 | $9.65 | $9.46 | $9.49 | $9.38 | 1,742,340 |
| 2021-12-16 | $9.47 | $9.75 | $9.41 | $9.61 | $9.50 | 3,333,560 |
| 2021-12-15 | $9.66 | $9.69 | $9.42 | $9.46 | $9.35 | 2,698,740 |
| 2021-12-14 | $9.42 | $9.69 | $9.40 | $9.65 | $9.54 | 3,202,980 |
| 2021-12-13 | $9.53 | $9.64 | $9.39 | $9.47 | $9.36 | 3,288,640 |
| 2021-12-07 | $9.09 | $9.19 | $9.09 | $9.17 | $9.06 | 1,713,300 |
| 2021-12-06 | $9.24 | $9.25 | $9.06 | $9.08 | $8.97 | 1,995,750 |
| 2021-12-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 1,478,300 |
| 2021-12-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.06 | 1,556,550 |
| 2021-12-01 | $9.15 | $9.32 | $9.10 | $9.31 | $9.20 | 1,767,410 |
| 2021-11-30 | $9.19 | $9.27 | $9.11 | $9.16 | $9.05 | 1,965,180 |
| 2021-11-29 | $9.19 | $9.23 | $9.13 | $9.16 | $9.05 | 1,186,400 |
| 2021-11-26 | $9.44 | $9.45 | $9.15 | $9.18 | $9.07 | 3,016,480 |
| 2021-11-25 | $9.49 | $9.54 | $9.41 | $9.44 | $9.33 | 1,519,900 |
| 2021-11-24 | $9.49 | $9.60 | $9.36 | $9.50 | $9.39 | 2,036,040 |
| 2021-11-23 | $9.53 | $9.56 | $9.41 | $9.48 | $9.37 | 1,586,660 |
| 2021-11-22 | $9.49 | $9.57 | $9.35 | $9.54 | $9.43 | 1,836,090 |
| 2021-11-19 | $9.42 | $9.49 | $9.30 | $9.46 | $9.35 | 1,857,210 |
| 2021-11-18 | $9.80 | $9.80 | $9.40 | $9.42 | $9.31 | 3,299,460 |
| 2021-11-17 | $9.76 | $9.83 | $9.67 | $9.83 | $9.72 | 1,976,630 |
| 2021-11-16 | $10.04 | $10.07 | $9.80 | $9.82 | $9.71 | 2,693,750 |
| 2021-11-15 | $9.68 | $10.00 | $9.64 | $9.96 | $9.84 | 4,173,510 |
| 2021-11-12 | $9.71 | $9.81 | $9.62 | $9.68 | $9.57 | 2,037,730 |
| 2021-11-11 | $9.65 | $9.80 | $9.50 | $9.77 | $9.66 | 2,823,700 |
| 2021-11-10 | $9.72 | $9.88 | $9.58 | $9.69 | $9.58 | 2,412,550 |
| 2021-11-09 | $9.55 | $9.78 | $9.48 | $9.76 | $9.65 | 2,385,850 |
| 2021-11-08 | $9.69 | $9.70 | $9.45 | $9.55 | $9.44 | 2,516,370 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 4,627,180 |
| 2021-11-04 | $9.41 | $9.81 | $9.36 | $9.74 | $9.63 | 6,071,370 |
| 2021-11-03 | $9.36 | $9.55 | $9.25 | $9.40 | $9.29 | 3,892,950 |
| 2021-11-02 | $9.15 | $9.52 | $9.10 | $9.40 | $9.29 | 5,210,560 |
| 2021-11-01 | $9.06 | $9.19 | $8.79 | $9.19 | $9.08 | 2,640,000 |
| 2021-10-29 | $9.10 | $9.15 | $8.93 | $9.03 | $8.92 | 1,987,750 |
| 2021-10-28 | $8.96 | $9.15 | $8.78 | $9.03 | $8.92 | 1,833,900 |
| 2021-10-27 | $9.36 | $9.36 | $8.94 | $8.98 | $8.88 | 3,104,780 |
| 2021-10-26 | $9.61 | $9.66 | $9.31 | $9.36 | $9.25 | 2,745,760 |
| 2021-10-25 | $9.50 | $9.69 | $9.30 | $9.66 | $9.55 | 1,960,940 |
| 2021-10-22 | $9.84 | $9.91 | $9.53 | $9.53 | $9.42 | 2,774,900 |
| 2021-10-21 | $9.67 | $9.92 | $9.58 | $9.84 | $9.73 | 3,043,690 |
| 2021-10-20 | $9.97 | $10.10 | $9.65 | $9.72 | $9.61 | 3,975,440 |
| 2021-10-19 | $9.91 | $10.03 | $9.79 | $10.03 | $9.91 | 3,208,400 |
| 2021-10-18 | $10.09 | $10.14 | $9.70 | $9.90 | $9.78 | 5,117,000 |
| 2021-10-15 | $10.57 | $10.62 | $10.15 | $10.20 | $10.08 | 5,310,810 |
| 2021-10-14 | $10.60 | $10.82 | $10.40 | $10.63 | $10.51 | 6,756,050 |
| 2021-10-13 | $10.28 | $10.87 | $10.06 | $10.73 | $10.60 | 9,242,320 |
| 2021-10-12 | $10.26 | $10.47 | $10.03 | $10.34 | $10.22 | 6,019,390 |
| 2021-10-11 | $10.30 | $10.55 | $10.08 | $10.11 | $9.99 | 4,543,430 |
| 2021-10-08 | $9.85 | $10.35 | $9.83 | $10.34 | $10.22 | 6,810,930 |
| 2021-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.69 | 0 |
| 2021-09-30 | $9.62 | $9.98 | $9.58 | $9.80 | $9.69 | 3,606,960 |
| 2021-09-29 | $9.60 | $9.84 | $9.55 | $9.62 | $9.51 | 3,661,020 |
| 2021-09-28 | $9.95 | $9.95 | $9.58 | $9.68 | $9.57 | 4,849,960 |
| 2021-09-27 | $9.83 | $10.24 | $9.65 | $10.05 | $9.93 | 8,351,680 |
| 2021-09-24 | $9.49 | $9.88 | $9.48 | $9.83 | $9.72 | 6,685,710 |
| 2021-09-23 | $9.31 | $9.50 | $9.31 | $9.49 | $9.38 | 1,913,570 |
| 2021-09-22 | $9.44 | $9.62 | $9.34 | $9.35 | $9.24 | 1,791,190 |
| 2021-09-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.38 | 0 |
| 2021-09-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.38 | 0 |
| 2021-09-17 | $9.54 | $9.55 | $9.23 | $9.49 | $9.38 | 2,653,570 |
| 2021-09-16 | $9.20 | $9.55 | $9.15 | $9.50 | $9.39 | 3,707,610 |
| 2021-09-15 | $9.27 | $9.27 | $9.12 | $9.20 | $9.09 | 1,250,080 |
| 2021-09-14 | $9.52 | $9.53 | $9.22 | $9.28 | $9.17 | 1,699,160 |
| 2021-09-13 | $9.45 | $9.58 | $9.38 | $9.49 | $9.38 | 1,734,120 |
| 2021-09-10 | $9.48 | $9.54 | $9.30 | $9.45 | $9.34 | 1,812,230 |
| 2021-09-09 | $9.57 | $9.58 | $9.42 | $9.48 | $9.37 | 1,707,780 |
| 2021-09-08 | $9.44 | $9.55 | $9.40 | $9.51 | $9.40 | 2,589,950 |
| 2021-09-07 | $9.35 | $9.46 | $9.28 | $9.40 | $9.29 | 2,667,080 |
| 2021-09-06 | $9.14 | $9.35 | $9.08 | $9.34 | $9.23 | 2,620,400 |
| 2021-09-03 | $9.10 | $9.13 | $8.99 | $9.11 | $9.00 | 1,649,240 |
| 2021-09-02 | $9.15 | $9.15 | $9.01 | $9.02 | $8.91 | 2,020,690 |
| 2021-09-01 | $9.20 | $9.26 | $9.03 | $9.16 | $9.05 | 1,940,080 |
| 2021-08-31 | $9.00 | $9.23 | $8.93 | $9.15 | $9.04 | 1,735,990 |
| 2021-08-30 | $9.28 | $9.38 | $8.99 | $9.04 | $8.93 | 2,523,600 |
| 2021-08-27 | $9.41 | $9.43 | $9.16 | $9.22 | $9.11 | 1,727,100 |
| 2021-08-26 | $9.43 | $9.48 | $9.24 | $9.27 | $9.16 | 1,515,080 |
| 2021-08-25 | $9.41 | $9.52 | $9.29 | $9.43 | $9.32 | 2,222,340 |
| 2021-08-24 | $9.31 | $9.47 | $9.25 | $9.39 | $9.28 | 1,887,310 |
| 2021-08-23 | $9.09 | $9.28 | $9.09 | $9.26 | $9.15 | 1,405,160 |
| 2021-08-20 | $9.39 | $9.39 | $8.97 | $9.09 | $8.98 | 2,257,030 |
| 2021-08-19 | $9.33 | $9.45 | $9.30 | $9.33 | $9.22 | 1,458,270 |
| 2021-08-18 | $9.30 | $9.47 | $9.21 | $9.38 | $9.27 | 1,879,670 |
| 2021-08-17 | $9.52 | $9.72 | $9.29 | $9.31 | $9.20 | 2,728,820 |
| 2021-08-16 | $9.36 | $9.65 | $9.30 | $9.52 | $9.41 | 2,316,740 |
| 2021-08-13 | $9.56 | $9.56 | $9.31 | $9.41 | $9.30 | 2,081,390 |
| 2021-08-12 | $9.53 | $9.66 | $9.43 | $9.48 | $9.37 | 2,182,400 |
| 2021-08-11 | $9.74 | $9.74 | $9.52 | $9.57 | $9.46 | 2,526,270 |
| 2021-08-10 | $9.47 | $9.71 | $9.32 | $9.66 | $9.55 | 4,024,730 |
| 2021-08-09 | $8.95 | $9.64 | $8.95 | $9.49 | $9.38 | 4,585,090 |
| 2021-08-06 | $9.00 | $9.09 | $8.88 | $8.94 | $8.84 | 1,934,620 |
| 2021-08-05 | $9.21 | $9.21 | $8.95 | $9.00 | $8.89 | 1,798,380 |
| 2021-08-04 | $9.31 | $9.45 | $9.16 | $9.21 | $9.10 | 1,318,630 |
| 2021-08-03 | $9.25 | $9.45 | $9.15 | $9.31 | $9.20 | 1,911,180 |
| 2021-08-02 | $9.15 | $9.32 | $9.00 | $9.27 | $9.16 | 1,820,040 |
| 2021-07-30 | $9.11 | $9.20 | $8.90 | $9.17 | $9.06 | 1,672,130 |
| 2021-07-29 | $8.82 | $9.21 | $8.82 | $9.10 | $8.99 | 1,973,910 |
| 2021-07-28 | $8.99 | $9.02 | $8.63 | $8.79 | $8.69 | 1,718,250 |
| 2021-07-27 | $9.12 | $9.20 | $8.96 | $8.99 | $8.88 | 1,643,290 |
| 2021-07-26 | $9.37 | $9.39 | $8.97 | $9.12 | $9.01 | 2,160,790 |
| 2021-07-23 | $9.51 | $9.51 | $9.31 | $9.37 | $9.26 | 2,064,500 |
| 2021-07-22 | $9.68 | $9.68 | $9.51 | $9.53 | $9.42 | 1,710,390 |
| 2021-07-21 | $9.68 | $9.75 | $9.60 | $9.69 | $9.58 | 1,422,360 |
| 2021-07-20 | $9.50 | $9.66 | $9.45 | $9.65 | $9.54 | 1,284,190 |
| 2021-07-19 | $9.59 | $9.68 | $9.40 | $9.58 | $9.47 | 2,156,070 |
| 2021-07-16 | $10.00 | $10.00 | $9.66 | $9.68 | $9.57 | 2,411,920 |
| 2021-07-15 | $9.71 | $9.96 | $9.65 | $9.86 | $9.74 | 2,602,750 |
| 2021-07-14 | $9.78 | $9.82 | $9.64 | $9.68 | $9.57 | 1,868,360 |
| 2021-07-13 | $9.59 | $9.87 | $9.55 | $9.82 | $9.71 | 3,484,700 |
| 2021-07-12 | $9.50 | $9.75 | $9.50 | $9.60 | $9.49 | 2,780,670 |
| 2021-07-09 | $9.33 | $9.47 | $9.25 | $9.43 | $9.32 | 2,621,700 |
| 2021-07-08 | $9.68 | $9.71 | $9.32 | $9.33 | $9.22 | 3,264,880 |
| 2021-07-07 | $9.63 | $9.68 | $9.54 | $9.67 | $9.56 | 2,102,630 |
| 2021-07-06 | $9.76 | $9.91 | $9.53 | $9.62 | $9.51 | 2,563,570 |
| 2021-07-05 | $9.70 | $9.83 | $9.50 | $9.76 | $9.65 | 2,984,060 |
| 2021-07-02 | $10.19 | $10.30 | $9.50 | $9.75 | $9.64 | 4,449,320 |
| 2021-07-01 | $10.20 | $10.32 | $9.98 | $10.15 | $10.03 | 2,522,030 |
| 2021-06-30 | $10.64 | $10.64 | $10.13 | $10.15 | $10.03 | 5,124,660 |
| 2021-06-29 | $10.86 | $10.88 | $10.65 | $10.65 | $10.53 | 2,386,360 |
| 2021-06-28 | $10.65 | $10.93 | $10.56 | $10.90 | $10.77 | 3,081,390 |
| 2021-06-25 | $10.76 | $10.77 | $10.43 | $10.65 | $10.53 | 3,010,990 |
| 2021-06-24 | $10.95 | $11.06 | $10.73 | $10.76 | $10.63 | 3,223,460 |
| 2021-06-23 | $10.85 | $11.07 | $10.66 | $10.95 | $10.82 | 3,863,410 |
| 2021-06-22 | $10.48 | $11.10 | $10.36 | $10.88 | $10.75 | 6,182,520 |
| 2021-06-21 | $10.76 | $10.76 | $10.38 | $10.43 | $10.31 | 3,414,300 |
| 2021-06-18 | $10.83 | $10.99 | $10.65 | $10.86 | $10.48 | 4,649,020 |
| 2021-06-17 | $10.54 | $11.45 | $10.53 | $10.93 | $10.55 | 6,035,570 |
| 2021-06-16 | $10.78 | $10.85 | $10.49 | $10.54 | $10.17 | 2,864,090 |
| 2021-06-15 | $10.77 | $10.96 | $10.45 | $10.84 | $10.46 | 3,524,370 |
| 2021-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.51 | 0 |
| 2021-06-11 | $10.87 | $11.09 | $10.81 | $10.89 | $10.51 | 2,681,220 |
| 2021-06-10 | $11.00 | $11.11 | $10.81 | $10.87 | $10.49 | 3,572,780 |
| 2021-06-09 | $11.15 | $11.24 | $10.95 | $11.08 | $10.69 | 2,600,610 |
| 2021-06-08 | $11.32 | $11.57 | $11.07 | $11.17 | $10.78 | 5,158,550 |
| 2021-06-07 | $10.90 | $11.44 | $10.80 | $11.31 | $10.92 | 5,750,300 |
| 2021-06-04 | $11.16 | $11.29 | $10.89 | $10.93 | $10.55 | 4,997,660 |
| 2021-06-03 | $11.04 | $11.26 | $11.01 | $11.21 | $10.82 | 3,290,200 |
| 2021-06-02 | $11.43 | $11.43 | $11.01 | $11.08 | $10.69 | 5,495,830 |
| 2021-06-01 | $11.25 | $11.48 | $11.22 | $11.44 | $11.04 | 6,018,490 |
| 2021-05-31 | $11.43 | $11.50 | $11.06 | $11.31 | $10.92 | 6,439,680 |
| 2021-05-28 | $11.55 | $11.90 | $11.21 | $11.36 | $10.96 | 9,614,840 |
| 2021-05-27 | $11.61 | $12.58 | $11.56 | $11.80 | $11.39 | 13,936,820 |
| 2021-05-26 | $11.68 | $11.70 | $11.40 | $11.49 | $11.09 | 7,021,630 |
| 2021-05-25 | $11.68 | $11.80 | $11.55 | $11.69 | $11.28 | 4,987,960 |
| 2021-05-24 | $12.03 | $12.09 | $11.52 | $11.61 | $11.21 | 6,161,480 |
| 2021-05-21 | $12.17 | $12.37 | $11.99 | $12.15 | $11.73 | 5,459,550 |
| 2021-05-20 | $12.15 | $12.60 | $12.03 | $12.18 | $11.76 | 8,314,190 |
| 2021-05-19 | $12.35 | $12.53 | $12.03 | $12.20 | $11.78 | 8,712,000 |
| 2021-05-18 | $12.66 | $12.98 | $12.20 | $12.45 | $12.02 | 9,842,350 |
| 2021-05-17 | $12.38 | $13.01 | $12.24 | $12.70 | $12.26 | 12,455,870 |
| 2021-05-14 | $12.00 | $13.40 | $11.99 | $12.51 | $12.07 | 19,279,450 |
| 2021-05-13 | $11.10 | $12.45 | $11.01 | $12.45 | $12.02 | 19,344,610 |
| 2021-05-12 | $11.20 | $11.65 | $10.95 | $11.35 | $10.95 | 18,715,850 |
| 2021-05-11 | $9.90 | $10.92 | $9.88 | $10.92 | $10.54 | 7,359,320 |
| 2021-05-10 | $9.79 | $9.99 | $9.70 | $9.93 | $9.58 | 3,662,230 |
| 2021-05-07 | $9.99 | $10.14 | $9.75 | $9.82 | $9.48 | 4,455,760 |
| 2021-05-06 | $9.90 | $10.42 | $9.84 | $10.11 | $9.76 | 5,939,830 |
| 2021-05-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.57 | 0 |
| 2021-05-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.57 | 0 |
| 2021-04-30 | $10.05 | $10.12 | $9.73 | $9.92 | $9.57 | 4,666,710 |
| 2021-04-29 | $10.33 | $10.34 | $9.98 | $10.04 | $9.69 | 6,882,870 |
| 2021-04-28 | $10.67 | $10.67 | $10.16 | $10.36 | $10.00 | 14,057,040 |
| 2021-04-27 | $9.41 | $10.41 | $9.31 | $10.41 | $10.05 | 9,989,820 |
| 2021-04-26 | $9.56 | $9.65 | $9.43 | $9.46 | $9.13 | 2,245,350 |
| 2021-04-23 | $9.80 | $9.94 | $9.54 | $9.58 | $9.25 | 3,657,330 |
| 2021-04-22 | $9.69 | $10.08 | $9.63 | $9.85 | $9.51 | 5,354,070 |
| 2021-04-21 | $9.50 | $9.79 | $9.45 | $9.64 | $9.30 | 2,824,240 |
| 2021-04-20 | $9.62 | $9.70 | $9.45 | $9.59 | $9.26 | 1,823,260 |
| 2021-04-19 | $9.33 | $9.63 | $9.23 | $9.59 | $9.26 | 2,601,060 |
| 2021-04-16 | $9.14 | $9.36 | $9.14 | $9.34 | $9.01 | 2,492,040 |
| 2021-04-15 | $9.10 | $9.23 | $9.09 | $9.16 | $8.84 | 1,084,170 |
| 2021-04-14 | $9.19 | $9.19 | $9.07 | $9.16 | $8.84 | 1,144,200 |
| 2021-04-13 | $9.07 | $9.15 | $9.04 | $9.13 | $8.81 | 1,189,000 |
| 2021-04-12 | $9.39 | $9.39 | $9.02 | $9.11 | $8.79 | 2,668,380 |
| 2021-04-09 | $9.17 | $9.39 | $9.14 | $9.39 | $9.06 | 2,381,610 |
| 2021-04-08 | $9.27 | $9.32 | $9.16 | $9.17 | $8.85 | 1,526,670 |
| 2021-04-07 | $9.14 | $9.38 | $9.10 | $9.27 | $8.95 | 2,610,460 |
| 2021-04-06 | $9.02 | $9.16 | $9.02 | $9.12 | $8.80 | 1,198,000 |
| 2021-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.71 | 0 |
| 2021-04-02 | $9.10 | $9.11 | $9.00 | $9.02 | $8.71 | 749,000 |
| 2021-04-01 | $9.10 | $9.14 | $9.00 | $9.03 | $8.72 | 1,105,820 |
| 2021-03-31 | $9.08 | $9.25 | $8.98 | $9.10 | $8.78 | 1,650,700 |
| 2021-03-30 | $9.30 | $9.44 | $9.06 | $9.10 | $8.78 | 2,085,250 |
| 2021-03-29 | $9.12 | $9.34 | $9.09 | $9.29 | $8.97 | 2,070,540 |
| 2021-03-26 | $9.14 | $9.20 | $9.03 | $9.14 | $8.82 | 1,426,170 |
| 2021-03-25 | $9.21 | $9.30 | $9.13 | $9.14 | $8.82 | 1,407,900 |
| 2021-03-24 | $9.15 | $9.39 | $9.07 | $9.27 | $8.95 | 2,054,010 |
| 2021-03-23 | $9.21 | $9.44 | $9.14 | $9.15 | $8.83 | 2,257,240 |
| 2021-03-22 | $9.13 | $9.18 | $9.05 | $9.15 | $8.83 | 980,500 |
| 2021-03-19 | $9.00 | $9.20 | $8.95 | $9.08 | $8.76 | 1,151,680 |
| 2021-03-18 | $9.30 | $9.33 | $9.05 | $9.08 | $8.76 | 1,452,380 |
| 2021-03-17 | $9.03 | $9.23 | $9.02 | $9.23 | $8.91 | 1,710,540 |
| 2021-03-16 | $8.90 | $9.08 | $8.85 | $9.03 | $8.72 | 1,502,070 |
| 2021-03-15 | $9.01 | $9.01 | $8.76 | $8.87 | $8.56 | 1,299,040 |
| 2021-03-12 | $9.11 | $9.11 | $8.91 | $8.98 | $8.67 | 1,173,210 |
| 2021-03-11 | $9.00 | $9.13 | $8.89 | $9.10 | $8.78 | 1,281,540 |
| 2021-03-10 | $9.10 | $9.24 | $8.95 | $9.00 | $8.69 | 1,770,600 |
| 2021-03-09 | $9.45 | $9.45 | $9.00 | $9.09 | $8.77 | 1,772,980 |
| 2021-03-08 | $9.59 | $9.71 | $9.41 | $9.43 | $9.10 | 1,567,830 |
| 2021-03-05 | $9.42 | $9.66 | $9.32 | $9.59 | $9.26 | 1,378,900 |
| 2021-03-04 | $9.53 | $9.65 | $9.30 | $9.40 | $9.07 | 1,632,230 |
