Leysen Jewelry Inc (603900) Exchange: SHG
Data as of July 11, 2025
$7.97 ($0.33) 4.32%
Leysen Jewelry Inc - Daily Information
Click for more stock information on Leysen Jewelry Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.64 |
| Previous Close | $7.97 |
| High | $8.15 |
| Low | $7.61 |
| Adjusted Open | $7.64 |
| Previous Adjusted Close | $7.97 |
| Adjusted High | $8.15 |
| Adjusted Low | $7.61 |
About Leysen Jewelry Inc (603900)
Invest in Leysen Jewelry Inc (603900)
Historical Stock Data for Leysen Jewelry Inc (603900)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $7.64 | $8.15 | $7.61 | $7.97 | $7.97 | 34,418,300 |
| 2025-05-15 | $7.63 | $7.82 | $7.57 | $7.64 | $7.64 | 20,077,140 |
| 2025-05-14 | $7.48 | $8.05 | $7.45 | $7.75 | $7.75 | 34,330,180 |
| 2025-05-13 | $7.36 | $7.96 | $7.24 | $7.66 | $7.66 | 38,923,840 |
| 2025-05-12 | $7.17 | $7.42 | $7.00 | $7.33 | $7.33 | 27,496,340 |
| 2025-05-09 | $7.25 | $7.68 | $7.19 | $7.47 | $7.47 | 36,791,120 |
| 2025-05-08 | $7.30 | $7.54 | $7.25 | $7.32 | $7.32 | 29,938,450 |
| 2025-05-07 | $7.38 | $7.56 | $7.20 | $7.27 | $7.27 | 46,420,640 |
| 2025-05-06 | $6.96 | $7.38 | $6.76 | $7.38 | $7.38 | 64,892,580 |
| 2025-04-30 | $6.40 | $6.71 | $6.40 | $6.71 | $6.71 | 20,297,510 |
| 2025-04-29 | $5.90 | $6.17 | $5.90 | $6.10 | $6.10 | 19,705,780 |
| 2025-04-28 | $5.83 | $6.09 | $5.71 | $6.09 | $6.09 | 19,379,720 |
| 2025-04-25 | $5.98 | $6.06 | $5.93 | $5.94 | $5.94 | 19,292,540 |
| 2025-04-24 | $6.24 | $6.35 | $5.91 | $5.92 | $5.92 | 29,556,190 |
| 2025-04-23 | $6.80 | $6.90 | $6.16 | $6.18 | $6.18 | 49,283,760 |
| 2025-04-22 | $7.12 | $7.58 | $6.79 | $6.82 | $6.82 | 66,501,340 |
| 2025-04-21 | $6.45 | $6.97 | $6.42 | $6.97 | $6.97 | 37,298,090 |
| 2025-04-18 | $6.70 | $6.70 | $6.30 | $6.34 | $6.34 | 37,258,560 |
| 2025-04-17 | $6.20 | $6.79 | $6.20 | $6.79 | $6.79 | 19,707,740 |
| 2025-04-16 | $6.32 | $6.32 | $6.00 | $6.17 | $6.17 | 13,023,900 |
| 2025-04-15 | $6.20 | $6.32 | $6.09 | $6.23 | $6.23 | 13,199,080 |
| 2025-04-14 | $6.07 | $6.29 | $5.96 | $6.22 | $6.22 | 18,278,040 |
| 2025-04-11 | $6.16 | $6.40 | $6.06 | $6.06 | $6.06 | 23,225,190 |
| 2025-04-10 | $5.81 | $6.06 | $5.81 | $5.97 | $5.97 | 25,721,190 |
| 2025-04-09 | $5.30 | $5.80 | $5.00 | $5.67 | $5.67 | 27,537,240 |
| 2025-04-08 | $5.38 | $5.66 | $5.38 | $5.56 | $5.56 | 33,605,540 |
| 2025-04-07 | $5.98 | $6.11 | $5.98 | $5.98 | $5.98 | 5,000,100 |
| 2025-04-03 | $6.50 | $6.82 | $6.46 | $6.64 | $6.64 | 36,174,030 |
| 2025-04-02 | $6.39 | $6.72 | $6.24 | $6.62 | $6.62 | 37,696,110 |
| 2025-04-01 | $6.45 | $6.70 | $6.34 | $6.40 | $6.40 | 31,008,880 |
| 2025-03-31 | $6.25 | $6.85 | $6.25 | $6.55 | $6.55 | 42,723,890 |
| 2025-03-28 | $6.35 | $6.70 | $6.14 | $6.44 | $6.44 | 39,959,190 |
| 2025-03-27 | $6.06 | $6.13 | $5.94 | $6.11 | $6.11 | 20,508,600 |
| 2025-03-26 | $6.04 | $6.25 | $6.00 | $6.09 | $6.09 | 21,252,640 |
| 2025-03-25 | $6.00 | $6.28 | $5.92 | $6.03 | $6.03 | 31,107,300 |
| 2025-03-24 | $6.37 | $6.49 | $6.22 | $6.22 | $6.22 | 28,030,600 |
| 2025-03-21 | $7.46 | $7.48 | $6.91 | $6.91 | $6.91 | 38,906,460 |
| 2025-03-20 | $7.81 | $8.60 | $7.56 | $7.68 | $7.68 | 78,576,700 |
| 2025-03-19 | $7.51 | $7.90 | $7.38 | $7.90 | $7.90 | 51,728,460 |
| 2025-03-18 | $6.52 | $7.18 | $6.42 | $7.18 | $7.18 | 26,876,660 |
| 2025-03-17 | $6.52 | $6.61 | $6.43 | $6.53 | $6.53 | 35,157,170 |
| 2025-03-14 | $6.80 | $7.10 | $6.54 | $6.62 | $6.62 | 59,172,710 |
| 2025-03-13 | $6.10 | $6.75 | $6.10 | $6.75 | $6.75 | 32,523,060 |
| 2025-03-12 | $6.02 | $6.34 | $6.02 | $6.14 | $6.14 | 20,239,380 |
| 2025-03-11 | $5.73 | $6.05 | $5.72 | $5.98 | $5.98 | 18,706,180 |
| 2025-03-10 | $5.78 | $5.87 | $5.77 | $5.81 | $5.81 | 6,960,480 |
| 2025-03-07 | $5.84 | $5.99 | $5.77 | $5.80 | $5.80 | 10,243,910 |
| 2025-03-06 | $5.78 | $5.90 | $5.74 | $5.85 | $5.85 | 10,573,800 |
| 2025-03-05 | $5.87 | $5.92 | $5.69 | $5.82 | $5.82 | 10,373,300 |
| 2025-03-04 | $5.82 | $5.91 | $5.78 | $5.89 | $5.89 | 8,529,890 |
| 2025-03-03 | $5.76 | $5.86 | $5.71 | $5.78 | $5.78 | 6,952,060 |
| 2025-02-28 | $5.88 | $5.90 | $5.72 | $5.73 | $5.73 | 9,547,100 |
| 2025-02-27 | $5.94 | $5.97 | $5.79 | $5.89 | $5.89 | 11,233,940 |
| 2025-02-26 | $5.92 | $6.04 | $5.92 | $5.96 | $5.96 | 12,262,760 |
| 2025-02-25 | $6.06 | $6.26 | $5.99 | $6.03 | $6.03 | 18,364,940 |
| 2025-02-24 | $5.93 | $6.19 | $5.83 | $6.07 | $6.07 | 14,350,030 |
| 2025-02-20 | $5.94 | $6.18 | $5.90 | $6.17 | $6.17 | 22,294,690 |
| 2025-02-19 | $5.95 | $6.06 | $5.87 | $5.93 | $5.93 | 10,955,180 |
| 2025-02-18 | $6.07 | $6.11 | $5.84 | $5.86 | $5.86 | 16,350,480 |
| 2025-02-17 | $6.00 | $6.15 | $5.87 | $6.11 | $6.11 | 22,541,170 |
| 2025-02-14 | $6.14 | $6.33 | $6.05 | $6.12 | $6.12 | 22,672,360 |
| 2025-02-13 | $6.35 | $6.37 | $6.10 | $6.17 | $6.17 | 35,015,930 |
| 2025-02-12 | $6.35 | $6.93 | $6.30 | $6.56 | $6.56 | 55,173,560 |
| 2025-02-11 | $5.76 | $6.30 | $5.73 | $6.30 | $6.30 | 10,405,260 |
| 2025-02-10 | $5.53 | $5.75 | $5.52 | $5.73 | $5.73 | 10,529,220 |
| 2025-02-07 | $5.51 | $5.58 | $5.46 | $5.51 | $5.51 | 9,822,180 |
| 2025-02-06 | $5.43 | $5.49 | $5.30 | $5.48 | $5.48 | 8,960,100 |
| 2025-02-05 | $5.45 | $5.50 | $5.37 | $5.44 | $5.44 | 8,581,140 |
| 2025-01-27 | $5.40 | $5.44 | $5.30 | $5.31 | $5.31 | 7,815,430 |
| 2025-01-24 | $5.22 | $5.42 | $5.17 | $5.39 | $5.39 | 8,299,220 |
| 2025-01-23 | $5.34 | $5.42 | $5.23 | $5.23 | $5.23 | 7,519,500 |
| 2025-01-22 | $5.55 | $5.55 | $5.25 | $5.27 | $5.27 | 9,493,100 |
| 2025-01-21 | $5.56 | $5.56 | $5.31 | $5.39 | $5.39 | 7,149,000 |
| 2025-01-20 | $5.41 | $5.55 | $5.28 | $5.49 | $5.49 | 10,991,040 |
| 2025-01-17 | $5.50 | $5.50 | $5.35 | $5.35 | $5.35 | 7,007,500 |
| 2025-01-16 | $5.44 | $5.57 | $5.41 | $5.48 | $5.48 | 7,966,800 |
| 2025-01-15 | $5.40 | $5.47 | $5.29 | $5.37 | $5.37 | 6,511,900 |
| 2025-01-14 | $5.14 | $5.39 | $5.14 | $5.39 | $5.39 | 8,567,660 |
| 2025-01-13 | $5.03 | $5.20 | $4.92 | $5.14 | $5.14 | 6,647,340 |
| 2025-01-09 | $5.32 | $5.40 | $5.27 | $5.36 | $5.36 | 6,404,300 |
| 2025-01-08 | $5.30 | $5.43 | $5.17 | $5.33 | $5.33 | 8,941,300 |
| 2025-01-07 | $5.14 | $5.34 | $5.11 | $5.34 | $5.34 | 9,097,500 |
| 2025-01-06 | $5.20 | $5.25 | $4.93 | $5.11 | $5.11 | 10,631,280 |
| 2025-01-03 | $5.74 | $5.80 | $5.22 | $5.25 | $5.25 | 14,333,040 |
| 2025-01-02 | $5.55 | $5.89 | $5.55 | $5.68 | $5.68 | 17,294,400 |
| 2024-12-31 | $5.59 | $5.71 | $5.53 | $5.53 | $5.53 | 9,717,400 |
| 2024-12-30 | $5.76 | $5.80 | $5.51 | $5.60 | $5.60 | 9,620,900 |
| 2024-12-27 | $5.68 | $5.87 | $5.63 | $5.78 | $5.78 | 9,169,530 |
| 2024-12-26 | $5.64 | $5.82 | $5.62 | $5.67 | $5.67 | 8,636,000 |
| 2024-12-25 | $5.85 | $5.88 | $5.46 | $5.61 | $5.61 | 13,837,700 |
| 2024-12-24 | $5.97 | $6.03 | $5.72 | $5.88 | $5.88 | 16,211,900 |
| 2024-12-23 | $6.73 | $6.78 | $6.05 | $6.08 | $6.08 | 19,472,900 |
| 2024-12-20 | $6.72 | $6.92 | $6.66 | $6.72 | $6.72 | 10,386,800 |
| 2024-12-19 | $6.85 | $6.85 | $6.55 | $6.74 | $6.74 | 13,005,520 |
| 2024-12-18 | $6.85 | $6.98 | $6.61 | $6.93 | $6.93 | 16,876,200 |
| 2024-12-17 | $7.40 | $7.48 | $6.86 | $6.90 | $6.90 | 25,924,140 |
| 2024-12-16 | $7.43 | $7.86 | $7.35 | $7.40 | $7.40 | 34,772,560 |
| 2024-12-13 | $7.52 | $8.20 | $7.47 | $7.64 | $7.64 | 46,354,320 |
| 2024-12-12 | $7.91 | $7.93 | $7.44 | $7.52 | $7.52 | 62,608,640 |
| 2024-12-11 | $6.68 | $7.32 | $6.68 | $7.32 | $7.32 | 13,966,680 |
| 2024-12-10 | $6.82 | $6.87 | $6.63 | $6.65 | $6.65 | 11,510,620 |
| 2024-12-09 | $6.77 | $6.87 | $6.60 | $6.71 | $6.71 | 11,896,540 |
| 2024-12-06 | $6.69 | $6.82 | $6.66 | $6.79 | $6.79 | 10,309,460 |
| 2024-12-05 | $6.60 | $6.72 | $6.58 | $6.72 | $6.72 | 7,175,620 |
| 2024-12-04 | $6.78 | $6.82 | $6.60 | $6.65 | $6.65 | 9,065,000 |
| 2024-12-03 | $6.77 | $6.90 | $6.70 | $6.85 | $6.85 | 14,435,120 |
| 2024-12-02 | $6.48 | $6.79 | $6.47 | $6.77 | $6.77 | 15,565,780 |
| 2024-11-29 | $6.33 | $6.50 | $6.32 | $6.48 | $6.48 | 9,846,980 |
| 2024-11-28 | $6.34 | $6.47 | $6.32 | $6.35 | $6.35 | 10,424,620 |
| 2024-11-27 | $6.48 | $6.50 | $6.16 | $6.37 | $6.37 | 12,663,470 |
| 2024-11-26 | $6.40 | $6.58 | $6.36 | $6.44 | $6.44 | 12,798,600 |
| 2024-11-25 | $6.53 | $6.70 | $6.31 | $6.49 | $6.49 | 18,164,420 |
| 2024-11-22 | $6.98 | $7.13 | $6.47 | $6.58 | $6.58 | 36,370,340 |
| 2024-11-21 | $6.47 | $6.72 | $6.42 | $6.70 | $6.70 | 16,355,400 |
| 2024-11-20 | $6.36 | $6.49 | $6.25 | $6.44 | $6.44 | 11,381,020 |
| 2024-11-19 | $6.19 | $6.30 | $6.09 | $6.30 | $6.30 | 9,594,500 |
| 2024-11-18 | $6.25 | $6.38 | $6.06 | $6.11 | $6.11 | 9,907,210 |
| 2024-11-15 | $6.37 | $6.46 | $6.23 | $6.26 | $6.26 | 12,663,550 |
| 2024-11-14 | $6.57 | $6.70 | $6.39 | $6.42 | $6.42 | 13,072,360 |
| 2024-11-13 | $6.78 | $6.95 | $6.50 | $6.64 | $6.64 | 20,850,740 |
| 2024-11-12 | $6.60 | $6.79 | $6.58 | $6.75 | $6.75 | 26,780,020 |
| 2024-11-11 | $6.47 | $6.64 | $6.38 | $6.63 | $6.63 | 16,207,430 |
| 2024-11-08 | $6.65 | $6.75 | $6.47 | $6.55 | $6.55 | 16,420,720 |
| 2024-11-07 | $6.33 | $6.70 | $6.32 | $6.63 | $6.63 | 20,304,180 |
| 2024-11-06 | $6.47 | $6.80 | $6.41 | $6.55 | $6.55 | 23,681,220 |
| 2024-11-05 | $6.23 | $6.56 | $6.21 | $6.51 | $6.51 | 17,581,260 |
| 2024-11-04 | $6.29 | $6.30 | $6.15 | $6.27 | $6.27 | 11,941,020 |
| 2024-11-01 | $6.52 | $6.67 | $6.18 | $6.30 | $6.30 | 20,685,920 |
| 2024-10-31 | $6.61 | $6.82 | $6.44 | $6.66 | $6.66 | 24,482,520 |
| 2024-10-30 | $6.53 | $6.98 | $6.50 | $6.71 | $6.71 | 30,606,810 |
| 2024-10-29 | $6.58 | $6.78 | $6.45 | $6.47 | $6.47 | 22,304,160 |
| 2024-10-28 | $6.46 | $6.66 | $6.45 | $6.62 | $6.62 | 18,098,800 |
| 2024-10-25 | $6.52 | $6.56 | $6.45 | $6.53 | $6.53 | 17,529,890 |
| 2024-10-24 | $6.72 | $6.75 | $6.48 | $6.51 | $6.51 | 27,240,280 |
| 2024-10-23 | $7.00 | $7.26 | $6.90 | $6.93 | $6.93 | 38,154,310 |
| 2024-10-22 | $6.61 | $7.45 | $6.52 | $7.10 | $7.10 | 48,227,800 |
| 2024-10-21 | $6.78 | $6.88 | $6.60 | $6.77 | $6.77 | 30,230,670 |
| 2024-10-18 | $6.93 | $7.04 | $6.63 | $6.78 | $6.78 | 36,432,530 |
| 2024-10-17 | $6.90 | $7.09 | $6.71 | $6.88 | $6.88 | 40,643,560 |
| 2024-10-16 | $6.68 | $7.59 | $6.61 | $7.11 | $7.11 | 57,926,520 |
| 2024-10-15 | $6.26 | $7.06 | $6.05 | $7.02 | $7.02 | 61,051,140 |
| 2024-10-14 | $6.15 | $6.60 | $5.83 | $6.42 | $6.42 | 56,319,720 |
| 2024-10-11 | $5.59 | $6.06 | $5.56 | $6.06 | $6.06 | 36,330,550 |
| 2024-10-10 | $5.50 | $5.67 | $5.37 | $5.51 | $5.51 | 17,858,560 |
| 2024-10-09 | $6.00 | $6.05 | $5.60 | $5.60 | $5.60 | 25,047,660 |
| 2024-10-08 | $6.66 | $6.77 | $5.80 | $6.22 | $6.22 | 52,882,170 |
| 2024-09-30 | $5.79 | $6.19 | $5.64 | $6.16 | $6.16 | 41,807,820 |
| 2024-09-27 | $5.54 | $5.68 | $5.46 | $5.64 | $5.64 | 23,410,080 |
| 2024-09-26 | $5.38 | $5.55 | $5.32 | $5.53 | $5.53 | 26,296,540 |
| 2024-09-25 | $5.40 | $5.75 | $5.36 | $5.45 | $5.45 | 35,793,050 |
| 2024-09-24 | $5.21 | $5.35 | $5.10 | $5.27 | $5.27 | 26,564,770 |
| 2024-09-23 | $5.19 | $5.40 | $5.11 | $5.22 | $5.22 | 30,627,890 |
| 2024-09-20 | $4.95 | $5.45 | $4.86 | $5.28 | $5.28 | 36,669,930 |
| 2024-09-19 | $4.85 | $4.98 | $4.51 | $4.95 | $4.95 | 20,859,800 |
| 2024-09-18 | $4.81 | $5.06 | $4.76 | $4.84 | $4.84 | 17,527,490 |
| 2024-09-13 | $5.00 | $5.24 | $4.88 | $4.93 | $4.93 | 27,256,290 |
| 2024-09-12 | $4.84 | $4.89 | $4.75 | $4.76 | $4.76 | 10,149,000 |
| 2024-09-11 | $4.91 | $4.95 | $4.81 | $4.90 | $4.90 | 8,151,600 |
| 2024-09-10 | $4.86 | $4.96 | $4.81 | $4.89 | $4.89 | 10,181,210 |
| 2024-09-09 | $4.90 | $4.92 | $4.72 | $4.87 | $4.87 | 14,437,090 |
| 2024-09-06 | $5.00 | $5.10 | $4.95 | $5.05 | $5.05 | 16,982,530 |
| 2024-09-05 | $5.00 | $5.01 | $4.91 | $4.99 | $4.99 | 13,219,070 |
| 2024-09-04 | $4.89 | $5.15 | $4.83 | $5.03 | $5.03 | 17,517,270 |
| 2024-09-03 | $4.96 | $5.01 | $4.88 | $4.94 | $4.94 | 11,696,140 |
| 2024-09-02 | $5.03 | $5.18 | $4.95 | $5.00 | $5.00 | 15,925,870 |
| 2024-08-30 | $4.90 | $5.14 | $4.84 | $5.07 | $5.07 | 19,023,000 |
| 2024-08-29 | $4.83 | $4.98 | $4.70 | $4.95 | $4.95 | 15,637,030 |
| 2024-08-28 | $4.94 | $5.08 | $4.86 | $4.90 | $4.90 | 17,572,920 |
| 2024-08-27 | $5.12 | $5.14 | $4.91 | $4.94 | $4.94 | 21,466,960 |
| 2024-08-26 | $5.36 | $5.44 | $5.21 | $5.24 | $5.24 | 19,680,900 |
| 2024-08-23 | $5.30 | $5.31 | $5.10 | $5.18 | $5.18 | 25,273,530 |
| 2024-08-22 | $5.52 | $5.70 | $5.40 | $5.51 | $5.51 | 31,419,700 |
| 2024-08-21 | $5.76 | $6.10 | $5.70 | $5.70 | $5.70 | 43,528,800 |
| 2024-08-20 | $5.93 | $5.97 | $5.63 | $5.67 | $5.67 | 41,989,620 |
| 2024-08-19 | $5.63 | $5.96 | $5.51 | $5.96 | $5.96 | 46,365,840 |
| 2024-08-16 | $5.67 | $5.81 | $5.33 | $5.42 | $5.42 | 29,870,400 |
| 2024-08-15 | $5.80 | $5.89 | $5.48 | $5.71 | $5.71 | 33,415,090 |
| 2024-08-14 | $5.72 | $6.05 | $5.72 | $5.97 | $5.97 | 36,651,310 |
| 2024-08-13 | $6.15 | $6.43 | $5.90 | $6.12 | $6.12 | 52,853,730 |
| 2024-08-12 | $5.87 | $6.44 | $5.43 | $6.02 | $6.02 | 56,909,360 |
| 2024-08-09 | $5.46 | $5.96 | $5.41 | $5.96 | $5.96 | 46,873,780 |