| 2021-03-03 | $9.52 | $9.63 | $9.47 | $9.58 | $9.25 | 1,615,870 |
| 2021-03-02 | $9.72 | $9.75 | $9.48 | $9.55 | $9.22 | 1,967,860 |
| 2021-03-01 | $9.33 | $9.69 | $9.28 | $9.66 | $9.32 | 2,791,690 |
| 2021-02-26 | $9.07 | $9.34 | $9.02 | $9.25 | $8.93 | 1,744,400 |
| 2021-02-25 | $9.35 | $9.38 | $9.08 | $9.16 | $8.84 | 1,872,600 |
| 2021-02-24 | $9.45 | $9.51 | $9.27 | $9.32 | $9.00 | 1,683,080 |
| 2021-02-23 | $9.63 | $9.64 | $9.35 | $9.40 | $9.07 | 1,930,740 |
| 2021-02-22 | $9.68 | $9.90 | $9.57 | $9.62 | $9.29 | 2,600,330 |
| 2021-02-19 | $9.42 | $9.72 | $9.37 | $9.68 | $9.34 | 2,330,590 |
| 2021-02-18 | $9.30 | $9.45 | $9.24 | $9.41 | $9.08 | 1,907,590 |
| 2021-02-17 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2021-02-16 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2021-02-15 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2021-02-12 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2021-02-11 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2021-02-10 | $9.15 | $9.30 | $9.02 | $9.23 | $8.91 | 2,125,980 |
| 2021-02-09 | $8.97 | $9.15 | $8.85 | $9.06 | $8.74 | 1,749,000 |
| 2021-02-08 | $9.02 | $9.08 | $8.80 | $8.91 | $8.60 | 1,667,870 |
| 2021-02-05 | $9.00 | $9.38 | $8.93 | $9.01 | $8.70 | 2,484,270 |
| 2021-02-04 | $9.23 | $9.33 | $8.76 | $8.98 | $8.67 | 2,733,160 |
| 2021-02-03 | $9.59 | $9.59 | $9.12 | $9.24 | $8.92 | 3,082,970 |
| 2021-02-02 | $9.57 | $9.62 | $9.34 | $9.55 | $9.22 | 1,838,560 |
| 2021-02-01 | $9.97 | $9.97 | $9.32 | $9.57 | $9.24 | 2,655,440 |
| 2021-01-29 | $10.29 | $10.29 | $9.86 | $9.94 | $9.59 | 2,087,460 |
| 2021-01-28 | $10.21 | $10.35 | $10.07 | $10.20 | $9.84 | 1,337,500 |
| 2021-01-27 | $10.30 | $10.30 | $10.00 | $10.24 | $9.88 | 1,697,160 |
| 2021-01-26 | $10.46 | $10.59 | $10.19 | $10.32 | $9.96 | 2,088,970 |
| 2021-01-25 | $10.69 | $10.69 | $10.35 | $10.52 | $10.15 | 2,518,360 |
| 2021-01-22 | $10.78 | $10.97 | $10.65 | $10.70 | $10.33 | 4,561,700 |
| 2021-01-21 | $10.42 | $10.90 | $10.29 | $10.73 | $10.36 | 4,968,050 |
| 2021-01-20 | $10.46 | $10.53 | $10.22 | $10.42 | $10.06 | 3,210,100 |
| 2021-01-19 | $10.54 | $10.60 | $10.33 | $10.41 | $10.05 | 2,088,410 |
| 2021-01-18 | $10.27 | $10.55 | $10.15 | $10.48 | $10.12 | 1,894,450 |
| 2021-01-15 | $10.10 | $10.30 | $10.05 | $10.27 | $9.91 | 1,969,180 |
| 2021-01-14 | $10.49 | $10.49 | $9.93 | $10.13 | $9.78 | 3,316,740 |
| 2021-01-13 | $10.76 | $10.76 | $10.34 | $10.38 | $10.02 | 3,396,710 |
| 2021-01-12 | $10.44 | $10.83 | $10.38 | $10.67 | $10.30 | 2,306,330 |
| 2021-01-11 | $11.10 | $11.10 | $10.50 | $10.54 | $10.17 | 5,398,040 |
| 2021-01-08 | $11.35 | $11.35 | $10.96 | $11.14 | $10.75 | 3,597,810 |
| 2021-01-07 | $11.80 | $11.80 | $11.11 | $11.33 | $10.94 | 5,869,080 |
| 2021-01-06 | $12.05 | $12.11 | $11.60 | $11.79 | $11.38 | 4,945,780 |
| 2021-01-05 | $11.75 | $12.23 | $11.67 | $12.09 | $11.67 | 7,051,130 |
| 2021-01-04 | $11.65 | $11.85 | $11.60 | $11.75 | $11.34 | 4,399,350 |
| 2021-01-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 0 |
| 2020-12-31 | $11.52 | $11.74 | $11.36 | $11.65 | $11.24 | 4,224,290 |
| 2020-12-30 | $11.40 | $11.64 | $11.20 | $11.48 | $11.08 | 4,210,750 |
| 2020-12-29 | $11.55 | $11.63 | $11.33 | $11.43 | $11.03 | 3,137,890 |
| 2020-12-28 | $11.60 | $11.72 | $11.31 | $11.52 | $11.12 | 3,808,030 |
| 2020-12-25 | $11.30 | $11.69 | $11.18 | $11.50 | $11.10 | 4,451,690 |
| 2020-12-24 | $12.17 | $12.28 | $11.43 | $11.56 | $11.16 | 7,646,090 |
| 2020-12-23 | $12.40 | $12.63 | $12.04 | $12.17 | $11.75 | 6,276,070 |
| 2020-12-22 | $13.05 | $13.09 | $12.23 | $12.34 | $11.91 | 8,056,540 |
| 2020-12-21 | $12.85 | $13.26 | $12.60 | $13.01 | $12.56 | 6,458,220 |
| 2020-12-18 | $13.36 | $13.37 | $12.74 | $12.82 | $12.37 | 8,241,380 |
| 2020-12-17 | $13.35 | $13.59 | $13.17 | $13.38 | $12.91 | 9,897,790 |
| 2020-12-16 | $13.03 | $13.72 | $12.83 | $13.62 | $13.15 | 17,004,340 |
| 2020-12-15 | $13.08 | $13.34 | $12.87 | $12.99 | $12.54 | 9,530,090 |
| 2020-12-14 | $12.72 | $13.24 | $12.58 | $13.07 | $12.61 | 8,918,930 |
| 2020-12-11 | $12.96 | $12.96 | $12.51 | $12.72 | $12.28 | 5,446,520 |
| 2020-12-10 | $12.48 | $12.98 | $12.46 | $12.95 | $12.50 | 6,606,410 |
| 2020-12-09 | $12.89 | $12.89 | $12.46 | $12.60 | $12.16 | 6,753,930 |
| 2020-12-08 | $13.21 | $13.21 | $12.68 | $12.89 | $12.44 | 10,224,820 |
| 2020-12-07 | $12.94 | $13.40 | $12.60 | $13.36 | $12.89 | 13,916,790 |
| 2020-12-04 | $11.92 | $12.74 | $11.79 | $12.69 | $12.25 | 10,475,540 |
| 2020-12-03 | $12.06 | $12.06 | $11.76 | $11.87 | $11.46 | 4,472,710 |
| 2020-12-02 | $11.61 | $12.20 | $11.48 | $12.15 | $11.73 | 7,204,860 |
| 2020-12-01 | $11.52 | $11.75 | $11.46 | $11.56 | $11.16 | 5,270,740 |
| 2020-11-30 | $12.15 | $12.16 | $11.44 | $11.49 | $11.09 | 8,613,360 |
| 2020-11-27 | $12.37 | $12.37 | $12.04 | $12.10 | $11.68 | 3,082,290 |
| 2020-11-26 | $12.39 | $12.45 | $12.07 | $12.38 | $11.95 | 3,015,630 |
| 2020-11-25 | $12.50 | $12.64 | $12.31 | $12.37 | $11.94 | 2,755,800 |
| 2020-11-24 | $12.73 | $12.75 | $12.36 | $12.45 | $12.02 | 3,673,650 |
| 2020-11-23 | $12.75 | $12.83 | $12.50 | $12.70 | $12.26 | 5,066,700 |
| 2020-11-20 | $12.95 | $12.95 | $12.50 | $12.73 | $12.29 | 5,156,860 |
| 2020-11-19 | $12.28 | $13.05 | $12.05 | $12.79 | $12.34 | 8,583,060 |
| 2020-11-18 | $11.89 | $12.30 | $11.86 | $12.18 | $11.76 | 3,237,980 |
| 2020-11-17 | $12.21 | $12.27 | $11.86 | $11.99 | $11.57 | 2,618,800 |
| 2020-11-16 | $12.08 | $12.33 | $12.00 | $12.13 | $11.71 | 3,241,290 |
| 2020-11-13 | $12.07 | $12.16 | $11.88 | $11.95 | $11.53 | 2,918,660 |
| 2020-11-12 | $12.46 | $12.46 | $12.07 | $12.14 | $11.72 | 3,768,000 |
| 2020-11-11 | $12.34 | $12.54 | $12.07 | $12.32 | $11.89 | 6,021,580 |
| 2020-11-10 | $11.84 | $12.55 | $11.70 | $12.20 | $11.78 | 7,236,670 |
| 2020-11-09 | $11.55 | $11.84 | $11.44 | $11.79 | $11.38 | 3,590,470 |
| 2020-11-06 | $11.60 | $11.60 | $11.33 | $11.55 | $11.15 | 1,849,850 |
| 2020-11-05 | $11.46 | $11.58 | $11.36 | $11.56 | $11.16 | 2,187,550 |
| 2020-11-04 | $11.50 | $11.59 | $11.25 | $11.30 | $10.91 | 1,774,740 |
| 2020-11-03 | $11.18 | $11.52 | $11.12 | $11.50 | $11.10 | 2,184,320 |
| 2020-11-02 | $11.33 | $11.42 | $11.03 | $11.11 | $10.72 | 2,645,940 |
| 2020-10-30 | $11.89 | $12.00 | $11.30 | $11.32 | $10.93 | 4,110,090 |
| 2020-10-29 | $11.70 | $11.96 | $11.56 | $11.89 | $11.48 | 3,454,430 |
| 2020-10-28 | $11.79 | $11.96 | $11.51 | $11.80 | $11.39 | 2,184,020 |
| 2020-10-27 | $11.68 | $11.87 | $11.63 | $11.79 | $11.38 | 1,863,580 |
| 2020-10-26 | $11.80 | $11.88 | $11.47 | $11.74 | $11.33 | 3,188,100 |
| 2020-10-23 | $11.98 | $12.30 | $11.84 | $11.90 | $11.49 | 3,061,870 |
| 2020-10-22 | $11.89 | $12.09 | $11.76 | $11.92 | $11.50 | 1,939,100 |
| 2020-10-21 | $12.40 | $12.42 | $11.92 | $11.98 | $11.56 | 2,434,560 |
| 2020-10-20 | $11.98 | $12.24 | $11.81 | $12.19 | $11.77 | 2,687,920 |
| 2020-10-19 | $12.25 | $12.39 | $11.90 | $11.99 | $11.57 | 3,329,270 |
| 2020-10-16 | $12.25 | $12.40 | $12.14 | $12.26 | $11.83 | 2,326,760 |
| 2020-10-15 | $12.32 | $12.44 | $12.07 | $12.17 | $11.75 | 3,329,000 |
| 2020-10-14 | $12.58 | $12.66 | $12.31 | $12.38 | $11.95 | 3,673,000 |
| 2020-10-13 | $12.34 | $12.60 | $12.19 | $12.60 | $12.16 | 6,123,090 |
| 2020-10-12 | $11.98 | $12.45 | $11.91 | $12.32 | $11.89 | 5,248,840 |
| 2020-10-09 | $11.53 | $12.06 | $11.51 | $11.93 | $11.51 | 4,229,930 |
| 2020-10-08 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-10-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-10-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-10-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-10-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-10-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.18 | 0 |
| 2020-09-30 | $11.62 | $11.71 | $11.30 | $11.58 | $11.18 | 3,883,320 |
| 2020-09-29 | $11.15 | $11.86 | $11.07 | $11.61 | $11.21 | 5,213,440 |
| 2020-09-28 | $11.73 | $11.73 | $11.07 | $11.09 | $10.70 | 4,163,210 |
| 2020-09-25 | $11.98 | $12.05 | $11.50 | $11.74 | $11.33 | 3,515,590 |
| 2020-09-24 | $12.13 | $12.30 | $11.91 | $12.00 | $11.58 | 3,660,150 |
| 2020-09-23 | $12.25 | $12.27 | $12.11 | $12.15 | $11.73 | 2,266,570 |
| 2020-09-22 | $12.20 | $12.33 | $12.11 | $12.21 | $11.78 | 2,614,780 |
| 2020-09-21 | $12.26 | $12.43 | $12.12 | $12.28 | $11.85 | 3,272,780 |
| 2020-09-18 | $11.94 | $12.33 | $11.92 | $12.32 | $11.89 | 4,229,290 |
| 2020-09-17 | $12.28 | $12.28 | $11.82 | $12.05 | $11.63 | 5,712,760 |
| 2020-09-16 | $12.48 | $12.58 | $12.21 | $12.28 | $11.85 | 3,958,390 |
| 2020-09-15 | $12.40 | $12.65 | $12.22 | $12.62 | $12.18 | 4,477,170 |
| 2020-09-14 | $12.70 | $12.76 | $12.21 | $12.50 | $12.06 | 5,527,570 |
| 2020-09-11 | $12.29 | $12.69 | $12.21 | $12.68 | $12.24 | 5,189,470 |
| 2020-09-10 | $12.38 | $12.89 | $12.20 | $12.50 | $12.06 | 8,064,490 |
| 2020-09-09 | $12.56 | $12.67 | $12.03 | $12.28 | $11.85 | 7,121,800 |
| 2020-09-08 | $13.00 | $13.00 | $12.50 | $12.79 | $12.34 | 9,161,640 |
| 2020-09-07 | $14.30 | $14.59 | $13.17 | $13.17 | $12.71 | 16,218,460 |
| 2020-09-04 | $14.88 | $14.89 | $14.20 | $14.63 | $14.12 | 14,663,040 |
| 2020-09-03 | $15.10 | $16.00 | $14.78 | $15.49 | $14.95 | 21,794,900 |
| 2020-09-02 | $15.33 | $15.75 | $14.90 | $15.07 | $14.55 | 14,172,390 |
| 2020-09-01 | $15.22 | $15.66 | $14.62 | $15.61 | $15.07 | 16,963,590 |
| 2020-08-31 | $14.60 | $15.99 | $14.37 | $15.49 | $14.95 | 23,045,680 |
| 2020-08-28 | $15.00 | $15.18 | $14.15 | $14.58 | $14.07 | 18,132,330 |
| 2020-08-27 | $14.88 | $16.10 | $14.50 | $15.33 | $14.80 | 23,071,730 |
| 2020-08-26 | $14.68 | $15.46 | $14.43 | $15.00 | $14.48 | 18,999,150 |
| 2020-08-25 | $14.70 | $15.14 | $14.40 | $14.63 | $14.12 | 13,995,170 |
| 2020-08-24 | $14.67 | $15.20 | $14.17 | $14.73 | $14.22 | 16,263,680 |
| 2020-08-21 | $14.85 | $15.25 | $14.60 | $14.90 | $14.38 | 23,058,070 |
| 2020-08-20 | $15.22 | $15.22 | $14.60 | $14.83 | $14.31 | 23,813,450 |
| 2020-08-19 | $14.60 | $15.57 | $14.36 | $15.57 | $15.03 | 36,079,750 |
| 2020-08-18 | $12.86 | $14.15 | $12.73 | $14.15 | $13.66 | 13,932,410 |
| 2020-08-17 | $12.45 | $13.07 | $12.35 | $12.86 | $12.41 | 6,604,300 |
| 2020-08-14 | $12.34 | $12.49 | $12.22 | $12.45 | $12.02 | 2,857,920 |
| 2020-08-13 | $12.14 | $12.46 | $12.14 | $12.35 | $11.92 | 3,131,390 |
| 2020-08-12 | $12.38 | $12.39 | $11.88 | $12.14 | $11.72 | 4,994,730 |
| 2020-08-11 | $12.90 | $12.91 | $12.40 | $12.46 | $12.03 | 4,697,310 |
| 2020-08-10 | $12.71 | $12.95 | $12.66 | $12.87 | $12.42 | 3,100,560 |
| 2020-08-07 | $13.09 | $13.13 | $12.55 | $12.80 | $12.35 | 4,518,960 |
| 2020-08-06 | $13.42 | $13.48 | $12.95 | $13.05 | $12.60 | 6,249,470 |
| 2020-08-05 | $13.13 | $13.59 | $12.90 | $13.48 | $13.01 | 7,122,690 |
| 2020-08-04 | $13.30 | $13.72 | $13.20 | $13.25 | $12.79 | 6,497,260 |
| 2020-08-03 | $13.28 | $13.52 | $13.19 | $13.44 | $12.97 | 6,948,150 |
| 2020-07-31 | $13.18 | $13.28 | $12.92 | $13.19 | $12.73 | 5,717,200 |
| 2020-07-30 | $13.40 | $13.48 | $13.12 | $13.23 | $12.77 | 5,772,860 |
| 2020-07-29 | $13.33 | $13.44 | $12.92 | $13.42 | $12.95 | 8,195,330 |
| 2020-07-28 | $12.72 | $13.53 | $12.72 | $13.44 | $12.97 | 9,584,200 |
| 2020-07-27 | $12.38 | $12.95 | $12.35 | $12.79 | $12.34 | 4,944,100 |
| 2020-07-24 | $13.10 | $13.19 | $12.23 | $12.39 | $11.96 | 6,738,280 |
| 2020-07-23 | $12.99 | $13.28 | $12.71 | $13.23 | $12.77 | 6,624,870 |
| 2020-07-22 | $13.25 | $13.46 | $13.00 | $13.06 | $12.61 | 8,106,680 |
| 2020-07-21 | $13.20 | $13.74 | $13.07 | $13.31 | $12.85 | 8,420,070 |
| 2020-07-20 | $12.91 | $13.92 | $12.30 | $13.53 | $13.06 | 12,912,670 |
| 2020-07-17 | $14.01 | $14.20 | $12.91 | $13.27 | $12.81 | 10,489,300 |
| 2020-07-16 | $15.39 | $15.55 | $14.14 | $14.14 | $13.65 | 14,728,690 |
| 2020-07-15 | $15.36 | $16.14 | $15.01 | $15.71 | $15.16 | 23,677,370 |
| 2020-07-14 | $15.30 | $15.42 | $14.76 | $15.08 | $14.55 | 15,011,590 |
| 2020-07-13 | $14.26 | $15.35 | $14.23 | $15.34 | $14.81 | 20,779,520 |
| 2020-07-10 | $15.00 | $15.00 | $14.41 | $14.47 | $13.97 | 14,190,860 |
| 2020-07-09 | $14.59 | $15.20 | $14.50 | $14.99 | $14.47 | 19,651,750 |
| 2020-07-08 | $14.76 | $14.80 | $14.35 | $14.70 | $14.19 | 18,609,650 |
| 2020-07-07 | $14.08 | $14.99 | $13.79 | $14.95 | $14.43 | 23,585,490 |
| 2020-07-06 | $13.60 | $14.22 | $13.26 | $14.15 | $13.66 | 20,200,540 |
| 2020-07-03 | $13.98 | $14.07 | $13.60 | $13.84 | $13.36 | 11,394,860 |
| 2020-07-02 | $13.90 | $14.59 | $13.89 | $14.05 | $13.56 | 15,509,650 |
| 2020-07-01 | $14.14 | $14.90 | $13.85 | $14.03 | $13.54 | 22,433,260 |
| 2020-06-30 | $13.80 | $14.60 | $13.15 | $14.42 | $13.92 | 30,649,440 |
| 2020-06-29 | $12.43 | $13.55 | $12.37 | $13.55 | $13.08 | 19,717,260 |
| 2020-06-26 | $12.32 | $12.32 | $12.32 | $12.32 | $11.89 | 0 |
| 2020-06-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.89 | 0 |
| 2020-06-24 | $13.03 | $13.16 | $12.28 | $12.32 | $11.89 | 12,756,830 |
| 2020-06-23 | $12.92 | $13.04 | $12.80 | $13.04 | $12.59 | 6,357,400 |
| 2020-06-22 | $13.01 | $13.10 | $12.78 | $12.90 | $12.45 | 7,805,950 |
| 2020-06-19 | $12.96 | $13.14 | $12.82 | $13.03 | $12.58 | 7,069,210 |
| 2020-06-18 | $13.27 | $13.45 | $12.90 | $13.03 | $12.58 | 12,401,660 |
| 2020-06-17 | $13.21 | $13.44 | $12.86 | $13.15 | $12.69 | 11,608,630 |
| 2020-06-16 | $13.10 | $13.31 | $12.84 | $13.27 | $12.81 | 8,613,130 |
| 2020-06-15 | $13.40 | $13.40 | $12.82 | $12.93 | $12.48 | 9,422,720 |
| 2020-06-12 | $12.99 | $13.45 | $12.74 | $13.15 | $12.69 | 8,727,560 |
| 2020-06-11 | $13.89 | $14.04 | $13.53 | $13.60 | $12.83 | 10,535,830 |
| 2020-06-10 | $14.00 | $14.19 | $13.72 | $13.96 | $13.17 | 10,271,140 |
| 2020-06-09 | $13.80 | $14.10 | $13.79 | $13.98 | $13.19 | 9,482,520 |
| 2020-06-08 | $13.92 | $14.22 | $13.41 | $14.15 | $13.35 | 13,859,910 |
| 2020-06-05 | $15.65 | $15.79 | $14.09 | $14.09 | $13.30 | 21,194,500 |
| 2020-06-04 | $15.66 | $16.06 | $15.35 | $15.65 | $14.77 | 23,304,580 |
| 2020-06-03 | $14.82 | $16.14 | $14.40 | $16.04 | $15.14 | 30,216,620 |
| 2020-06-02 | $15.30 | $15.33 | $14.45 | $14.82 | $13.98 | 22,565,660 |
| 2020-06-01 | $14.32 | $15.34 | $14.08 | $15.21 | $14.35 | 25,046,290 |
| 2020-05-29 | $14.52 | $14.78 | $13.90 | $14.34 | $13.53 | 25,080,110 |
| 2020-05-28 | $16.67 | $16.69 | $15.29 | $15.29 | $14.43 | 22,848,090 |
| 2020-05-27 | $17.23 | $18.00 | $16.60 | $16.99 | $16.03 | 39,088,590 |
| 2020-05-26 | $16.13 | $17.59 | $15.87 | $17.45 | $16.47 | 39,457,890 |
| 2020-05-25 | $15.94 | $16.96 | $15.12 | $16.88 | $15.93 | 36,436,860 |
| 2020-05-22 | $16.07 | $16.85 | $15.52 | $15.90 | $15.00 | 29,600,700 |
| 2020-05-21 | $17.00 | $17.25 | $15.91 | $16.40 | $15.48 | 35,880,490 |
| 2020-05-20 | $16.88 | $18.98 | $16.50 | $17.60 | $16.61 | 48,079,510 |
| 2020-05-19 | $15.58 | $17.47 | $14.45 | $17.47 | $16.49 | 46,993,230 |
| 2020-05-18 | $14.58 | $15.88 | $14.58 | $15.88 | $14.99 | 38,830,010 |
| 2020-05-15 | $13.44 | $14.44 | $13.30 | $14.44 | $13.63 | 36,666,490 |
| 2020-05-14 | $13.13 | $13.13 | $13.13 | $13.13 | $12.39 | 4,482,580 |
| 2020-05-13 | $11.94 | $11.94 | $11.93 | $11.94 | $11.27 | 7,619,640 |
| 2020-05-12 | $9.78 | $10.85 | $9.77 | $10.85 | $10.24 | 9,489,740 |
| 2020-05-11 | $9.56 | $9.89 | $9.37 | $9.86 | $9.30 | 9,513,400 |
| 2020-05-08 | $9.38 | $9.65 | $9.30 | $9.54 | $9.00 | 7,337,190 |
| 2020-05-07 | $9.30 | $9.44 | $9.17 | $9.38 | $8.85 | 5,874,660 |
| 2020-05-06 | $8.98 | $9.37 | $8.93 | $9.30 | $8.78 | 5,943,520 |
| 2020-05-05 | $9.11 | $9.11 | $9.11 | $9.11 | $8.60 | 0 |
| 2020-05-04 | $9.11 | $9.11 | $9.11 | $9.11 | $8.60 | 0 |
| 2020-05-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.60 | 0 |
| 2020-04-30 | $9.01 | $9.15 | $8.82 | $9.11 | $8.60 | 8,737,700 |
| 2020-04-29 | $9.79 | $9.94 | $9.14 | $9.16 | $8.64 | 13,598,600 |
| 2020-04-28 | $10.14 | $10.45 | $9.30 | $10.15 | $9.58 | 13,395,450 |
| 2020-04-27 | $9.65 | $10.36 | $9.50 | $10.21 | $9.63 | 12,526,640 |
| 2020-04-24 | $10.19 | $10.30 | $9.67 | $9.70 | $9.15 | 9,298,980 |
| 2020-04-23 | $9.84 | $10.66 | $9.73 | $10.15 | $9.58 | 17,150,270 |
| 2020-04-22 | $9.50 | $9.95 | $9.34 | $9.88 | $9.32 | 11,656,360 |
| 2020-04-21 | $9.09 | $9.55 | $9.06 | $9.55 | $9.01 | 8,426,910 |
| 2020-04-20 | $9.11 | $9.26 | $9.07 | $9.17 | $8.65 | 4,854,380 |
| 2020-04-17 | $9.40 | $9.45 | $9.11 | $9.11 | $8.60 | 9,107,940 |
| 2020-04-16 | $9.28 | $9.54 | $9.27 | $9.52 | $8.98 | 5,851,430 |
| 2020-04-15 | $9.49 | $9.62 | $9.28 | $9.35 | $8.82 | 8,100,940 |
| 2020-04-14 | $9.70 | $9.72 | $9.18 | $9.68 | $9.13 | 12,011,150 |
| 2020-04-13 | $10.08 | $10.14 | $9.58 | $9.61 | $9.07 | 10,121,040 |
| 2020-04-10 | $10.55 | $10.82 | $10.11 | $10.22 | $9.64 | 14,292,820 |
| 2020-04-09 | $10.19 | $10.88 | $9.94 | $10.57 | $9.97 | 18,092,770 |
| 2020-04-08 | $10.30 | $10.63 | $10.10 | $10.14 | $9.57 | 12,815,780 |
| 2020-04-07 | $9.90 | $10.63 | $9.80 | $10.46 | $9.87 | 16,120,150 |
| 2020-04-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.31 | 0 |
| 2020-04-03 | $9.73 | $10.18 | $9.64 | $9.87 | $9.31 | 13,477,410 |
| 2020-04-02 | $9.89 | $9.98 | $9.56 | $9.73 | $9.18 | 10,944,950 |
| 2020-04-01 | $10.42 | $10.54 | $9.85 | $9.89 | $9.33 | 15,671,950 |
| 2020-03-31 | $9.76 | $10.69 | $9.76 | $10.66 | $10.06 | 19,690,340 |
| 2020-03-30 | $9.83 | $10.18 | $9.53 | $9.86 | $9.30 | 12,482,880 |
| 2020-03-27 | $10.80 | $11.00 | $10.03 | $10.09 | $9.52 | 18,857,920 |
| 2020-03-26 | $10.80 | $11.60 | $10.58 | $11.02 | $10.40 | 22,134,430 |
| 2020-03-25 | $10.38 | $11.57 | $10.38 | $11.00 | $10.38 | 20,667,650 |
| 2020-03-24 | $10.13 | $10.61 | $9.72 | $10.60 | $10.00 | 18,174,860 |
| 2020-03-23 | $9.90 | $10.80 | $9.79 | $9.98 | $9.42 | 21,714,310 |
| 2020-03-20 | $9.25 | $10.23 | $8.97 | $10.23 | $9.65 | 17,883,500 |
| 2020-03-19 | $9.46 | $9.96 | $9.24 | $9.30 | $8.78 | 17,012,470 |
| 2020-03-18 | $9.68 | $10.48 | $9.32 | $9.66 | $9.12 | 23,780,070 |
| 2020-03-17 | $8.51 | $9.53 | $8.17 | $9.53 | $8.99 | 15,631,060 |
| 2020-03-16 | $8.50 | $9.20 | $8.36 | $8.66 | $8.17 | 9,923,360 |
| 2020-03-13 | $8.00 | $8.52 | $7.86 | $8.36 | $7.89 | 4,648,990 |
| 2020-03-12 | $8.37 | $8.69 | $8.32 | $8.51 | $8.03 | 5,306,310 |
| 2020-03-11 | $8.38 | $8.89 | $8.33 | $8.54 | $8.06 | 7,666,190 |
| 2020-03-10 | $8.04 | $8.62 | $7.92 | $8.47 | $7.99 | 6,745,320 |
| 2020-03-09 | $8.48 | $8.50 | $8.22 | $8.23 | $7.77 | 7,554,790 |
| 2020-03-06 | $8.99 | $9.37 | $8.68 | $8.73 | $8.24 | 15,508,370 |
| 2020-03-05 | $8.26 | $9.01 | $8.15 | $9.01 | $8.50 | 10,698,720 |
| 2020-03-04 | $8.08 | $8.25 | $8.01 | $8.19 | $7.73 | 5,261,390 |
| 2020-03-03 | $8.00 | $8.08 | $7.93 | $8.08 | $7.62 | 5,919,340 |
| 2020-03-02 | $7.50 | $8.00 | $7.50 | $7.99 | $7.54 | 5,971,380 |
| 2020-02-28 | $7.79 | $7.96 | $7.46 | $7.51 | $7.09 | 6,246,510 |
| 2020-02-27 | $7.80 | $8.19 | $7.72 | $7.95 | $7.50 | 7,081,890 |
| 2020-02-26 | $7.75 | $7.93 | $7.73 | $7.77 | $7.33 | 3,878,660 |
| 2020-02-25 | $7.93 | $7.97 | $7.58 | $7.92 | $7.47 | 4,355,210 |
| 2020-02-24 | $8.01 | $8.12 | $7.83 | $8.05 | $7.60 | 4,330,400 |
| 2020-02-21 | $8.11 | $8.16 | $7.96 | $8.02 | $7.57 | 3,471,570 |
| 2020-02-20 | $7.94 | $8.12 | $7.89 | $8.12 | $7.66 | 3,633,290 |
| 2020-02-19 | $8.06 | $8.06 | $7.86 | $7.95 | $7.50 | 2,909,890 |
| 2020-02-18 | $8.01 | $8.10 | $7.95 | $8.06 | $7.61 | 3,363,860 |
| 2020-02-17 | $7.66 | $8.03 | $7.66 | $7.96 | $7.51 | 3,422,370 |
| 2020-02-14 | $7.71 | $7.78 | $7.56 | $7.64 | $7.21 | 1,753,350 |
| 2020-02-13 | $7.88 | $7.97 | $7.72 | $7.74 | $7.30 | 1,930,180 |
| 2020-02-12 | $7.65 | $7.90 | $7.61 | $7.89 | $7.45 | 2,380,170 |
| 2020-02-11 | $7.99 | $8.04 | $7.66 | $7.73 | $7.29 | 2,780,420 |
| 2020-02-10 | $7.69 | $7.92 | $7.64 | $7.92 | $7.47 | 2,337,340 |
| 2020-02-07 | $7.68 | $7.83 | $7.45 | $7.64 | $7.21 | 2,743,680 |
| 2020-02-06 | $7.56 | $7.75 | $7.46 | $7.66 | $7.23 | 2,558,780 |
| 2020-02-05 | $7.15 | $7.55 | $7.12 | $7.49 | $7.07 | 3,302,560 |
| 2020-02-04 | $6.77 | $7.41 | $6.77 | $7.15 | $6.75 | 4,686,750 |
| 2020-02-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.10 | 428,200 |
| 2020-01-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-29 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2020-01-23 | $8.58 | $8.58 | $8.11 | $8.35 | $7.88 | 3,042,100 |
| 2020-01-22 | $8.70 | $8.87 | $8.48 | $8.58 | $8.10 | 1,743,610 |
| 2020-01-21 | $8.92 | $8.96 | $8.43 | $8.77 | $8.28 | 1,812,820 |
| 2020-01-20 | $8.80 | $8.94 | $8.76 | $8.94 | $8.44 | 1,629,110 |
| 2020-01-17 | $8.81 | $8.94 | $8.76 | $8.79 | $8.29 | 1,417,300 |
| 2020-01-16 | $8.98 | $8.99 | $8.83 | $8.89 | $8.39 | 1,191,780 |
| 2020-01-15 | $9.11 | $9.11 | $8.88 | $8.98 | $8.47 | 2,072,240 |
| 2020-01-14 | $9.15 | $9.21 | $9.05 | $9.11 | $8.60 | 2,133,370 |
| 2020-01-13 | $8.98 | $9.18 | $8.90 | $9.15 | $8.63 | 2,771,160 |
| 2020-01-10 | $8.95 | $9.03 | $8.86 | $8.98 | $8.47 | 1,701,640 |
| 2020-01-09 | $9.01 | $9.09 | $8.87 | $8.94 | $8.44 | 2,332,370 |
| 2020-01-08 | $8.97 | $9.17 | $8.91 | $8.92 | $8.42 | 3,026,620 |
| 2020-01-07 | $8.78 | $9.36 | $8.78 | $9.04 | $8.53 | 4,633,140 |
| 2020-01-06 | $8.66 | $8.95 | $8.63 | $8.85 | $8.35 | 4,461,530 |
| 2020-01-03 | $8.68 | $8.83 | $8.59 | $8.75 | $8.26 | 3,073,710 |
| 2020-01-02 | $8.47 | $8.74 | $8.47 | $8.63 | $8.14 | 2,468,720 |
| 2020-01-01 | $8.43 | $8.43 | $8.43 | $8.43 | $7.95 | 0 |
| 2019-12-31 | $8.38 | $8.52 | $8.33 | $8.43 | $7.95 | 1,599,460 |
| 2019-12-30 | $8.48 | $8.51 | $8.20 | $8.46 | $7.98 | 1,834,780 |
| 2019-12-27 | $8.48 | $8.63 | $8.44 | $8.46 | $7.98 | 2,147,350 |
| 2019-12-26 | $8.45 | $8.47 | $8.36 | $8.45 | $7.97 | 1,323,600 |
| 2019-12-25 | $8.53 | $8.57 | $8.36 | $8.41 | $7.94 | 1,889,670 |
| 2019-12-24 | $8.43 | $8.58 | $8.38 | $8.53 | $8.05 | 1,516,470 |
| 2019-12-23 | $8.65 | $8.73 | $8.42 | $8.45 | $7.97 | 2,083,370 |
| 2019-12-20 | $8.74 | $8.80 | $8.63 | $8.63 | $8.14 | 1,735,480 |
| 2019-12-19 | $8.54 | $8.75 | $8.54 | $8.74 | $8.25 | 2,086,000 |
| 2019-12-18 | $8.51 | $8.64 | $8.49 | $8.55 | $8.07 | 1,959,500 |
| 2019-12-17 | $8.39 | $8.63 | $8.37 | $8.56 | $8.08 | 2,861,790 |
| 2019-12-16 | $8.32 | $8.39 | $8.27 | $8.38 | $7.91 | 2,267,270 |
| 2019-12-13 | $8.20 | $8.43 | $8.17 | $8.29 | $7.82 | 3,097,050 |
| 2019-12-12 | $8.31 | $8.31 | $8.12 | $8.19 | $7.73 | 2,302,620 |
| 2019-12-11 | $8.30 | $8.32 | $8.25 | $8.27 | $7.80 | 1,831,360 |
| 2019-12-10 | $8.50 | $8.50 | $8.25 | $8.27 | $7.80 | 4,553,040 |
| 2019-12-09 | $8.65 | $8.71 | $8.60 | $8.62 | $8.13 | 1,282,170 |
| 2019-12-06 | $8.59 | $8.67 | $8.49 | $8.65 | $8.16 | 1,665,890 |
| 2019-12-05 | $8.47 | $8.59 | $8.46 | $8.58 | $8.10 | 1,006,660 |
| 2019-12-04 | $8.47 | $8.51 | $8.40 | $8.50 | $8.02 | 953,310 |
| 2019-12-03 | $8.50 | $8.54 | $8.40 | $8.49 | $8.01 | 765,160 |
| 2019-12-02 | $8.47 | $8.59 | $8.44 | $8.51 | $8.03 | 997,800 |
| 2019-11-29 | $8.51 | $8.56 | $8.38 | $8.42 | $7.95 | 1,070,300 |
| 2019-11-28 | $8.55 | $8.62 | $8.48 | $8.53 | $8.05 | 937,170 |
| 2019-11-27 | $8.60 | $8.68 | $8.46 | $8.51 | $8.03 | 1,236,980 |
| 2019-11-26 | $8.72 | $8.75 | $8.60 | $8.62 | $8.13 | 1,215,420 |
| 2019-11-25 | $8.70 | $8.82 | $8.58 | $8.75 | $8.26 | 1,476,860 |
| 2019-11-22 | $8.84 | $8.94 | $8.58 | $8.65 | $8.16 | 1,800,680 |
| 2019-11-21 | $8.88 | $8.88 | $8.70 | $8.78 | $8.29 | 1,226,060 |
| 2019-11-20 | $8.82 | $8.95 | $8.80 | $8.88 | $8.38 | 1,485,370 |
| 2019-11-19 | $8.68 | $8.89 | $8.64 | $8.86 | $8.36 | 1,896,550 |
| 2019-11-18 | $8.65 | $8.72 | $8.58 | $8.68 | $8.19 | 1,678,650 |
| 2019-11-15 | $8.73 | $8.75 | $8.56 | $8.63 | $8.14 | 1,679,300 |
| 2019-11-14 | $8.78 | $8.81 | $8.62 | $8.74 | $8.25 | 1,676,970 |
| 2019-11-13 | $8.99 | $8.99 | $8.60 | $8.78 | $8.29 | 2,626,510 |
| 2019-11-12 | $9.07 | $9.14 | $8.78 | $9.00 | $8.49 | 2,852,560 |
| 2019-11-11 | $9.49 | $9.49 | $9.08 | $9.11 | $8.60 | 2,845,950 |
| 2019-11-08 | $9.50 | $9.65 | $9.46 | $9.50 | $8.96 | 2,019,940 |
| 2019-11-07 | $9.52 | $9.63 | $9.40 | $9.51 | $8.97 | 1,466,900 |
| 2019-11-06 | $9.77 | $9.79 | $9.46 | $9.55 | $9.01 | 1,750,520 |
| 2019-11-05 | $9.79 | $9.88 | $9.69 | $9.76 | $9.21 | 1,809,090 |
| 2019-11-04 | $9.65 | $9.87 | $9.63 | $9.78 | $9.23 | 2,190,670 |
| 2019-11-01 | $9.45 | $9.66 | $9.35 | $9.62 | $9.08 | 1,760,760 |
| 2019-10-31 | $9.67 | $9.78 | $9.25 | $9.45 | $8.92 | 2,076,230 |
| 2019-10-30 | $9.79 | $9.79 | $9.53 | $9.68 | $9.13 | 1,726,650 |
| 2019-10-29 | $9.91 | $9.94 | $9.71 | $9.75 | $9.20 | 2,080,920 |
| 2019-10-28 | $9.70 | $9.87 | $9.61 | $9.86 | $9.30 | 2,873,590 |
| 2019-10-25 | $9.78 | $9.80 | $9.60 | $9.74 | $9.19 | 2,690,930 |
| 2019-10-24 | $9.70 | $9.98 | $9.58 | $9.78 | $9.23 | 3,680,180 |
| 2019-10-23 | $9.74 | $9.74 | $9.58 | $9.69 | $9.14 | 2,403,260 |
| 2019-10-22 | $9.37 | $9.76 | $9.31 | $9.71 | $9.16 | 3,070,220 |
| 2019-10-21 | $9.56 | $9.67 | $9.27 | $9.34 | $8.81 | 2,006,580 |
| 2019-10-18 | $9.55 | $9.85 | $9.52 | $9.56 | $9.02 | 2,761,800 |
| 2019-10-17 | $9.50 | $9.72 | $9.45 | $9.53 | $8.99 | 1,797,920 |
| 2019-10-16 | $9.68 | $9.76 | $9.45 | $9.47 | $8.94 | 2,298,620 |
| 2019-10-15 | $9.57 | $10.21 | $9.54 | $9.72 | $9.17 | 4,003,920 |
| 2019-10-14 | $9.55 | $9.65 | $9.48 | $9.64 | $9.10 | 2,533,170 |
| 2019-10-11 | $9.60 | $9.60 | $9.32 | $9.55 | $9.01 | 2,193,510 |
| 2019-10-10 | $9.30 | $9.50 | $9.29 | $9.44 | $8.91 | 2,102,190 |
| 2019-10-09 | $9.20 | $9.38 | $9.16 | $9.31 | $8.79 | 1,056,710 |
| 2019-10-08 | $9.20 | $9.45 | $9.20 | $9.25 | $8.73 | 1,673,590 |
| 2019-10-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2019-10-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2019-10-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2019-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2019-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2019-09-30 | $9.41 | $9.58 | $9.20 | $9.23 | $8.71 | 2,161,170 |
| 2019-09-27 | $9.41 | $9.64 | $9.12 | $9.41 | $8.88 | 2,718,780 |
| 2019-09-26 | $10.16 | $10.19 | $9.25 | $9.49 | $8.96 | 6,894,620 |
| 2019-09-25 | $9.99 | $10.60 | $9.94 | $10.16 | $9.59 | 7,184,850 |
| 2019-09-24 | $10.24 | $10.24 | $9.92 | $9.99 | $9.43 | 4,282,470 |
| 2019-09-23 | $10.35 | $10.52 | $10.09 | $10.25 | $9.67 | 3,676,140 |
| 2019-09-20 | $10.22 | $10.56 | $10.18 | $10.35 | $9.77 | 4,421,410 |
| 2019-09-19 | $10.20 | $10.25 | $10.05 | $10.22 | $9.64 | 2,891,370 |
| 2019-09-18 | $10.10 | $10.38 | $9.98 | $10.16 | $9.59 | 5,038,050 |
| 2019-09-17 | $10.39 | $10.39 | $9.90 | $10.00 | $9.44 | 4,326,100 |
| 2019-09-16 | $10.05 | $10.47 | $10.02 | $10.35 | $9.77 | 5,113,090 |
| 2019-09-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2019-09-12 | $9.91 | $10.05 | $9.81 | $10.02 | $9.46 | 3,477,080 |
| 2019-09-11 | $9.87 | $10.09 | $9.84 | $9.87 | $9.31 | 3,419,780 |
| 2019-09-10 | $9.90 | $10.08 | $9.81 | $9.86 | $9.30 | 4,110,390 |
| 2019-09-09 | $9.69 | $9.91 | $9.63 | $9.90 | $9.34 | 4,663,940 |
| 2019-09-06 | $9.58 | $9.68 | $9.51 | $9.67 | $9.13 | 3,567,960 |
| 2019-09-05 | $9.48 | $9.63 | $9.43 | $9.55 | $9.01 | 3,650,510 |
| 2019-09-04 | $9.30 | $9.42 | $9.20 | $9.41 | $8.88 | 3,084,030 |
| 2019-09-03 | $9.44 | $9.44 | $9.20 | $9.30 | $8.78 | 2,749,460 |
| 2019-09-02 | $9.35 | $9.45 | $9.21 | $9.39 | $8.86 | 2,246,880 |
| 2019-08-30 | $9.49 | $9.53 | $9.19 | $9.21 | $8.69 | 3,032,120 |
| 2019-08-29 | $9.56 | $9.63 | $9.40 | $9.40 | $8.87 | 2,307,120 |