| 2024-08-08 | $5.45 | $5.52 | $5.25 | $5.42 | $5.42 | 32,193,100 |
| 2024-08-07 | $5.22 | $5.79 | $5.20 | $5.61 | $5.61 | 39,179,380 |
| 2024-08-06 | $5.51 | $5.70 | $5.51 | $5.51 | $5.51 | 38,677,150 |
| 2024-08-05 | $5.50 | $6.19 | $5.43 | $6.12 | $6.12 | 69,604,570 |
| 2024-08-02 | $5.18 | $5.63 | $5.05 | $5.63 | $5.63 | 43,911,160 |
| 2024-08-01 | $5.09 | $5.52 | $5.01 | $5.12 | $5.12 | 40,577,800 |
| 2024-07-31 | $5.10 | $5.19 | $4.90 | $5.06 | $5.06 | 41,337,600 |
| 2024-07-30 | $4.56 | $5.01 | $4.52 | $5.01 | $5.01 | 22,530,400 |
| 2024-07-29 | $4.50 | $4.59 | $4.46 | $4.55 | $4.55 | 12,406,000 |
| 2024-07-26 | $4.40 | $4.57 | $4.30 | $4.52 | $4.52 | 15,784,900 |
| 2024-07-25 | $4.46 | $4.59 | $4.40 | $4.51 | $4.51 | 13,863,000 |
| 2024-07-24 | $4.59 | $4.67 | $4.46 | $4.55 | $4.55 | 15,871,500 |
| 2024-07-23 | $4.74 | $4.96 | $4.63 | $4.64 | $4.64 | 24,384,900 |
| 2024-07-22 | $4.77 | $4.81 | $4.66 | $4.79 | $4.79 | 17,980,200 |
| 2024-07-19 | $4.93 | $4.93 | $4.66 | $4.79 | $4.79 | 30,455,680 |
| 2024-07-18 | $5.16 | $5.17 | $4.82 | $5.00 | $5.00 | 37,227,740 |
| 2024-07-17 | $5.16 | $5.35 | $5.03 | $5.35 | $5.35 | 36,336,580 |
| 2024-07-16 | $4.40 | $4.86 | $4.35 | $4.86 | $4.86 | 22,507,000 |
| 2024-07-15 | $4.53 | $4.53 | $4.37 | $4.42 | $4.42 | 13,234,310 |
| 2024-07-12 | $4.80 | $4.89 | $4.60 | $4.64 | $4.64 | 27,185,260 |
| 2024-07-11 | $4.35 | $4.73 | $4.35 | $4.73 | $4.73 | 20,411,960 |
| 2024-07-10 | $4.41 | $4.43 | $4.27 | $4.30 | $4.30 | 13,415,600 |
| 2024-07-09 | $4.55 | $4.55 | $4.29 | $4.47 | $4.47 | 25,103,300 |
| 2024-07-08 | $5.00 | $5.06 | $4.68 | $4.72 | $4.72 | 17,989,240 |
| 2024-07-05 | $4.95 | $5.12 | $4.72 | $5.00 | $5.00 | 20,796,440 |
| 2024-07-04 | $5.13 | $5.46 | $4.97 | $5.09 | $5.09 | 25,236,200 |
| 2024-07-03 | $5.33 | $5.35 | $5.09 | $5.10 | $5.10 | 20,081,320 |
| 2024-07-02 | $5.32 | $5.41 | $5.27 | $5.34 | $5.34 | 16,139,500 |
| 2024-07-01 | $5.40 | $5.45 | $5.23 | $5.37 | $5.37 | 22,536,200 |
| 2024-06-28 | $5.31 | $5.66 | $5.22 | $5.52 | $5.52 | 32,294,440 |
| 2024-06-27 | $5.56 | $5.66 | $5.27 | $5.31 | $5.31 | 30,537,380 |
| 2024-06-26 | $5.95 | $5.99 | $5.43 | $5.59 | $5.59 | 40,828,540 |
| 2024-06-25 | $5.70 | $6.50 | $5.50 | $6.03 | $6.03 | 58,905,080 |
| 2024-06-24 | $5.44 | $5.92 | $5.40 | $5.92 | $5.92 | 56,185,080 |
| 2024-06-21 | $4.89 | $5.38 | $4.89 | $5.38 | $5.38 | 19,813,520 |
| 2024-06-20 | $5.19 | $5.21 | $4.87 | $4.89 | $4.89 | 20,638,200 |
| 2024-06-19 | $5.01 | $5.50 | $4.95 | $5.23 | $5.23 | 29,873,760 |
| 2024-06-18 | $4.83 | $5.07 | $4.82 | $5.03 | $5.03 | 16,849,840 |
| 2024-06-17 | $4.93 | $4.96 | $4.77 | $4.79 | $4.79 | 7,782,800 |
| 2024-06-14 | $4.88 | $4.92 | $4.75 | $4.90 | $4.90 | 7,959,630 |
| 2024-06-13 | $5.00 | $5.05 | $4.84 | $4.89 | $4.89 | 10,313,000 |
| 2024-06-12 | $4.97 | $5.00 | $4.89 | $4.99 | $4.99 | 14,221,360 |
| 2024-06-11 | $5.09 | $5.09 | $4.91 | $4.92 | $4.92 | 19,393,100 |
| 2024-06-07 | $4.66 | $5.09 | $4.66 | $5.09 | $5.09 | 15,526,460 |
| 2024-06-06 | $4.85 | $4.87 | $4.57 | $4.63 | $4.63 | 14,361,320 |
| 2024-06-05 | $4.96 | $4.97 | $4.78 | $4.78 | $4.78 | 12,428,720 |
| 2024-06-04 | $5.13 | $5.16 | $4.94 | $5.00 | $5.00 | 11,138,040 |
| 2024-06-03 | $5.22 | $5.24 | $5.03 | $5.13 | $5.13 | 10,741,200 |
| 2024-05-31 | $5.28 | $5.32 | $5.17 | $5.20 | $5.20 | 9,173,860 |
| 2024-05-30 | $5.40 | $5.41 | $5.21 | $5.23 | $5.23 | 14,092,980 |
| 2024-05-29 | $5.34 | $5.52 | $5.33 | $5.47 | $5.47 | 12,635,640 |
| 2024-05-28 | $5.57 | $5.61 | $5.36 | $5.38 | $5.38 | 14,453,000 |
| 2024-05-27 | $5.71 | $5.75 | $5.43 | $5.55 | $5.55 | 18,269,920 |
| 2024-05-24 | $6.02 | $6.05 | $5.66 | $5.76 | $5.76 | 24,403,000 |
| 2024-05-23 | $6.13 | $6.23 | $6.03 | $6.08 | $6.08 | 23,293,340 |
| 2024-05-22 | $6.11 | $6.78 | $6.11 | $6.34 | $6.34 | 33,389,380 |
| 2024-05-21 | $6.24 | $6.52 | $6.19 | $6.21 | $6.21 | 30,519,220 |
| 2024-05-20 | $6.48 | $6.75 | $6.38 | $6.52 | $6.52 | 47,832,740 |
| 2024-05-17 | $6.10 | $6.20 | $6.07 | $6.14 | $6.14 | 15,335,220 |
| 2024-05-16 | $6.33 | $6.45 | $6.13 | $6.15 | $6.15 | 17,953,100 |
| 2024-05-15 | $6.19 | $6.38 | $6.10 | $6.13 | $6.13 | 21,799,440 |
| 2024-05-14 | $6.17 | $6.30 | $5.84 | $6.25 | $6.25 | 31,534,900 |
| 2024-05-13 | $6.70 | $6.73 | $6.26 | $6.26 | $6.26 | 36,025,250 |
| 2024-05-10 | $6.91 | $7.12 | $6.79 | $6.95 | $6.95 | 38,256,810 |
| 2024-05-09 | $6.82 | $7.04 | $6.73 | $6.78 | $6.78 | 50,455,120 |
| 2024-05-08 | $6.40 | $7.15 | $6.28 | $7.15 | $7.15 | 66,702,090 |
| 2024-05-07 | $6.30 | $6.62 | $6.25 | $6.50 | $6.50 | 41,993,490 |
| 2024-05-06 | $5.97 | $6.30 | $5.97 | $6.28 | $6.28 | 32,938,700 |
| 2024-04-30 | $6.28 | $6.33 | $5.92 | $5.95 | $5.95 | 35,078,110 |
| 2024-04-29 | $6.16 | $6.32 | $6.12 | $6.22 | $6.22 | 39,122,300 |
| 2024-04-26 | $6.16 | $6.70 | $6.12 | $6.34 | $6.34 | 48,905,140 |
| 2024-04-25 | $6.05 | $6.46 | $5.94 | $6.32 | $6.32 | 48,525,150 |
| 2024-04-24 | $6.08 | $6.18 | $6.01 | $6.13 | $6.13 | 38,621,760 |
| 2024-04-23 | $6.09 | $6.35 | $6.08 | $6.08 | $6.08 | 48,012,960 |
| 2024-04-22 | $6.95 | $6.97 | $6.75 | $6.75 | $6.75 | 32,442,280 |
| 2024-04-19 | $7.18 | $7.77 | $7.08 | $7.50 | $7.50 | 69,686,120 |
| 2024-04-18 | $7.17 | $7.77 | $7.17 | $7.26 | $7.26 | 77,365,980 |
| 2024-04-17 | $7.97 | $8.67 | $7.97 | $7.97 | $7.97 | 94,332,740 |
| 2024-04-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 349,600 |
| 2024-04-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,008,100 |
| 2024-04-12 | $10.92 | $10.92 | $10.70 | $10.92 | $10.92 | 16,106,770 |
| 2024-04-11 | $9.93 | $9.93 | $9.31 | $9.93 | $9.93 | 39,785,990 |
| 2024-04-10 | $9.00 | $9.03 | $8.87 | $9.03 | $9.03 | 19,423,080 |
| 2024-04-09 | $8.15 | $8.21 | $7.93 | $8.21 | $8.21 | 34,906,170 |
| 2024-04-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 3,697,600 |
| 2024-04-03 | $6.78 | $6.78 | $6.54 | $6.78 | $6.78 | 43,387,690 |
| 2024-04-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 3,865,660 |
| 2024-04-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,318,820 |
| 2024-03-29 | $4.64 | $5.09 | $4.63 | $5.09 | $5.09 | 10,027,600 |
| 2024-03-28 | $4.47 | $4.72 | $4.47 | $4.63 | $4.63 | 6,694,600 |
| 2024-03-27 | $4.58 | $4.64 | $4.44 | $4.45 | $4.45 | 4,569,160 |
| 2024-03-26 | $4.57 | $4.63 | $4.49 | $4.58 | $4.58 | 4,830,920 |
| 2024-03-25 | $4.71 | $4.76 | $4.52 | $4.56 | $4.56 | 4,538,960 |
| 2024-03-22 | $4.86 | $4.90 | $4.69 | $4.72 | $4.72 | 5,750,750 |
| 2024-03-21 | $4.90 | $4.96 | $4.78 | $4.88 | $4.88 | 5,012,160 |
| 2024-03-20 | $4.75 | $4.85 | $4.73 | $4.85 | $4.85 | 5,213,530 |
| 2024-03-19 | $4.77 | $4.83 | $4.73 | $4.75 | $4.75 | 3,880,500 |
| 2024-03-18 | $4.75 | $4.80 | $4.68 | $4.78 | $4.78 | 4,601,700 |
| 2024-03-15 | $4.57 | $4.71 | $4.52 | $4.71 | $4.71 | 4,235,800 |
| 2024-03-14 | $4.55 | $4.64 | $4.48 | $4.57 | $4.57 | 3,210,600 |
| 2024-03-13 | $4.62 | $4.63 | $4.48 | $4.58 | $4.58 | 4,072,700 |
| 2024-03-12 | $4.54 | $4.67 | $4.50 | $4.60 | $4.60 | 4,137,940 |
| 2024-03-11 | $4.45 | $4.54 | $4.40 | $4.52 | $4.52 | 4,042,890 |
| 2024-03-08 | $4.44 | $4.46 | $4.35 | $4.39 | $4.39 | 3,811,200 |
| 2024-03-07 | $4.37 | $4.54 | $4.35 | $4.46 | $4.46 | 8,058,520 |
| 2024-03-06 | $4.19 | $4.40 | $4.18 | $4.34 | $4.34 | 5,348,880 |
| 2024-03-05 | $4.32 | $4.41 | $4.19 | $4.19 | $4.19 | 5,407,100 |
| 2024-03-04 | $4.39 | $4.48 | $4.22 | $4.35 | $4.35 | 4,623,100 |
| 2024-03-01 | $4.36 | $4.44 | $4.28 | $4.39 | $4.39 | 5,478,320 |
| 2024-02-29 | $4.13 | $4.39 | $4.08 | $4.36 | $4.36 | 8,428,340 |
| 2024-02-28 | $4.74 | $4.85 | $4.27 | $4.27 | $4.27 | 11,961,600 |
| 2024-02-27 | $4.65 | $4.74 | $4.61 | $4.74 | $4.74 | 6,052,880 |
| 2024-02-26 | $4.50 | $4.82 | $4.50 | $4.68 | $4.68 | 9,266,460 |
| 2024-02-23 | $4.32 | $4.54 | $4.30 | $4.54 | $4.54 | 6,754,340 |
| 2024-02-22 | $4.17 | $4.32 | $4.11 | $4.32 | $4.32 | 6,785,300 |
| 2024-02-21 | $3.98 | $4.30 | $3.94 | $4.15 | $4.15 | 9,025,720 |
| 2024-02-20 | $3.92 | $4.11 | $3.85 | $4.01 | $4.01 | 7,085,520 |
| 2024-02-19 | $3.85 | $3.98 | $3.74 | $3.93 | $3.93 | 9,934,220 |
| 2024-02-08 | $3.57 | $3.95 | $3.37 | $3.89 | $3.89 | 14,447,960 |
| 2024-02-07 | $3.73 | $3.73 | $3.43 | $3.63 | $3.63 | 20,750,020 |
| 2024-02-06 | $3.83 | $3.92 | $3.74 | $3.74 | $3.74 | 10,094,040 |
| 2024-02-05 | $4.58 | $4.58 | $4.16 | $4.16 | $4.16 | 4,365,400 |
| 2024-02-02 | $5.00 | $5.16 | $4.51 | $4.62 | $4.62 | 7,275,360 |
| 2024-02-01 | $5.15 | $5.19 | $4.88 | $5.01 | $5.01 | 7,755,820 |
| 2024-01-31 | $5.61 | $5.65 | $5.15 | $5.17 | $5.17 | 6,676,540 |
| 2024-01-30 | $5.91 | $5.92 | $5.63 | $5.64 | $5.64 | 4,190,240 |
| 2024-01-29 | $6.13 | $6.25 | $5.88 | $5.91 | $5.91 | 5,306,040 |
| 2024-01-26 | $6.21 | $6.33 | $6.11 | $6.13 | $6.13 | 5,696,000 |
| 2024-01-25 | $5.93 | $6.22 | $5.77 | $6.21 | $6.21 | 6,851,440 |
| 2024-01-24 | $5.66 | $6.00 | $5.65 | $5.92 | $5.92 | 7,061,640 |
| 2024-01-23 | $6.03 | $6.09 | $5.56 | $5.65 | $5.65 | 8,336,440 |
| 2024-01-22 | $6.59 | $6.60 | $6.01 | $6.08 | $6.08 | 4,455,840 |
| 2024-01-19 | $6.60 | $6.69 | $6.49 | $6.51 | $6.51 | 3,993,440 |
| 2024-01-18 | $6.68 | $6.75 | $6.41 | $6.60 | $6.60 | 5,105,800 |
| 2024-01-17 | $6.78 | $6.95 | $6.72 | $6.72 | $6.72 | 4,854,380 |
| 2024-01-16 | $6.97 | $7.00 | $6.70 | $6.83 | $6.83 | 6,035,940 |
| 2024-01-15 | $6.78 | $7.08 | $6.78 | $6.94 | $6.94 | 5,857,580 |
| 2024-01-12 | $6.87 | $6.95 | $6.78 | $6.80 | $6.80 | 4,154,500 |
| 2024-01-11 | $6.87 | $6.94 | $6.82 | $6.83 | $6.83 | 4,706,040 |
| 2024-01-10 | $6.87 | $6.99 | $6.82 | $6.95 | $6.95 | 4,147,040 |
| 2024-01-09 | $6.82 | $6.95 | $6.74 | $6.93 | $6.93 | 4,461,480 |
| 2024-01-08 | $6.77 | $6.87 | $6.73 | $6.75 | $6.75 | 2,758,920 |
| 2024-01-05 | $6.89 | $6.96 | $6.75 | $6.80 | $6.80 | 3,044,800 |
| 2024-01-04 | $6.86 | $6.92 | $6.83 | $6.91 | $6.91 | 2,184,100 |
| 2024-01-03 | $6.87 | $6.93 | $6.79 | $6.85 | $6.85 | 2,791,700 |
| 2024-01-02 | $6.71 | $6.90 | $6.69 | $6.86 | $6.86 | 3,802,300 |
| 2024-01-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-12-29 | $6.55 | $6.71 | $6.53 | $6.68 | $6.68 | 3,102,100 |
| 2023-12-28 | $6.59 | $6.63 | $6.50 | $6.58 | $6.58 | 3,119,200 |
| 2023-12-27 | $6.64 | $6.67 | $6.52 | $6.60 | $6.60 | 2,206,000 |
| 2023-12-26 | $6.59 | $6.72 | $6.50 | $6.63 | $6.63 | 3,425,980 |
| 2023-12-25 | $6.65 | $6.67 | $6.45 | $6.56 | $6.56 | 3,668,100 |
| 2023-12-22 | $6.80 | $6.85 | $6.58 | $6.61 | $6.61 | 3,693,300 |
| 2023-12-21 | $6.72 | $6.85 | $6.65 | $6.81 | $6.81 | 3,479,700 |
| 2023-12-20 | $6.78 | $6.86 | $6.69 | $6.73 | $6.73 | 3,872,140 |
| 2023-12-19 | $6.85 | $6.88 | $6.67 | $6.75 | $6.75 | 2,664,000 |
| 2023-12-18 | $6.93 | $6.94 | $6.74 | $6.79 | $6.79 | 4,448,800 |
| 2023-12-15 | $6.82 | $6.98 | $6.77 | $6.93 | $6.93 | 4,349,680 |
| 2023-12-14 | $6.78 | $6.92 | $6.76 | $6.83 | $6.83 | 3,849,040 |
| 2023-12-13 | $6.86 | $6.87 | $6.75 | $6.78 | $6.78 | 2,542,300 |
| 2023-12-12 | $6.64 | $6.80 | $6.64 | $6.79 | $6.79 | 3,652,250 |
| 2023-12-11 | $6.54 | $6.67 | $6.50 | $6.63 | $6.63 | 4,076,300 |
| 2023-12-08 | $6.75 | $6.81 | $6.54 | $6.57 | $6.57 | 3,428,460 |
| 2023-12-07 | $6.81 | $6.88 | $6.73 | $6.77 | $6.77 | 2,121,200 |
| 2023-12-06 | $6.71 | $6.81 | $6.71 | $6.80 | $6.80 | 2,768,900 |
| 2023-12-05 | $6.79 | $6.84 | $6.71 | $6.72 | $6.72 | 2,298,860 |
| 2023-12-04 | $6.81 | $6.89 | $6.75 | $6.82 | $6.82 | 3,647,560 |
| 2023-12-01 | $6.68 | $6.84 | $6.67 | $6.80 | $6.80 | 3,292,760 |
| 2023-11-30 | $6.67 | $6.72 | $6.61 | $6.70 | $6.70 | 2,446,000 |
| 2023-11-29 | $6.70 | $6.78 | $6.67 | $6.69 | $6.69 | 1,709,100 |
| 2023-11-28 | $6.70 | $6.75 | $6.59 | $6.70 | $6.70 | 2,501,200 |
| 2023-11-27 | $6.66 | $6.71 | $6.59 | $6.64 | $6.64 | 2,854,640 |
| 2023-11-24 | $6.67 | $6.72 | $6.64 | $6.68 | $6.68 | 2,758,000 |
| 2023-11-23 | $6.69 | $6.71 | $6.64 | $6.66 | $6.66 | 2,153,600 |
| 2023-11-22 | $6.68 | $6.77 | $6.63 | $6.68 | $6.68 | 3,560,900 |
| 2023-11-21 | $6.67 | $6.72 | $6.62 | $6.63 | $6.63 | 4,384,200 |
| 2023-11-20 | $6.55 | $6.67 | $6.48 | $6.66 | $6.66 | 4,888,900 |
| 2023-11-17 | $6.41 | $6.51 | $6.41 | $6.49 | $6.49 | 2,200,300 |
| 2023-11-16 | $6.45 | $6.50 | $6.41 | $6.45 | $6.45 | 2,120,600 |
| 2023-11-15 | $6.50 | $6.51 | $6.39 | $6.45 | $6.45 | 1,734,800 |
| 2023-11-14 | $6.51 | $6.53 | $6.40 | $6.47 | $6.47 | 2,635,600 |
| 2023-11-13 | $6.46 | $6.51 | $6.41 | $6.51 | $6.51 | 2,322,660 |
| 2023-11-10 | $6.38 | $6.46 | $6.30 | $6.42 | $6.42 | 1,961,500 |
| 2023-11-09 | $6.42 | $6.46 | $6.34 | $6.38 | $6.38 | 2,251,110 |
| 2023-11-08 | $6.42 | $6.47 | $6.37 | $6.42 | $6.42 | 2,547,800 |
| 2023-11-07 | $6.38 | $6.43 | $6.33 | $6.41 | $6.41 | 2,482,180 |
| 2023-11-06 | $6.40 | $6.48 | $6.34 | $6.40 | $6.40 | 2,425,230 |
| 2023-11-03 | $6.41 | $6.47 | $6.37 | $6.40 | $6.40 | 2,855,720 |
| 2023-11-02 | $6.41 | $6.46 | $6.37 | $6.43 | $6.43 | 1,953,000 |
| 2023-11-01 | $6.34 | $6.45 | $6.32 | $6.45 | $6.45 | 3,164,500 |