| 2019-08-28 | $9.66 | $9.66 | $9.43 | $9.56 | $9.02 | 2,051,790 |
| 2019-08-27 | $9.41 | $9.60 | $9.35 | $9.55 | $9.01 | 2,504,560 |
| 2019-08-26 | $9.33 | $9.60 | $9.32 | $9.35 | $8.82 | 2,456,790 |
| 2019-08-23 | $9.58 | $9.83 | $9.51 | $9.56 | $9.02 | 2,701,750 |
| 2019-08-22 | $9.74 | $9.76 | $9.50 | $9.63 | $9.09 | 2,263,940 |
| 2019-08-21 | $9.65 | $9.79 | $9.48 | $9.65 | $9.11 | 3,077,590 |
| 2019-08-20 | $9.75 | $9.78 | $9.63 | $9.65 | $9.11 | 2,860,980 |
| 2019-08-19 | $9.42 | $9.79 | $9.42 | $9.75 | $9.20 | 4,316,670 |
| 2019-08-16 | $9.50 | $9.63 | $9.45 | $9.46 | $8.93 | 3,030,090 |
| 2019-08-15 | $9.35 | $9.58 | $9.28 | $9.55 | $9.01 | 4,044,480 |
| 2019-08-14 | $9.21 | $9.59 | $9.13 | $9.59 | $9.05 | 4,551,900 |
| 2019-08-13 | $9.05 | $9.17 | $8.99 | $9.04 | $8.53 | 2,014,720 |
| 2019-08-12 | $9.04 | $9.23 | $9.00 | $9.19 | $8.67 | 2,469,610 |
| 2019-08-09 | $8.98 | $9.26 | $8.91 | $9.02 | $8.51 | 2,849,230 |
| 2019-08-08 | $9.00 | $9.12 | $8.90 | $8.91 | $8.41 | 2,277,090 |
| 2019-08-07 | $9.20 | $9.20 | $8.99 | $9.00 | $8.49 | 1,665,540 |
| 2019-08-06 | $9.08 | $9.28 | $8.87 | $9.12 | $8.61 | 3,195,440 |
| 2019-08-05 | $9.30 | $9.55 | $9.30 | $9.42 | $8.89 | 1,918,000 |
| 2019-08-02 | $9.54 | $9.63 | $9.30 | $9.39 | $8.86 | 3,333,450 |
| 2019-08-01 | $9.63 | $9.86 | $9.54 | $9.76 | $9.21 | 2,423,210 |
| 2019-07-31 | $9.76 | $9.81 | $9.62 | $9.64 | $9.10 | 2,879,460 |
| 2019-07-30 | $9.90 | $9.97 | $9.70 | $9.82 | $9.27 | 3,694,920 |
| 2019-07-29 | $10.19 | $10.20 | $9.83 | $9.89 | $9.33 | 4,089,930 |
| 2019-07-26 | $10.06 | $10.49 | $10.04 | $10.14 | $9.57 | 5,294,190 |
| 2019-07-25 | $9.64 | $10.27 | $9.59 | $10.22 | $9.64 | 8,196,090 |
| 2019-07-24 | $9.48 | $9.68 | $9.45 | $9.64 | $9.10 | 3,177,960 |
| 2019-07-23 | $9.32 | $9.49 | $9.27 | $9.41 | $8.88 | 2,158,460 |
| 2019-07-22 | $9.89 | $9.89 | $9.34 | $9.38 | $8.85 | 2,391,950 |
| 2019-07-19 | $9.60 | $9.78 | $9.59 | $9.66 | $9.12 | 1,839,740 |
| 2019-07-18 | $9.91 | $9.91 | $9.59 | $9.59 | $9.05 | 2,624,100 |
| 2019-07-17 | $10.01 | $10.11 | $9.86 | $9.89 | $9.33 | 2,929,700 |
| 2019-07-16 | $10.06 | $10.29 | $9.99 | $10.11 | $9.54 | 2,999,670 |
| 2019-07-15 | $10.01 | $10.12 | $9.70 | $10.10 | $9.53 | 3,194,590 |
| 2019-07-12 | $10.01 | $10.10 | $9.93 | $10.04 | $9.47 | 2,456,820 |
| 2019-07-11 | $10.13 | $10.19 | $9.88 | $10.01 | $9.45 | 2,986,560 |
| 2019-07-10 | $10.34 | $10.34 | $9.97 | $10.00 | $9.44 | 4,024,020 |
| 2019-07-09 | $10.22 | $10.40 | $10.01 | $10.37 | $9.79 | 4,418,690 |
| 2019-07-08 | $10.52 | $10.70 | $10.00 | $10.29 | $9.71 | 5,591,230 |
| 2019-07-05 | $10.71 | $10.79 | $10.42 | $10.60 | $10.00 | 7,203,470 |
| 2019-07-04 | $10.91 | $11.13 | $10.56 | $10.75 | $10.14 | 9,065,330 |
| 2019-07-03 | $11.00 | $11.68 | $10.83 | $10.86 | $10.25 | 15,121,060 |
| 2019-07-02 | $11.53 | $12.29 | $11.08 | $11.27 | $10.63 | 18,602,970 |
| 2019-07-01 | $10.95 | $11.60 | $10.70 | $11.50 | $10.85 | 17,209,520 |
| 2019-06-28 | $10.70 | $11.20 | $10.60 | $10.77 | $10.16 | 10,830,680 |
| 2019-06-27 | $10.60 | $10.84 | $10.38 | $10.76 | $10.15 | 9,723,520 |
| 2019-06-26 | $10.49 | $10.78 | $10.30 | $10.66 | $10.06 | 10,033,650 |
| 2019-06-25 | $10.28 | $10.68 | $10.18 | $10.61 | $10.01 | 11,646,140 |
| 2019-06-24 | $10.06 | $10.26 | $9.94 | $10.17 | $9.60 | 4,825,450 |
| 2019-06-21 | $10.14 | $10.33 | $10.03 | $10.07 | $9.50 | 6,607,150 |
| 2019-06-20 | $10.00 | $10.28 | $9.87 | $10.18 | $9.61 | 7,121,580 |
| 2019-06-19 | $9.86 | $10.18 | $9.73 | $10.01 | $9.45 | 7,550,960 |
| 2019-06-18 | $10.00 | $10.03 | $9.77 | $9.81 | $9.26 | 5,836,560 |
| 2019-06-17 | $9.79 | $10.05 | $9.67 | $10.02 | $9.46 | 7,703,730 |
| 2019-06-14 | $9.59 | $10.30 | $9.27 | $9.85 | $9.29 | 12,519,410 |
| 2019-06-13 | $9.08 | $9.84 | $8.92 | $9.66 | $9.12 | 8,415,240 |
| 2019-06-12 | $8.98 | $9.22 | $8.92 | $9.07 | $8.56 | 5,049,820 |
| 2019-06-11 | $8.79 | $9.18 | $8.79 | $9.14 | $8.62 | 6,048,320 |
| 2019-06-10 | $8.51 | $8.81 | $8.51 | $8.71 | $8.22 | 3,003,320 |
| 2019-06-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.01 | 0 |
| 2019-06-06 | $8.73 | $8.74 | $8.47 | $8.49 | $8.01 | 2,460,620 |
| 2019-06-05 | $8.76 | $8.87 | $8.60 | $8.73 | $8.24 | 2,757,780 |
| 2019-06-04 | $9.09 | $9.13 | $8.55 | $8.61 | $8.12 | 4,177,850 |
| 2019-06-03 | $9.30 | $9.40 | $9.03 | $9.07 | $8.56 | 3,776,280 |
| 2019-05-31 | $9.74 | $9.75 | $9.37 | $9.37 | $8.84 | 6,009,980 |
| 2019-05-30 | $9.20 | $9.85 | $9.11 | $9.78 | $9.23 | 8,574,110 |
| 2019-05-29 | $9.10 | $9.41 | $8.95 | $9.34 | $8.81 | 4,611,800 |
| 2019-05-28 | $9.28 | $9.45 | $9.17 | $9.22 | $8.70 | 3,674,630 |
| 2019-05-27 | $9.25 | $9.46 | $8.98 | $9.32 | $8.79 | 4,164,900 |
| 2019-05-24 | $9.07 | $9.34 | $8.91 | $9.15 | $8.63 | 4,879,260 |
| 2019-05-23 | $10.02 | $10.05 | $9.23 | $9.24 | $8.72 | 8,294,870 |
| 2019-05-22 | $10.00 | $10.50 | $9.45 | $10.25 | $9.67 | 12,162,420 |
| 2019-05-21 | $9.85 | $10.26 | $9.56 | $9.95 | $9.39 | 8,851,310 |
| 2019-05-20 | $10.86 | $10.87 | $10.06 | $10.06 | $9.49 | 8,111,710 |
| 2019-05-17 | $11.45 | $11.85 | $10.80 | $11.18 | $10.55 | 6,363,860 |
| 2019-05-16 | $16.95 | $17.48 | $16.40 | $17.08 | $11.12 | 9,437,430 |
| 2019-05-15 | $16.02 | $17.80 | $16.00 | $17.05 | $11.10 | 10,351,260 |
| 2019-05-14 | $14.85 | $16.68 | $14.85 | $16.63 | $10.82 | 8,012,370 |
| 2019-05-13 | $15.20 | $16.26 | $14.80 | $15.30 | $9.96 | 10,472,680 |
| 2019-05-10 | $13.37 | $14.81 | $13.30 | $14.81 | $9.64 | 7,785,570 |
| 2019-05-09 | $13.69 | $14.01 | $13.23 | $13.46 | $8.76 | 6,840,280 |
| 2019-05-08 | $14.23 | $15.24 | $14.21 | $14.70 | $9.57 | 10,223,520 |
| 2019-05-07 | $12.98 | $13.85 | $12.72 | $13.85 | $9.01 | 3,793,930 |
| 2019-05-06 | $12.50 | $13.50 | $12.28 | $12.59 | $8.19 | 3,448,030 |
| 2019-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $8.36 | 0 |
| 2019-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $8.36 | 0 |
| 2019-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $8.36 | 0 |
| 2019-04-30 | $12.17 | $12.85 | $12.17 | $12.85 | $8.36 | 1,983,340 |
| 2019-04-29 | $13.18 | $13.32 | $11.90 | $12.15 | $7.91 | 2,546,960 |
| 2019-04-26 | $14.18 | $14.18 | $13.01 | $13.16 | $8.56 | 3,679,190 |
| 2019-04-25 | $13.96 | $14.62 | $13.78 | $14.18 | $9.23 | 4,758,300 |
| 2019-04-24 | $13.68 | $13.99 | $13.64 | $13.94 | $9.07 | 1,321,210 |
| 2019-04-23 | $13.97 | $13.97 | $13.66 | $13.66 | $8.89 | 1,231,560 |
| 2019-04-22 | $13.96 | $14.13 | $13.92 | $13.99 | $9.11 | 1,557,150 |
| 2019-04-19 | $14.04 | $14.16 | $13.81 | $13.94 | $9.07 | 1,810,680 |
| 2019-04-18 | $14.13 | $14.25 | $14.06 | $14.16 | $9.22 | 1,662,170 |
| 2019-04-17 | $14.05 | $14.21 | $14.00 | $14.17 | $9.22 | 2,379,100 |
| 2019-04-16 | $14.03 | $14.19 | $13.45 | $13.95 | $9.08 | 2,754,570 |
| 2019-04-15 | $14.59 | $14.65 | $14.03 | $14.03 | $9.13 | 2,064,900 |
| 2019-04-12 | $14.58 | $14.74 | $14.30 | $14.45 | $9.40 | 1,104,280 |
| 2019-04-11 | $14.90 | $14.92 | $14.41 | $14.51 | $9.44 | 2,213,720 |
| 2019-04-10 | $15.00 | $15.04 | $14.66 | $14.97 | $9.74 | 2,017,200 |
| 2019-04-09 | $15.00 | $15.26 | $15.00 | $15.06 | $9.80 | 2,047,720 |
| 2019-04-08 | $15.49 | $15.50 | $14.80 | $15.28 | $9.94 | 5,088,670 |
| 2019-04-05 | $15.48 | $15.48 | $15.48 | $15.48 | $10.07 | 0 |
| 2019-04-04 | $15.24 | $15.50 | $14.88 | $15.48 | $10.07 | 5,469,650 |
| 2019-04-03 | $15.90 | $15.97 | $15.04 | $15.24 | $9.92 | 7,880,300 |
| 2019-04-02 | $15.70 | $16.50 | $15.58 | $15.70 | $10.22 | 4,719,630 |
| 2019-04-01 | $14.87 | $16.00 | $14.70 | $15.99 | $10.41 | 5,639,650 |
| 2019-03-29 | $15.00 | $15.00 | $14.40 | $14.99 | $9.76 | 4,072,590 |
| 2019-03-28 | $14.34 | $15.35 | $14.00 | $15.01 | $9.77 | 5,179,110 |
| 2019-03-27 | $13.65 | $14.24 | $13.30 | $14.23 | $9.26 | 2,246,900 |
| 2019-03-26 | $14.30 | $14.57 | $13.55 | $13.65 | $8.88 | 2,064,760 |
| 2019-03-25 | $13.80 | $14.70 | $13.57 | $14.24 | $9.27 | 2,769,400 |
| 2019-03-22 | $13.98 | $14.30 | $13.81 | $13.94 | $9.07 | 1,661,770 |
| 2019-03-21 | $13.94 | $14.26 | $13.86 | $14.00 | $9.11 | 1,707,540 |
| 2019-03-20 | $14.13 | $14.24 | $13.35 | $13.91 | $9.05 | 2,429,950 |
| 2019-03-19 | $14.55 | $14.55 | $13.94 | $14.09 | $9.17 | 1,887,140 |
| 2019-03-18 | $13.81 | $14.69 | $13.51 | $14.29 | $9.30 | 3,173,030 |
| 2019-03-15 | $13.30 | $13.96 | $13.30 | $13.71 | $8.92 | 2,677,420 |
| 2019-03-14 | $13.60 | $13.80 | $12.88 | $13.10 | $8.53 | 2,159,400 |
| 2019-03-13 | $13.95 | $14.18 | $13.38 | $13.54 | $8.81 | 2,231,480 |
| 2019-03-12 | $14.20 | $14.37 | $13.54 | $13.86 | $9.02 | 2,886,030 |
| 2019-03-11 | $13.91 | $14.49 | $13.30 | $14.17 | $9.22 | 2,304,780 |
| 2019-03-08 | $14.03 | $14.92 | $13.60 | $13.95 | $9.08 | 3,391,370 |
| 2019-03-07 | $13.35 | $14.72 | $13.35 | $14.40 | $9.37 | 5,136,340 |
| 2019-03-06 | $12.94 | $13.45 | $12.94 | $13.38 | $8.71 | 2,551,680 |
| 2019-03-05 | $12.70 | $13.03 | $12.46 | $12.97 | $8.44 | 2,277,590 |
| 2019-03-04 | $12.13 | $13.29 | $12.13 | $12.76 | $8.30 | 3,660,360 |
| 2019-03-01 | $12.22 | $12.27 | $11.85 | $12.12 | $7.89 | 1,772,190 |
| 2019-02-28 | $11.64 | $12.19 | $11.64 | $12.11 | $7.88 | 2,915,120 |
| 2019-02-27 | $11.91 | $12.35 | $11.56 | $11.65 | $7.58 | 3,397,880 |
| 2019-02-26 | $11.12 | $12.03 | $11.12 | $11.80 | $7.68 | 4,796,500 |
| 2019-02-25 | $10.56 | $11.20 | $10.54 | $11.18 | $7.28 | 3,628,530 |
| 2019-02-22 | $10.23 | $10.60 | $10.17 | $10.57 | $6.88 | 3,485,520 |
| 2019-02-21 | $10.46 | $10.46 | $10.21 | $10.23 | $6.66 | 2,059,420 |
| 2019-02-20 | $10.32 | $10.39 | $10.17 | $10.33 | $6.72 | 1,464,840 |
| 2019-02-19 | $10.38 | $10.60 | $10.13 | $10.29 | $6.70 | 2,524,370 |
| 2019-02-18 | $10.02 | $10.27 | $10.02 | $10.24 | $6.66 | 1,590,480 |
| 2019-02-15 | $9.99 | $10.09 | $9.91 | $10.02 | $6.52 | 1,471,800 |
| 2019-02-14 | $9.89 | $10.04 | $9.81 | $9.99 | $6.50 | 1,482,280 |
| 2019-02-13 | $9.74 | $9.98 | $9.66 | $9.87 | $6.42 | 1,897,060 |
| 2019-02-12 | $9.44 | $9.78 | $9.40 | $9.78 | $6.37 | 1,267,100 |
| 2019-02-11 | $9.26 | $9.47 | $9.23 | $9.42 | $6.13 | 1,299,370 |
| 2019-02-08 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2019-02-07 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2019-02-06 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2019-02-05 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2019-02-04 | $9.18 | $9.18 | $9.18 | $9.18 | $5.97 | 0 |
| 2019-02-01 | $8.87 | $9.33 | $8.87 | $9.18 | $5.97 | 1,483,400 |
| 2019-01-31 | $9.28 | $9.38 | $8.85 | $8.85 | $5.76 | 1,372,350 |
| 2019-01-30 | $9.60 | $9.73 | $9.25 | $9.29 | $6.05 | 1,515,690 |
| 2019-01-29 | $10.15 | $10.15 | $9.38 | $9.69 | $6.31 | 1,820,100 |
| 2019-01-28 | $10.21 | $10.33 | $9.97 | $10.00 | $6.51 | 1,123,220 |
| 2019-01-25 | $10.42 | $10.54 | $10.20 | $10.21 | $6.65 | 1,603,000 |
| 2019-01-24 | $10.25 | $10.96 | $10.20 | $10.47 | $6.81 | 3,067,640 |
| 2019-01-23 | $10.23 | $10.29 | $10.17 | $10.17 | $6.62 | 608,800 |
| 2019-01-22 | $10.25 | $10.35 | $10.15 | $10.23 | $6.66 | 816,940 |
| 2019-01-21 | $10.35 | $10.35 | $10.16 | $10.33 | $6.72 | 1,114,940 |
| 2019-01-18 | $10.20 | $10.49 | $10.11 | $10.24 | $6.66 | 1,600,000 |
| 2019-01-17 | $10.25 | $10.31 | $10.04 | $10.07 | $6.55 | 1,113,340 |
| 2019-01-16 | $10.09 | $10.35 | $9.96 | $10.29 | $6.70 | 1,951,260 |
| 2019-01-15 | $9.99 | $10.10 | $9.87 | $10.10 | $6.57 | 1,167,380 |
| 2019-01-14 | $9.90 | $10.06 | $9.87 | $9.93 | $6.46 | 1,169,050 |
| 2019-01-11 | $9.88 | $9.95 | $9.79 | $9.90 | $6.44 | 740,320 |
| 2019-01-10 | $9.96 | $9.98 | $9.84 | $9.88 | $6.43 | 822,560 |
| 2019-01-09 | $10.10 | $10.10 | $9.86 | $9.92 | $6.46 | 1,303,620 |
| 2019-01-08 | $9.88 | $10.09 | $9.85 | $9.90 | $6.44 | 1,075,520 |
| 2019-01-07 | $9.77 | $10.00 | $9.70 | $9.88 | $6.43 | 1,094,000 |
| 2019-01-04 | $9.49 | $9.76 | $9.20 | $9.71 | $6.32 | 1,520,780 |
| 2019-01-03 | $9.67 | $9.67 | $9.41 | $9.55 | $6.22 | 1,060,740 |
| 2019-01-02 | $9.75 | $9.75 | $9.48 | $9.50 | $6.18 | 1,045,360 |
| 2019-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $6.30 | 0 |
| 2018-12-31 | $9.68 | $9.68 | $9.68 | $9.68 | $6.30 | 0 |
| 2018-12-28 | $9.86 | $9.86 | $9.48 | $9.68 | $6.30 | 1,592,470 |
| 2018-12-27 | $10.10 | $10.14 | $9.72 | $9.79 | $6.37 | 1,426,960 |
| 2018-12-26 | $9.91 | $10.04 | $9.83 | $9.99 | $6.50 | 1,404,820 |
| 2018-12-25 | $9.75 | $10.15 | $9.43 | $9.95 | $6.48 | 2,464,480 |
| 2018-12-24 | $10.23 | $10.26 | $10.05 | $10.13 | $6.59 | 1,281,160 |
| 2018-12-21 | $10.40 | $10.48 | $10.03 | $10.15 | $6.61 | 2,540,200 |
| 2018-12-20 | $11.00 | $11.35 | $10.90 | $11.20 | $6.90 | 3,160,860 |
| 2018-12-19 | $11.43 | $11.57 | $10.90 | $10.99 | $6.77 | 2,752,620 |
| 2018-12-18 | $11.29 | $11.86 | $11.29 | $11.41 | $7.03 | 2,946,400 |
| 2018-12-17 | $11.25 | $11.90 | $11.23 | $11.58 | $7.14 | 4,783,860 |
| 2018-12-14 | $11.08 | $11.27 | $11.08 | $11.16 | $6.88 | 2,061,800 |
| 2018-12-13 | $10.87 | $11.22 | $10.87 | $11.15 | $6.87 | 1,695,120 |
| 2018-12-12 | $10.80 | $11.14 | $10.80 | $11.05 | $6.81 | 1,497,400 |
| 2018-12-11 | $10.68 | $10.84 | $10.66 | $10.83 | $6.67 | 1,367,660 |
| 2018-12-10 | $10.70 | $10.77 | $10.57 | $10.70 | $6.59 | 1,346,520 |
| 2018-12-07 | $10.90 | $10.99 | $10.70 | $10.70 | $6.59 | 1,536,700 |
| 2018-12-06 | $10.96 | $11.09 | $10.85 | $10.90 | $6.72 | 1,545,480 |
| 2018-12-05 | $11.00 | $11.03 | $10.80 | $10.94 | $6.74 | 1,934,680 |
| 2018-12-04 | $11.13 | $11.16 | $10.93 | $11.11 | $6.85 | 2,280,840 |
| 2018-12-03 | $10.96 | $11.25 | $10.90 | $11.17 | $6.88 | 2,465,400 |
| 2018-11-30 | $10.67 | $10.91 | $10.55 | $10.82 | $6.67 | 2,419,060 |
| 2018-11-29 | $10.98 | $11.37 | $10.86 | $10.87 | $6.70 | 3,032,060 |
| 2018-11-28 | $10.93 | $11.07 | $10.50 | $10.99 | $6.77 | 2,704,390 |