| 2023-10-31 | $6.32 | $6.38 | $6.26 | $6.34 | $6.34 | 2,852,960 |
| 2023-10-30 | $6.31 | $6.40 | $6.21 | $6.32 | $6.32 | 3,344,740 |
| 2023-10-27 | $6.19 | $6.38 | $6.16 | $6.31 | $6.31 | 3,119,800 |
| 2023-10-26 | $6.27 | $6.27 | $6.17 | $6.19 | $6.19 | 2,127,900 |
| 2023-10-25 | $6.26 | $6.32 | $6.20 | $6.29 | $6.29 | 2,258,300 |
| 2023-10-24 | $5.95 | $6.24 | $5.95 | $6.22 | $6.22 | 3,135,600 |
| 2023-10-23 | $6.12 | $6.17 | $5.93 | $5.95 | $5.95 | 2,824,120 |
| 2023-10-20 | $6.18 | $6.24 | $6.12 | $6.15 | $6.15 | 2,025,100 |
| 2023-10-19 | $6.12 | $6.29 | $6.00 | $6.18 | $6.18 | 3,599,600 |
| 2023-10-18 | $6.33 | $6.37 | $6.13 | $6.14 | $6.14 | 4,997,300 |
| 2023-10-17 | $6.21 | $6.39 | $6.21 | $6.35 | $6.35 | 5,431,240 |
| 2023-10-16 | $6.13 | $6.20 | $6.11 | $6.15 | $6.15 | 2,355,460 |
| 2023-10-13 | $6.18 | $6.19 | $6.10 | $6.13 | $6.13 | 2,212,500 |
| 2023-10-12 | $6.12 | $6.23 | $6.12 | $6.21 | $6.21 | 2,399,480 |
| 2023-10-11 | $6.13 | $6.19 | $6.10 | $6.14 | $6.14 | 2,501,740 |
| 2023-10-10 | $6.16 | $6.27 | $6.13 | $6.16 | $6.16 | 3,709,600 |
| 2023-10-09 | $6.43 | $6.45 | $6.10 | $6.14 | $6.14 | 6,213,360 |
| 2023-09-28 | $6.41 | $6.50 | $6.40 | $6.46 | $6.46 | 1,756,400 |
| 2023-09-27 | $6.39 | $6.47 | $6.33 | $6.40 | $6.40 | 2,764,300 |
| 2023-09-26 | $6.38 | $6.43 | $6.33 | $6.36 | $6.36 | 2,306,000 |
| 2023-09-25 | $6.45 | $6.50 | $6.37 | $6.40 | $6.40 | 2,695,700 |
| 2023-09-22 | $6.40 | $6.49 | $6.36 | $6.47 | $6.47 | 2,700,980 |
| 2023-09-21 | $6.49 | $6.50 | $6.37 | $6.41 | $6.41 | 2,860,100 |
| 2023-09-20 | $6.51 | $6.54 | $6.45 | $6.46 | $6.46 | 2,284,200 |
| 2023-09-19 | $6.60 | $6.62 | $6.51 | $6.53 | $6.53 | 3,121,400 |
| 2023-09-18 | $6.51 | $6.60 | $6.37 | $6.59 | $6.59 | 5,267,500 |
| 2023-09-15 | $6.39 | $6.67 | $6.39 | $6.53 | $6.53 | 8,296,120 |
| 2023-09-14 | $6.42 | $6.47 | $6.34 | $6.39 | $6.39 | 2,519,900 |
| 2023-09-13 | $6.45 | $6.49 | $6.38 | $6.42 | $6.42 | 1,776,100 |
| 2023-09-12 | $6.56 | $6.58 | $6.43 | $6.46 | $6.46 | 2,788,300 |
| 2023-09-11 | $6.49 | $6.57 | $6.40 | $6.56 | $6.56 | 3,017,540 |
| 2023-09-08 | $6.40 | $6.59 | $6.40 | $6.47 | $6.47 | 2,881,460 |
| 2023-09-07 | $6.55 | $6.61 | $6.41 | $6.44 | $6.44 | 3,072,000 |
| 2023-09-06 | $6.44 | $6.57 | $6.44 | $6.55 | $6.55 | 3,060,600 |
| 2023-09-05 | $6.70 | $6.70 | $6.48 | $6.52 | $6.52 | 4,991,200 |
| 2023-09-04 | $6.49 | $6.88 | $6.49 | $6.67 | $6.67 | 6,901,600 |
| 2023-09-01 | $6.46 | $6.50 | $6.37 | $6.47 | $6.47 | 2,273,700 |
| 2023-08-31 | $6.53 | $6.54 | $6.39 | $6.41 | $6.41 | 2,458,960 |
| 2023-08-30 | $6.55 | $6.61 | $6.48 | $6.52 | $6.52 | 2,795,200 |
| 2023-08-29 | $6.29 | $6.52 | $6.28 | $6.50 | $6.50 | 3,393,120 |
| 2023-08-28 | $6.55 | $6.58 | $6.33 | $6.33 | $6.33 | 4,030,100 |
| 2023-08-25 | $6.34 | $6.44 | $6.21 | $6.24 | $6.24 | 2,938,060 |
| 2023-08-24 | $6.34 | $6.44 | $6.33 | $6.34 | $6.34 | 2,324,800 |
| 2023-08-23 | $6.49 | $6.49 | $6.34 | $6.36 | $6.36 | 2,393,100 |
| 2023-08-22 | $6.63 | $6.64 | $6.38 | $6.44 | $6.44 | 2,849,820 |
| 2023-08-21 | $6.56 | $6.67 | $6.52 | $6.58 | $6.58 | 2,257,600 |
| 2023-08-18 | $6.70 | $6.72 | $6.56 | $6.56 | $6.56 | 3,696,620 |
| 2023-08-17 | $6.70 | $6.74 | $6.60 | $6.74 | $6.74 | 2,109,340 |
| 2023-08-16 | $6.70 | $6.75 | $6.65 | $6.68 | $6.68 | 2,333,380 |
| 2023-08-15 | $6.72 | $6.75 | $6.66 | $6.70 | $6.70 | 2,882,880 |
| 2023-08-14 | $6.59 | $6.71 | $6.53 | $6.68 | $6.68 | 2,269,680 |
| 2023-08-11 | $6.71 | $6.72 | $6.59 | $6.60 | $6.60 | 2,496,400 |
| 2023-08-10 | $6.61 | $6.71 | $6.61 | $6.69 | $6.69 | 2,087,900 |
| 2023-08-09 | $6.69 | $6.74 | $6.61 | $6.63 | $6.63 | 2,586,040 |
| 2023-08-08 | $6.66 | $6.69 | $6.60 | $6.66 | $6.66 | 2,788,100 |
| 2023-08-07 | $6.73 | $6.73 | $6.59 | $6.63 | $6.63 | 2,821,920 |
| 2023-08-04 | $6.79 | $6.84 | $6.69 | $6.71 | $6.71 | 3,784,700 |
| 2023-08-03 | $6.84 | $6.87 | $6.75 | $6.80 | $6.80 | 2,966,140 |
| 2023-08-02 | $6.84 | $6.89 | $6.78 | $6.85 | $6.85 | 2,540,260 |
| 2023-08-01 | $6.83 | $6.89 | $6.83 | $6.84 | $6.84 | 2,606,400 |
| 2023-07-31 | $6.78 | $6.85 | $6.74 | $6.83 | $6.83 | 3,271,890 |
| 2023-07-28 | $6.75 | $6.78 | $6.68 | $6.77 | $6.77 | 3,673,800 |
| 2023-07-27 | $6.75 | $6.79 | $6.68 | $6.72 | $6.72 | 2,503,700 |
| 2023-07-26 | $6.73 | $6.77 | $6.70 | $6.75 | $6.75 | 2,434,000 |
| 2023-07-25 | $6.73 | $6.76 | $6.69 | $6.73 | $6.73 | 2,712,960 |
| 2023-07-24 | $6.64 | $6.74 | $6.60 | $6.68 | $6.68 | 2,540,100 |
| 2023-07-21 | $6.65 | $6.72 | $6.63 | $6.66 | $6.66 | 2,725,500 |
| 2023-07-20 | $6.60 | $6.69 | $6.59 | $6.63 | $6.63 | 3,503,000 |
| 2023-07-19 | $6.57 | $6.62 | $6.51 | $6.60 | $6.60 | 2,576,920 |
| 2023-07-18 | $6.51 | $6.57 | $6.46 | $6.53 | $6.53 | 1,964,140 |
| 2023-07-17 | $6.43 | $6.52 | $6.34 | $6.52 | $6.52 | 2,596,240 |
| 2023-07-14 | $6.48 | $6.49 | $6.43 | $6.45 | $6.45 | 1,575,300 |
| 2023-07-13 | $6.42 | $6.58 | $6.42 | $6.45 | $6.45 | 2,269,700 |
| 2023-07-12 | $6.49 | $6.55 | $6.42 | $6.43 | $6.43 | 2,611,380 |
| 2023-07-11 | $6.48 | $6.66 | $6.43 | $6.50 | $6.50 | 4,679,580 |
| 2023-07-10 | $6.34 | $6.54 | $6.32 | $6.50 | $6.50 | 4,453,720 |
| 2023-07-07 | $6.28 | $6.36 | $6.24 | $6.34 | $6.34 | 1,411,020 |
| 2023-07-06 | $6.33 | $6.35 | $6.26 | $6.29 | $6.29 | 1,529,380 |
| 2023-07-05 | $6.34 | $6.37 | $6.30 | $6.31 | $6.31 | 1,358,070 |
| 2023-07-04 | $6.39 | $6.39 | $6.26 | $6.34 | $6.34 | 2,479,100 |
| 2023-07-03 | $6.30 | $6.37 | $6.29 | $6.35 | $6.35 | 2,145,960 |
| 2023-06-30 | $6.15 | $6.28 | $6.15 | $6.28 | $6.28 | 2,044,180 |
| 2023-06-29 | $6.14 | $6.21 | $6.11 | $6.18 | $6.18 | 1,950,360 |
| 2023-06-28 | $6.16 | $6.16 | $6.04 | $6.14 | $6.14 | 1,712,280 |
| 2023-06-27 | $6.00 | $6.16 | $5.97 | $6.14 | $6.14 | 2,897,340 |
| 2023-06-26 | $6.08 | $6.11 | $5.94 | $5.95 | $5.95 | 2,974,000 |
| 2023-06-21 | $6.17 | $6.20 | $6.10 | $6.11 | $6.11 | 2,501,380 |
| 2023-06-20 | $6.21 | $6.22 | $6.12 | $6.14 | $6.14 | 2,384,700 |
| 2023-06-19 | $6.33 | $6.35 | $6.20 | $6.21 | $6.21 | 2,904,580 |
| 2023-06-16 | $6.33 | $6.40 | $6.28 | $6.29 | $6.29 | 3,064,800 |
| 2023-06-15 | $6.45 | $6.48 | $6.30 | $6.31 | $6.31 | 3,225,180 |
| 2023-06-14 | $6.48 | $6.56 | $6.44 | $6.47 | $6.47 | 3,182,800 |
| 2023-06-13 | $6.49 | $6.55 | $6.43 | $6.45 | $6.45 | 1,555,300 |
| 2023-06-12 | $6.45 | $6.52 | $6.32 | $6.49 | $6.49 | 2,388,740 |
| 2023-06-09 | $6.49 | $6.57 | $6.42 | $6.43 | $6.43 | 1,535,240 |
| 2023-06-08 | $6.47 | $6.53 | $6.42 | $6.49 | $6.49 | 1,392,980 |
| 2023-06-07 | $6.46 | $6.50 | $6.40 | $6.47 | $6.47 | 1,682,700 |
| 2023-06-06 | $6.45 | $6.58 | $6.43 | $6.46 | $6.46 | 2,909,800 |
| 2023-06-05 | $6.44 | $6.52 | $6.39 | $6.47 | $6.47 | 1,597,540 |
| 2023-06-02 | $6.36 | $6.45 | $6.34 | $6.40 | $6.40 | 1,626,440 |
| 2023-06-01 | $6.29 | $6.40 | $6.25 | $6.36 | $6.36 | 2,233,200 |
| 2023-05-31 | $6.32 | $6.33 | $6.20 | $6.29 | $6.29 | 1,187,780 |
| 2023-05-30 | $6.40 | $6.40 | $6.25 | $6.32 | $6.32 | 2,419,380 |
| 2023-05-29 | $6.48 | $6.49 | $6.33 | $6.34 | $6.34 | 1,438,100 |
| 2023-05-26 | $6.44 | $6.48 | $6.35 | $6.47 | $6.47 | 1,532,540 |
| 2023-05-25 | $6.46 | $6.49 | $6.34 | $6.43 | $6.43 | 1,743,060 |
| 2023-05-24 | $6.51 | $6.52 | $6.45 | $6.47 | $6.47 | 1,487,980 |
| 2023-05-23 | $6.54 | $6.58 | $6.51 | $6.51 | $6.51 | 1,169,920 |
| 2023-05-22 | $6.54 | $6.58 | $6.47 | $6.57 | $6.57 | 1,727,400 |
| 2023-05-19 | $6.62 | $6.62 | $6.50 | $6.53 | $6.53 | 1,479,950 |
| 2023-05-18 | $6.56 | $6.63 | $6.55 | $6.59 | $6.59 | 1,568,020 |
| 2023-05-17 | $6.57 | $6.65 | $6.51 | $6.63 | $6.63 | 1,678,100 |
| 2023-05-16 | $6.57 | $6.68 | $6.53 | $6.57 | $6.57 | 2,410,820 |
| 2023-05-15 | $6.60 | $6.60 | $6.45 | $6.58 | $6.58 | 1,816,900 |
| 2023-05-12 | $6.57 | $6.64 | $6.54 | $6.58 | $6.58 | 1,947,840 |
| 2023-05-11 | $6.50 | $6.59 | $6.47 | $6.58 | $6.58 | 2,536,120 |
| 2023-05-10 | $6.43 | $6.55 | $6.43 | $6.51 | $6.51 | 1,839,100 |
| 2023-05-09 | $6.52 | $6.56 | $6.44 | $6.45 | $6.45 | 2,653,560 |
| 2023-05-08 | $6.56 | $6.59 | $6.50 | $6.53 | $6.53 | 3,281,960 |
| 2023-05-05 | $6.52 | $6.58 | $6.50 | $6.56 | $6.56 | 2,364,050 |
| 2023-05-04 | $6.42 | $6.58 | $6.42 | $6.54 | $6.54 | 4,142,420 |
| 2023-05-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-04-28 | $6.30 | $6.41 | $6.27 | $6.41 | $6.41 | 3,092,810 |
| 2023-04-27 | $6.23 | $6.32 | $6.19 | $6.31 | $6.31 | 1,826,780 |
| 2023-04-26 | $6.22 | $6.28 | $6.18 | $6.26 | $6.26 | 1,369,500 |
| 2023-04-25 | $6.27 | $6.31 | $6.14 | $6.22 | $6.22 | 1,291,120 |
| 2023-04-24 | $6.24 | $6.34 | $6.10 | $6.30 | $6.30 | 2,370,410 |
| 2023-04-21 | $6.27 | $6.30 | $6.22 | $6.24 | $6.24 | 2,227,780 |
| 2023-04-20 | $6.35 | $6.38 | $6.24 | $6.27 | $6.27 | 2,906,990 |
| 2023-04-19 | $6.43 | $6.43 | $6.36 | $6.40 | $6.40 | 1,337,360 |
| 2023-04-18 | $6.45 | $6.46 | $6.41 | $6.44 | $6.44 | 1,459,400 |
| 2023-04-17 | $6.38 | $6.48 | $6.34 | $6.46 | $6.46 | 1,908,360 |
| 2023-04-14 | $6.43 | $6.49 | $6.39 | $6.41 | $6.41 | 1,827,300 |
| 2023-04-13 | $6.39 | $6.47 | $6.35 | $6.43 | $6.43 | 1,982,600 |
| 2023-04-12 | $6.39 | $6.42 | $6.34 | $6.39 | $6.39 | 1,517,430 |
| 2023-04-11 | $6.29 | $6.41 | $6.24 | $6.40 | $6.40 | 1,604,540 |
| 2023-04-10 | $6.49 | $6.49 | $6.26 | $6.29 | $6.29 | 2,692,690 |
| 2023-04-07 | $6.38 | $6.49 | $6.33 | $6.45 | $6.45 | 2,144,870 |
| 2023-04-06 | $6.45 | $6.48 | $6.34 | $6.37 | $6.37 | 2,551,000 |
| 2023-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-04-04 | $6.51 | $6.51 | $6.40 | $6.45 | $6.45 | 2,246,890 |
| 2023-04-03 | $6.51 | $6.54 | $6.39 | $6.51 | $6.51 | 3,315,430 |
| 2023-03-31 | $6.48 | $6.55 | $6.44 | $6.52 | $6.52 | 2,049,600 |
| 2023-03-30 | $6.58 | $6.60 | $6.44 | $6.47 | $6.47 | 3,018,060 |
| 2023-03-29 | $6.74 | $6.74 | $6.58 | $6.59 | $6.59 | 2,462,260 |
| 2023-03-28 | $6.82 | $6.83 | $6.70 | $6.71 | $6.71 | 3,017,920 |
| 2023-03-27 | $6.95 | $6.95 | $6.75 | $6.80 | $6.80 | 4,286,400 |
| 2023-03-24 | $6.99 | $7.01 | $6.92 | $6.92 | $6.92 | 2,320,680 |
| 2023-03-23 | $7.07 | $7.07 | $6.91 | $6.95 | $6.95 | 3,686,800 |
| 2023-03-22 | $7.07 | $7.08 | $6.98 | $7.03 | $7.03 | 4,550,400 |
| 2023-03-21 | $6.96 | $7.07 | $6.86 | $7.02 | $7.02 | 6,780,500 |
| 2023-03-20 | $6.92 | $6.99 | $6.76 | $6.96 | $6.96 | 7,763,660 |
| 2023-03-17 | $6.96 | $6.99 | $6.86 | $6.88 | $6.88 | 5,392,400 |
| 2023-03-16 | $6.99 | $7.04 | $6.87 | $6.98 | $6.98 | 5,987,600 |
| 2023-03-15 | $6.78 | $6.97 | $6.78 | $6.97 | $6.97 | 5,689,020 |
| 2023-03-14 | $6.78 | $7.03 | $6.78 | $6.81 | $6.81 | 7,536,880 |
| 2023-03-13 | $6.78 | $6.87 | $6.76 | $6.79 | $6.79 | 2,696,000 |
| 2023-03-10 | $6.82 | $6.87 | $6.79 | $6.79 | $6.79 | 1,827,300 |
| 2023-03-09 | $6.88 | $6.91 | $6.79 | $6.87 | $6.87 | 2,027,900 |
| 2023-03-08 | $6.83 | $6.89 | $6.75 | $6.89 | $6.89 | 2,290,300 |
| 2023-03-07 | $6.99 | $7.01 | $6.80 | $6.83 | $6.83 | 3,597,520 |
| 2023-03-06 | $6.97 | $7.06 | $6.96 | $6.98 | $6.98 | 3,361,740 |
| 2023-03-03 | $6.93 | $6.98 | $6.86 | $6.97 | $6.97 | 3,067,680 |
| 2023-03-02 | $6.96 | $7.01 | $6.90 | $6.93 | $6.93 | 2,776,800 |
| 2023-03-01 | $6.89 | $6.95 | $6.86 | $6.95 | $6.95 | 2,735,080 |
| 2023-02-28 | $6.77 | $6.89 | $6.77 | $6.88 | $6.88 | 2,040,200 |
| 2023-02-27 | $6.92 | $6.92 | $6.75 | $6.75 | $6.75 | 2,332,520 |
| 2023-02-24 | $6.90 | $6.92 | $6.80 | $6.90 | $6.90 | 1,857,960 |
| 2023-02-23 | $6.87 | $6.93 | $6.82 | $6.90 | $6.90 | 2,226,900 |
| 2023-02-22 | $6.81 | $6.91 | $6.80 | $6.89 | $6.89 | 2,304,900 |
| 2023-02-21 | $6.93 | $6.94 | $6.80 | $6.85 | $6.85 | 3,672,400 |
| 2023-02-20 | $6.84 | $6.90 | $6.81 | $6.89 | $6.89 | 2,443,660 |
| 2023-02-17 | $6.78 | $6.92 | $6.75 | $6.80 | $6.80 | 3,406,460 |
| 2023-02-16 | $6.95 | $6.98 | $6.70 | $6.79 | $6.79 | 5,547,400 |
| 2023-02-15 | $6.97 | $6.99 | $6.93 | $6.95 | $6.95 | 3,063,840 |
| 2023-02-14 | $7.09 | $7.09 | $6.93 | $6.98 | $6.98 | 4,726,400 |
| 2023-02-13 | $7.03 | $7.10 | $7.00 | $7.05 | $7.05 | 4,605,440 |
| 2023-02-10 | $6.99 | $7.07 | $6.96 | $7.05 | $7.05 | 4,735,940 |
| 2023-02-09 | $6.96 | $7.04 | $6.92 | $7.03 | $7.03 | 5,229,760 |
| 2023-02-08 | $7.06 | $7.06 | $6.94 | $6.95 | $6.95 | 6,624,350 |
| 2023-02-07 | $6.99 | $7.13 | $6.90 | $7.07 | $7.07 | 9,390,840 |
| 2023-02-06 | $6.92 | $7.10 | $6.84 | $6.95 | $6.95 | 11,901,140 |
| 2023-02-03 | $6.92 | $6.99 | $6.86 | $6.91 | $6.91 | 11,604,970 |
| 2023-02-02 | $7.06 | $7.09 | $6.89 | $6.91 | $6.91 | 23,298,940 |
| 2023-02-01 | $6.65 | $7.32 | $6.65 | $7.14 | $7.14 | 33,850,070 |
| 2023-01-31 | $6.63 | $6.67 | $6.40 | $6.65 | $6.65 | 8,503,540 |
| 2023-01-30 | $6.69 | $6.70 | $6.63 | $6.67 | $6.67 | 6,542,900 |
| 2023-01-20 | $6.74 | $6.74 | $6.59 | $6.63 | $6.63 | 7,111,000 |
| 2023-01-19 | $7.03 | $7.03 | $6.61 | $6.71 | $6.71 | 12,651,160 |
| 2023-01-18 | $6.82 | $7.43 | $6.72 | $6.99 | $6.99 | 17,033,240 |
| 2023-01-17 | $6.58 | $6.81 | $6.46 | $6.75 | $6.75 | 6,684,760 |
| 2023-01-16 | $6.45 | $6.68 | $6.42 | $6.60 | $6.60 | 4,838,580 |
| 2023-01-13 | $6.53 | $6.54 | $6.42 | $6.46 | $6.46 | 2,609,980 |
| 2023-01-12 | $6.67 | $6.68 | $6.40 | $6.49 | $6.49 | 3,820,340 |
| 2023-01-11 | $6.65 | $6.85 | $6.60 | $6.60 | $6.60 | 6,410,280 |
| 2023-01-10 | $6.77 | $6.84 | $6.66 | $6.71 | $6.71 | 10,031,540 |
| 2023-01-09 | $6.52 | $7.13 | $6.52 | $6.80 | $6.80 | 12,955,500 |
| 2023-01-06 | $6.65 | $6.70 | $6.45 | $6.48 | $6.48 | 3,579,020 |
| 2023-01-05 | $6.57 | $6.74 | $6.47 | $6.72 | $6.72 | 3,491,820 |
| 2023-01-04 | $6.50 | $6.58 | $6.47 | $6.57 | $6.57 | 1,723,360 |
| 2023-01-03 | $6.43 | $6.56 | $6.41 | $6.50 | $6.50 | 2,164,600 |
| 2023-01-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-30 | $6.29 | $6.48 | $6.29 | $6.43 | $6.43 | 1,957,500 |
| 2022-12-29 | $6.33 | $6.41 | $6.27 | $6.29 | $6.29 | 1,766,830 |
| 2022-12-28 | $6.48 | $6.59 | $6.34 | $6.38 | $6.38 | 2,284,890 |
| 2022-12-27 | $6.32 | $6.59 | $6.28 | $6.49 | $6.49 | 2,900,440 |
| 2022-12-26 | $6.35 | $6.45 | $6.29 | $6.32 | $6.32 | 1,277,900 |
| 2022-12-23 | $6.34 | $6.50 | $6.29 | $6.36 | $6.36 | 1,756,460 |
| 2022-12-22 | $6.41 | $6.51 | $6.29 | $6.37 | $6.37 | 1,889,500 |
| 2022-12-21 | $6.35 | $6.42 | $6.27 | $6.33 | $6.33 | 1,205,000 |
| 2022-12-20 | $6.33 | $6.42 | $6.25 | $6.32 | $6.32 | 1,266,620 |
| 2022-12-19 | $6.67 | $6.70 | $6.34 | $6.36 | $6.36 | 2,279,160 |
| 2022-12-16 | $6.71 | $6.71 | $6.56 | $6.63 | $6.63 | 1,089,380 |
| 2022-12-15 | $6.83 | $6.94 | $6.65 | $6.71 | $6.71 | 1,802,460 |
| 2022-12-14 | $6.75 | $6.88 | $6.68 | $6.80 | $6.80 | 2,512,000 |
| 2022-12-13 | $6.55 | $6.81 | $6.51 | $6.75 | $6.75 | 3,068,800 |
| 2022-12-12 | $6.59 | $6.65 | $6.48 | $6.51 | $6.51 | 1,563,000 |
| 2022-12-09 | $6.75 | $6.75 | $6.56 | $6.60 | $6.60 | 1,582,000 |
| 2022-12-08 | $6.69 | $6.74 | $6.61 | $6.68 | $6.68 | 1,927,020 |
| 2022-12-07 | $6.68 | $6.73 | $6.62 | $6.69 | $6.69 | 1,536,160 |
| 2022-12-06 | $6.76 | $6.80 | $6.64 | $6.69 | $6.69 | 1,454,140 |
| 2022-12-05 | $6.71 | $6.81 | $6.64 | $6.73 | $6.73 | 2,547,800 |
| 2022-12-01 | $6.67 | $6.70 | $6.60 | $6.64 | $6.64 | 1,464,800 |
| 2022-11-30 | $6.63 | $6.72 | $6.58 | $6.59 | $6.59 | 1,422,600 |
| 2022-11-29 | $6.46 | $6.60 | $6.40 | $6.59 | $6.59 | 1,718,040 |
| 2022-11-28 | $6.50 | $6.53 | $6.38 | $6.46 | $6.46 | 1,676,300 |
| 2022-11-25 | $6.46 | $6.60 | $6.46 | $6.53 | $6.53 | 1,724,500 |
| 2022-11-24 | $6.43 | $6.51 | $6.42 | $6.46 | $6.46 | 1,227,000 |
| 2022-11-23 | $6.45 | $6.53 | $6.38 | $6.42 | $6.42 | 1,456,920 |
| 2022-11-22 | $6.58 | $6.63 | $6.47 | $6.50 | $6.50 | 1,248,520 |
| 2022-11-21 | $6.56 | $6.61 | $6.49 | $6.58 | $6.58 | 1,427,340 |
| 2022-11-18 | $6.66 | $6.69 | $6.56 | $6.56 | $6.56 | 1,136,360 |
| 2022-11-17 | $6.50 | $6.69 | $6.46 | $6.62 | $6.62 | 2,252,100 |
| 2022-11-16 | $6.54 | $6.60 | $6.49 | $6.50 | $6.50 | 1,821,320 |
| 2022-11-15 | $6.46 | $6.54 | $6.42 | $6.49 | $6.49 | 1,687,460 |
| 2022-11-14 | $6.47 | $6.56 | $6.44 | $6.44 | $6.44 | 1,762,670 |
| 2022-11-11 | $6.57 | $6.65 | $6.43 | $6.45 | $6.45 | 2,966,600 |
| 2022-11-10 | $6.45 | $6.55 | $6.40 | $6.53 | $6.53 | 1,648,010 |
| 2022-11-09 | $6.48 | $6.49 | $6.40 | $6.45 | $6.45 | 2,074,360 |
| 2022-11-08 | $6.43 | $6.46 | $6.35 | $6.45 | $6.45 | 1,789,090 |
| 2022-11-07 | $6.26 | $6.43 | $6.23 | $6.40 | $6.40 | 2,254,460 |
| 2022-11-04 | $6.21 | $6.29 | $6.16 | $6.24 | $6.24 | 1,727,280 |
| 2022-11-03 | $6.18 | $6.22 | $6.08 | $6.20 | $6.20 | 1,464,320 |
| 2022-11-02 | $6.14 | $6.24 | $6.12 | $6.18 | $6.18 | 1,423,540 |
| 2022-11-01 | $5.98 | $6.18 | $5.97 | $6.17 | $6.17 | 2,751,160 |
| 2022-10-31 | $5.78 | $6.09 | $5.78 | $5.93 | $5.93 | 4,354,700 |
| 2022-10-28 | $6.13 | $6.13 | $5.83 | $5.84 | $5.84 | 3,569,090 |
| 2022-10-27 | $6.08 | $6.18 | $6.04 | $6.12 | $6.12 | 2,479,300 |
| 2022-10-26 | $6.05 | $6.19 | $5.95 | $6.06 | $6.06 | 3,141,400 |
| 2022-10-25 | $6.09 | $6.12 | $5.88 | $6.00 | $6.00 | 2,726,000 |
| 2022-10-24 | $6.20 | $6.29 | $6.11 | $6.12 | $6.12 | 1,782,730 |
| 2022-10-21 | $6.18 | $6.29 | $6.17 | $6.18 | $6.18 | 1,318,080 |
| 2022-10-20 | $6.25 | $6.30 | $6.17 | $6.22 | $6.22 | 1,351,980 |
| 2022-10-19 | $6.26 | $6.32 | $6.21 | $6.24 | $6.24 | 1,928,900 |
| 2022-10-18 | $6.34 | $6.38 | $6.26 | $6.28 | $6.28 | 1,708,150 |
| 2022-10-17 | $6.27 | $6.33 | $6.20 | $6.31 | $6.31 | 2,242,810 |
| 2022-10-14 | $6.26 | $6.33 | $6.24 | $6.26 | $6.26 | 2,123,580 |
| 2022-10-13 | $6.17 | $6.28 | $6.10 | $6.20 | $6.20 | 1,435,620 |
| 2022-10-12 | $6.07 | $6.20 | $6.00 | $6.18 | $6.18 | 2,110,000 |
| 2022-10-11 | $6.03 | $6.14 | $5.91 | $6.05 | $6.05 | 1,536,180 |
| 2022-10-10 | $6.26 | $6.34 | $6.03 | $6.07 | $6.07 | 1,792,600 |
| 2022-09-30 | $6.27 | $6.33 | $6.20 | $6.26 | $6.26 | 1,626,980 |
| 2022-09-29 | $6.42 | $6.54 | $6.25 | $6.30 | $6.30 | 1,474,900 |
| 2022-09-28 | $6.49 | $6.59 | $6.38 | $6.38 | $6.38 | 980,800 |
| 2022-09-27 | $6.38 | $6.52 | $6.29 | $6.49 | $6.49 | 1,157,200 |
| 2022-09-26 | $6.52 | $6.56 | $6.30 | $6.32 | $6.32 | 1,815,500 |
| 2022-09-23 | $6.73 | $6.83 | $6.55 | $6.56 | $6.56 | 1,728,810 |
| 2022-09-22 | $6.97 | $7.01 | $6.76 | $6.79 | $6.79 | 1,453,800 |
| 2022-09-21 | $6.90 | $7.02 | $6.80 | $6.97 | $6.97 | 1,495,500 |
| 2022-09-20 | $6.86 | $7.03 | $6.74 | $6.90 | $6.90 | 2,285,240 |
| 2022-09-19 | $6.94 | $6.95 | $6.66 | $6.75 | $6.75 | 1,780,000 |
| 2022-09-16 | $7.29 | $7.29 | $6.92 | $6.95 | $6.95 | 2,154,300 |
| 2022-09-15 | $7.48 | $7.48 | $7.18 | $7.28 | $7.28 | 1,968,600 |
| 2022-09-14 | $7.33 | $7.44 | $7.29 | $7.42 | $7.42 | 1,667,610 |
| 2022-09-13 | $7.29 | $7.60 | $7.27 | $7.45 | $7.45 | 3,441,820 |
| 2022-09-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-09 | $7.38 | $7.42 | $7.25 | $7.26 | $7.26 | 1,728,680 |
| 2022-09-08 | $7.33 | $7.43 | $7.28 | $7.40 | $7.40 | 1,528,900 |
| 2022-09-07 | $7.44 | $7.44 | $7.27 | $7.34 | $7.34 | 1,150,900 |
| 2022-09-06 | $7.35 | $7.46 | $7.32 | $7.36 | $7.36 | 2,190,700 |
| 2022-09-05 | $7.28 | $7.35 | $7.21 | $7.34 | $7.34 | 1,226,460 |
| 2022-09-02 | $7.05 | $7.30 | $7.04 | $7.26 | $7.26 | 1,761,800 |
| 2022-09-01 | $6.97 | $7.19 | $6.97 | $7.06 | $7.06 | 1,509,500 |
| 2022-08-31 | $7.20 | $7.26 | $6.98 | $6.99 | $6.99 | 1,772,060 |
| 2022-08-30 | $7.15 | $7.30 | $7.11 | $7.22 | $7.22 | 1,719,600 |
| 2022-08-29 | $6.98 | $7.15 | $6.87 | $7.15 | $7.15 | 1,930,200 |
| 2022-08-26 | $7.12 | $7.18 | $7.02 | $7.05 | $7.05 | 1,179,570 |
| 2022-08-25 | $7.12 | $7.16 | $6.98 | $7.16 | $7.16 | 1,462,820 |
| 2022-08-24 | $7.32 | $7.34 | $7.10 | $7.11 | $7.11 | 2,467,300 |
| 2022-08-23 | $7.29 | $7.30 | $7.21 | $7.28 | $7.28 | 2,144,660 |
| 2022-08-22 | $7.25 | $7.32 | $7.20 | $7.24 | $7.24 | 1,770,800 |
| 2022-08-19 | $7.37 | $7.45 | $7.24 | $7.25 | $7.25 | 2,603,200 |
| 2022-08-18 | $7.45 | $7.46 | $7.32 | $7.38 | $7.38 | 1,799,640 |
| 2022-08-17 | $7.43 | $7.52 | $7.40 | $7.45 | $7.45 | 2,541,680 |
| 2022-08-16 | $7.55 | $7.59 | $7.39 | $7.45 | $7.45 | 4,245,380 |
| 2022-08-15 | $7.69 | $7.75 | $7.53 | $7.58 | $7.58 | 3,901,280 |
| 2022-08-12 | $7.51 | $7.80 | $7.45 | $7.74 | $7.74 | 6,877,400 |
| 2022-08-11 | $7.50 | $7.70 | $7.42 | $7.53 | $7.53 | 4,996,700 |
| 2022-08-10 | $7.45 | $7.58 | $7.34 | $7.48 | $7.48 | 6,011,800 |
| 2022-08-09 | $7.39 | $7.46 | $7.24 | $7.39 | $7.39 | 5,767,600 |
| 2022-08-08 | $7.23 | $7.84 | $7.21 | $7.48 | $7.48 | 9,699,550 |
| 2022-08-05 | $7.25 | $7.43 | $7.11 | $7.23 | $7.23 | 7,540,520 |
| 2022-08-04 | $7.90 | $7.91 | $7.14 | $7.29 | $7.29 | 15,401,980 |
| 2022-08-03 | $6.80 | $7.51 | $6.77 | $7.51 | $7.51 | 9,156,020 |
| 2022-08-02 | $7.06 | $7.06 | $6.67 | $6.83 | $6.83 | 2,713,800 |
| 2022-08-01 | $7.12 | $7.12 | $6.96 | $7.06 | $7.06 | 1,588,200 |
| 2022-07-29 | $7.12 | $7.20 | $7.03 | $7.08 | $7.08 | 1,371,080 |
| 2022-07-28 | $7.02 | $7.16 | $6.94 | $7.10 | $7.10 | 2,127,850 |
| 2022-07-27 | $6.96 | $7.01 | $6.92 | $6.98 | $6.98 | 1,015,820 |
| 2022-07-26 | $6.86 | $7.00 | $6.80 | $6.96 | $6.96 | 1,107,140 |
| 2022-07-25 | $6.92 | $6.97 | $6.81 | $6.87 | $6.87 | 1,015,740 |
| 2022-07-22 | $6.85 | $7.01 | $6.84 | $6.89 | $6.89 | 1,778,920 |
| 2022-07-21 | $6.96 | $7.02 | $6.88 | $6.88 | $6.88 | 1,386,600 |
| 2022-07-20 | $6.96 | $6.97 | $6.88 | $6.96 | $6.96 | 921,000 |
| 2022-07-19 | $6.86 | $6.96 | $6.80 | $6.94 | $6.94 | 1,769,880 |
| 2022-07-18 | $6.60 | $6.86 | $6.60 | $6.83 | $6.83 | 2,346,660 |
| 2022-07-15 | $6.84 | $6.89 | $6.59 | $6.59 | $6.59 | 2,645,620 |
| 2022-07-14 | $7.05 | $7.05 | $6.89 | $6.89 | $6.89 | 1,519,000 |
| 2022-07-13 | $6.94 | $7.06 | $6.88 | $7.04 | $7.00 | 1,353,940 |
| 2022-07-12 | $7.11 | $7.11 | $6.90 | $6.93 | $6.89 | 1,970,440 |
| 2022-07-11 | $7.10 | $7.12 | $7.02 | $7.10 | $7.06 | 1,071,020 |
| 2022-07-08 | $7.07 | $7.18 | $7.05 | $7.11 | $7.07 | 1,158,130 |
| 2022-07-07 | $7.06 | $7.26 | $7.06 | $7.07 | $7.03 | 1,459,710 |
| 2022-07-06 | $7.12 | $7.19 | $7.03 | $7.16 | $7.12 | 2,039,380 |
| 2022-07-05 | $7.25 | $7.33 | $7.10 | $7.18 | $7.14 | 2,585,340 |
| 2022-07-04 | $7.48 | $7.48 | $7.20 | $7.25 | $7.21 | 2,407,990 |
| 2022-07-01 | $7.32 | $7.54 | $7.25 | $7.37 | $7.33 | 4,045,910 |
| 2022-06-30 | $7.17 | $7.29 | $7.11 | $7.29 | $7.25 | 2,658,420 |
| 2022-06-29 | $7.11 | $7.25 | $7.02 | $7.17 | $7.13 | 3,329,600 |
| 2022-06-28 | $6.98 | $7.21 | $6.95 | $7.12 | $7.08 | 2,283,980 |
| 2022-06-27 | $6.92 | $7.06 | $6.90 | $6.96 | $6.92 | 2,380,180 |
| 2022-06-24 | $6.93 | $6.98 | $6.89 | $6.94 | $6.90 | 1,635,280 |
| 2022-06-23 | $6.83 | $6.97 | $6.81 | $6.97 | $6.93 | 2,064,800 |
| 2022-06-22 | $6.95 | $6.98 | $6.81 | $6.84 | $6.80 | 2,001,730 |
| 2022-06-21 | $6.78 | $7.00 | $6.78 | $6.95 | $6.91 | 2,961,570 |
| 2022-06-20 | $6.75 | $6.84 | $6.72 | $6.83 | $6.79 | 1,880,500 |
| 2022-06-17 | $6.80 | $7.04 | $6.75 | $6.78 | $6.78 | 3,509,760 |
| 2022-06-16 | $6.68 | $6.87 | $6.65 | $6.81 | $6.81 | 2,433,320 |
| 2022-06-15 | $6.65 | $6.75 | $6.64 | $6.68 | $6.68 | 1,936,440 |
| 2022-06-14 | $6.60 | $6.66 | $6.44 | $6.66 | $6.66 | 1,951,840 |
| 2022-06-13 | $6.67 | $6.80 | $6.56 | $6.66 | $6.66 | 1,643,040 |
| 2022-06-10 | $6.61 | $6.69 | $6.55 | $6.67 | $6.67 | 1,391,040 |
| 2022-06-09 | $6.77 | $6.79 | $6.59 | $6.61 | $6.61 | 1,711,240 |
| 2022-06-08 | $6.81 | $6.85 | $6.58 | $6.76 | $6.76 | 2,049,120 |
| 2022-06-07 | $6.84 | $6.92 | $6.73 | $6.81 | $6.81 | 1,538,800 |
| 2022-06-06 | $6.73 | $6.94 | $6.73 | $6.84 | $6.84 | 1,993,300 |
| 2022-06-02 | $6.84 | $6.85 | $6.65 | $6.76 | $6.76 | 1,425,000 |
| 2022-06-01 | $6.76 | $6.87 | $6.72 | $6.81 | $6.81 | 1,646,600 |
| 2022-05-31 | $6.74 | $6.81 | $6.68 | $6.77 | $6.77 | 2,507,900 |
| 2022-05-30 | $6.88 | $6.90 | $6.71 | $6.76 | $6.76 | 2,030,460 |
| 2022-05-27 | $6.75 | $6.87 | $6.65 | $6.82 | $6.82 | 4,451,000 |
| 2022-05-26 | $6.61 | $6.78 | $6.58 | $6.71 | $6.71 | 1,759,600 |
| 2022-05-25 | $6.40 | $6.66 | $6.40 | $6.64 | $6.64 | 2,179,800 |
| 2022-05-24 | $6.80 | $6.83 | $6.41 | $6.41 | $6.41 | 2,583,100 |
| 2022-05-23 | $6.74 | $6.83 | $6.68 | $6.78 | $6.78 | 1,461,440 |
| 2022-05-20 | $6.72 | $6.76 | $6.63 | $6.74 | $6.74 | 1,719,260 |
| 2022-05-19 | $6.59 | $6.71 | $6.52 | $6.67 | $6.67 | 1,934,480 |
| 2022-05-18 | $6.60 | $6.95 | $6.56 | $6.67 | $6.67 | 3,320,100 |
| 2022-05-17 | $6.65 | $6.69 | $6.50 | $6.54 | $6.54 | 1,746,680 |
| 2022-05-16 | $6.63 | $6.70 | $6.60 | $6.69 | $6.69 | 1,911,100 |
| 2022-05-13 | $6.66 | $6.71 | $6.53 | $6.62 | $6.62 | 1,945,600 |
| 2022-05-12 | $6.47 | $6.69 | $6.45 | $6.68 | $6.68 | 3,055,040 |
| 2022-05-11 | $6.70 | $6.79 | $6.50 | $6.58 | $6.58 | 3,526,740 |
| 2022-05-10 | $6.56 | $6.73 | $6.55 | $6.71 | $6.71 | 4,125,800 |
| 2022-05-09 | $6.27 | $6.82 | $6.21 | $6.82 | $6.82 | 1,904,760 |
| 2022-05-06 | $6.18 | $6.30 | $6.10 | $6.20 | $6.20 | 1,730,180 |
| 2022-05-05 | $6.25 | $6.37 | $6.06 | $6.30 | $6.30 | 2,092,300 |
| 2022-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-04-29 | $5.99 | $6.38 | $5.96 | $6.25 | $6.25 | 2,482,920 |
| 2022-04-28 | $6.10 | $6.33 | $5.86 | $5.96 | $5.96 | 3,589,000 |
| 2022-04-27 | $6.05 | $6.25 | $5.93 | $6.23 | $6.23 | 3,003,640 |
| 2022-04-26 | $6.73 | $6.74 | $6.21 | $6.25 | $6.25 | 2,848,480 |
| 2022-04-25 | $7.15 | $7.24 | $6.66 | $6.67 | $6.67 | 3,435,240 |
| 2022-04-22 | $7.15 | $7.38 | $7.08 | $7.24 | $7.24 | 2,249,040 |
| 2022-04-21 | $7.53 | $7.57 | $7.15 | $7.15 | $7.15 | 3,346,300 |
| 2022-04-20 | $7.51 | $7.76 | $7.50 | $7.57 | $7.57 | 2,335,900 |
| 2022-04-19 | $7.40 | $7.61 | $7.39 | $7.60 | $7.60 | 2,031,780 |
| 2022-04-18 | $7.26 | $7.53 | $7.26 | $7.43 | $7.43 | 2,358,180 |
| 2022-04-15 | $7.70 | $7.73 | $7.34 | $7.36 | $7.36 | 3,703,840 |
| 2022-04-14 | $7.70 | $7.81 | $7.67 | $7.74 | $7.74 | 1,962,580 |
| 2022-04-13 | $7.89 | $7.89 | $7.70 | $7.72 | $7.72 | 1,951,200 |
| 2022-04-12 | $7.58 | $7.91 | $7.56 | $7.89 | $7.89 | 3,228,100 |
| 2022-04-11 | $7.83 | $7.94 | $7.59 | $7.63 | $7.63 | 3,183,600 |
| 2022-04-08 | $7.93 | $7.95 | $7.69 | $7.86 | $7.86 | 2,879,100 |