| 2018-11-27 | $10.90 | $11.11 | $10.80 | $10.93 | $6.74 | 1,884,260 |
| 2018-11-26 | $10.99 | $11.18 | $10.72 | $10.81 | $6.66 | 2,598,620 |
| 2018-11-23 | $12.07 | $12.07 | $10.88 | $10.90 | $6.72 | 3,655,860 |
| 2018-11-22 | $12.19 | $12.24 | $11.97 | $12.07 | $7.44 | 2,395,780 |
| 2018-11-21 | $12.01 | $12.30 | $11.90 | $12.21 | $7.52 | 3,013,780 |
| 2018-11-20 | $12.39 | $12.39 | $12.03 | $12.29 | $7.57 | 4,428,550 |
| 2018-11-19 | $11.88 | $12.86 | $11.80 | $12.66 | $7.80 | 7,572,610 |
| 2018-11-16 | $11.77 | $12.03 | $11.75 | $11.88 | $7.32 | 4,400,310 |
| 2018-11-15 | $11.66 | $11.82 | $11.57 | $11.77 | $7.25 | 3,411,120 |
| 2018-11-14 | $11.91 | $11.91 | $11.56 | $11.68 | $7.20 | 3,533,690 |
| 2018-11-13 | $11.62 | $12.50 | $11.45 | $11.96 | $7.37 | 5,688,910 |
| 2018-11-12 | $11.22 | $11.51 | $11.19 | $11.51 | $7.09 | 2,589,010 |
| 2018-11-09 | $10.99 | $11.34 | $10.97 | $11.24 | $6.93 | 1,733,580 |
| 2018-11-08 | $11.32 | $11.45 | $11.06 | $11.08 | $6.83 | 2,482,840 |
| 2018-11-07 | $11.31 | $11.44 | $11.13 | $11.22 | $6.91 | 2,217,280 |
| 2018-11-06 | $11.57 | $11.60 | $11.22 | $11.37 | $7.01 | 2,861,960 |
| 2018-11-05 | $11.53 | $11.64 | $11.38 | $11.54 | $7.11 | 3,295,040 |
| 2018-11-02 | $11.48 | $11.65 | $11.42 | $11.53 | $7.11 | 4,072,850 |
| 2018-11-01 | $11.55 | $11.79 | $11.40 | $11.42 | $7.04 | 4,492,640 |
| 2018-10-31 | $11.90 | $12.08 | $11.20 | $11.80 | $7.27 | 5,201,640 |
| 2018-10-30 | $11.60 | $12.50 | $11.36 | $12.18 | $7.51 | 7,155,380 |
| 2018-10-29 | $11.52 | $11.52 | $11.39 | $11.52 | $7.10 | 2,499,280 |
| 2018-10-26 | $10.45 | $10.75 | $10.38 | $10.47 | $6.45 | 1,208,860 |
| 2018-10-25 | $10.18 | $10.49 | $9.80 | $10.26 | $6.32 | 1,197,140 |
| 2018-10-24 | $10.50 | $10.69 | $10.41 | $10.52 | $6.48 | 1,192,840 |
| 2018-10-23 | $10.36 | $10.79 | $10.30 | $10.52 | $6.48 | 1,797,480 |
| 2018-10-22 | $10.22 | $10.78 | $10.13 | $10.50 | $6.47 | 1,942,640 |
| 2018-10-19 | $9.65 | $10.17 | $9.44 | $10.08 | $6.21 | 1,645,040 |
| 2018-10-18 | $10.41 | $10.41 | $9.82 | $9.85 | $6.07 | 1,914,900 |
| 2018-10-17 | $10.65 | $10.75 | $10.19 | $10.58 | $6.52 | 1,957,560 |
| 2018-10-16 | $10.70 | $10.86 | $10.16 | $10.65 | $6.56 | 1,992,980 |
| 2018-10-15 | $11.22 | $11.22 | $10.60 | $10.68 | $6.58 | 1,454,420 |
| 2018-10-12 | $11.95 | $12.14 | $11.16 | $11.23 | $6.92 | 3,055,860 |
| 2018-10-11 | $13.58 | $13.58 | $12.40 | $12.40 | $7.64 | 806,400 |
| 2018-10-10 | $13.77 | $13.78 | $13.44 | $13.78 | $8.49 | 922,940 |
| 2018-10-09 | $13.74 | $13.93 | $13.40 | $13.77 | $8.49 | 891,340 |
| 2018-10-08 | $14.02 | $14.12 | $13.21 | $13.78 | $8.49 | 1,061,580 |
| 2018-10-05 | $14.29 | $14.29 | $14.29 | $14.29 | $8.81 | 0 |
| 2018-10-04 | $14.29 | $14.29 | $14.29 | $14.29 | $8.81 | 0 |
| 2018-10-03 | $14.29 | $14.29 | $14.29 | $14.29 | $8.81 | 0 |
| 2018-10-02 | $14.29 | $14.29 | $14.29 | $14.29 | $8.81 | 0 |
| 2018-10-01 | $14.29 | $14.29 | $14.29 | $14.29 | $8.81 | 0 |
| 2018-09-28 | $14.08 | $14.29 | $14.06 | $14.29 | $8.81 | 526,300 |
| 2018-09-27 | $14.39 | $14.42 | $14.02 | $14.18 | $8.74 | 787,760 |
| 2018-09-26 | $14.47 | $14.55 | $14.30 | $14.41 | $8.88 | 839,360 |
| 2018-09-25 | $14.64 | $14.64 | $14.22 | $14.48 | $8.92 | 936,000 |
| 2018-09-24 | $14.54 | $14.54 | $14.54 | $14.54 | $8.96 | 0 |
| 2018-09-21 | $14.55 | $14.56 | $14.35 | $14.54 | $8.96 | 872,840 |
| 2018-09-20 | $14.59 | $14.59 | $14.35 | $14.35 | $8.84 | 450,480 |
| 2018-09-19 | $14.65 | $14.70 | $14.49 | $14.62 | $9.01 | 1,025,720 |
| 2018-09-18 | $14.80 | $14.80 | $14.31 | $14.53 | $8.95 | 696,520 |
| 2018-09-17 | $14.58 | $14.58 | $14.20 | $14.30 | $8.81 | 378,480 |
| 2018-09-14 | $14.59 | $14.77 | $14.47 | $14.50 | $8.94 | 1,221,660 |
| 2018-09-13 | $14.78 | $14.78 | $14.50 | $14.62 | $9.01 | 634,760 |
| 2018-09-12 | $14.45 | $14.99 | $14.25 | $14.74 | $9.08 | 827,840 |
| 2018-09-11 | $14.70 | $14.82 | $13.33 | $14.64 | $9.02 | 1,415,260 |
| 2018-09-10 | $15.08 | $15.08 | $14.62 | $14.80 | $9.12 | 603,300 |
| 2018-09-07 | $14.88 | $15.25 | $14.85 | $14.97 | $9.22 | 1,162,180 |
| 2018-09-06 | $15.20 | $15.20 | $14.98 | $14.98 | $9.23 | 608,820 |
| 2018-09-05 | $15.25 | $15.25 | $15.03 | $15.19 | $9.36 | 827,820 |
| 2018-09-04 | $15.24 | $15.49 | $14.99 | $15.32 | $9.44 | 1,518,600 |
| 2018-09-03 | $15.29 | $15.36 | $15.01 | $15.16 | $9.34 | 775,060 |
| 2018-08-31 | $15.27 | $15.50 | $15.07 | $15.30 | $9.43 | 1,315,720 |
| 2018-08-30 | $15.44 | $15.44 | $15.00 | $15.30 | $9.43 | 1,163,820 |
| 2018-08-29 | $15.50 | $15.63 | $15.21 | $15.30 | $9.43 | 709,960 |
| 2018-08-28 | $15.53 | $15.55 | $15.36 | $15.50 | $9.55 | 1,103,310 |
| 2018-08-27 | $15.01 | $15.39 | $14.99 | $15.35 | $9.46 | 1,115,880 |
| 2018-08-24 | $14.76 | $15.07 | $14.50 | $15.00 | $9.24 | 991,120 |
| 2018-08-23 | $14.72 | $15.13 | $14.72 | $14.85 | $9.15 | 1,010,820 |
| 2018-08-22 | $15.65 | $15.70 | $14.60 | $15.00 | $9.24 | 1,766,180 |
| 2018-08-21 | $15.67 | $15.78 | $15.42 | $15.65 | $9.64 | 1,004,420 |
| 2018-08-20 | $15.48 | $15.76 | $15.45 | $15.65 | $9.64 | 841,380 |
| 2018-08-17 | $15.90 | $15.90 | $15.38 | $15.48 | $9.54 | 1,329,030 |
| 2018-08-16 | $15.80 | $15.96 | $15.52 | $15.54 | $9.58 | 1,313,000 |
| 2018-08-15 | $16.14 | $16.28 | $15.80 | $15.98 | $9.85 | 1,539,820 |
| 2018-08-14 | $15.72 | $16.49 | $15.61 | $16.25 | $10.01 | 2,866,660 |
| 2018-08-13 | $16.00 | $16.00 | $15.50 | $15.79 | $9.73 | 1,824,740 |
| 2018-08-10 | $15.78 | $16.49 | $15.59 | $16.25 | $10.01 | 3,297,720 |
| 2018-08-09 | $15.06 | $15.81 | $14.90 | $15.78 | $9.72 | 3,941,980 |
| 2018-08-08 | $15.25 | $15.25 | $14.87 | $15.02 | $9.26 | 961,960 |
| 2018-08-07 | $14.59 | $15.29 | $14.45 | $15.24 | $9.39 | 2,432,220 |
| 2018-08-06 | $14.78 | $15.05 | $14.43 | $14.59 | $8.99 | 1,715,320 |
| 2018-08-03 | $14.30 | $14.95 | $14.26 | $14.79 | $9.11 | 1,591,500 |
| 2018-08-02 | $15.00 | $15.03 | $14.00 | $14.63 | $9.02 | 1,953,810 |
| 2018-08-01 | $15.46 | $15.46 | $15.01 | $15.07 | $9.29 | 1,196,980 |
| 2018-07-31 | $15.44 | $15.58 | $15.29 | $15.34 | $9.45 | 970,320 |
| 2018-07-30 | $16.00 | $16.00 | $15.20 | $15.42 | $9.50 | 2,295,740 |
| 2018-07-27 | $16.13 | $16.28 | $15.81 | $16.08 | $9.91 | 2,569,700 |
| 2018-07-26 | $15.80 | $16.30 | $15.80 | $16.09 | $9.92 | 4,124,880 |
| 2018-07-25 | $15.16 | $16.48 | $15.06 | $16.01 | $9.87 | 5,839,360 |
| 2018-07-24 | $14.93 | $15.27 | $14.93 | $15.09 | $9.30 | 2,590,970 |
| 2018-07-23 | $15.30 | $15.30 | $14.90 | $15.00 | $9.24 | 1,888,560 |
| 2018-07-20 | $15.39 | $15.55 | $14.98 | $15.33 | $9.45 | 2,795,770 |
| 2018-07-19 | $15.49 | $15.65 | $14.88 | $15.45 | $9.52 | 4,775,400 |
| 2018-07-18 | $14.99 | $17.50 | $14.99 | $16.44 | $10.13 | 5,341,520 |
| 2018-07-17 | $16.65 | $16.65 | $16.65 | $16.65 | $10.26 | 236,400 |
| 2018-07-16 | $20.37 | $20.37 | $18.50 | $18.50 | $11.40 | 789,680 |
| 2018-07-13 | $21.64 | $21.64 | $19.77 | $20.56 | $12.67 | 1,143,410 |
| 2018-07-12 | $21.70 | $22.00 | $21.49 | $21.66 | $13.35 | 983,340 |
| 2018-07-11 | $22.11 | $22.11 | $21.10 | $21.83 | $13.45 | 619,320 |
| 2018-07-10 | $22.16 | $22.28 | $21.96 | $22.11 | $13.62 | 331,640 |
| 2018-07-09 | $22.17 | $22.30 | $22.01 | $22.16 | $13.66 | 414,300 |
| 2018-07-06 | $22.22 | $22.39 | $21.62 | $22.20 | $13.68 | 639,660 |
| 2018-07-05 | $22.42 | $22.52 | $22.10 | $22.28 | $13.73 | 332,640 |
| 2018-07-04 | $22.40 | $22.69 | $22.07 | $22.44 | $13.83 | 494,440 |
| 2018-07-03 | $22.36 | $22.54 | $22.20 | $22.48 | $13.85 | 289,320 |
| 2018-07-02 | $22.56 | $22.57 | $22.25 | $22.37 | $13.79 | 426,340 |
| 2018-06-29 | $22.30 | $22.80 | $22.00 | $22.56 | $13.90 | 1,058,840 |
| 2018-06-28 | $22.52 | $22.52 | $21.68 | $22.18 | $13.67 | 351,120 |
| 2018-06-27 | $22.69 | $23.97 | $22.11 | $22.39 | $13.80 | 417,200 |
| 2018-06-26 | $22.49 | $22.72 | $22.45 | $22.56 | $13.90 | 260,480 |
| 2018-06-25 | $22.55 | $22.98 | $22.44 | $22.72 | $14.00 | 517,100 |
| 2018-06-22 | $22.59 | $22.69 | $22.15 | $22.58 | $13.91 | 540,260 |
| 2018-06-21 | $22.01 | $22.79 | $21.82 | $22.61 | $13.93 | 1,230,980 |
| 2018-06-20 | $22.76 | $23.26 | $20.57 | $22.88 | $14.10 | 2,487,860 |
| 2018-06-19 | $24.60 | $24.60 | $22.27 | $22.85 | $14.08 | 2,168,570 |
| 2018-06-18 | $24.74 | $24.74 | $24.74 | $24.74 | $15.25 | 0 |
| 2018-06-15 | $24.50 | $24.90 | $24.35 | $24.74 | $15.25 | 1,767,840 |
| 2018-06-14 | $24.66 | $24.79 | $24.41 | $24.51 | $15.10 | 542,870 |
| 2018-06-13 | $24.72 | $24.83 | $24.30 | $24.69 | $15.21 | 557,240 |
| 2018-06-12 | $24.56 | $24.74 | $24.30 | $24.71 | $15.23 | 709,400 |
| 2018-06-11 | $24.60 | $24.84 | $24.33 | $24.42 | $15.05 | 735,680 |
| 2018-06-08 | $24.76 | $24.94 | $24.55 | $24.67 | $15.20 | 1,034,520 |
| 2018-06-07 | $24.77 | $25.24 | $24.57 | $24.79 | $15.28 | 1,014,990 |
| 2018-06-06 | $24.80 | $24.93 | $24.40 | $24.77 | $15.26 | 934,580 |
| 2018-06-05 | $25.10 | $25.30 | $24.21 | $24.92 | $15.36 | 1,122,620 |
| 2018-06-04 | $25.38 | $25.58 | $24.99 | $25.10 | $15.47 | 1,037,060 |
| 2018-06-01 | $25.20 | $25.74 | $24.80 | $25.36 | $15.63 | 1,864,720 |
| 2018-05-31 | $24.59 | $25.85 | $24.17 | $25.72 | $15.85 | 2,526,550 |
| 2018-05-30 | $23.88 | $24.50 | $23.10 | $24.35 | $15.01 | 921,330 |
| 2018-05-29 | $24.24 | $24.40 | $23.57 | $24.02 | $14.80 | 626,600 |
| 2018-05-28 | $32.53 | $33.84 | $32.49 | $33.78 | $14.81 | 717,980 |
| 2018-05-25 | $33.09 | $33.28 | $32.05 | $32.51 | $14.26 | 276,900 |
| 2018-05-24 | $33.42 | $33.65 | $33.07 | $33.09 | $14.51 | 266,200 |
| 2018-05-23 | $33.51 | $33.89 | $33.21 | $33.42 | $14.66 | 285,600 |
| 2018-05-22 | $34.00 | $34.00 | $33.30 | $33.68 | $14.77 | 584,900 |
| 2018-05-21 | $33.66 | $34.20 | $33.42 | $33.75 | $14.80 | 476,700 |
| 2018-05-18 | $33.97 | $34.21 | $33.37 | $33.60 | $14.74 | 501,200 |
| 2018-05-17 | $34.02 | $34.61 | $33.75 | $34.06 | $14.94 | 689,690 |
| 2018-05-16 | $33.73 | $34.98 | $33.19 | $34.35 | $15.06 | 1,207,700 |
| 2018-05-15 | $32.48 | $33.74 | $32.24 | $33.70 | $14.78 | 1,304,720 |
| 2018-05-14 | $32.33 | $32.60 | $32.06 | $32.47 | $14.24 | 468,450 |
| 2018-05-11 | $31.52 | $33.50 | $31.37 | $32.40 | $14.21 | 1,011,520 |
| 2018-05-10 | $31.20 | $31.46 | $31.13 | $31.43 | $13.78 | 705,120 |
| 2018-05-09 | $30.98 | $31.32 | $30.60 | $31.26 | $13.71 | 1,013,080 |
| 2018-05-08 | $31.27 | $31.27 | $30.62 | $31.01 | $13.60 | 698,100 |
| 2018-05-07 | $31.76 | $31.76 | $31.00 | $31.29 | $13.72 | 560,300 |
| 2018-05-04 | $32.20 | $32.20 | $31.62 | $31.85 | $13.97 | 327,700 |
| 2018-05-03 | $32.50 | $32.77 | $32.08 | $32.43 | $14.22 | 626,100 |
| 2018-05-02 | $33.35 | $33.35 | $32.60 | $32.79 | $14.38 | 243,000 |
| 2018-05-01 | $33.61 | $33.61 | $33.61 | $33.61 | $14.74 | 0 |
| 2018-04-30 | $33.61 | $33.61 | $33.61 | $33.61 | $14.74 | 0 |
| 2018-04-27 | $32.97 | $34.00 | $32.20 | $33.61 | $14.74 | 278,320 |
| 2018-04-26 | $34.00 | $34.01 | $32.59 | $33.00 | $14.47 | 275,820 |
| 2018-04-25 | $33.00 | $33.50 | $32.40 | $33.34 | $14.62 | 372,620 |
| 2018-04-24 | $33.00 | $33.45 | $32.00 | $33.05 | $14.49 | 284,880 |
| 2018-04-23 | $33.42 | $33.74 | $33.00 | $33.36 | $14.63 | 215,700 |
| 2018-04-20 | $33.40 | $33.78 | $33.02 | $33.76 | $14.81 | 492,900 |
| 2018-04-19 | $34.10 | $34.10 | $33.51 | $33.67 | $14.77 | 460,470 |
| 2018-04-18 | $33.97 | $34.20 | $33.35 | $33.73 | $14.79 | 651,800 |
| 2018-04-17 | $34.40 | $34.40 | $33.87 | $34.18 | $14.99 | 359,500 |
| 2018-04-16 | $34.80 | $34.80 | $34.01 | $34.17 | $14.99 | 342,800 |
| 2018-04-13 | $35.39 | $35.90 | $33.51 | $34.86 | $15.29 | 1,021,200 |
| 2018-04-12 | $35.13 | $35.70 | $34.95 | $35.43 | $15.54 | 419,330 |
| 2018-04-11 | $36.10 | $36.20 | $35.24 | $35.96 | $15.77 | 543,500 |
| 2018-04-10 | $36.04 | $36.80 | $35.53 | $36.76 | $16.12 | 304,800 |
| 2018-04-09 | $36.00 | $36.97 | $34.89 | $36.92 | $16.19 | 510,330 |
| 2018-04-06 | $37.32 | $37.32 | $37.32 | $37.32 | $16.37 | 0 |
| 2018-04-05 | $37.32 | $37.32 | $37.32 | $37.32 | $16.37 | 0 |
| 2018-04-04 | $34.00 | $37.88 | $34.00 | $37.32 | $16.37 | 597,450 |
| 2018-04-03 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-04-02 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-30 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-29 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-28 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-27 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-26 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-23 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-22 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-21 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-20 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-19 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-16 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-15 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-14 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-13 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-12 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-09 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-08 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-07 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-06 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-05 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-02 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-03-01 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-28 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-27 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-26 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-23 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-22 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-21 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-20 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-19 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-16 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-15 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-14 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-13 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-12 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-09 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-08 | $37.64 | $37.64 | $37.64 | $37.64 | $16.51 | 0 |
| 2018-02-07 | $37.52 | $37.99 | $37.50 | $37.64 | $16.51 | 76,790 |
| 2018-02-06 | $37.00 | $37.98 | $36.50 | $37.29 | $16.35 | 109,200 |
| 2018-02-05 | $37.76 | $38.00 | $37.30 | $37.60 | $16.49 | 130,600 |
| 2018-02-02 | $37.90 | $37.99 | $37.59 | $37.83 | $16.59 | 106,400 |
| 2018-02-01 | $38.10 | $38.28 | $37.90 | $38.00 | $16.67 | 97,400 |
| 2018-01-31 | $38.24 | $38.35 | $38.01 | $38.19 | $16.75 | 59,800 |
| 2018-01-30 | $38.40 | $38.40 | $38.10 | $38.24 | $16.77 | 39,000 |
| 2018-01-29 | $38.15 | $38.46 | $38.15 | $38.25 | $16.78 | 58,100 |
| 2018-01-26 | $38.12 | $38.29 | $38.06 | $38.15 | $16.73 | 65,400 |
| 2018-01-25 | $38.13 | $38.34 | $38.02 | $38.12 | $16.72 | 97,400 |
| 2018-01-24 | $38.30 | $38.38 | $38.02 | $38.13 | $16.72 | 119,050 |
| 2018-01-23 | $38.40 | $38.50 | $38.20 | $38.32 | $16.81 | 115,100 |
| 2018-01-22 | $38.62 | $38.62 | $38.17 | $38.44 | $16.86 | 81,300 |
| 2018-01-19 | $38.60 | $38.78 | $38.40 | $38.61 | $16.93 | 60,600 |
| 2018-01-18 | $38.64 | $38.81 | $38.50 | $38.61 | $16.93 | 73,500 |
| 2018-01-17 | $38.35 | $38.78 | $38.35 | $38.63 | $16.94 | 57,300 |
| 2018-01-16 | $38.40 | $38.56 | $38.33 | $38.44 | $16.86 | 58,800 |
| 2018-01-15 | $38.60 | $38.70 | $38.30 | $38.48 | $16.88 | 97,700 |
| 2018-01-12 | $38.75 | $38.90 | $38.50 | $38.75 | $16.99 | 157,000 |
| 2018-01-11 | $39.00 | $39.09 | $38.68 | $38.81 | $17.02 | 92,600 |
| 2018-01-10 | $39.28 | $39.28 | $38.84 | $39.09 | $17.14 | 96,400 |
| 2018-01-09 | $38.88 | $39.19 | $38.68 | $39.12 | $17.16 | 79,000 |
| 2018-01-08 | $38.72 | $38.93 | $38.66 | $38.88 | $17.05 | 74,200 |
| 2018-01-05 | $39.00 | $39.00 | $38.77 | $38.88 | $17.05 | 36,700 |
| 2018-01-04 | $38.99 | $39.04 | $38.75 | $38.96 | $17.09 | 107,100 |
| 2018-01-03 | $39.03 | $39.04 | $38.81 | $39.01 | $17.11 | 119,800 |
| 2018-01-02 | $39.00 | $39.09 | $38.81 | $39.04 | $17.12 | 88,600 |
| 2018-01-01 | $39.04 | $39.04 | $39.04 | $39.04 | $17.12 | 0 |
| 2017-12-29 | $38.89 | $39.30 | $38.63 | $39.04 | $17.12 | 110,000 |
| 2017-12-28 | $38.89 | $38.94 | $38.56 | $38.92 | $17.07 | 105,500 |
| 2017-12-27 | $38.95 | $39.00 | $38.11 | $38.94 | $17.08 | 150,400 |
| 2017-12-26 | $38.55 | $39.09 | $38.50 | $39.06 | $17.13 | 110,600 |
| 2017-12-25 | $39.19 | $39.19 | $38.86 | $39.09 | $17.14 | 85,200 |
| 2017-12-22 | $39.40 | $39.40 | $39.00 | $39.25 | $17.21 | 174,900 |
| 2017-12-21 | $39.22 | $39.35 | $38.90 | $39.27 | $17.22 | 161,400 |
| 2017-12-20 | $39.15 | $39.32 | $38.88 | $39.25 | $17.21 | 159,100 |
| 2017-12-19 | $39.21 | $39.38 | $39.08 | $39.26 | $17.22 | 101,100 |
| 2017-12-18 | $39.25 | $40.97 | $39.06 | $39.28 | $17.23 | 105,700 |
| 2017-12-15 | $39.25 | $39.30 | $39.05 | $39.22 | $17.20 | 106,400 |
| 2017-12-14 | $39.01 | $39.38 | $39.01 | $39.21 | $17.20 | 115,000 |
| 2017-12-13 | $39.19 | $39.40 | $39.08 | $39.24 | $17.21 | 79,800 |
| 2017-12-12 | $39.27 | $39.28 | $39.02 | $39.18 | $17.18 | 73,800 |
| 2017-12-11 | $38.87 | $39.08 | $38.87 | $39.02 | $17.11 | 54,900 |
| 2017-12-08 | $39.12 | $39.16 | $38.84 | $39.04 | $17.12 | 95,500 |
| 2017-12-07 | $39.00 | $39.18 | $38.61 | $39.09 | $17.14 | 89,500 |
| 2017-12-06 | $38.96 | $39.26 | $38.96 | $39.14 | $17.17 | 96,100 |
| 2017-12-05 | $39.19 | $39.34 | $38.84 | $39.21 | $17.20 | 148,700 |
| 2017-12-04 | $38.84 | $39.59 | $38.84 | $39.21 | $17.20 | 129,400 |
| 2017-12-01 | $39.36 | $39.39 | $38.82 | $39.31 | $17.24 | 178,400 |
| 2017-11-30 | $39.96 | $39.99 | $39.17 | $39.43 | $17.29 | 237,100 |
| 2017-11-29 | $39.14 | $40.85 | $39.10 | $40.15 | $17.61 | 537,200 |
| 2017-11-28 | $38.48 | $39.20 | $38.48 | $39.14 | $17.17 | 144,400 |
| 2017-11-27 | $38.48 | $39.15 | $38.32 | $38.91 | $17.06 | 149,200 |
| 2017-11-24 | $38.80 | $38.94 | $38.46 | $38.88 | $17.05 | 203,300 |
| 2017-11-23 | $38.31 | $38.94 | $38.31 | $38.88 | $17.05 | 297,150 |
| 2017-11-22 | $38.77 | $39.05 | $38.31 | $38.75 | $16.99 | 118,270 |
| 2017-11-21 | $38.99 | $39.08 | $38.49 | $38.78 | $17.01 | 218,200 |
| 2017-11-20 | $38.01 | $39.24 | $38.01 | $38.99 | $17.10 | 434,850 |
| 2017-11-17 | $39.05 | $39.32 | $39.00 | $39.05 | $17.13 | 277,400 |
| 2017-11-16 | $39.05 | $39.36 | $39.05 | $39.19 | $17.19 | 149,750 |
| 2017-11-15 | $39.18 | $39.35 | $39.00 | $39.19 | $17.19 | 245,000 |
| 2017-11-14 | $39.40 | $39.49 | $39.10 | $39.39 | $17.28 | 211,190 |
| 2017-11-13 | $39.37 | $39.50 | $39.10 | $39.45 | $17.30 | 227,300 |
| 2017-11-10 | $39.51 | $39.51 | $39.16 | $39.37 | $17.27 | 192,100 |
| 2017-11-09 | $39.25 | $39.50 | $39.00 | $39.42 | $17.29 | 332,510 |
| 2017-11-08 | $39.15 | $39.45 | $39.10 | $39.39 | $17.28 | 237,700 |
| 2017-11-07 | $39.23 | $39.52 | $39.12 | $39.44 | $17.30 | 211,600 |
| 2017-11-06 | $39.15 | $39.60 | $39.15 | $39.54 | $17.34 | 170,070 |
| 2017-11-03 | $39.00 | $39.56 | $39.00 | $39.40 | $17.28 | 120,800 |
| 2017-11-02 | $38.10 | $39.50 | $38.10 | $39.46 | $17.31 | 147,000 |
| 2017-11-01 | $39.57 | $39.94 | $39.20 | $39.30 | $17.24 | 164,800 |
| 2017-10-31 | $39.67 | $39.74 | $39.33 | $39.57 | $17.35 | 133,700 |
| 2017-10-30 | $39.68 | $39.80 | $39.00 | $39.72 | $17.42 | 314,200 |
| 2017-10-27 | $39.79 | $39.80 | $39.42 | $39.69 | $17.41 | 145,700 |
| 2017-10-26 | $39.39 | $39.70 | $39.33 | $39.67 | $17.40 | 99,200 |
| 2017-10-25 | $39.48 | $39.60 | $39.30 | $39.49 | $17.32 | 119,500 |
| 2017-10-24 | $39.30 | $39.45 | $39.30 | $39.30 | $17.24 | 182,300 |
| 2017-10-23 | $38.95 | $39.20 | $38.48 | $39.19 | $17.19 | 153,400 |
| 2017-10-20 | $38.15 | $38.86 | $38.05 | $38.63 | $16.94 | 182,150 |
| 2017-10-19 | $39.46 | $39.58 | $38.01 | $38.49 | $16.88 | 245,500 |
| 2017-10-18 | $39.47 | $39.97 | $39.36 | $39.46 | $17.31 | 222,000 |
| 2017-10-17 | $39.92 | $40.00 | $39.34 | $39.47 | $17.31 | 321,200 |
| 2017-10-16 | $40.00 | $40.30 | $39.92 | $39.94 | $17.52 | 713,900 |
| 2017-10-13 | $40.28 | $40.87 | $40.00 | $40.05 | $17.56 | 509,400 |
| 2017-10-12 | $40.34 | $40.50 | $40.10 | $40.13 | $17.60 | 570,250 |
| 2017-10-11 | $40.21 | $40.70 | $40.15 | $40.34 | $17.69 | 550,900 |
| 2017-10-10 | $40.45 | $40.56 | $39.85 | $40.31 | $17.68 | 752,000 |
| 2017-10-09 | $40.64 | $40.64 | $39.47 | $40.47 | $17.75 | 728,700 |
| 2017-10-06 | $40.04 | $40.04 | $40.04 | $40.04 | $17.56 | 0 |
| 2017-10-05 | $40.04 | $40.04 | $40.04 | $40.04 | $17.56 | 0 |
| 2017-10-04 | $40.04 | $40.04 | $40.04 | $40.04 | $17.56 | 0 |
| 2017-10-03 | $40.04 | $40.04 | $40.04 | $40.04 | $17.56 | 0 |
| 2017-10-02 | $40.04 | $40.04 | $40.04 | $40.04 | $17.56 | 0 |
| 2017-09-29 | $39.73 | $40.09 | $39.73 | $40.04 | $17.56 | 259,500 |
| 2017-09-28 | $40.15 | $40.29 | $39.80 | $39.95 | $17.52 | 234,150 |
| 2017-09-27 | $40.00 | $40.30 | $39.83 | $40.11 | $17.59 | 321,800 |
| 2017-09-26 | $39.88 | $40.39 | $39.88 | $40.13 | $17.60 | 191,220 |
| 2017-09-25 | $40.26 | $40.67 | $39.82 | $40.12 | $17.60 | 416,800 |
| 2017-09-22 | $41.15 | $41.40 | $40.50 | $40.53 | $17.78 | 435,100 |
| 2017-09-21 | $40.11 | $43.00 | $40.11 | $41.46 | $18.18 | 912,800 |
| 2017-09-20 | $40.41 | $40.41 | $40.05 | $40.32 | $17.68 | 274,600 |
| 2017-09-19 | $40.25 | $40.50 | $40.02 | $40.35 | $17.70 | 383,500 |
| 2017-09-18 | $40.28 | $40.64 | $40.22 | $40.40 | $17.72 | 564,800 |
| 2017-09-15 | $40.11 | $40.88 | $40.11 | $40.65 | $17.83 | 450,100 |
| 2017-09-14 | $40.55 | $40.71 | $40.21 | $40.66 | $17.83 | 350,300 |
| 2017-09-13 | $40.51 | $40.95 | $40.24 | $40.84 | $17.91 | 374,300 |
| 2017-09-12 | $41.23 | $41.28 | $40.65 | $40.97 | $17.97 | 392,300 |
| 2017-09-11 | $41.03 | $41.45 | $40.90 | $41.34 | $18.13 | 337,600 |
| 2017-09-08 | $41.47 | $41.65 | $40.79 | $41.48 | $18.19 | 426,400 |
| 2017-09-07 | $41.50 | $41.73 | $40.86 | $41.50 | $18.20 | 641,900 |
| 2017-09-06 | $41.95 | $41.99 | $41.50 | $41.76 | $18.31 | 301,500 |
| 2017-09-05 | $42.22 | $42.60 | $41.60 | $42.42 | $18.60 | 556,000 |
| 2017-09-04 | $42.44 | $42.99 | $41.31 | $42.59 | $18.68 | 532,700 |
| 2017-09-01 | $41.87 | $42.50 | $41.25 | $42.24 | $18.53 | 700,300 |
| 2017-08-31 | $41.76 | $42.31 | $41.20 | $41.73 | $18.30 | 475,000 |
| 2017-08-30 | $41.80 | $41.95 | $41.16 | $41.76 | $18.31 | 498,900 |
| 2017-08-29 | $40.31 | $41.79 | $39.90 | $41.30 | $18.11 | 638,500 |
| 2017-08-28 | $39.91 | $40.35 | $39.80 | $40.31 | $17.68 | 456,600 |
| 2017-08-25 | $39.80 | $40.32 | $39.80 | $40.15 | $17.61 | 230,790 |
| 2017-08-24 | $39.70 | $40.19 | $39.70 | $40.07 | $17.57 | 349,100 |
| 2017-08-23 | $39.69 | $40.30 | $39.69 | $39.91 | $17.50 | 414,790 |
| 2017-08-22 | $40.34 | $40.37 | $39.80 | $40.25 | $17.65 | 521,190 |
| 2017-08-21 | $40.60 | $40.60 | $40.00 | $40.11 | $17.59 | 143,600 |
| 2017-08-18 | $40.14 | $40.30 | $39.81 | $40.29 | $17.67 | 166,270 |
| 2017-08-17 | $40.14 | $40.20 | $39.60 | $40.16 | $17.61 | 292,100 |
| 2017-08-16 | $40.40 | $40.68 | $40.00 | $40.02 | $17.55 | 137,700 |
| 2017-08-15 | $40.05 | $40.76 | $40.00 | $40.26 | $17.66 | 135,700 |
| 2017-08-14 | $40.18 | $40.98 | $40.18 | $40.28 | $17.67 | 231,900 |
| 2017-08-11 | $39.60 | $40.20 | $39.60 | $40.10 | $17.59 | 178,800 |
| 2017-08-10 | $40.46 | $40.59 | $39.85 | $40.08 | $17.58 | 251,400 |
| 2017-08-09 | $40.53 | $40.88 | $40.16 | $40.48 | $17.75 | 197,400 |
| 2017-08-08 | $40.29 | $40.45 | $40.05 | $40.21 | $17.64 | 116,000 |
| 2017-08-07 | $40.20 | $40.46 | $40.01 | $40.28 | $17.67 | 111,000 |
| 2017-08-04 | $40.20 | $40.69 | $40.00 | $40.24 | $17.65 | 173,000 |
| 2017-08-03 | $40.00 | $40.69 | $39.90 | $40.34 | $17.69 | 225,600 |
| 2017-08-02 | $40.52 | $40.90 | $39.70 | $40.23 | $17.64 | 243,200 |
| 2017-08-01 | $41.00 | $41.00 | $40.50 | $40.71 | $17.85 | 223,900 |
| 2017-07-31 | $41.64 | $41.64 | $40.43 | $40.85 | $17.92 | 339,000 |
| 2017-07-28 | $42.12 | $42.90 | $41.58 | $41.67 | $18.28 | 407,900 |
| 2017-07-27 | $41.63 | $42.94 | $40.67 | $42.32 | $18.56 | 822,670 |
| 2017-07-26 | $39.86 | $43.50 | $39.86 | $41.53 | $18.21 | 584,070 |
| 2017-07-25 | $39.51 | $39.90 | $39.20 | $39.86 | $17.48 | 275,470 |
| 2017-07-24 | $39.41 | $39.97 | $39.41 | $39.63 | $17.38 | 153,500 |
| 2017-07-21 | $40.02 | $40.47 | $39.40 | $39.92 | $17.51 | 226,300 |
| 2017-07-20 | $40.10 | $40.80 | $40.10 | $40.35 | $17.70 | 225,700 |
| 2017-07-19 | $40.21 | $40.64 | $39.82 | $40.40 | $17.72 | 198,900 |
| 2017-07-18 | $39.41 | $40.38 | $39.36 | $40.22 | $17.64 | 198,300 |
| 2017-07-17 | $41.25 | $41.58 | $37.41 | $39.98 | $17.53 | 478,210 |
| 2017-07-14 | $41.20 | $41.80 | $41.04 | $41.41 | $18.16 | 190,800 |
| 2017-07-13 | $41.40 | $42.40 | $41.20 | $41.40 | $18.16 | 285,400 |
| 2017-07-12 | $42.40 | $42.53 | $41.25 | $41.43 | $18.17 | 376,000 |
| 2017-07-11 | $42.99 | $42.99 | $42.30 | $42.47 | $18.63 | 329,400 |
| 2017-07-10 | $42.30 | $43.18 | $42.03 | $42.83 | $18.78 | 503,700 |
| 2017-07-07 | $42.80 | $43.35 | $42.57 | $42.93 | $18.83 | 526,480 |
| 2017-07-06 | $43.13 | $43.80 | $42.48 | $43.15 | $18.92 | 1,385,070 |
| 2017-07-05 | $40.50 | $43.80 | $40.50 | $43.09 | $18.90 | 1,162,900 |
| 2017-07-04 | $41.18 | $41.55 | $40.50 | $40.76 | $17.88 | 362,800 |
| 2017-07-03 | $40.77 | $41.64 | $40.77 | $40.97 | $17.97 | 347,300 |
| 2017-06-30 | $41.00 | $41.41 | $40.75 | $40.95 | $17.96 | 369,800 |
| 2017-06-29 | $41.03 | $41.90 | $40.95 | $41.38 | $18.15 | 372,400 |
| 2017-06-28 | $40.80 | $41.60 | $40.50 | $41.00 | $17.98 | 425,780 |
| 2017-06-27 | $41.60 | $41.70 | $40.90 | $41.14 | $18.04 | 610,700 |
| 2017-06-26 | $41.15 | $41.77 | $41.10 | $41.34 | $18.13 | 538,200 |
| 2017-06-23 | $41.20 | $41.98 | $40.50 | $41.22 | $18.08 | 1,067,100 |
| 2017-06-22 | $43.47 | $43.60 | $40.97 | $41.20 | $18.07 | 1,431,400 |
| 2017-06-21 | $43.20 | $44.24 | $42.60 | $43.66 | $19.15 | 1,206,900 |
| 2017-06-20 | $43.80 | $43.80 | $42.00 | $43.30 | $18.99 | 1,036,600 |
| 2017-06-19 | $43.86 | $43.86 | $42.91 | $43.57 | $19.11 | 1,094,700 |
| 2017-06-16 | $42.20 | $44.00 | $41.37 | $43.95 | $19.28 | 2,483,770 |
| 2017-06-15 | $41.70 | $42.25 | $41.20 | $42.18 | $18.44 | 1,252,770 |
| 2017-06-14 | $39.60 | $42.08 | $39.60 | $41.85 | $18.30 | 2,243,020 |
| 2017-06-13 | $39.20 | $40.19 | $39.20 | $40.00 | $17.49 | 813,960 |
| 2017-06-12 | $39.89 | $39.99 | $39.32 | $39.61 | $17.32 | 702,270 |
| 2017-06-09 | $39.19 | $40.15 | $39.19 | $39.70 | $17.36 | 980,800 |
| 2017-06-08 | $40.00 | $40.55 | $38.60 | $39.82 | $17.41 | 2,536,800 |
| 2017-06-07 | $38.05 | $42.10 | $38.05 | $39.86 | $17.43 | 2,923,300 |
| 2017-06-06 | $37.59 | $38.38 | $36.50 | $38.29 | $16.74 | 1,167,610 |
| 2017-06-05 | $37.79 | $38.88 | $37.57 | $37.66 | $16.47 | 1,395,900 |
| 2017-06-02 | $36.47 | $38.10 | $36.16 | $37.79 | $16.52 | 1,136,370 |
| 2017-06-01 | $36.67 | $36.78 | $36.02 | $36.67 | $16.04 | 681,700 |
| 2017-05-31 | $37.08 | $37.50 | $36.50 | $36.70 | $16.05 | 688,100 |
| 2017-05-30 | $36.74 | $36.74 | $36.74 | $36.74 | $16.07 | 0 |
| 2017-05-29 | $36.74 | $36.74 | $36.74 | $36.74 | $16.07 | 0 |
| 2017-05-26 | $36.13 | $36.91 | $36.00 | $36.74 | $16.07 | 765,360 |
| 2017-05-25 | $36.10 | $36.40 | $35.70 | $36.09 | $15.78 | 629,710 |
| 2017-05-24 | $35.55 | $36.00 | $35.20 | $35.96 | $15.72 | 560,900 |
| 2017-05-23 | $35.10 | $36.12 | $35.10 | $35.83 | $15.67 | 828,600 |