| 2022-04-07 | $8.05 | $8.10 | $7.84 | $7.93 | $7.93 | 3,300,600 |
| 2022-04-06 | $7.74 | $8.16 | $7.74 | $8.06 | $8.06 | 4,873,300 |
| 2022-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-04-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-04-01 | $7.92 | $7.94 | $7.73 | $7.80 | $7.80 | 3,754,320 |
| 2022-03-31 | $7.85 | $8.03 | $7.81 | $7.91 | $7.91 | 3,686,700 |
| 2022-03-30 | $8.16 | $8.20 | $7.78 | $7.90 | $7.90 | 5,620,240 |
| 2022-03-29 | $8.26 | $8.45 | $8.10 | $8.15 | $8.15 | 4,826,870 |
| 2022-03-28 | $8.08 | $8.48 | $8.02 | $8.35 | $8.35 | 6,191,710 |
| 2022-03-25 | $8.10 | $8.39 | $8.10 | $8.13 | $8.13 | 6,591,090 |
| 2022-03-24 | $8.33 | $8.47 | $8.04 | $8.06 | $8.06 | 7,052,180 |
| 2022-03-23 | $8.61 | $8.69 | $8.20 | $8.35 | $8.35 | 9,926,220 |
| 2022-03-22 | $8.98 | $8.99 | $8.61 | $8.73 | $8.73 | 9,298,170 |
| 2022-03-21 | $8.76 | $9.15 | $8.71 | $9.05 | $9.05 | 12,092,990 |
| 2022-03-18 | $8.87 | $9.13 | $8.76 | $8.91 | $8.91 | 12,408,010 |
| 2022-03-17 | $9.17 | $9.49 | $8.90 | $9.01 | $9.01 | 23,465,760 |
| 2022-03-16 | $8.46 | $9.17 | $8.41 | $9.17 | $9.17 | 13,003,280 |
| 2022-03-15 | $8.78 | $9.07 | $8.34 | $8.34 | $8.34 | 19,988,570 |
| 2022-03-14 | $8.21 | $9.00 | $8.13 | $9.00 | $9.00 | 21,567,170 |
| 2022-03-11 | $8.03 | $8.23 | $7.71 | $8.18 | $8.18 | 8,397,420 |
| 2022-03-10 | $7.95 | $8.37 | $7.95 | $8.19 | $8.19 | 12,671,420 |
| 2022-03-09 | $9.15 | $9.49 | $7.94 | $8.40 | $8.40 | 22,876,000 |
| 2022-03-08 | $9.14 | $9.58 | $8.82 | $8.82 | $8.82 | 12,212,680 |
| 2022-03-07 | $8.01 | $8.71 | $7.97 | $8.71 | $8.71 | 5,821,820 |
| 2022-03-04 | $8.22 | $8.36 | $7.88 | $7.92 | $7.92 | 2,941,780 |
| 2022-03-03 | $8.11 | $8.35 | $8.10 | $8.24 | $8.24 | 3,620,740 |
| 2022-03-02 | $8.18 | $8.33 | $8.06 | $8.12 | $8.12 | 2,195,880 |
| 2022-03-01 | $8.08 | $8.23 | $8.01 | $8.18 | $8.18 | 2,962,720 |
| 2022-02-28 | $7.92 | $8.21 | $7.80 | $8.08 | $8.08 | 2,875,810 |
| 2022-02-25 | $7.86 | $7.97 | $7.78 | $7.88 | $7.88 | 2,053,000 |
| 2022-02-24 | $7.99 | $8.06 | $7.75 | $7.88 | $7.88 | 3,724,600 |
| 2022-02-23 | $8.21 | $8.30 | $7.96 | $8.03 | $8.03 | 3,396,210 |
| 2022-02-22 | $8.12 | $8.50 | $8.07 | $8.17 | $8.17 | 4,815,210 |
| 2022-02-21 | $7.78 | $8.16 | $7.74 | $8.16 | $8.16 | 3,772,900 |
| 2022-02-18 | $7.90 | $7.94 | $7.70 | $7.78 | $7.78 | 2,808,360 |
| 2022-02-17 | $7.80 | $8.04 | $7.75 | $7.99 | $7.99 | 4,425,820 |
| 2022-02-16 | $7.58 | $8.38 | $7.55 | $7.92 | $7.92 | 6,003,760 |
| 2022-02-15 | $7.54 | $7.79 | $7.47 | $7.62 | $7.62 | 3,303,820 |
| 2022-02-14 | $7.26 | $7.55 | $7.17 | $7.54 | $7.54 | 2,942,700 |
| 2022-02-11 | $7.41 | $7.42 | $7.17 | $7.20 | $7.20 | 1,490,200 |
| 2022-02-10 | $7.37 | $7.45 | $7.33 | $7.43 | $7.43 | 1,276,620 |
| 2022-02-09 | $7.41 | $7.50 | $7.38 | $7.40 | $7.40 | 1,237,300 |
| 2022-02-08 | $7.17 | $7.40 | $7.15 | $7.38 | $7.38 | 1,430,700 |
| 2022-02-07 | $7.20 | $7.31 | $7.07 | $7.17 | $7.17 | 1,587,370 |
| 2022-02-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-01-28 | $7.05 | $7.22 | $6.94 | $7.15 | $7.15 | 1,162,010 |
| 2022-01-27 | $7.19 | $7.25 | $6.93 | $6.96 | $6.96 | 1,549,160 |
| 2022-01-26 | $7.17 | $7.27 | $7.07 | $7.19 | $7.19 | 1,400,140 |
| 2022-01-25 | $7.30 | $7.44 | $7.03 | $7.04 | $7.04 | 1,965,380 |
| 2022-01-24 | $7.51 | $7.57 | $7.34 | $7.36 | $7.36 | 1,689,930 |
| 2022-01-21 | $7.48 | $7.63 | $7.30 | $7.52 | $7.52 | 3,005,380 |
| 2022-01-20 | $7.94 | $7.96 | $7.57 | $7.59 | $7.59 | 2,041,360 |
| 2022-01-19 | $7.71 | $7.94 | $7.70 | $7.91 | $7.91 | 1,947,440 |
| 2022-01-18 | $8.01 | $8.12 | $7.69 | $7.72 | $7.72 | 2,826,120 |
| 2022-01-17 | $8.01 | $8.19 | $7.93 | $8.02 | $8.02 | 2,293,120 |
| 2022-01-14 | $8.30 | $8.34 | $7.99 | $8.01 | $8.01 | 2,834,800 |
| 2022-01-13 | $8.37 | $8.40 | $8.13 | $8.30 | $8.30 | 2,964,320 |
| 2022-01-12 | $8.19 | $8.39 | $8.12 | $8.23 | $8.23 | 2,761,540 |
| 2022-01-11 | $8.06 | $8.57 | $8.06 | $8.23 | $8.23 | 4,311,140 |
| 2022-01-10 | $7.87 | $8.11 | $7.75 | $8.06 | $8.06 | 2,272,220 |
| 2022-01-07 | $8.05 | $8.28 | $7.84 | $7.84 | $7.84 | 2,961,700 |
| 2022-01-06 | $8.08 | $8.22 | $7.86 | $8.15 | $8.15 | 2,755,580 |
| 2022-01-05 | $7.99 | $8.05 | $7.84 | $8.00 | $8.00 | 2,429,820 |
| 2022-01-04 | $7.75 | $8.02 | $7.72 | $7.95 | $7.95 | 2,560,960 |
| 2022-01-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-12-31 | $7.94 | $8.00 | $7.80 | $7.80 | $7.80 | 2,183,340 |
| 2021-12-30 | $7.66 | $8.01 | $7.62 | $7.94 | $7.94 | 3,863,820 |
| 2021-12-29 | $7.58 | $7.85 | $7.50 | $7.65 | $7.65 | 3,097,900 |
| 2021-12-28 | $7.58 | $7.58 | $7.48 | $7.56 | $7.56 | 1,302,600 |
| 2021-12-27 | $7.45 | $7.61 | $7.38 | $7.58 | $7.58 | 2,049,780 |
| 2021-12-24 | $7.38 | $7.56 | $7.30 | $7.42 | $7.42 | 2,430,320 |
| 2021-12-23 | $7.50 | $7.59 | $7.35 | $7.36 | $7.36 | 2,068,660 |
| 2021-12-22 | $7.71 | $7.71 | $7.49 | $7.51 | $7.51 | 2,267,500 |
| 2021-12-21 | $7.50 | $7.72 | $7.47 | $7.69 | $7.69 | 2,885,420 |
| 2021-12-20 | $7.56 | $7.60 | $7.49 | $7.51 | $7.51 | 1,948,500 |
| 2021-12-17 | $7.53 | $7.64 | $7.46 | $7.51 | $7.51 | 1,558,860 |
| 2021-12-16 | $7.51 | $7.62 | $7.41 | $7.57 | $7.57 | 2,748,560 |
| 2021-12-15 | $7.40 | $7.67 | $7.37 | $7.57 | $7.57 | 3,687,780 |
| 2021-12-14 | $7.43 | $7.47 | $7.30 | $7.46 | $7.46 | 2,469,000 |
| 2021-12-13 | $7.49 | $7.51 | $7.39 | $7.44 | $7.44 | 2,558,120 |
| 2021-12-07 | $7.13 | $7.82 | $7.04 | $7.82 | $7.82 | 6,008,610 |
| 2021-12-06 | $7.21 | $7.26 | $7.09 | $7.11 | $7.11 | 1,837,980 |
| 2021-12-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 4,622,340 |
| 2021-12-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2021-12-01 | $7.05 | $7.44 | $7.01 | $7.35 | $7.35 | 4,481,000 |
| 2021-11-30 | $6.84 | $7.07 | $6.83 | $7.06 | $7.06 | 2,184,330 |
| 2021-11-29 | $6.94 | $6.99 | $6.80 | $6.81 | $6.81 | 1,082,480 |
| 2021-11-26 | $6.97 | $6.99 | $6.90 | $6.94 | $6.94 | 915,080 |
| 2021-11-25 | $7.06 | $7.09 | $6.98 | $6.99 | $6.99 | 1,007,040 |
| 2021-11-24 | $7.03 | $7.09 | $6.99 | $7.06 | $7.06 | 1,130,820 |
| 2021-11-23 | $7.06 | $7.07 | $6.96 | $7.02 | $7.02 | 1,238,800 |
| 2021-11-22 | $7.02 | $7.04 | $6.97 | $7.00 | $7.00 | 1,062,040 |
| 2021-11-19 | $7.00 | $7.10 | $6.95 | $7.03 | $7.03 | 1,068,820 |
| 2021-11-18 | $6.94 | $7.10 | $6.94 | $6.98 | $6.98 | 1,316,030 |
| 2021-11-17 | $6.88 | $7.03 | $6.87 | $7.01 | $7.01 | 1,412,820 |
| 2021-11-16 | $6.95 | $7.03 | $6.90 | $6.90 | $6.90 | 1,011,200 |
| 2021-11-15 | $6.88 | $7.01 | $6.85 | $6.96 | $6.96 | 1,396,920 |
| 2021-11-12 | $6.95 | $6.95 | $6.82 | $6.90 | $6.90 | 1,134,760 |
| 2021-11-11 | $6.85 | $6.95 | $6.81 | $6.90 | $6.90 | 1,136,200 |
| 2021-11-10 | $6.84 | $6.89 | $6.77 | $6.86 | $6.86 | 1,094,980 |
| 2021-11-09 | $6.76 | $6.88 | $6.73 | $6.82 | $6.82 | 1,204,900 |
| 2021-11-08 | $6.68 | $6.81 | $6.58 | $6.79 | $6.79 | 1,341,360 |
| 2021-11-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,036,800 |
| 2021-11-04 | $6.66 | $6.72 | $6.59 | $6.71 | $6.71 | 1,209,920 |
| 2021-11-03 | $6.66 | $6.70 | $6.56 | $6.64 | $6.64 | 1,083,260 |
| 2021-11-02 | $6.87 | $6.89 | $6.53 | $6.64 | $6.64 | 2,664,200 |
| 2021-11-01 | $6.96 | $6.96 | $6.72 | $6.88 | $6.88 | 1,999,100 |
| 2021-10-29 | $6.97 | $7.02 | $6.81 | $6.98 | $6.98 | 1,377,340 |
| 2021-10-28 | $7.00 | $7.04 | $6.82 | $6.86 | $6.86 | 1,754,600 |
| 2021-10-27 | $7.29 | $7.30 | $6.99 | $7.02 | $7.02 | 2,499,060 |
| 2021-10-26 | $7.40 | $7.42 | $7.24 | $7.28 | $7.28 | 1,744,530 |
| 2021-10-25 | $7.34 | $7.42 | $7.22 | $7.40 | $7.40 | 1,773,950 |
| 2021-10-22 | $7.56 | $7.56 | $7.32 | $7.34 | $7.34 | 3,071,800 |
| 2021-10-21 | $7.61 | $7.66 | $7.53 | $7.58 | $7.58 | 2,502,440 |
| 2021-10-20 | $7.84 | $7.90 | $7.62 | $7.67 | $7.67 | 3,636,260 |
| 2021-10-19 | $8.09 | $8.09 | $7.85 | $7.91 | $7.91 | 2,889,900 |
| 2021-10-18 | $8.13 | $8.33 | $8.02 | $8.13 | $8.13 | 2,922,900 |
| 2021-10-15 | $8.30 | $8.47 | $8.12 | $8.13 | $8.13 | 5,081,400 |
| 2021-10-14 | $7.89 | $8.58 | $7.71 | $8.35 | $8.35 | 8,215,320 |
| 2021-10-13 | $7.85 | $7.97 | $7.64 | $7.80 | $7.80 | 2,101,900 |
| 2021-10-12 | $7.94 | $8.03 | $7.77 | $7.89 | $7.89 | 2,015,680 |
| 2021-10-11 | $7.91 | $8.05 | $7.77 | $7.95 | $7.95 | 2,493,760 |
| 2021-10-08 | $7.45 | $7.90 | $7.45 | $7.87 | $7.87 | 3,126,460 |
| 2021-10-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-10-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-09-30 | $7.23 | $7.46 | $7.20 | $7.40 | $7.40 | 1,306,940 |
| 2021-09-29 | $7.45 | $7.48 | $7.16 | $7.18 | $7.18 | 1,901,160 |
| 2021-09-28 | $7.43 | $7.55 | $7.31 | $7.45 | $7.45 | 1,380,040 |
| 2021-09-27 | $7.77 | $7.79 | $7.30 | $7.43 | $7.43 | 2,101,720 |
| 2021-09-24 | $7.93 | $8.02 | $7.65 | $7.73 | $7.73 | 2,173,720 |
| 2021-09-23 | $7.96 | $8.09 | $7.88 | $7.93 | $7.93 | 2,179,800 |
| 2021-09-22 | $7.78 | $8.00 | $7.60 | $7.96 | $7.96 | 2,755,920 |
| 2021-09-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-09-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-09-17 | $7.90 | $7.94 | $7.66 | $7.80 | $7.80 | 2,260,280 |
| 2021-09-16 | $8.08 | $8.14 | $7.86 | $7.91 | $7.91 | 3,077,740 |
| 2021-09-15 | $7.99 | $8.12 | $7.97 | $8.08 | $8.08 | 2,783,540 |
| 2021-09-14 | $8.14 | $8.25 | $7.96 | $8.02 | $8.02 | 5,295,840 |
| 2021-09-13 | $7.66 | $8.20 | $7.65 | $8.17 | $8.17 | 7,264,660 |
| 2021-09-10 | $7.74 | $8.29 | $7.66 | $7.82 | $7.82 | 7,050,140 |
| 2021-09-09 | $7.41 | $7.89 | $7.36 | $7.70 | $7.70 | 6,322,700 |
| 2021-09-08 | $7.28 | $7.43 | $7.26 | $7.42 | $7.42 | 3,447,510 |
| 2021-09-07 | $7.23 | $7.29 | $7.20 | $7.27 | $7.27 | 2,163,000 |
| 2021-09-06 | $7.21 | $7.25 | $7.15 | $7.23 | $7.23 | 2,022,260 |
| 2021-09-03 | $7.11 | $7.22 | $7.10 | $7.17 | $7.17 | 2,331,040 |
| 2021-09-02 | $7.09 | $7.16 | $7.01 | $7.12 | $7.12 | 2,511,700 |
| 2021-09-01 | $7.00 | $7.15 | $7.00 | $7.09 | $7.09 | 2,439,640 |
| 2021-08-31 | $7.10 | $7.17 | $6.96 | $7.05 | $7.05 | 3,091,060 |
| 2021-08-30 | $7.43 | $7.45 | $7.06 | $7.12 | $7.12 | 6,672,400 |
| 2021-08-27 | $7.35 | $7.47 | $7.18 | $7.44 | $7.44 | 2,388,560 |
| 2021-08-26 | $7.42 | $7.45 | $7.34 | $7.37 | $7.37 | 1,681,760 |
| 2021-08-25 | $7.40 | $7.44 | $7.27 | $7.41 | $7.41 | 2,792,700 |
| 2021-08-24 | $7.39 | $7.43 | $7.30 | $7.30 | $7.30 | 1,853,400 |
| 2021-08-23 | $7.03 | $7.42 | $7.02 | $7.39 | $7.39 | 3,200,120 |
| 2021-08-20 | $7.35 | $7.35 | $7.02 | $7.07 | $7.07 | 2,671,120 |
| 2021-08-19 | $7.13 | $7.43 | $7.13 | $7.33 | $7.33 | 2,868,620 |
| 2021-08-18 | $7.21 | $7.25 | $7.12 | $7.20 | $7.20 | 1,678,220 |
| 2021-08-17 | $7.36 | $7.43 | $7.20 | $7.22 | $7.22 | 2,174,480 |
| 2021-08-16 | $7.30 | $7.50 | $7.25 | $7.36 | $7.36 | 2,904,940 |
| 2021-08-13 | $7.18 | $7.35 | $7.16 | $7.25 | $7.25 | 2,317,800 |
| 2021-08-12 | $7.36 | $7.36 | $7.17 | $7.19 | $7.19 | 2,152,240 |
| 2021-08-11 | $7.12 | $7.33 | $7.12 | $7.25 | $7.25 | 2,413,290 |
| 2021-08-10 | $7.07 | $7.21 | $7.02 | $7.14 | $7.14 | 1,908,090 |
| 2021-08-09 | $6.95 | $7.13 | $6.93 | $7.09 | $7.09 | 2,020,240 |
| 2021-08-06 | $6.94 | $6.99 | $6.81 | $6.95 | $6.95 | 2,117,620 |
| 2021-08-05 | $7.17 | $7.18 | $6.94 | $6.98 | $6.98 | 2,248,500 |
| 2021-08-04 | $7.29 | $7.33 | $7.10 | $7.19 | $7.19 | 2,069,880 |
| 2021-08-03 | $7.12 | $7.45 | $7.12 | $7.28 | $7.28 | 2,299,050 |
| 2021-08-02 | $7.19 | $7.29 | $6.95 | $7.24 | $7.24 | 3,192,310 |
| 2021-07-30 | $7.30 | $7.32 | $7.05 | $7.06 | $7.06 | 3,439,360 |
| 2021-07-29 | $6.80 | $7.39 | $6.80 | $7.30 | $7.30 | 4,012,510 |
| 2021-07-28 | $7.57 | $7.63 | $7.23 | $7.32 | $7.32 | 2,880,000 |
| 2021-07-27 | $8.01 | $8.15 | $7.52 | $7.57 | $7.57 | 4,819,760 |
| 2021-07-26 | $8.01 | $8.26 | $7.89 | $8.01 | $8.01 | 3,290,100 |
| 2021-07-23 | $8.41 | $8.41 | $8.00 | $8.10 | $8.10 | 3,542,280 |
| 2021-07-22 | $8.21 | $8.53 | $8.21 | $8.43 | $8.43 | 4,656,640 |
| 2021-07-21 | $8.25 | $8.33 | $8.13 | $8.27 | $8.27 | 3,901,040 |
| 2021-07-20 | $7.94 | $8.29 | $7.87 | $8.28 | $8.28 | 5,243,700 |
| 2021-07-19 | $7.93 | $8.01 | $7.81 | $8.01 | $8.01 | 2,427,110 |
| 2021-07-16 | $8.05 | $8.08 | $7.89 | $7.94 | $7.94 | 2,429,760 |
| 2021-07-15 | $8.06 | $8.24 | $7.96 | $8.05 | $8.05 | 3,007,050 |
| 2021-07-14 | $8.14 | $8.36 | $8.02 | $8.04 | $8.04 | 3,504,260 |
| 2021-07-13 | $8.15 | $8.22 | $8.02 | $8.15 | $8.15 | 3,011,540 |
| 2021-07-12 | $7.94 | $8.23 | $7.91 | $8.23 | $8.23 | 5,439,180 |
| 2021-07-08 | $7.98 | $8.11 | $7.84 | $7.90 | $7.90 | 4,623,250 |
| 2021-07-07 | $8.13 | $8.17 | $8.01 | $8.11 | $8.11 | 5,866,400 |
| 2021-07-06 | $7.86 | $8.37 | $7.78 | $8.29 | $8.29 | 10,564,280 |
| 2021-07-05 | $8.13 | $8.25 | $7.62 | $7.89 | $7.89 | 10,275,840 |
| 2021-07-02 | $7.26 | $7.95 | $7.26 | $7.95 | $7.95 | 6,610,810 |
| 2021-07-01 | $7.28 | $7.39 | $7.16 | $7.23 | $7.23 | 1,905,280 |
| 2021-06-30 | $7.62 | $7.74 | $7.48 | $7.56 | $7.26 | 2,670,550 |
| 2021-06-29 | $7.77 | $7.79 | $7.59 | $7.62 | $7.32 | 1,829,520 |
| 2021-06-28 | $7.70 | $7.85 | $7.66 | $7.77 | $7.46 | 1,822,180 |
| 2021-06-25 | $7.90 | $7.95 | $7.63 | $7.76 | $7.45 | 2,858,260 |
| 2021-06-24 | $7.65 | $7.84 | $7.57 | $7.83 | $7.52 | 2,968,120 |
| 2021-06-23 | $7.79 | $7.79 | $7.64 | $7.65 | $7.35 | 1,899,360 |
| 2021-06-22 | $7.68 | $7.85 | $7.65 | $7.76 | $7.45 | 2,401,660 |
| 2021-06-21 | $7.54 | $7.75 | $7.50 | $7.68 | $7.37 | 2,321,480 |
| 2021-06-18 | $7.33 | $7.61 | $7.25 | $7.54 | $7.24 | 2,664,920 |
| 2021-06-17 | $7.50 | $7.54 | $7.29 | $7.33 | $7.04 | 2,123,840 |
| 2021-06-16 | $7.60 | $7.65 | $7.46 | $7.51 | $7.21 | 1,757,840 |
| 2021-06-15 | $7.52 | $7.64 | $7.44 | $7.53 | $7.23 | 1,896,400 |
| 2021-06-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.19 | 0 |
| 2021-06-11 | $7.81 | $7.86 | $7.47 | $7.49 | $7.19 | 4,219,880 |
| 2021-06-10 | $7.95 | $7.98 | $7.79 | $7.82 | $7.51 | 2,290,800 |
| 2021-06-09 | $7.80 | $7.95 | $7.71 | $7.95 | $7.63 | 2,782,150 |
| 2021-06-08 | $7.75 | $7.84 | $7.69 | $7.80 | $7.49 | 2,164,780 |
| 2021-06-07 | $7.92 | $7.92 | $7.69 | $7.75 | $7.44 | 3,618,880 |
| 2021-06-04 | $7.99 | $8.11 | $7.83 | $7.87 | $7.56 | 3,313,070 |
| 2021-06-03 | $7.94 | $8.08 | $7.93 | $7.97 | $7.65 | 3,070,700 |
| 2021-06-02 | $8.10 | $8.16 | $7.86 | $7.98 | $7.66 | 4,386,160 |
| 2021-06-01 | $8.19 | $8.30 | $8.08 | $8.15 | $7.83 | 4,467,710 |
| 2021-05-31 | $8.11 | $8.28 | $8.05 | $8.15 | $7.83 | 5,941,680 |
| 2021-05-28 | $8.56 | $8.76 | $8.39 | $8.39 | $8.06 | 6,040,020 |
| 2021-05-27 | $8.64 | $8.87 | $8.32 | $8.83 | $8.48 | 7,783,610 |
| 2021-05-26 | $9.04 | $9.09 | $8.67 | $8.87 | $8.52 | 7,146,330 |
| 2021-05-25 | $9.07 | $9.07 | $8.76 | $8.98 | $8.62 | 7,558,410 |
| 2021-05-24 | $8.68 | $9.24 | $8.51 | $9.17 | $8.80 | 12,227,870 |
| 2021-05-21 | $8.57 | $8.74 | $8.28 | $8.72 | $8.37 | 9,026,450 |
| 2021-05-20 | $8.53 | $8.78 | $8.35 | $8.70 | $8.35 | 9,759,950 |
| 2021-05-19 | $9.34 | $9.34 | $8.39 | $8.58 | $8.24 | 16,005,580 |
| 2021-05-18 | $7.94 | $8.78 | $7.94 | $8.78 | $8.43 | 10,613,250 |
| 2021-05-17 | $8.36 | $8.61 | $7.92 | $7.98 | $7.66 | 13,204,710 |
| 2021-05-14 | $9.23 | $9.90 | $8.54 | $8.63 | $8.29 | 20,935,310 |
| 2021-05-13 | $8.39 | $9.02 | $8.30 | $9.02 | $8.66 | 9,696,610 |
| 2021-05-12 | $7.42 | $8.20 | $7.42 | $8.20 | $7.87 | 6,393,780 |
| 2021-05-11 | $7.37 | $7.49 | $7.21 | $7.45 | $7.15 | 4,164,220 |
| 2021-05-10 | $7.35 | $7.54 | $7.31 | $7.41 | $7.11 | 5,116,200 |
| 2021-05-07 | $7.65 | $7.65 | $7.36 | $7.44 | $7.14 | 6,203,120 |
| 2021-05-06 | $7.40 | $7.74 | $7.33 | $7.70 | $7.39 | 9,145,460 |
| 2021-05-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.43 | 0 |
| 2021-05-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.43 | 0 |
| 2021-04-30 | $7.53 | $8.10 | $7.29 | $7.74 | $7.43 | 15,732,700 |
| 2021-04-29 | $6.95 | $7.57 | $6.95 | $7.57 | $7.27 | 14,547,600 |
| 2021-04-28 | $6.57 | $7.23 | $6.54 | $6.88 | $6.61 | 10,177,580 |
| 2021-04-27 | $6.57 | $6.59 | $6.42 | $6.57 | $6.31 | 1,239,540 |
| 2021-04-26 | $6.52 | $6.59 | $6.46 | $6.55 | $6.29 | 1,625,250 |
| 2021-04-23 | $6.78 | $6.79 | $6.44 | $6.52 | $6.26 | 2,219,550 |
| 2021-04-22 | $6.62 | $6.70 | $6.59 | $6.68 | $6.41 | 1,447,880 |
| 2021-04-21 | $6.66 | $6.71 | $6.61 | $6.62 | $6.36 | 1,448,020 |
| 2021-04-20 | $6.75 | $6.82 | $6.65 | $6.66 | $6.39 | 1,550,400 |
| 2021-04-19 | $6.74 | $6.85 | $6.69 | $6.74 | $6.47 | 2,571,710 |
| 2021-04-16 | $6.74 | $6.88 | $6.70 | $6.80 | $6.53 | 3,055,500 |
| 2021-04-15 | $6.60 | $6.74 | $6.58 | $6.70 | $6.43 | 2,233,190 |
| 2021-04-14 | $6.37 | $6.70 | $6.37 | $6.64 | $6.38 | 2,515,200 |
| 2021-04-13 | $6.60 | $6.64 | $6.39 | $6.41 | $6.15 | 2,156,000 |
| 2021-04-12 | $6.73 | $6.80 | $6.59 | $6.62 | $6.36 | 1,945,260 |
| 2021-04-09 | $6.64 | $6.82 | $6.57 | $6.71 | $6.44 | 2,286,430 |
| 2021-04-08 | $6.71 | $6.79 | $6.63 | $6.63 | $6.37 | 2,616,100 |
| 2021-04-07 | $6.70 | $6.84 | $6.67 | $6.73 | $6.46 | 3,154,320 |
| 2021-04-06 | $6.77 | $6.80 | $6.64 | $6.73 | $6.46 | 2,691,300 |
| 2021-04-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.48 | 0 |
| 2021-04-02 | $6.86 | $6.89 | $6.70 | $6.75 | $6.48 | 3,357,780 |
| 2021-04-01 | $6.97 | $6.99 | $6.68 | $6.84 | $6.57 | 6,747,990 |
| 2021-03-31 | $6.30 | $6.92 | $6.26 | $6.92 | $6.64 | 7,290,540 |
| 2021-03-30 | $6.44 | $6.44 | $6.29 | $6.29 | $6.04 | 1,553,920 |
| 2021-03-29 | $6.52 | $6.56 | $6.40 | $6.45 | $6.19 | 2,171,640 |
| 2021-03-26 | $6.33 | $6.54 | $6.31 | $6.46 | $6.20 | 2,317,440 |
| 2021-03-25 | $6.35 | $6.41 | $6.34 | $6.36 | $6.11 | 1,183,540 |
| 2021-03-24 | $6.42 | $6.50 | $6.35 | $6.36 | $6.11 | 1,503,120 |
| 2021-03-23 | $6.54 | $6.57 | $6.44 | $6.47 | $6.21 | 1,277,940 |
| 2021-03-22 | $6.53 | $6.57 | $6.48 | $6.54 | $6.28 | 2,342,380 |
| 2021-03-19 | $6.45 | $6.65 | $6.41 | $6.55 | $6.29 | 2,470,540 |
| 2021-03-18 | $6.48 | $6.54 | $6.43 | $6.45 | $6.19 | 1,594,060 |
| 2021-03-17 | $6.61 | $6.66 | $6.45 | $6.50 | $6.24 | 1,742,720 |
| 2021-03-16 | $6.47 | $6.62 | $6.41 | $6.60 | $6.34 | 1,853,880 |
| 2021-03-15 | $6.44 | $6.48 | $6.37 | $6.46 | $6.20 | 1,420,800 |
| 2021-03-12 | $6.41 | $6.45 | $6.33 | $6.42 | $6.16 | 1,337,500 |
| 2021-03-11 | $6.17 | $6.43 | $6.16 | $6.42 | $6.16 | 1,868,880 |
| 2021-03-10 | $6.39 | $6.50 | $6.20 | $6.26 | $6.01 | 2,185,840 |
| 2021-03-09 | $6.54 | $6.58 | $6.30 | $6.41 | $6.15 | 2,592,200 |
| 2021-03-08 | $6.64 | $6.65 | $6.54 | $6.55 | $6.29 | 2,629,800 |
| 2021-03-05 | $6.40 | $6.63 | $6.38 | $6.58 | $6.32 | 3,247,160 |
| 2021-03-04 | $6.50 | $6.58 | $6.45 | $6.47 | $6.21 | 2,860,840 |
| 2021-03-03 | $6.42 | $6.63 | $6.33 | $6.52 | $6.26 | 3,670,520 |
| 2021-03-02 | $6.34 | $6.43 | $6.30 | $6.42 | $6.16 | 2,450,830 |
| 2021-03-01 | $6.25 | $6.36 | $6.21 | $6.35 | $6.10 | 2,274,600 |
| 2021-02-26 | $6.17 | $6.33 | $6.12 | $6.22 | $5.97 | 2,146,640 |
| 2021-02-25 | $6.34 | $6.35 | $6.20 | $6.22 | $5.97 | 2,128,730 |
| 2021-02-24 | $6.28 | $6.37 | $6.24 | $6.34 | $6.09 | 2,815,130 |
| 2021-02-23 | $6.35 | $6.50 | $6.25 | $6.26 | $6.01 | 3,715,360 |
| 2021-02-22 | $6.40 | $6.61 | $6.35 | $6.37 | $6.12 | 7,376,280 |
| 2021-02-19 | $5.97 | $6.46 | $5.92 | $6.43 | $6.17 | 5,574,750 |
| 2021-02-18 | $5.71 | $5.97 | $5.70 | $5.94 | $5.70 | 2,950,400 |
| 2021-02-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.47 | 0 |
| 2021-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.47 | 0 |
| 2021-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.47 | 0 |
| 2021-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.47 | 0 |
| 2021-02-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.47 | 0 |
| 2021-02-10 | $5.60 | $5.72 | $5.59 | $5.70 | $5.47 | 2,008,920 |
| 2021-02-09 | $5.61 | $5.66 | $5.55 | $5.63 | $5.41 | 1,909,860 |
| 2021-02-08 | $5.67 | $5.77 | $5.58 | $5.62 | $5.40 | 2,665,460 |
| 2021-02-05 | $5.53 | $5.77 | $5.48 | $5.66 | $5.43 | 3,055,560 |
| 2021-02-04 | $5.54 | $5.59 | $5.40 | $5.48 | $5.26 | 2,439,200 |
| 2021-02-03 | $5.67 | $5.73 | $5.54 | $5.55 | $5.33 | 2,771,860 |
| 2021-02-02 | $5.81 | $5.82 | $5.62 | $5.73 | $5.50 | 2,847,790 |
| 2021-02-01 | $5.83 | $5.89 | $5.78 | $5.80 | $5.57 | 2,312,140 |
| 2021-01-29 | $6.03 | $6.08 | $5.86 | $5.89 | $5.66 | 2,845,120 |
| 2021-01-28 | $5.91 | $6.06 | $5.85 | $5.96 | $5.72 | 2,406,420 |
| 2021-01-27 | $5.96 | $6.07 | $5.87 | $5.92 | $5.68 | 2,828,640 |
| 2021-01-26 | $6.10 | $6.12 | $5.93 | $5.98 | $5.74 | 2,311,560 |
| 2021-01-25 | $6.09 | $6.19 | $5.96 | $6.15 | $5.90 | 3,195,280 |
| 2021-01-22 | $6.28 | $6.29 | $6.09 | $6.10 | $5.86 | 2,997,640 |
| 2021-01-21 | $6.24 | $6.35 | $6.17 | $6.28 | $6.03 | 3,456,660 |
| 2021-01-20 | $6.30 | $6.33 | $6.16 | $6.22 | $5.97 | 2,936,280 |
| 2021-01-19 | $6.13 | $6.32 | $6.10 | $6.28 | $6.03 | 3,407,380 |
| 2021-01-18 | $6.11 | $6.24 | $6.06 | $6.12 | $5.88 | 2,831,540 |
| 2021-01-15 | $5.90 | $6.17 | $5.90 | $6.12 | $5.88 | 4,601,830 |
| 2021-01-14 | $5.88 | $6.02 | $5.74 | $5.91 | $5.67 | 3,822,620 |
| 2021-01-13 | $5.95 | $5.98 | $5.76 | $5.85 | $5.62 | 3,775,370 |
| 2021-01-12 | $5.95 | $6.29 | $5.91 | $5.98 | $5.74 | 6,198,910 |
| 2021-01-11 | $6.21 | $6.21 | $5.86 | $5.89 | $5.66 | 7,749,310 |
| 2021-01-08 | $6.20 | $6.40 | $6.07 | $6.23 | $5.98 | 5,161,160 |
| 2021-01-07 | $6.44 | $6.53 | $6.14 | $6.18 | $5.93 | 5,019,470 |
| 2021-01-06 | $6.70 | $6.77 | $6.43 | $6.49 | $6.23 | 6,030,420 |
| 2021-01-05 | $6.97 | $6.99 | $6.64 | $6.78 | $6.51 | 6,840,600 |
| 2021-01-04 | $7.03 | $7.09 | $6.89 | $7.05 | $6.77 | 4,654,360 |
| 2021-01-01 | $7.06 | $7.06 | $7.06 | $7.06 | $6.78 | 0 |
| 2020-12-31 | $6.94 | $7.29 | $6.86 | $7.06 | $6.78 | 7,665,540 |
| 2020-12-30 | $7.14 | $7.53 | $6.90 | $6.94 | $6.66 | 11,712,020 |
| 2020-12-29 | $7.63 | $7.73 | $7.56 | $7.59 | $7.29 | 1,759,560 |
| 2020-12-28 | $8.04 | $8.04 | $7.56 | $7.59 | $7.29 | 3,500,400 |
| 2020-12-25 | $7.98 | $8.02 | $7.77 | $7.98 | $7.66 | 2,257,040 |
| 2020-12-24 | $8.25 | $8.29 | $7.89 | $7.89 | $7.58 | 3,004,600 |
| 2020-12-23 | $8.20 | $8.31 | $8.19 | $8.25 | $7.92 | 1,566,760 |
| 2020-12-22 | $8.37 | $8.64 | $8.15 | $8.19 | $7.86 | 4,461,240 |
| 2020-12-21 | $8.46 | $8.47 | $8.35 | $8.38 | $8.05 | 1,803,780 |
| 2020-12-18 | $8.57 | $8.65 | $8.41 | $8.46 | $8.12 | 1,537,500 |
| 2020-12-17 | $8.49 | $8.59 | $8.32 | $8.57 | $8.23 | 2,336,320 |
| 2020-12-16 | $8.54 | $8.67 | $8.41 | $8.49 | $8.15 | 2,717,200 |
| 2020-12-15 | $8.92 | $8.92 | $8.52 | $8.56 | $8.22 | 3,822,640 |
| 2020-12-14 | $8.89 | $8.97 | $8.75 | $8.96 | $8.60 | 1,762,620 |
| 2020-12-11 | $9.09 | $9.30 | $8.85 | $8.89 | $8.54 | 2,191,900 |
| 2020-12-10 | $8.96 | $9.24 | $8.88 | $9.05 | $8.69 | 2,135,350 |
| 2020-12-09 | $9.13 | $9.18 | $9.01 | $9.01 | $8.65 | 1,531,960 |
| 2020-12-08 | $9.38 | $9.38 | $9.07 | $9.09 | $8.73 | 2,817,480 |
| 2020-12-07 | $9.36 | $9.43 | $9.32 | $9.32 | $8.95 | 1,787,800 |
| 2020-12-04 | $9.40 | $9.52 | $9.30 | $9.39 | $9.02 | 2,271,320 |
| 2020-12-03 | $9.67 | $9.70 | $9.36 | $9.37 | $9.00 | 3,863,980 |
| 2020-12-02 | $9.67 | $9.81 | $9.62 | $9.73 | $9.34 | 2,732,020 |
| 2020-12-01 | $9.67 | $9.89 | $9.63 | $9.75 | $9.36 | 3,220,620 |
| 2020-11-30 | $10.11 | $10.24 | $9.72 | $9.72 | $9.33 | 5,535,930 |
| 2020-11-27 | $10.00 | $10.63 | $9.93 | $10.18 | $9.77 | 5,921,300 |
| 2020-11-26 | $9.83 | $10.18 | $9.71 | $9.98 | $9.58 | 5,806,900 |
| 2020-11-25 | $10.19 | $10.26 | $9.80 | $9.80 | $9.41 | 5,998,020 |
| 2020-11-24 | $9.62 | $10.44 | $9.46 | $10.30 | $9.89 | 10,002,800 |
| 2020-11-23 | $9.71 | $9.75 | $9.50 | $9.61 | $9.23 | 4,159,420 |
| 2020-11-20 | $9.79 | $9.84 | $9.56 | $9.67 | $9.28 | 4,085,920 |
| 2020-11-19 | $9.88 | $9.94 | $9.60 | $9.71 | $9.32 | 5,224,580 |
| 2020-11-18 | $9.71 | $10.00 | $9.68 | $9.93 | $9.53 | 7,013,220 |
| 2020-11-17 | $9.85 | $9.98 | $9.55 | $9.73 | $9.34 | 11,256,990 |
| 2020-11-16 | $8.93 | $9.68 | $8.80 | $9.68 | $9.29 | 8,672,190 |
| 2020-11-13 | $9.00 | $9.01 | $8.74 | $8.80 | $8.45 | 2,429,700 |
| 2020-11-12 | $8.75 | $9.02 | $8.68 | $8.93 | $8.57 | 4,301,300 |
| 2020-11-11 | $9.10 | $9.14 | $8.61 | $8.69 | $8.34 | 6,338,860 |
| 2020-11-10 | $9.18 | $9.19 | $8.96 | $9.01 | $8.65 | 3,961,450 |
| 2020-11-09 | $9.34 | $9.34 | $9.13 | $9.19 | $8.82 | 6,119,780 |
| 2020-11-06 | $9.52 | $9.54 | $9.06 | $9.31 | $8.94 | 7,586,230 |
| 2020-11-05 | $8.88 | $9.50 | $8.85 | $9.28 | $8.91 | 10,992,280 |
| 2020-11-04 | $9.10 | $9.15 | $8.78 | $8.79 | $8.44 | 5,513,050 |
| 2020-11-03 | $9.00 | $9.34 | $8.83 | $8.96 | $8.60 | 9,492,850 |
| 2020-11-02 | $8.71 | $9.33 | $8.66 | $8.96 | $8.60 | 12,157,120 |
| 2020-10-30 | $8.10 | $8.88 | $8.06 | $8.59 | $8.25 | 11,715,620 |
| 2020-10-29 | $8.28 | $8.35 | $8.10 | $8.11 | $7.79 | 3,722,550 |
| 2020-10-28 | $8.48 | $8.51 | $8.28 | $8.40 | $8.07 | 1,961,600 |
| 2020-10-27 | $8.47 | $8.62 | $8.40 | $8.50 | $8.16 | 3,723,010 |
| 2020-10-26 | $8.23 | $8.50 | $8.18 | $8.49 | $8.15 | 3,391,730 |
| 2020-10-23 | $8.18 | $8.37 | $8.16 | $8.27 | $7.94 | 1,859,270 |
| 2020-10-22 | $8.22 | $8.30 | $8.17 | $8.20 | $7.87 | 1,165,750 |
| 2020-10-21 | $8.32 | $8.38 | $8.19 | $8.26 | $7.93 | 1,637,070 |
| 2020-10-20 | $8.23 | $8.33 | $8.21 | $8.32 | $7.99 | 1,472,580 |
| 2020-10-19 | $8.50 | $8.52 | $8.21 | $8.23 | $7.90 | 2,363,520 |
| 2020-10-16 | $8.30 | $8.45 | $8.28 | $8.44 | $8.10 | 1,702,480 |
| 2020-10-15 | $8.36 | $8.39 | $8.28 | $8.33 | $8.00 | 1,370,000 |
| 2020-10-14 | $8.46 | $8.46 | $8.28 | $8.36 | $8.03 | 2,009,200 |
| 2020-10-13 | $8.39 | $8.56 | $8.31 | $8.46 | $8.12 | 2,303,100 |
| 2020-10-12 | $8.22 | $8.41 | $8.22 | $8.38 | $8.05 | 1,946,640 |
| 2020-10-09 | $8.11 | $8.25 | $8.08 | $8.21 | $7.88 | 1,437,470 |
| 2020-10-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-10-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-10-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-10-02 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-10-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.74 | 0 |
| 2020-09-30 | $8.10 | $8.13 | $7.99 | $8.06 | $7.74 | 1,488,240 |