| 2017-05-22 | $36.02 | $36.65 | $35.73 | $35.93 | $15.71 | 1,178,000 |
| 2017-05-19 | $35.15 | $36.20 | $34.80 | $36.11 | $15.79 | 1,446,210 |
| 2017-05-18 | $34.08 | $35.17 | $33.83 | $34.94 | $15.28 | 1,361,290 |
| 2017-05-17 | $33.99 | $34.97 | $33.58 | $34.43 | $15.06 | 1,464,770 |
| 2017-05-16 | $32.50 | $34.18 | $31.50 | $34.09 | $14.91 | 1,632,870 |
| 2017-05-15 | $33.18 | $33.37 | $32.48 | $32.60 | $14.26 | 690,560 |
| 2017-05-12 | $33.97 | $33.99 | $33.11 | $33.19 | $14.51 | 584,500 |
| 2017-05-11 | $33.92 | $34.03 | $32.32 | $33.99 | $14.86 | 901,450 |
| 2017-05-10 | $34.22 | $34.87 | $33.95 | $34.23 | $14.97 | 933,200 |
| 2017-05-09 | $34.17 | $34.95 | $30.75 | $34.87 | $15.25 | 1,825,120 |
| 2017-05-08 | $34.05 | $34.88 | $33.75 | $34.17 | $14.94 | 1,214,800 |
| 2017-05-05 | $35.44 | $35.44 | $34.50 | $34.51 | $15.09 | 1,141,820 |
| 2017-05-04 | $35.60 | $35.84 | $35.02 | $35.61 | $15.57 | 1,206,640 |
| 2017-05-03 | $35.63 | $35.90 | $35.21 | $35.60 | $15.57 | 1,282,350 |
| 2017-05-02 | $36.01 | $36.02 | $35.00 | $35.63 | $15.58 | 1,677,700 |
| 2017-05-01 | $36.62 | $36.62 | $36.62 | $36.62 | $16.01 | 0 |
| 2017-04-28 | $36.98 | $37.66 | $36.50 | $36.62 | $16.01 | 3,260,060 |
| 2017-04-27 | $35.63 | $36.15 | $33.98 | $36.02 | $15.75 | 2,140,320 |
| 2017-04-26 | $36.05 | $36.57 | $35.52 | $35.99 | $15.74 | 1,492,050 |
| 2017-04-25 | $36.65 | $36.95 | $36.15 | $36.51 | $15.97 | 907,050 |
| 2017-04-24 | $36.82 | $37.08 | $35.61 | $36.65 | $16.03 | 1,277,900 |
| 2017-04-21 | $37.49 | $38.17 | $36.90 | $37.08 | $16.21 | 2,018,270 |
| 2017-04-20 | $36.60 | $37.50 | $36.22 | $37.28 | $16.30 | 1,724,420 |
| 2017-04-19 | $36.20 | $36.38 | $35.36 | $36.34 | $15.89 | 943,790 |
| 2017-04-18 | $36.50 | $36.50 | $36.00 | $36.46 | $15.94 | 1,125,050 |
| 2017-04-17 | $36.40 | $36.50 | $35.37 | $36.07 | $15.77 | 1,688,530 |
| 2017-04-14 | $36.92 | $37.26 | $36.78 | $37.22 | $16.28 | 1,431,590 |
| 2017-04-13 | $37.00 | $37.34 | $36.78 | $36.88 | $16.13 | 1,075,500 |
| 2017-04-12 | $37.02 | $37.35 | $36.80 | $37.03 | $16.19 | 1,331,900 |
| 2017-04-11 | $36.70 | $37.45 | $36.60 | $37.33 | $16.32 | 1,928,100 |
| 2017-04-10 | $38.10 | $38.10 | $36.50 | $36.69 | $16.04 | 3,014,690 |
| 2017-04-07 | $38.90 | $39.19 | $37.90 | $38.21 | $16.71 | 1,821,160 |
| 2017-04-06 | $38.37 | $39.46 | $38.13 | $38.90 | $17.01 | 2,851,470 |
| 2017-04-05 | $38.00 | $38.50 | $37.49 | $38.36 | $16.77 | 2,113,010 |
| 2017-04-04 | $37.80 | $37.80 | $37.80 | $37.80 | $16.53 | 0 |
| 2017-04-03 | $37.80 | $37.80 | $37.80 | $37.80 | $16.53 | 0 |
| 2017-03-31 | $38.36 | $38.94 | $37.48 | $37.80 | $16.53 | 2,053,900 |
| 2017-03-30 | $39.05 | $39.26 | $37.58 | $38.12 | $16.67 | 3,180,540 |
| 2017-03-29 | $41.40 | $41.85 | $39.21 | $39.32 | $17.19 | 3,910,860 |
| 2017-03-28 | $41.50 | $42.69 | $41.38 | $41.44 | $18.12 | 2,968,860 |
| 2017-03-27 | $42.25 | $43.22 | $41.21 | $41.78 | $18.27 | 3,759,500 |
| 2017-03-24 | $45.89 | $45.95 | $42.40 | $42.95 | $18.78 | 6,391,520 |
| 2017-03-23 | $45.50 | $47.00 | $44.78 | $45.75 | $20.01 | 6,404,820 |
| 2017-03-22 | $45.99 | $45.99 | $44.75 | $45.29 | $19.80 | 4,032,640 |
| 2017-03-21 | $45.30 | $46.88 | $45.01 | $46.08 | $20.15 | 4,341,860 |
| 2017-03-20 | $45.65 | $46.24 | $44.55 | $45.56 | $19.92 | 5,699,370 |
| 2017-03-17 | $48.58 | $49.36 | $45.01 | $45.27 | $19.80 | 9,008,030 |
| 2017-03-16 | $50.60 | $50.88 | $48.31 | $49.37 | $21.59 | 12,473,660 |
| 2017-03-15 | $49.70 | $51.00 | $47.91 | $49.95 | $21.84 | 15,283,170 |
| 2017-03-14 | $48.40 | $49.80 | $46.90 | $49.14 | $21.49 | 13,580,550 |
| 2017-03-13 | $44.20 | $49.04 | $44.01 | $49.04 | $21.44 | 14,148,620 |
| 2017-03-10 | $44.73 | $45.60 | $43.50 | $44.58 | $19.49 | 6,171,550 |
| 2017-03-09 | $45.72 | $46.50 | $43.60 | $44.79 | $19.59 | 5,987,260 |
| 2017-03-08 | $47.40 | $48.95 | $45.30 | $47.12 | $20.60 | 8,762,800 |
| 2017-03-07 | $47.68 | $49.91 | $46.30 | $47.55 | $20.79 | 13,924,160 |
| 2017-03-06 | $41.96 | $47.69 | $41.30 | $47.69 | $20.85 | 9,667,520 |
| 2017-03-03 | $43.00 | $44.98 | $41.21 | $43.35 | $18.96 | 9,079,590 |
| 2017-03-02 | $39.20 | $41.98 | $38.17 | $41.98 | $18.36 | 6,178,240 |
| 2017-03-01 | $37.76 | $39.50 | $37.60 | $38.16 | $16.69 | 1,789,880 |
| 2017-02-28 | $38.04 | $38.30 | $37.61 | $38.02 | $16.63 | 1,006,340 |
| 2017-02-27 | $37.82 | $38.18 | $37.50 | $38.04 | $16.63 | 956,480 |
| 2017-02-24 | $37.63 | $37.89 | $37.24 | $37.80 | $16.53 | 1,002,390 |
| 2017-02-23 | $37.50 | $37.88 | $37.50 | $37.67 | $16.47 | 1,222,180 |
| 2017-02-22 | $37.34 | $38.66 | $37.20 | $37.79 | $16.52 | 2,063,620 |
| 2017-02-21 | $36.71 | $37.49 | $36.32 | $37.35 | $16.33 | 1,623,480 |
| 2017-02-20 | $36.00 | $36.81 | $36.00 | $36.77 | $16.08 | 721,160 |
| 2017-02-17 | $36.88 | $37.37 | $36.22 | $36.49 | $15.96 | 1,156,800 |
| 2017-02-16 | $36.50 | $36.97 | $36.20 | $36.83 | $16.10 | 1,039,670 |
| 2017-02-15 | $36.60 | $38.00 | $36.27 | $36.85 | $16.11 | 1,650,950 |
| 2017-02-14 | $36.22 | $36.68 | $36.01 | $36.62 | $16.01 | 1,078,640 |
| 2017-02-13 | $35.75 | $36.73 | $35.75 | $36.21 | $15.83 | 1,111,010 |
| 2017-02-10 | $36.23 | $36.23 | $35.71 | $36.13 | $15.80 | 1,034,960 |
| 2017-02-09 | $35.93 | $36.60 | $35.60 | $36.26 | $15.86 | 1,147,140 |
| 2017-02-08 | $35.56 | $35.80 | $35.20 | $35.79 | $15.65 | 825,470 |
| 2017-02-07 | $35.30 | $35.85 | $35.03 | $35.54 | $15.54 | 884,360 |
| 2017-02-06 | $35.50 | $35.50 | $34.85 | $35.22 | $15.40 | 628,220 |
| 2017-02-03 | $35.25 | $35.49 | $34.80 | $34.80 | $15.22 | 521,280 |
| 2017-02-02 | $34.99 | $34.99 | $34.99 | $34.99 | $15.30 | 0 |
| 2017-02-01 | $34.99 | $34.99 | $34.99 | $34.99 | $15.30 | 0 |
| 2017-01-31 | $34.99 | $34.99 | $34.99 | $34.99 | $15.30 | 0 |
| 2017-01-30 | $34.99 | $34.99 | $34.99 | $34.99 | $15.30 | 0 |
| 2017-01-27 | $34.99 | $34.99 | $34.99 | $34.99 | $15.30 | 0 |
| 2017-01-26 | $34.99 | $35.08 | $34.66 | $34.99 | $15.30 | 501,180 |
| 2017-01-25 | $34.50 | $35.16 | $34.40 | $34.83 | $15.23 | 731,900 |
| 2017-01-24 | $35.33 | $35.74 | $34.61 | $34.71 | $15.18 | 1,253,380 |
| 2017-01-23 | $34.08 | $36.66 | $34.00 | $35.74 | $15.63 | 1,985,130 |
| 2017-01-20 | $33.47 | $34.25 | $33.40 | $34.09 | $14.91 | 983,860 |
| 2017-01-19 | $33.08 | $34.50 | $33.08 | $33.46 | $14.63 | 777,500 |
| 2017-01-18 | $34.30 | $34.30 | $33.50 | $33.55 | $14.67 | 836,800 |
| 2017-01-17 | $33.68 | $34.65 | $32.56 | $34.31 | $15.00 | 1,366,360 |
| 2017-01-16 | $35.51 | $35.92 | $32.35 | $33.50 | $14.65 | 1,578,490 |
| 2017-01-13 | $36.33 | $36.80 | $35.75 | $35.94 | $15.72 | 1,318,090 |
| 2017-01-12 | $37.30 | $37.78 | $36.20 | $36.37 | $15.90 | 1,419,890 |
| 2017-01-11 | $38.93 | $39.00 | $37.21 | $37.30 | $16.31 | 1,503,040 |
| 2017-01-10 | $38.85 | $39.31 | $38.15 | $38.79 | $16.96 | 1,165,840 |
| 2017-01-09 | $39.62 | $39.63 | $38.10 | $38.80 | $16.97 | 1,641,190 |
| 2017-01-06 | $40.94 | $40.94 | $39.76 | $39.79 | $17.40 | 1,473,540 |
| 2017-01-05 | $40.86 | $41.13 | $40.68 | $40.94 | $17.90 | 1,452,450 |
| 2017-01-04 | $40.38 | $40.93 | $40.37 | $40.86 | $17.87 | 1,442,820 |
| 2017-01-03 | $40.48 | $40.57 | $40.00 | $40.40 | $17.67 | 1,044,460 |
| 2017-01-02 | $40.52 | $40.52 | $40.52 | $40.52 | $17.72 | 0 |
| 2016-12-30 | $40.16 | $40.78 | $39.58 | $40.52 | $17.72 | 1,779,620 |
| 2016-12-29 | $40.51 | $40.79 | $40.01 | $40.57 | $17.74 | 1,543,400 |
| 2016-12-28 | $41.27 | $41.46 | $40.52 | $40.68 | $17.79 | 1,262,300 |
| 2016-12-27 | $41.80 | $41.83 | $41.01 | $41.13 | $17.99 | 1,372,660 |
| 2016-12-26 | $41.00 | $41.80 | $40.38 | $41.78 | $18.27 | 1,703,900 |
| 2016-12-23 | $42.99 | $43.00 | $40.70 | $41.89 | $18.32 | 2,996,300 |
| 2016-12-22 | $43.30 | $43.56 | $42.94 | $43.09 | $18.84 | 1,724,200 |
| 2016-12-21 | $42.76 | $43.18 | $42.58 | $43.13 | $18.86 | 1,986,300 |
| 2016-12-20 | $43.28 | $43.28 | $42.25 | $42.93 | $18.77 | 1,777,270 |
| 2016-12-19 | $42.50 | $43.58 | $42.20 | $43.03 | $18.82 | 2,519,080 |
| 2016-12-16 | $42.36 | $42.99 | $42.00 | $42.68 | $18.66 | 2,418,670 |
| 2016-12-15 | $42.29 | $42.94 | $41.75 | $42.23 | $18.47 | 2,140,340 |
| 2016-12-14 | $42.23 | $43.23 | $42.00 | $42.02 | $18.37 | 2,431,530 |
| 2016-12-13 | $41.72 | $43.28 | $41.72 | $42.40 | $18.54 | 2,914,690 |
| 2016-12-12 | $46.00 | $46.09 | $41.41 | $41.64 | $18.21 | 4,186,770 |
| 2016-12-09 | $47.83 | $47.83 | $45.05 | $46.00 | $20.11 | 5,588,510 |
| 2016-12-08 | $49.61 | $49.99 | $48.37 | $48.44 | $21.18 | 4,346,200 |
| 2016-12-07 | $49.05 | $50.45 | $48.40 | $50.27 | $21.98 | 5,575,460 |
| 2016-12-06 | $49.64 | $52.90 | $48.57 | $50.99 | $22.30 | 7,322,680 |
| 2016-12-05 | $49.00 | $50.68 | $48.66 | $48.87 | $21.37 | 4,485,760 |
| 2016-12-02 | $52.48 | $52.98 | $48.50 | $51.22 | $22.40 | 8,229,350 |
| 2016-12-01 | $55.69 | $55.71 | $52.32 | $52.49 | $22.95 | 12,068,320 |
| 2016-11-30 | $48.00 | $53.06 | $47.26 | $53.06 | $23.20 | 6,600,500 |
| 2016-11-29 | $50.89 | $51.52 | $48.00 | $48.24 | $21.09 | 6,201,080 |
| 2016-11-28 | $53.41 | $54.57 | $51.00 | $51.21 | $22.39 | 12,467,240 |
| 2016-11-25 | $47.29 | $51.92 | $46.66 | $51.92 | $22.70 | 7,685,810 |
| 2016-11-24 | $48.10 | $48.94 | $47.00 | $47.20 | $20.64 | 2,740,090 |
| 2016-11-23 | $49.85 | $50.09 | $47.80 | $48.26 | $21.10 | 3,681,940 |
| 2016-11-22 | $50.48 | $50.86 | $49.48 | $50.02 | $21.87 | 4,126,410 |
| 2016-11-21 | $48.34 | $51.11 | $48.03 | $50.45 | $22.06 | 6,022,180 |
| 2016-11-18 | $47.90 | $49.80 | $47.90 | $48.76 | $21.32 | 4,522,550 |
| 2016-11-17 | $47.20 | $48.97 | $46.59 | $48.20 | $21.08 | 4,472,490 |
| 2016-11-16 | $49.10 | $49.85 | $47.20 | $47.29 | $20.68 | 4,939,020 |
| 2016-11-15 | $49.44 | $50.92 | $49.11 | $49.84 | $21.79 | 4,090,300 |
| 2016-11-14 | $49.56 | $50.38 | $48.71 | $49.53 | $21.66 | 3,844,130 |
| 2016-11-11 | $50.40 | $51.54 | $49.55 | $50.04 | $21.88 | 6,050,120 |
| 2016-11-10 | $49.58 | $52.85 | $48.81 | $51.09 | $22.34 | 10,303,650 |
| 2016-11-09 | $49.90 | $50.49 | $48.11 | $49.48 | $21.64 | 8,871,830 |
| 2016-11-08 | $49.90 | $54.98 | $49.50 | $50.83 | $22.23 | 14,669,710 |
| 2016-11-07 | $46.23 | $50.83 | $45.75 | $50.82 | $22.22 | 9,957,270 |
| 2016-11-04 | $45.85 | $46.65 | $45.13 | $46.21 | $20.21 | 5,313,130 |
| 2016-11-03 | $43.10 | $47.85 | $43.08 | $46.20 | $20.20 | 7,523,690 |
| 2016-11-02 | $44.65 | $46.39 | $44.01 | $44.12 | $19.29 | 5,808,170 |
| 2016-11-01 | $44.50 | $44.72 | $43.67 | $44.59 | $19.50 | 4,319,660 |
| 2016-10-31 | $42.73 | $44.77 | $42.44 | $44.36 | $19.40 | 0 |
| 2016-10-28 | $42.40 | $43.25 | $42.30 | $42.65 | $18.65 | 2,606,740 |
| 2016-10-27 | $41.82 | $42.58 | $41.81 | $42.49 | $18.58 | 1,372,830 |
| 2016-10-26 | $43.19 | $43.35 | $42.10 | $42.19 | $18.45 | 2,324,170 |
| 2016-10-25 | $42.89 | $43.22 | $42.68 | $43.18 | $18.88 | 1,904,780 |
| 2016-10-24 | $43.28 | $43.29 | $42.60 | $42.98 | $18.79 | 1,761,830 |
| 2016-10-21 | $42.84 | $43.08 | $42.40 | $42.98 | $18.79 | 1,997,790 |
| 2016-10-20 | $42.89 | $43.61 | $42.64 | $42.85 | $18.74 | 1,967,610 |
| 2016-10-19 | $43.96 | $44.80 | $43.00 | $43.15 | $18.87 | 2,746,900 |
| 2016-10-18 | $43.96 | $44.54 | $43.25 | $44.17 | $19.31 | 2,934,540 |
| 2016-10-17 | $44.00 | $45.30 | $43.54 | $44.40 | $19.42 | 4,133,100 |
| 2016-10-14 | $43.50 | $44.71 | $43.09 | $44.31 | $19.38 | 4,550,080 |
| 2016-10-13 | $42.61 | $43.75 | $42.46 | $43.51 | $19.03 | 3,158,000 |
| 2016-10-12 | $43.10 | $43.10 | $42.10 | $42.41 | $18.55 | 1,368,250 |
| 2016-10-11 | $42.90 | $43.10 | $42.40 | $43.03 | $18.82 | 1,419,450 |
| 2016-10-10 | $42.27 | $43.20 | $41.72 | $43.00 | $18.80 | 1,682,970 |
| 2016-10-07 | $41.97 | $41.97 | $41.97 | $41.97 | $18.35 | 0 |
| 2016-10-06 | $41.97 | $41.97 | $41.97 | $41.97 | $18.35 | 0 |
| 2016-10-05 | $41.97 | $41.97 | $41.97 | $41.97 | $18.35 | 0 |
| 2016-10-04 | $41.97 | $41.97 | $41.97 | $41.97 | $18.35 | 0 |
| 2016-10-03 | $41.97 | $41.97 | $41.97 | $41.97 | $18.35 | 0 |
| 2016-09-30 | $41.89 | $42.50 | $41.42 | $41.97 | $18.35 | 908,600 |
| 2016-09-29 | $41.42 | $41.95 | $41.31 | $41.85 | $18.30 | 887,620 |
| 2016-09-28 | $41.98 | $41.98 | $41.00 | $41.66 | $18.22 | 679,510 |
| 2016-09-27 | $41.30 | $41.69 | $40.21 | $41.62 | $18.20 | 1,103,320 |
| 2016-09-26 | $41.50 | $41.88 | $41.06 | $41.25 | $18.04 | 1,319,400 |
| 2016-09-23 | $41.10 | $41.40 | $40.83 | $41.31 | $18.06 | 948,150 |
| 2016-09-22 | $41.19 | $41.45 | $40.97 | $41.04 | $17.95 | 614,090 |
| 2016-09-21 | $41.30 | $41.30 | $40.82 | $41.05 | $17.95 | 667,000 |
| 2016-09-20 | $41.38 | $41.53 | $41.05 | $41.10 | $17.97 | 806,080 |
| 2016-09-19 | $40.98 | $41.38 | $40.66 | $41.03 | $17.94 | 809,030 |
| 2016-09-16 | $40.99 | $40.99 | $40.99 | $40.99 | $17.92 | 0 |
| 2016-09-15 | $40.99 | $40.99 | $40.99 | $40.99 | $17.92 | 0 |
| 2016-09-14 | $41.05 | $41.47 | $40.61 | $40.99 | $17.92 | 684,080 |
| 2016-09-13 | $40.55 | $41.49 | $40.55 | $41.29 | $18.06 | 980,830 |
| 2016-09-12 | $40.50 | $41.50 | $40.01 | $40.55 | $17.73 | 1,370,700 |
| 2016-09-09 | $43.01 | $43.30 | $41.60 | $41.70 | $18.23 | 2,011,800 |
| 2016-09-08 | $42.85 | $44.47 | $42.73 | $43.49 | $19.02 | 3,390,630 |
| 2016-09-07 | $42.40 | $43.50 | $42.02 | $42.93 | $18.77 | 2,354,580 |
| 2016-09-06 | $41.60 | $42.40 | $41.40 | $42.19 | $18.45 | 1,816,280 |
| 2016-09-05 | $40.79 | $41.85 | $40.79 | $41.58 | $18.18 | 1,144,760 |
| 2016-09-02 | $41.02 | $41.08 | $40.45 | $40.77 | $17.83 | 593,900 |
| 2016-09-01 | $41.13 | $41.30 | $40.55 | $40.61 | $17.76 | 728,770 |
| 2016-08-31 | $40.60 | $41.30 | $40.35 | $41.11 | $17.98 | 868,890 |
| 2016-08-30 | $40.60 | $40.97 | $40.35 | $40.60 | $17.75 | 621,190 |
| 2016-08-29 | $40.75 | $40.96 | $40.03 | $40.60 | $17.75 | 646,160 |