| 2020-09-29 | $8.11 | $8.20 | $8.05 | $8.06 | $7.74 | 1,324,460 |
| 2020-09-28 | $8.15 | $8.17 | $8.05 | $8.11 | $7.79 | 908,050 |
| 2020-09-25 | $8.15 | $8.20 | $8.04 | $8.16 | $7.83 | 1,674,100 |
| 2020-09-24 | $8.39 | $8.39 | $8.01 | $8.08 | $7.76 | 2,398,680 |
| 2020-09-23 | $8.33 | $8.43 | $8.29 | $8.39 | $8.06 | 1,281,580 |
| 2020-09-22 | $8.37 | $8.46 | $8.26 | $8.35 | $8.02 | 2,055,920 |
| 2020-09-21 | $8.22 | $8.46 | $8.11 | $8.39 | $8.06 | 3,023,200 |
| 2020-09-18 | $8.10 | $8.21 | $8.04 | $8.19 | $7.86 | 1,348,360 |
| 2020-09-17 | $8.13 | $8.16 | $8.01 | $8.07 | $7.75 | 1,371,200 |
| 2020-09-16 | $8.14 | $8.24 | $8.08 | $8.13 | $7.81 | 1,177,740 |
| 2020-09-15 | $8.19 | $8.23 | $8.12 | $8.17 | $7.84 | 1,368,400 |
| 2020-09-14 | $8.11 | $8.21 | $8.07 | $8.19 | $7.86 | 1,707,340 |
| 2020-09-11 | $8.05 | $8.14 | $7.99 | $8.10 | $7.78 | 2,097,600 |
| 2020-09-10 | $8.66 | $8.69 | $8.07 | $8.09 | $7.77 | 4,595,420 |
| 2020-09-09 | $8.68 | $8.75 | $8.50 | $8.58 | $8.24 | 3,849,940 |
| 2020-09-08 | $8.64 | $8.74 | $8.50 | $8.74 | $8.39 | 3,168,500 |
| 2020-09-07 | $8.62 | $8.82 | $8.51 | $8.58 | $8.24 | 4,039,480 |
| 2020-09-04 | $8.32 | $8.68 | $8.21 | $8.63 | $8.29 | 4,302,320 |
| 2020-09-03 | $8.50 | $8.67 | $8.37 | $8.41 | $8.07 | 2,973,100 |
| 2020-09-02 | $8.45 | $8.55 | $8.40 | $8.55 | $8.21 | 3,001,470 |
| 2020-09-01 | $8.40 | $8.49 | $8.40 | $8.47 | $8.13 | 1,908,480 |
| 2020-08-31 | $8.46 | $8.55 | $8.36 | $8.40 | $8.07 | 2,838,550 |
| 2020-08-28 | $8.20 | $8.40 | $8.20 | $8.38 | $8.05 | 2,314,020 |
| 2020-08-27 | $8.09 | $8.28 | $8.09 | $8.27 | $7.94 | 1,941,200 |
| 2020-08-26 | $8.34 | $8.34 | $8.07 | $8.08 | $7.76 | 2,644,820 |
| 2020-08-25 | $8.28 | $8.35 | $8.28 | $8.35 | $8.02 | 1,938,860 |
| 2020-08-24 | $8.47 | $8.47 | $8.27 | $8.31 | $7.98 | 3,470,240 |
| 2020-08-21 | $8.41 | $8.67 | $8.41 | $8.49 | $8.15 | 2,392,140 |
| 2020-08-20 | $8.55 | $8.57 | $8.38 | $8.41 | $8.07 | 3,405,120 |
| 2020-08-19 | $8.51 | $8.73 | $8.48 | $8.66 | $8.31 | 5,414,760 |
| 2020-08-18 | $8.40 | $8.74 | $8.40 | $8.59 | $8.25 | 5,901,740 |
| 2020-08-17 | $8.27 | $8.44 | $8.25 | $8.39 | $8.06 | 3,210,790 |
| 2020-08-14 | $8.20 | $8.28 | $8.08 | $8.28 | $7.95 | 2,646,520 |
| 2020-08-13 | $8.18 | $8.26 | $8.12 | $8.20 | $7.87 | 2,377,460 |
| 2020-08-12 | $8.15 | $8.19 | $7.98 | $8.18 | $7.85 | 4,880,630 |
| 2020-08-11 | $8.56 | $8.57 | $8.22 | $8.27 | $7.94 | 4,741,300 |
| 2020-08-10 | $8.50 | $8.57 | $8.38 | $8.56 | $8.22 | 5,546,700 |
| 2020-08-07 | $9.00 | $9.00 | $8.61 | $8.68 | $8.33 | 9,069,220 |
| 2020-08-06 | $8.66 | $9.28 | $8.54 | $9.10 | $8.74 | 12,814,440 |
| 2020-08-05 | $8.54 | $8.73 | $8.50 | $8.62 | $8.28 | 8,015,980 |
| 2020-08-04 | $8.64 | $8.64 | $8.39 | $8.47 | $8.13 | 6,120,920 |
| 2020-08-03 | $8.50 | $8.67 | $8.44 | $8.64 | $8.30 | 8,673,400 |
| 2020-07-31 | $8.47 | $8.61 | $8.34 | $8.57 | $8.23 | 6,917,780 |
| 2020-07-30 | $8.70 | $8.71 | $8.45 | $8.54 | $8.20 | 9,748,640 |
| 2020-07-29 | $8.38 | $8.93 | $8.37 | $8.82 | $8.47 | 13,281,950 |
| 2020-07-28 | $8.90 | $8.93 | $8.37 | $8.50 | $8.16 | 16,144,190 |
| 2020-07-27 | $7.87 | $8.68 | $7.80 | $8.68 | $8.33 | 16,019,530 |
| 2020-07-24 | $8.15 | $8.26 | $7.83 | $7.89 | $7.58 | 6,649,400 |
| 2020-07-23 | $8.01 | $8.16 | $7.84 | $8.15 | $7.83 | 5,153,670 |
| 2020-07-22 | $8.17 | $8.25 | $8.05 | $8.08 | $7.76 | 6,520,210 |
| 2020-07-21 | $8.10 | $8.15 | $7.97 | $8.05 | $7.73 | 3,630,740 |
| 2020-07-20 | $7.78 | $8.06 | $7.74 | $8.06 | $7.74 | 3,733,370 |
| 2020-07-17 | $7.83 | $7.83 | $7.62 | $7.73 | $7.42 | 3,372,230 |
| 2020-07-16 | $8.01 | $8.10 | $7.76 | $7.77 | $7.46 | 4,675,340 |
| 2020-07-15 | $8.16 | $8.29 | $7.96 | $8.00 | $7.68 | 5,341,720 |
| 2020-07-14 | $8.38 | $8.38 | $8.04 | $8.17 | $7.84 | 6,687,100 |
| 2020-07-13 | $8.08 | $8.31 | $8.07 | $8.30 | $7.97 | 7,726,710 |
| 2020-07-10 | $8.18 | $8.32 | $8.04 | $8.06 | $7.74 | 8,389,600 |
| 2020-07-09 | $8.06 | $8.25 | $8.04 | $8.19 | $7.86 | 8,629,010 |
| 2020-07-08 | $8.05 | $8.09 | $7.92 | $8.03 | $7.71 | 9,109,040 |
| 2020-07-07 | $7.94 | $8.15 | $7.86 | $8.05 | $7.73 | 8,780,230 |
| 2020-07-06 | $7.66 | $7.92 | $7.62 | $7.87 | $7.56 | 8,345,740 |
| 2020-07-03 | $7.41 | $7.65 | $7.40 | $7.63 | $7.33 | 5,824,650 |
| 2020-07-02 | $7.24 | $7.41 | $7.24 | $7.40 | $7.11 | 2,842,160 |
| 2020-07-01 | $7.28 | $7.31 | $7.23 | $7.31 | $7.02 | 2,021,520 |
| 2020-06-30 | $7.25 | $7.34 | $7.20 | $7.25 | $6.96 | 3,227,190 |
| 2020-06-29 | $7.38 | $7.40 | $7.17 | $7.18 | $6.89 | 3,149,080 |
| 2020-06-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.10 | 0 |
| 2020-06-25 | $7.39 | $7.39 | $7.39 | $7.39 | $7.10 | 0 |
| 2020-06-24 | $7.70 | $7.71 | $7.38 | $7.39 | $7.10 | 4,599,460 |
| 2020-06-23 | $8.22 | $8.24 | $8.06 | $8.06 | $7.35 | 4,404,740 |
| 2020-06-22 | $8.24 | $8.28 | $8.11 | $8.18 | $7.46 | 3,971,830 |
| 2020-06-19 | $8.23 | $8.35 | $8.22 | $8.26 | $7.53 | 5,140,430 |
| 2020-06-18 | $8.23 | $8.35 | $8.11 | $8.18 | $7.46 | 4,602,150 |
| 2020-06-17 | $8.00 | $8.14 | $7.97 | $8.13 | $7.41 | 3,047,020 |
| 2020-06-16 | $7.97 | $8.01 | $7.92 | $8.00 | $7.30 | 2,077,500 |
| 2020-06-15 | $7.88 | $8.05 | $7.87 | $7.91 | $7.21 | 2,704,140 |
| 2020-06-12 | $7.83 | $7.97 | $7.80 | $7.95 | $7.25 | 2,670,710 |
| 2020-06-11 | $8.08 | $8.15 | $7.94 | $7.97 | $7.27 | 3,913,140 |
| 2020-06-10 | $8.15 | $8.31 | $8.07 | $8.08 | $7.37 | 2,788,090 |
| 2020-06-09 | $8.05 | $8.19 | $8.05 | $8.16 | $7.44 | 4,034,890 |
| 2020-06-08 | $8.05 | $8.16 | $7.93 | $8.09 | $7.38 | 4,885,120 |
| 2020-06-05 | $8.32 | $8.35 | $8.02 | $8.05 | $7.34 | 6,310,440 |
| 2020-06-04 | $8.45 | $8.62 | $8.30 | $8.32 | $7.59 | 9,260,870 |
| 2020-06-03 | $8.27 | $8.82 | $8.25 | $8.58 | $7.83 | 13,567,760 |
| 2020-06-02 | $8.22 | $8.47 | $8.22 | $8.27 | $7.54 | 10,766,190 |
| 2020-06-01 | $8.09 | $8.35 | $8.09 | $8.22 | $7.50 | 9,381,990 |
| 2020-05-29 | $7.90 | $8.19 | $7.82 | $8.09 | $7.38 | 7,830,010 |
| 2020-05-28 | $8.17 | $8.17 | $7.88 | $7.98 | $7.28 | 8,259,220 |
| 2020-05-27 | $8.02 | $8.28 | $7.93 | $8.19 | $7.47 | 12,269,270 |
| 2020-05-26 | $7.94 | $8.24 | $7.85 | $8.07 | $7.36 | 14,043,760 |
| 2020-05-25 | $8.00 | $8.30 | $7.94 | $7.94 | $7.24 | 22,351,260 |
| 2020-05-22 | $8.86 | $9.15 | $8.82 | $8.82 | $8.04 | 7,501,400 |
| 2020-05-21 | $10.30 | $10.79 | $9.76 | $9.80 | $8.94 | 37,797,270 |
| 2020-05-20 | $9.81 | $9.81 | $9.70 | $9.81 | $8.95 | 11,848,000 |
| 2020-05-19 | $7.91 | $8.92 | $7.80 | $8.92 | $8.14 | 14,598,180 |
| 2020-05-18 | $8.30 | $8.57 | $7.98 | $8.11 | $7.40 | 14,896,300 |
| 2020-05-15 | $7.20 | $7.90 | $7.15 | $7.90 | $7.21 | 8,742,930 |
| 2020-05-14 | $7.21 | $7.24 | $7.16 | $7.18 | $6.55 | 900,820 |
| 2020-05-13 | $7.24 | $7.26 | $7.16 | $7.24 | $6.60 | 1,066,050 |
| 2020-05-12 | $7.17 | $7.25 | $7.10 | $7.24 | $6.60 | 1,092,780 |
| 2020-05-11 | $7.23 | $7.28 | $7.15 | $7.19 | $6.56 | 1,238,050 |
| 2020-05-08 | $7.15 | $7.27 | $7.14 | $7.23 | $6.59 | 892,370 |
| 2020-05-07 | $7.15 | $7.20 | $7.09 | $7.13 | $6.50 | 1,357,310 |
| 2020-05-06 | $7.01 | $7.17 | $6.96 | $7.17 | $6.54 | 1,115,440 |
| 2020-05-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.42 | 0 |
| 2020-05-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.42 | 0 |
| 2020-05-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.42 | 0 |
| 2020-04-30 | $6.91 | $7.05 | $6.91 | $7.04 | $6.42 | 1,231,790 |
| 2020-04-29 | $6.89 | $6.96 | $6.86 | $6.91 | $6.30 | 1,086,950 |
| 2020-04-28 | $7.20 | $7.20 | $6.85 | $6.89 | $6.28 | 2,375,370 |
| 2020-04-27 | $7.24 | $7.30 | $7.13 | $7.15 | $6.52 | 1,564,500 |
| 2020-04-24 | $7.32 | $7.36 | $7.13 | $7.17 | $6.54 | 1,926,640 |
| 2020-04-23 | $7.47 | $7.51 | $7.33 | $7.33 | $6.69 | 1,463,940 |
| 2020-04-22 | $7.40 | $7.52 | $7.33 | $7.48 | $6.82 | 1,345,900 |
| 2020-04-21 | $7.36 | $7.48 | $7.32 | $7.42 | $6.77 | 1,246,620 |
| 2020-04-20 | $7.49 | $7.49 | $7.35 | $7.38 | $6.73 | 1,725,720 |
| 2020-04-17 | $7.53 | $7.54 | $7.42 | $7.45 | $6.79 | 1,010,800 |
| 2020-04-16 | $7.44 | $7.50 | $7.39 | $7.48 | $6.82 | 1,101,000 |
| 2020-04-15 | $7.58 | $7.61 | $7.46 | $7.48 | $6.82 | 1,365,620 |
| 2020-04-14 | $7.51 | $7.61 | $7.47 | $7.58 | $6.91 | 1,234,680 |
| 2020-04-13 | $7.55 | $7.63 | $7.43 | $7.47 | $6.81 | 1,408,560 |
| 2020-04-10 | $7.82 | $7.86 | $7.57 | $7.64 | $6.97 | 1,750,350 |
| 2020-04-09 | $7.95 | $7.95 | $7.80 | $7.83 | $7.14 | 1,698,220 |
| 2020-04-08 | $7.77 | $7.95 | $7.75 | $7.90 | $7.21 | 2,658,940 |
| 2020-04-07 | $7.62 | $7.90 | $7.57 | $7.86 | $7.17 | 4,475,570 |
| 2020-04-06 | $7.52 | $7.52 | $7.52 | $7.52 | $6.86 | 0 |
| 2020-04-03 | $7.50 | $7.65 | $7.43 | $7.52 | $6.86 | 1,949,180 |
| 2020-04-02 | $7.36 | $7.51 | $7.34 | $7.50 | $6.84 | 1,522,030 |
| 2020-04-01 | $7.61 | $7.61 | $7.38 | $7.50 | $6.84 | 1,820,190 |
| 2020-03-31 | $7.63 | $7.66 | $7.53 | $7.55 | $6.89 | 1,122,880 |
| 2020-03-30 | $7.92 | $7.92 | $7.52 | $7.56 | $6.89 | 2,992,880 |
| 2020-03-27 | $8.12 | $8.22 | $8.01 | $8.01 | $7.31 | 2,724,530 |
| 2020-03-26 | $8.19 | $8.19 | $7.97 | $8.04 | $7.33 | 3,418,370 |
| 2020-03-25 | $7.97 | $8.24 | $7.97 | $8.20 | $7.48 | 5,578,930 |
| 2020-03-24 | $7.59 | $7.94 | $7.59 | $7.85 | $7.16 | 4,093,040 |
| 2020-03-23 | $7.50 | $7.64 | $7.47 | $7.52 | $6.86 | 1,150,380 |
| 2020-03-20 | $7.49 | $7.67 | $7.49 | $7.65 | $6.98 | 1,833,420 |
| 2020-03-19 | $7.45 | $7.56 | $7.31 | $7.48 | $6.82 | 1,160,940 |
| 2020-03-18 | $7.50 | $7.62 | $7.37 | $7.41 | $6.76 | 1,196,060 |
| 2020-03-17 | $7.62 | $7.69 | $7.00 | $7.49 | $6.83 | 1,864,610 |
| 2020-03-16 | $7.89 | $7.95 | $7.59 | $7.59 | $6.92 | 2,062,860 |
| 2020-03-13 | $7.72 | $7.93 | $7.72 | $7.85 | $7.16 | 2,474,550 |
| 2020-03-12 | $8.15 | $8.19 | $7.95 | $8.06 | $7.35 | 2,646,930 |
| 2020-03-11 | $8.18 | $8.37 | $8.14 | $8.25 | $7.52 | 3,843,180 |
| 2020-03-10 | $7.94 | $8.20 | $7.86 | $8.18 | $7.46 | 4,080,910 |
| 2020-03-09 | $8.35 | $8.37 | $8.05 | $8.06 | $7.35 | 3,308,130 |
| 2020-03-06 | $8.25 | $8.50 | $8.22 | $8.39 | $7.65 | 6,308,380 |
| 2020-03-05 | $8.13 | $8.35 | $8.10 | $8.31 | $7.58 | 4,892,390 |
| 2020-03-04 | $8.02 | $8.12 | $7.96 | $8.10 | $7.39 | 2,683,400 |
| 2020-03-03 | $8.03 | $8.08 | $7.91 | $7.99 | $7.29 | 2,131,100 |
| 2020-03-02 | $7.72 | $7.97 | $7.72 | $7.93 | $7.23 | 2,545,780 |
| 2020-02-28 | $8.00 | $8.06 | $7.70 | $7.72 | $7.04 | 2,770,930 |
| 2020-02-27 | $8.14 | $8.22 | $8.08 | $8.15 | $7.43 | 1,561,200 |
| 2020-02-26 | $8.00 | $8.25 | $8.00 | $8.13 | $7.41 | 3,208,940 |
| 2020-02-25 | $8.15 | $8.20 | $7.86 | $8.14 | $7.42 | 4,403,880 |
| 2020-02-24 | $8.50 | $8.52 | $8.28 | $8.35 | $7.62 | 2,753,360 |
| 2020-02-21 | $8.39 | $8.51 | $8.38 | $8.50 | $7.75 | 2,394,080 |
| 2020-02-20 | $8.28 | $8.45 | $8.25 | $8.42 | $7.68 | 2,141,040 |
| 2020-02-19 | $8.28 | $8.33 | $8.25 | $8.27 | $7.54 | 1,414,520 |
| 2020-02-18 | $8.19 | $8.34 | $8.16 | $8.31 | $7.58 | 1,285,610 |
| 2020-02-17 | $7.99 | $8.20 | $7.99 | $8.19 | $7.47 | 2,658,340 |
| 2020-02-14 | $7.87 | $8.00 | $7.85 | $7.96 | $7.26 | 1,623,320 |
| 2020-02-13 | $8.02 | $8.09 | $7.91 | $7.92 | $7.22 | 1,211,680 |
| 2020-02-12 | $7.98 | $8.02 | $7.88 | $8.01 | $7.31 | 1,073,020 |
| 2020-02-11 | $8.02 | $8.08 | $7.91 | $7.93 | $7.23 | 961,200 |
| 2020-02-10 | $7.84 | $8.08 | $7.76 | $8.02 | $7.31 | 1,785,540 |
| 2020-02-07 | $7.78 | $7.90 | $7.72 | $7.86 | $7.17 | 1,675,740 |
| 2020-02-06 | $7.62 | $7.83 | $7.58 | $7.77 | $7.09 | 2,162,000 |
| 2020-02-05 | $7.54 | $7.75 | $7.50 | $7.60 | $6.93 | 2,006,240 |
| 2020-02-04 | $7.20 | $7.64 | $7.20 | $7.54 | $6.88 | 2,413,030 |
| 2020-02-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.24 | 530,400 |
| 2020-01-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-28 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-24 | $8.82 | $8.82 | $8.82 | $8.82 | $8.04 | 0 |
| 2020-01-23 | $9.11 | $9.17 | $8.77 | $8.82 | $8.04 | 1,825,680 |
| 2020-01-22 | $9.19 | $9.19 | $8.96 | $9.12 | $8.32 | 1,433,750 |
| 2020-01-21 | $9.31 | $9.38 | $9.20 | $9.20 | $8.39 | 1,212,940 |
| 2020-01-20 | $9.23 | $9.29 | $9.16 | $9.29 | $8.47 | 952,100 |
| 2020-01-17 | $9.35 | $9.35 | $9.22 | $9.23 | $8.42 | 1,010,800 |
| 2020-01-16 | $9.38 | $9.39 | $9.28 | $9.28 | $8.46 | 1,354,820 |
| 2020-01-15 | $9.53 | $9.56 | $9.32 | $9.38 | $8.55 | 1,666,540 |
| 2020-01-14 | $9.52 | $9.59 | $9.52 | $9.54 | $8.70 | 1,330,600 |
| 2020-01-13 | $9.54 | $9.54 | $9.43 | $9.54 | $8.70 | 1,224,250 |
| 2020-01-10 | $9.54 | $9.59 | $9.49 | $9.55 | $8.71 | 1,517,880 |
| 2020-01-09 | $9.48 | $9.60 | $9.47 | $9.56 | $8.72 | 1,896,540 |
| 2020-01-08 | $9.68 | $9.75 | $9.49 | $9.56 | $8.72 | 3,299,460 |
| 2020-01-07 | $9.70 | $9.72 | $9.57 | $9.65 | $8.80 | 3,647,690 |
| 2020-01-06 | $9.56 | $9.81 | $9.56 | $9.73 | $8.87 | 3,666,040 |
| 2020-01-03 | $9.53 | $9.60 | $9.50 | $9.54 | $8.70 | 1,758,480 |
| 2020-01-02 | $9.48 | $9.55 | $9.43 | $9.54 | $8.70 | 1,614,680 |
| 2020-01-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.62 | 0 |
| 2019-12-31 | $9.37 | $9.46 | $9.32 | $9.45 | $8.62 | 1,243,560 |
| 2019-12-30 | $9.31 | $9.40 | $9.12 | $9.40 | $8.57 | 1,742,660 |
| 2019-12-27 | $9.33 | $9.48 | $9.32 | $9.32 | $8.50 | 1,845,260 |
| 2019-12-26 | $9.20 | $9.33 | $9.17 | $9.33 | $8.51 | 1,731,420 |
| 2019-12-25 | $9.27 | $9.30 | $9.16 | $9.19 | $8.38 | 1,717,480 |
| 2019-12-24 | $9.20 | $9.31 | $9.20 | $9.27 | $8.45 | 1,536,550 |
| 2019-12-23 | $9.43 | $9.49 | $9.21 | $9.22 | $8.41 | 2,018,020 |
| 2019-12-20 | $9.52 | $9.62 | $9.40 | $9.40 | $8.57 | 1,724,590 |
| 2019-12-19 | $9.44 | $9.54 | $9.40 | $9.51 | $8.67 | 1,417,540 |
| 2019-12-18 | $9.42 | $9.50 | $9.32 | $9.46 | $8.63 | 2,110,840 |
| 2019-12-17 | $9.25 | $9.46 | $9.25 | $9.38 | $8.55 | 3,025,100 |
| 2019-12-16 | $9.22 | $9.31 | $9.20 | $9.29 | $8.47 | 1,366,730 |
| 2019-12-13 | $9.13 | $9.24 | $9.11 | $9.21 | $8.40 | 1,367,660 |
| 2019-12-12 | $9.12 | $9.15 | $9.04 | $9.11 | $8.31 | 938,840 |
| 2019-12-11 | $9.09 | $9.17 | $9.01 | $9.16 | $8.35 | 1,317,120 |
| 2019-12-10 | $9.10 | $9.13 | $9.03 | $9.08 | $8.28 | 809,680 |
| 2019-12-09 | $9.15 | $9.18 | $9.08 | $9.10 | $8.30 | 1,160,240 |
| 2019-12-06 | $9.01 | $9.18 | $8.98 | $9.15 | $8.35 | 1,931,710 |
| 2019-12-05 | $8.89 | $9.03 | $8.85 | $9.01 | $8.22 | 1,372,540 |
| 2019-12-04 | $8.82 | $8.95 | $8.82 | $8.91 | $8.13 | 1,043,560 |
| 2019-12-03 | $8.84 | $8.86 | $8.77 | $8.86 | $8.08 | 819,220 |
| 2019-12-02 | $8.96 | $8.96 | $8.81 | $8.85 | $8.07 | 769,240 |
| 2019-11-29 | $8.88 | $8.99 | $8.84 | $8.91 | $8.13 | 775,120 |
| 2019-11-28 | $8.94 | $8.95 | $8.90 | $8.92 | $8.14 | 654,610 |
| 2019-11-27 | $9.00 | $9.00 | $8.90 | $8.91 | $8.13 | 836,340 |
| 2019-11-26 | $8.89 | $9.03 | $8.85 | $9.00 | $8.21 | 1,218,710 |
| 2019-11-25 | $8.87 | $8.93 | $8.74 | $8.89 | $8.11 | 1,476,920 |
| 2019-11-22 | $8.94 | $9.07 | $8.81 | $8.83 | $8.05 | 1,653,760 |
| 2019-11-21 | $9.07 | $9.13 | $8.93 | $8.94 | $8.15 | 1,555,980 |
| 2019-11-20 | $8.90 | $9.33 | $8.83 | $9.13 | $8.33 | 2,927,980 |
| 2019-11-19 | $8.79 | $9.00 | $8.75 | $8.91 | $8.13 | 1,496,940 |
| 2019-11-18 | $8.80 | $8.86 | $8.73 | $8.80 | $8.03 | 993,120 |
| 2019-11-15 | $9.01 | $9.03 | $8.73 | $8.79 | $8.02 | 1,754,680 |
| 2019-11-14 | $9.06 | $9.12 | $9.01 | $9.01 | $8.22 | 944,680 |
| 2019-11-13 | $9.10 | $9.25 | $9.03 | $9.07 | $8.27 | 1,606,600 |
| 2019-11-12 | $9.05 | $9.13 | $8.96 | $9.12 | $8.32 | 1,228,000 |
| 2019-11-11 | $9.43 | $9.43 | $9.03 | $9.05 | $8.25 | 2,152,820 |
| 2019-11-08 | $9.53 | $9.56 | $9.38 | $9.44 | $8.61 | 1,457,540 |
| 2019-11-07 | $9.61 | $9.61 | $9.47 | $9.53 | $8.69 | 1,737,530 |
| 2019-11-06 | $9.62 | $9.73 | $9.53 | $9.61 | $8.76 | 1,725,620 |
| 2019-11-05 | $9.67 | $9.73 | $9.61 | $9.66 | $8.81 | 1,652,900 |
| 2019-11-04 | $9.79 | $9.82 | $9.62 | $9.66 | $8.81 | 2,198,520 |
| 2019-11-01 | $9.76 | $9.84 | $9.71 | $9.79 | $8.93 | 1,690,260 |
| 2019-10-31 | $9.97 | $10.09 | $9.73 | $9.75 | $8.89 | 2,588,720 |
| 2019-10-30 | $10.25 | $10.25 | $9.99 | $10.02 | $9.14 | 2,599,860 |
| 2019-10-29 | $10.34 | $10.42 | $10.25 | $10.25 | $9.35 | 2,759,260 |
| 2019-10-28 | $10.53 | $10.59 | $10.25 | $10.36 | $9.45 | 4,616,150 |
| 2019-10-25 | $11.18 | $11.18 | $10.34 | $10.60 | $9.67 | 6,318,610 |
| 2019-10-24 | $11.42 | $11.70 | $11.15 | $11.41 | $10.41 | 11,290,220 |
| 2019-10-23 | $11.42 | $11.88 | $11.27 | $11.42 | $10.42 | 4,729,240 |
| 2019-10-22 | $11.10 | $11.45 | $11.00 | $11.42 | $10.42 | 4,287,020 |
| 2019-10-21 | $10.88 | $11.12 | $10.81 | $11.12 | $10.14 | 2,654,640 |
| 2019-10-18 | $10.80 | $10.99 | $10.77 | $10.88 | $9.92 | 2,475,580 |
| 2019-10-17 | $10.81 | $10.87 | $10.71 | $10.84 | $9.89 | 1,800,860 |
| 2019-10-16 | $10.78 | $10.98 | $10.75 | $10.82 | $9.87 | 2,776,200 |
| 2019-10-15 | $10.83 | $10.88 | $10.71 | $10.78 | $9.83 | 1,690,340 |
| 2019-10-14 | $10.65 | $10.92 | $10.65 | $10.89 | $9.93 | 2,210,840 |
| 2019-10-11 | $10.74 | $10.78 | $10.50 | $10.62 | $9.69 | 2,583,070 |
| 2019-10-10 | $10.77 | $10.83 | $10.69 | $10.81 | $9.86 | 2,176,600 |
| 2019-10-09 | $10.85 | $10.85 | $10.66 | $10.75 | $9.80 | 2,325,200 |
| 2019-10-08 | $11.29 | $11.40 | $10.78 | $10.93 | $9.97 | 3,105,620 |
| 2019-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.40 | 0 |
| 2019-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.40 | 0 |
| 2019-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.40 | 0 |
| 2019-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.40 | 0 |
| 2019-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.40 | 0 |
| 2019-09-30 | $11.80 | $11.86 | $11.40 | $11.40 | $10.40 | 3,056,120 |
| 2019-09-27 | $11.58 | $11.90 | $11.48 | $11.87 | $10.83 | 5,978,880 |
| 2019-09-26 | $11.42 | $11.69 | $11.21 | $11.62 | $10.60 | 3,923,120 |
| 2019-09-25 | $11.33 | $11.59 | $11.33 | $11.46 | $10.45 | 2,634,130 |
| 2019-09-24 | $11.45 | $11.62 | $11.35 | $11.48 | $10.47 | 3,300,410 |
| 2019-09-23 | $11.40 | $11.46 | $11.10 | $11.46 | $10.45 | 3,174,720 |
| 2019-09-20 | $12.05 | $12.05 | $11.45 | $11.48 | $10.47 | 4,868,840 |
| 2019-09-19 | $11.12 | $11.57 | $10.95 | $11.50 | $10.49 | 4,415,030 |
| 2019-09-18 | $11.09 | $11.16 | $11.05 | $11.09 | $10.11 | 1,338,280 |
| 2019-09-17 | $11.45 | $11.48 | $11.00 | $11.09 | $10.11 | 1,671,040 |
| 2019-09-16 | $11.44 | $11.54 | $11.41 | $11.44 | $10.43 | 1,420,900 |
| 2019-09-13 | $11.44 | $11.44 | $11.44 | $11.44 | $10.43 | 0 |
| 2019-09-12 | $11.45 | $11.49 | $11.37 | $11.44 | $10.43 | 1,452,410 |
| 2019-09-11 | $11.45 | $11.60 | $11.33 | $11.40 | $10.40 | 1,551,210 |
| 2019-09-10 | $11.37 | $11.46 | $11.29 | $11.43 | $10.42 | 1,449,070 |
| 2019-09-09 | $11.34 | $11.36 | $11.24 | $11.36 | $10.36 | 1,604,340 |
| 2019-09-06 | $11.27 | $11.30 | $11.18 | $11.24 | $10.25 | 950,260 |
| 2019-09-05 | $11.33 | $11.53 | $11.25 | $11.27 | $10.28 | 2,030,940 |
| 2019-09-04 | $11.10 | $11.35 | $11.09 | $11.29 | $10.30 | 1,683,410 |
| 2019-09-03 | $11.10 | $11.13 | $10.91 | $11.04 | $10.07 | 1,009,390 |
| 2019-09-02 | $10.92 | $11.13 | $10.80 | $11.08 | $10.11 | 951,650 |
| 2019-08-30 | $11.03 | $11.30 | $10.85 | $10.90 | $9.94 | 1,230,100 |
| 2019-08-29 | $11.14 | $11.14 | $10.98 | $11.01 | $10.04 | 662,860 |
| 2019-08-28 | $11.06 | $11.17 | $10.97 | $11.11 | $10.13 | 1,000,520 |
| 2019-08-27 | $10.87 | $11.08 | $10.87 | $11.06 | $10.09 | 988,700 |
| 2019-08-26 | $10.95 | $10.99 | $10.81 | $10.84 | $9.89 | 872,380 |
| 2019-08-23 | $11.21 | $11.24 | $11.03 | $11.04 | $10.07 | 784,600 |
| 2019-08-22 | $11.19 | $11.32 | $11.03 | $11.25 | $10.26 | 1,403,870 |
| 2019-08-21 | $11.30 | $11.30 | $11.13 | $11.20 | $10.21 | 1,042,540 |
| 2019-08-20 | $11.35 | $11.45 | $11.21 | $11.26 | $10.27 | 1,488,080 |
| 2019-08-19 | $11.23 | $11.45 | $11.15 | $11.40 | $10.40 | 1,642,160 |
| 2019-08-16 | $11.27 | $11.38 | $11.17 | $11.23 | $10.24 | 1,610,430 |
| 2019-08-15 | $10.91 | $11.43 | $10.90 | $11.30 | $10.31 | 3,112,180 |
| 2019-08-14 | $10.92 | $11.11 | $10.90 | $11.02 | $10.05 | 1,492,860 |
| 2019-08-13 | $10.75 | $11.22 | $10.62 | $11.10 | $10.12 | 2,098,460 |
| 2019-08-12 | $10.81 | $10.85 | $10.63 | $10.76 | $9.81 | 1,368,440 |
| 2019-08-09 | $10.85 | $11.06 | $10.57 | $10.95 | $9.99 | 1,668,260 |
| 2019-08-08 | $10.69 | $11.03 | $10.51 | $10.84 | $9.89 | 1,628,100 |
| 2019-08-07 | $10.78 | $10.94 | $10.53 | $10.54 | $9.61 | 805,780 |
| 2019-08-06 | $10.79 | $10.99 | $10.23 | $10.77 | $9.82 | 1,781,280 |
| 2019-08-05 | $10.95 | $11.28 | $10.95 | $11.03 | $10.06 | 1,447,180 |
| 2019-08-02 | $11.29 | $11.29 | $10.83 | $11.00 | $10.03 | 1,512,580 |
| 2019-08-01 | $11.47 | $11.47 | $11.30 | $11.37 | $10.37 | 655,950 |
| 2019-07-31 | $11.52 | $11.52 | $11.41 | $11.48 | $10.47 | 474,140 |
| 2019-07-30 | $11.41 | $11.56 | $11.41 | $11.50 | $10.49 | 571,140 |
| 2019-07-29 | $11.48 | $11.53 | $11.36 | $11.40 | $10.40 | 638,940 |
| 2019-07-26 | $11.48 | $11.55 | $11.42 | $11.48 | $10.47 | 578,530 |
| 2019-07-25 | $11.50 | $11.56 | $11.44 | $11.47 | $10.46 | 622,800 |
| 2019-07-24 | $11.37 | $11.60 | $11.37 | $11.51 | $10.50 | 775,820 |
| 2019-07-23 | $11.37 | $11.51 | $11.31 | $11.39 | $10.39 | 627,670 |
| 2019-07-22 | $11.67 | $11.76 | $11.35 | $11.37 | $10.37 | 1,080,320 |
| 2019-07-19 | $11.60 | $11.82 | $11.60 | $11.71 | $10.68 | 563,300 |
| 2019-07-18 | $11.91 | $11.92 | $11.62 | $11.62 | $10.60 | 1,059,000 |
| 2019-07-17 | $11.93 | $12.02 | $11.85 | $11.95 | $10.90 | 573,040 |
| 2019-07-16 | $12.04 | $12.06 | $11.81 | $11.96 | $10.91 | 598,850 |
| 2019-07-15 | $11.88 | $12.09 | $11.62 | $12.04 | $10.98 | 1,000,520 |
| 2019-07-12 | $11.98 | $11.99 | $11.70 | $11.89 | $10.84 | 788,620 |
| 2019-07-11 | $11.88 | $12.12 | $11.84 | $11.98 | $10.93 | 1,052,220 |
| 2019-07-10 | $11.86 | $11.98 | $11.75 | $11.76 | $10.73 | 569,160 |
| 2019-07-09 | $11.90 | $11.94 | $11.74 | $11.86 | $10.82 | 675,960 |
| 2019-07-08 | $12.48 | $12.48 | $11.80 | $11.82 | $10.78 | 1,783,900 |
| 2019-07-05 | $12.47 | $12.63 | $12.32 | $12.50 | $11.40 | 1,000,000 |
| 2019-07-04 | $12.50 | $12.73 | $12.43 | $12.53 | $11.43 | 1,323,120 |
| 2019-07-03 | $12.75 | $12.84 | $12.44 | $12.50 | $11.40 | 1,284,890 |
| 2019-07-02 | $12.68 | $12.85 | $12.65 | $12.66 | $11.55 | 1,287,540 |
| 2019-07-01 | $12.47 | $12.81 | $12.45 | $12.80 | $11.67 | 2,263,620 |
| 2019-06-28 | $12.58 | $12.69 | $12.30 | $12.37 | $11.28 | 1,220,420 |
| 2019-06-27 | $12.48 | $12.72 | $12.46 | $12.51 | $11.41 | 1,456,460 |
| 2019-06-26 | $12.67 | $12.74 | $12.45 | $12.51 | $11.41 | 2,324,050 |
| 2019-06-25 | $12.52 | $12.90 | $12.41 | $12.81 | $11.68 | 3,938,010 |
| 2019-06-24 | $12.55 | $12.62 | $12.42 | $12.49 | $11.39 | 1,642,570 |
| 2019-06-21 | $12.28 | $12.70 | $12.26 | $12.50 | $11.40 | 2,793,040 |
| 2019-06-20 | $12.00 | $12.33 | $12.00 | $12.33 | $11.25 | 2,697,550 |
| 2019-06-19 | $12.05 | $12.12 | $11.88 | $11.98 | $10.93 | 1,466,380 |
| 2019-06-18 | $11.97 | $12.00 | $11.70 | $11.87 | $10.83 | 1,396,520 |
| 2019-06-17 | $12.22 | $12.22 | $11.86 | $12.00 | $10.94 | 2,820,010 |
| 2019-06-14 | $12.10 | $13.08 | $11.89 | $12.30 | $11.22 | 5,007,460 |
| 2019-06-13 | $11.88 | $12.40 | $11.72 | $11.99 | $10.94 | 1,569,450 |
| 2019-06-12 | $11.75 | $11.89 | $11.70 | $11.84 | $10.80 | 1,485,220 |
| 2019-06-11 | $11.42 | $11.82 | $11.35 | $11.79 | $10.75 | 1,607,620 |
| 2019-06-10 | $11.34 | $11.50 | $11.33 | $11.41 | $10.41 | 771,480 |
| 2019-06-07 | $11.37 | $11.37 | $11.37 | $11.37 | $10.37 | 0 |
| 2019-06-06 | $11.56 | $11.68 | $11.26 | $11.37 | $10.37 | 943,410 |
| 2019-06-05 | $11.54 | $11.66 | $11.46 | $11.51 | $10.50 | 669,950 |
| 2019-06-04 | $11.69 | $11.78 | $11.46 | $11.47 | $10.46 | 814,910 |
| 2019-06-03 | $11.85 | $12.10 | $11.55 | $11.67 | $10.64 | 1,257,500 |
| 2019-05-31 | $11.76 | $12.45 | $11.75 | $11.83 | $10.79 | 1,167,200 |
| 2019-05-30 | $11.90 | $11.92 | $11.56 | $11.76 | $10.73 | 1,388,620 |
| 2019-05-29 | $12.03 | $12.16 | $11.95 | $12.00 | $10.94 | 1,725,330 |
| 2019-05-28 | $12.76 | $12.96 | $12.70 | $12.84 | $11.16 | 1,905,050 |
| 2019-05-27 | $12.56 | $12.77 | $12.37 | $12.77 | $11.10 | 1,380,350 |
| 2019-05-24 | $12.47 | $12.64 | $12.34 | $12.46 | $10.83 | 735,780 |
| 2019-05-23 | $12.70 | $12.78 | $12.42 | $12.53 | $10.89 | 1,150,660 |
| 2019-05-22 | $12.60 | $12.70 | $12.40 | $12.42 | $10.80 | 813,460 |
| 2019-05-21 | $12.19 | $12.61 | $12.15 | $12.56 | $10.92 | 1,309,260 |
| 2019-05-20 | $12.39 | $12.43 | $11.93 | $12.19 | $10.60 | 1,535,300 |
| 2019-05-17 | $13.10 | $13.10 | $12.29 | $12.39 | $10.77 | 1,942,230 |
| 2019-05-16 | $13.01 | $13.08 | $12.93 | $13.05 | $11.34 | 1,033,520 |
| 2019-05-15 | $12.95 | $13.06 | $12.90 | $13.02 | $11.32 | 1,158,140 |
| 2019-05-14 | $12.90 | $13.09 | $12.80 | $12.83 | $11.15 | 1,264,420 |
| 2019-05-13 | $12.71 | $13.18 | $12.64 | $13.14 | $11.42 | 2,126,840 |
| 2019-05-10 | $12.50 | $12.90 | $12.42 | $12.85 | $11.17 | 2,242,190 |
| 2019-05-09 | $12.56 | $12.68 | $12.35 | $12.45 | $10.82 | 1,439,460 |
| 2019-05-08 | $12.46 | $12.77 | $12.30 | $12.58 | $10.94 | 1,350,840 |
| 2019-05-07 | $12.58 | $12.81 | $12.47 | $12.69 | $11.03 | 2,098,160 |
| 2019-05-06 | $13.00 | $13.32 | $12.28 | $12.58 | $10.94 | 2,562,400 |
| 2019-05-03 | $13.58 | $13.58 | $13.58 | $13.58 | $11.80 | 0 |
| 2019-05-02 | $13.58 | $13.58 | $13.58 | $13.58 | $11.80 | 0 |
| 2019-05-01 | $13.58 | $13.58 | $13.58 | $13.58 | $11.80 | 0 |
| 2019-04-30 | $13.46 | $13.76 | $13.45 | $13.58 | $11.80 | 1,098,380 |
| 2019-04-29 | $14.28 | $14.33 | $13.40 | $13.42 | $11.67 | 2,403,820 |
| 2019-04-26 | $14.26 | $14.47 | $14.13 | $14.20 | $12.34 | 1,538,720 |
| 2019-04-25 | $14.95 | $14.95 | $14.31 | $14.39 | $12.51 | 2,346,760 |
| 2019-04-24 | $14.79 | $14.97 | $14.57 | $14.95 | $13.00 | 1,967,100 |
| 2019-04-23 | $14.78 | $14.93 | $14.54 | $14.77 | $12.84 | 2,313,850 |
| 2019-04-22 | $15.10 | $15.15 | $14.71 | $14.73 | $12.80 | 3,318,160 |
| 2019-04-19 | $16.06 | $16.07 | $14.84 | $15.15 | $13.17 | 7,414,770 |
| 2019-04-18 | $15.97 | $16.19 | $15.81