| 2016-08-26 | $40.98 | $42.10 | $40.93 | $41.00 | $17.93 | 1,125,790 |
| 2016-08-25 | $41.21 | $41.71 | $40.00 | $40.73 | $17.81 | 1,523,890 |
| 2016-08-24 | $41.33 | $42.48 | $41.30 | $41.79 | $18.27 | 1,275,090 |
| 2016-08-23 | $40.88 | $41.57 | $40.49 | $41.32 | $18.07 | 807,200 |
| 2016-08-22 | $42.18 | $42.40 | $40.89 | $41.21 | $18.02 | 1,128,330 |
| 2016-08-19 | $42.03 | $42.46 | $41.72 | $42.01 | $18.37 | 1,131,770 |
| 2016-08-18 | $43.30 | $43.65 | $42.00 | $42.39 | $18.54 | 1,923,230 |
| 2016-08-17 | $43.00 | $43.65 | $42.51 | $43.40 | $18.98 | 1,862,450 |
| 2016-08-16 | $43.23 | $43.59 | $42.56 | $43.00 | $18.80 | 1,949,930 |
| 2016-08-15 | $40.78 | $43.23 | $40.78 | $43.21 | $18.89 | 2,721,870 |
| 2016-08-12 | $40.73 | $40.96 | $40.34 | $40.83 | $17.85 | 592,010 |
| 2016-08-11 | $41.45 | $41.45 | $40.30 | $40.70 | $17.80 | 922,020 |
| 2016-08-10 | $41.61 | $41.61 | $41.10 | $41.46 | $18.13 | 1,070,790 |
| 2016-08-09 | $40.69 | $41.50 | $40.69 | $41.42 | $18.11 | 1,060,560 |
| 2016-08-08 | $40.20 | $41.12 | $40.01 | $40.78 | $17.83 | 969,580 |
| 2016-08-05 | $41.71 | $41.71 | $40.60 | $41.14 | $17.99 | 1,200,800 |
| 2016-08-04 | $41.40 | $41.86 | $40.90 | $41.48 | $18.14 | 1,476,770 |
| 2016-08-03 | $41.00 | $41.75 | $40.60 | $41.59 | $18.19 | 1,926,340 |
| 2016-08-02 | $39.46 | $40.97 | $39.46 | $40.93 | $17.90 | 1,580,000 |
| 2016-08-01 | $39.91 | $40.13 | $38.90 | $39.85 | $17.43 | 1,531,600 |
| 2016-07-29 | $40.32 | $40.65 | $39.10 | $40.31 | $17.63 | 1,660,300 |
| 2016-07-28 | $39.90 | $40.59 | $38.65 | $40.31 | $17.63 | 1,915,420 |
| 2016-07-27 | $41.58 | $41.68 | $37.58 | $39.98 | $17.48 | 3,103,700 |
| 2016-07-26 | $40.56 | $41.61 | $40.55 | $41.58 | $18.18 | 1,530,750 |
| 2016-07-25 | $40.45 | $41.30 | $40.11 | $40.51 | $17.71 | 1,889,960 |
| 2016-07-22 | $41.92 | $42.19 | $40.13 | $40.46 | $17.69 | 3,355,340 |
| 2016-07-21 | $42.89 | $42.98 | $41.88 | $41.93 | $18.34 | 2,069,380 |
| 2016-07-20 | $42.50 | $42.98 | $42.42 | $42.94 | $18.78 | 1,973,190 |
| 2016-07-19 | $42.06 | $42.91 | $42.01 | $42.74 | $18.69 | 1,680,910 |
| 2016-07-18 | $43.49 | $43.66 | $42.00 | $42.30 | $18.50 | 2,750,700 |
| 2016-07-15 | $44.46 | $44.69 | $43.69 | $43.81 | $19.16 | 2,482,920 |
| 2016-07-14 | $42.66 | $44.59 | $42.66 | $44.47 | $19.45 | 3,658,580 |
| 2016-07-13 | $43.26 | $43.58 | $42.55 | $42.99 | $18.80 | 2,774,940 |
| 2016-07-12 | $42.41 | $43.29 | $41.40 | $43.26 | $18.92 | 3,329,260 |
| 2016-07-11 | $44.03 | $44.30 | $41.05 | $42.10 | $18.41 | 4,451,770 |
| 2016-07-08 | $44.40 | $45.25 | $44.15 | $44.33 | $19.38 | 3,383,780 |
| 2016-07-07 | $44.68 | $45.88 | $44.10 | $44.50 | $19.46 | 4,243,030 |
| 2016-07-06 | $45.42 | $45.98 | $44.44 | $45.06 | $19.70 | 4,826,200 |
| 2016-07-05 | $44.72 | $46.55 | $43.72 | $45.92 | $20.08 | 6,446,260 |
| 2016-07-04 | $43.00 | $46.11 | $42.90 | $45.06 | $19.70 | 6,978,430 |
| 2016-07-01 | $41.60 | $44.20 | $41.60 | $43.61 | $19.07 | 6,303,960 |
| 2016-06-30 | $42.51 | $42.90 | $41.37 | $41.70 | $18.23 | 4,406,690 |
| 2016-06-29 | $42.85 | $43.67 | $41.56 | $43.49 | $19.02 | 6,485,380 |
| 2016-06-28 | $42.62 | $43.88 | $42.39 | $42.66 | $18.65 | 5,182,230 |
| 2016-06-27 | $40.91 | $43.33 | $40.91 | $43.04 | $18.82 | 6,335,460 |
| 2016-06-24 | $42.30 | $43.30 | $39.39 | $41.18 | $18.01 | 8,767,010 |
| 2016-06-23 | $43.19 | $44.77 | $42.30 | $42.57 | $18.61 | 12,594,610 |
| 2016-06-22 | $38.67 | $42.25 | $38.10 | $42.25 | $18.48 | 9,812,090 |
| 2016-06-21 | $38.41 | $40.06 | $37.90 | $38.41 | $16.80 | 7,348,040 |
| 2016-06-20 | $37.43 | $39.55 | $37.23 | $38.63 | $16.89 | 7,319,100 |
| 2016-06-17 | $35.90 | $37.86 | $35.90 | $37.43 | $16.37 | 5,043,540 |
| 2016-06-16 | $36.01 | $36.77 | $35.49 | $35.81 | $15.66 | 2,816,890 |
| 2016-06-15 | $34.00 | $36.46 | $33.62 | $35.99 | $15.74 | 3,666,390 |
| 2016-06-14 | $33.00 | $34.85 | $33.00 | $34.47 | $15.07 | 2,932,560 |
| 2016-06-13 | $36.80 | $36.92 | $34.16 | $34.16 | $14.87 | 5,300,340 |
| 2016-06-10 | $37.96 | $37.96 | $37.96 | $37.96 | $16.53 | 0 |
| 2016-06-09 | $37.96 | $37.96 | $37.96 | $37.96 | $16.53 | 0 |
| 2016-06-08 | $38.88 | $39.40 | $37.86 | $37.96 | $16.53 | 5,586,180 |
| 2016-06-07 | $37.69 | $40.56 | $37.31 | $39.62 | $17.25 | 7,296,170 |
| 2016-06-06 | $38.75 | $39.09 | $37.13 | $37.69 | $16.41 | 5,126,460 |
| 2016-06-03 | $37.79 | $39.41 | $37.29 | $38.98 | $16.97 | 8,058,840 |
| 2016-06-02 | $37.68 | $38.67 | $37.14 | $38.23 | $16.64 | 5,566,130 |
| 2016-06-01 | $36.74 | $36.74 | $36.74 | $36.74 | $16.00 | 0 |
| 2016-05-31 | $35.38 | $37.50 | $35.30 | $36.74 | $16.00 | 5,671,680 |
| 2016-05-30 | $34.85 | $36.30 | $33.80 | $35.29 | $15.36 | 4,106,170 |
| 2016-05-27 | $35.80 | $36.38 | $35.00 | $35.31 | $15.37 | 5,988,070 |
| 2016-05-26 | $32.70 | $36.20 | $32.50 | $36.20 | $15.76 | 5,635,610 |
| 2016-05-25 | $33.20 | $33.80 | $32.66 | $32.91 | $14.33 | 2,386,670 |
| 2016-05-24 | $32.93 | $33.56 | $32.71 | $33.13 | $14.42 | 2,793,290 |
| 2016-05-23 | $32.20 | $33.20 | $32.12 | $33.15 | $14.43 | 2,647,350 |
| 2016-05-20 | $31.10 | $32.30 | $30.88 | $32.17 | $14.01 | 1,938,650 |
| 2016-05-19 | $31.60 | $32.45 | $31.50 | $31.68 | $13.79 | 2,118,800 |
| 2016-05-18 | $33.45 | $33.45 | $31.06 | $31.61 | $13.76 | 3,583,760 |
| 2016-05-17 | $33.40 | $34.48 | $33.39 | $33.91 | $14.76 | 3,896,350 |
| 2016-05-16 | $33.01 | $33.80 | $32.00 | $33.78 | $14.71 | 3,952,390 |
| 2016-05-13 | $33.80 | $34.60 | $33.01 | $33.45 | $14.56 | 3,893,330 |
| 2016-05-12 | $35.20 | $35.49 | $33.66 | $33.81 | $14.72 | 7,166,610 |
| 2016-05-11 | $37.83 | $39.77 | $37.01 | $37.40 | $16.28 | 10,498,940 |
| 2016-05-10 | $36.07 | $38.70 | $35.52 | $37.82 | $16.47 | 8,769,080 |
| 2016-05-09 | $34.08 | $36.90 | $33.01 | $36.59 | $15.93 | 6,221,960 |
| 2016-05-06 | $36.34 | $37.45 | $34.60 | $34.64 | $15.08 | 5,392,060 |
| 2016-05-05 | $35.13 | $36.35 | $35.03 | $36.31 | $15.81 | 4,020,710 |
| 2016-05-04 | $35.10 | $35.86 | $34.81 | $35.29 | $15.36 | 4,067,270 |
| 2016-05-03 | $33.03 | $35.30 | $32.70 | $35.24 | $15.34 | 4,129,550 |
| 2016-05-02 | $32.99 | $32.99 | $32.99 | $32.99 | $14.36 | 0 |
| 2016-04-29 | $33.09 | $33.33 | $32.51 | $32.99 | $14.36 | 1,284,180 |
| 2016-04-28 | $33.50 | $33.70 | $32.23 | $33.32 | $14.51 | 2,432,200 |
| 2016-04-27 | $33.40 | $34.45 | $33.21 | $33.76 | $14.70 | 3,026,450 |
| 2016-04-26 | $33.20 | $33.59 | $32.41 | $33.43 | $14.55 | 2,170,070 |
| 2016-04-25 | $32.81 | $33.22 | $32.10 | $33.19 | $14.45 | 2,068,550 |
| 2016-04-22 | $31.95 | $33.33 | $31.72 | $33.25 | $14.48 | 2,175,460 |
| 2016-04-21 | $33.10 | $33.97 | $32.40 | $32.47 | $14.14 | 2,967,910 |
| 2016-04-20 | $36.85 | $37.10 | $33.21 | $33.65 | $14.65 | 5,152,240 |
| 2016-04-19 | $36.63 | $37.49 | $36.06 | $36.89 | $16.06 | 3,449,640 |
| 2016-04-18 | $37.01 | $37.88 | $36.60 | $36.64 | $15.95 | 3,640,670 |
| 2016-04-15 | $39.20 | $39.30 | $37.60 | $38.00 | $16.54 | 6,602,030 |
| 2016-04-14 | $37.21 | $39.88 | $36.60 | $39.57 | $17.23 | 7,913,330 |
| 2016-04-13 | $36.50 | $38.20 | $36.30 | $37.07 | $16.14 | 7,527,130 |
| 2016-04-12 | $35.20 | $37.99 | $35.05 | $37.23 | $16.21 | 8,247,500 |
| 2016-04-11 | $34.52 | $35.80 | $34.50 | $35.28 | $15.36 | 5,462,420 |
| 2016-04-08 | $33.01 | $34.34 | $32.73 | $34.21 | $14.89 | 3,315,700 |
| 2016-04-07 | $34.17 | $34.50 | $33.20 | $33.37 | $14.53 | 3,200,600 |
| 2016-04-06 | $34.68 | $35.12 | $33.90 | $34.28 | $14.92 | 3,569,550 |
| 2016-04-05 | $33.73 | $34.99 | $33.51 | $34.72 | $15.12 | 4,090,100 |
| 2016-04-04 | $33.84 | $33.84 | $33.84 | $33.84 | $14.73 | 0 |
| 2016-04-01 | $33.76 | $34.16 | $33.06 | $33.84 | $14.73 | 3,959,470 |
| 2016-03-31 | $35.93 | $36.39 | $34.53 | $34.62 | $15.07 | 8,133,700 |
| 2016-03-30 | $32.10 | $35.00 | $32.10 | $35.00 | $15.24 | 6,633,530 |
| 2016-03-29 | $32.88 | $32.88 | $31.60 | $31.82 | $13.85 | 2,775,820 |
| 2016-03-28 | $33.56 | $34.30 | $32.80 | $32.98 | $14.36 | 3,993,530 |
| 2016-03-25 | $32.89 | $33.55 | $32.12 | $33.48 | $14.58 | 4,117,210 |
| 2016-03-24 | $33.50 | $34.20 | $32.86 | $32.89 | $14.32 | 4,897,740 |
| 2016-03-23 | $32.50 | $35.64 | $32.41 | $34.32 | $14.94 | 5,823,220 |
| 2016-03-22 | $33.10 | $33.19 | $32.51 | $32.67 | $14.22 | 3,632,080 |
| 2016-03-21 | $33.00 | $33.90 | $32.51 | $33.57 | $14.62 | 5,736,150 |
| 2016-03-18 | $30.45 | $33.00 | $30.32 | $32.81 | $14.28 | 5,953,220 |
| 2016-03-17 | $29.40 | $30.58 | $29.21 | $30.41 | $13.24 | 3,531,250 |
| 2016-03-16 | $30.20 | $30.49 | $29.11 | $29.43 | $12.81 | 2,485,680 |
| 2016-03-15 | $30.40 | $30.78 | $29.82 | $29.86 | $13.00 | 2,430,650 |
| 2016-03-14 | $29.70 | $30.99 | $29.67 | $30.57 | $13.31 | 3,945,600 |
| 2016-03-11 | $28.60 | $29.65 | $28.21 | $29.18 | $12.70 | 2,484,180 |
| 2016-03-10 | $29.68 | $30.69 | $29.00 | $29.04 | $12.64 | 2,923,400 |
| 2016-03-09 | $28.75 | $31.00 | $27.92 | $30.16 | $13.13 | 3,862,630 |
| 2016-03-08 | $29.43 | $29.72 | $27.21 | $29.48 | $12.84 | 2,744,800 |
| 2016-03-07 | $29.05 | $30.28 | $29.05 | $29.73 | $12.94 | 2,498,880 |
| 2016-03-04 | $30.95 | $31.14 | $28.51 | $28.73 | $12.51 | 4,164,060 |
| 2016-03-03 | $31.78 | $32.50 | $31.28 | $31.32 | $13.64 | 4,383,940 |
| 2016-03-02 | $30.23 | $31.79 | $29.70 | $31.73 | $13.81 | 4,589,730 |
| 2016-03-01 | $29.38 | $30.49 | $28.03 | $30.18 | $13.14 | 3,677,610 |
| 2016-02-29 | $32.01 | $32.60 | $29.38 | $29.38 | $12.79 | 4,383,410 |
| 2016-02-26 | $33.97 | $34.40 | $32.06 | $32.64 | $14.21 | 4,003,480 |
| 2016-02-25 | $37.59 | $37.60 | $34.08 | $34.08 | $14.84 | 5,234,870 |
| 2016-02-24 | $39.50 | $39.77 | $36.90 | $37.87 | $16.49 | 5,879,850 |
| 2016-02-23 | $39.16 | $40.77 | $38.76 | $39.97 | $17.40 | 7,484,140 |
| 2016-02-22 | $38.50 | $41.40 | $38.50 | $40.48 | $17.62 | 9,630,550 |
| 2016-02-19 | $35.31 | $39.33 | $35.20 | $38.77 | $16.88 | 8,023,480 |
| 2016-02-18 | $35.34 | $36.80 | $34.81 | $35.89 | $15.63 | 7,831,990 |
| 2016-02-17 | $34.30 | $35.99 | $34.18 | $35.26 | $15.35 | 5,723,390 |
| 2016-02-16 | $33.15 | $34.51 | $33.15 | $34.20 | $14.89 | 3,766,290 |
| 2016-02-15 | $31.50 | $33.37 | $31.15 | $32.94 | $14.34 | 3,561,010 |
| 2016-02-12 | $33.67 | $33.67 | $33.67 | $33.67 | $14.66 | 0 |
| 2016-02-11 | $33.67 | $33.67 | $33.67 | $33.67 | $14.66 | 0 |
| 2016-02-10 | $33.67 | $33.67 | $33.67 | $33.67 | $14.66 | 0 |
| 2016-02-09 | $33.67 | $33.67 | $33.67 | $33.67 | $14.66 | 0 |
| 2016-02-08 | $33.67 | $33.67 | $33.67 | $33.67 | $14.66 | 0 |
| 2016-02-05 | $35.37 | $35.56 | $33.52 | $33.67 | $14.66 | 4,557,420 |
| 2016-02-04 | $33.80 | $36.00 | $33.80 | $35.34 | $15.39 | 6,994,730 |
| 2016-02-03 | $33.97 | $34.40 | $32.70 | $33.86 | $14.74 | 4,367,090 |
| 2016-02-02 | $32.94 | $34.84 | $32.80 | $34.52 | $15.03 | 5,769,500 |
| 2016-02-01 | $33.01 | $34.48 | $32.20 | $33.20 | $14.45 | 5,107,270 |
| 2016-01-29 | $31.89 | $34.00 | $31.60 | $33.42 | $14.55 | 5,846,700 |
| 2016-01-28 | $33.76 | $33.88 | $31.50 | $31.85 | $13.87 | 5,747,420 |
| 2016-01-27 | $32.63 | $35.50 | $32.00 | $34.69 | $15.10 | 7,169,320 |
| 2016-01-26 | $35.58 | $35.66 | $32.85 | $32.85 | $14.30 | 5,557,030 |
| 2016-01-25 | $36.12 | $36.70 | $35.01 | $36.50 | $15.89 | 6,318,230 |
| 2016-01-22 | $34.65 | $36.84 | $33.61 | $36.12 | $15.73 | 7,793,570 |
| 2016-01-21 | $36.85 | $37.30 | $33.91 | $33.91 | $14.76 | 6,396,830 |
| 2016-01-20 | $39.15 | $39.75 | $37.43 | $37.68 | $16.41 | 7,646,450 |
| 2016-01-19 | $37.82 | $41.00 | $37.70 | $39.83 | $17.34 | 8,764,630 |
| 2016-01-18 | $35.90 | $39.74 | $35.61 | $38.35 | $16.70 | 8,476,960 |
| 2016-01-15 | $42.00 | $42.78 | $38.53 | $38.53 | $16.78 | 8,206,540 |
| 2016-01-14 | $39.61 | $42.99 | $39.53 | $42.81 | $18.64 | 8,645,230 |
| 2016-01-13 | $44.19 | $45.50 | $41.96 | $41.96 | $18.27 | 10,309,900 |
| 2016-01-12 | $47.55 | $49.80 | $46.62 | $46.62 | $20.30 | 7,478,720 |
| 2016-01-11 | $52.08 | $53.78 | $51.80 | $51.80 | $22.55 | 6,425,980 |
| 2016-01-08 | $59.00 | $62.87 | $52.55 | $57.55 | $25.06 | 16,885,280 |
| 2016-01-07 | $64.15 | $66.10 | $57.70 | $57.70 | $25.12 | 7,079,800 |
| 2016-01-06 | $56.55 | $64.11 | $55.66 | $64.11 | $27.91 | 15,918,670 |
| 2016-01-05 | $52.00 | $58.50 | $48.88 | $58.28 | $25.37 | 17,628,490 |
| 2016-01-04 | $52.30 | $59.99 | $51.30 | $53.87 | $23.45 | 13,291,200 |
| 2016-01-01 | $55.37 | $55.37 | $55.37 | $55.37 | $24.11 | 0 |
| 2015-12-31 | $59.00 | $60.20 | $54.67 | $55.37 | $24.11 | 19,116,860 |
| 2015-12-30 | $60.74 | $60.74 | $60.02 | $60.74 | $26.45 | 9,963,180 |
| 2015-12-29 | $55.22 | $55.22 | $55.22 | $55.22 | $24.04 | 1,246,190 |
| 2015-12-28 | $50.20 | $50.20 | $50.20 | $50.20 | $21.86 | 401,340 |
| 2015-12-25 | $45.64 | $45.64 | $45.64 | $45.64 | $19.87 | 267,020 |
| 2015-12-24 | $41.49 | $41.49 | $41.49 | $41.49 | $18.06 | 589,760 |
| 2015-12-23 | $37.72 | $37.72 | $37.72 | $37.72 | $16.42 | 146,130 |
| 2015-12-22 | $34.29 | $34.29 | $34.29 | $34.29 | $14.93 | 163,390 |
| 2015-12-21 | $31.17 | $31.17 | $31.17 | $31.17 | $13.57 | 128,150 |
| 2015-12-18 | $28.34 | $28.34 | $28.34 | $28.34 | $12.34 | 60,000 |
| 2015-12-17 | $25.76 | $25.76 | $25.76 | $25.76 | $11.22 | 46,300 |
| 2015-12-16 | $23.42 | $23.42 | $23.42 | $23.42 | $10.20 | 27,400 |
| 2015-12-15 | $21.29 | $21.29 | $21.29 | $21.29 | $9.27 | 34,050 |
| 2015-12-14 | $19.35 | $19.35 | $19.35 | $19.35 | $8.42 | 37,700 |
| 2015-12-11 | $17.59 | $17.59 | $17.59 | $17.59 | $7.66 | 8,800 |
| 2015-12-10 | $15.99 | $15.99 | $15.99 | $15.99 | $6.96 | 2,500 |
| 2015-12-09 | $14.54 | $14.54 | $14.54 | $14.54 | $6.33 | 23,600 |
Anji Foodstuff Company Ltd (603696) News Headlines
Recent Anji Foodstuff Company Ltd (603696) News
Similar Companies to Anji Foodstuff Company Ltd (603696) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |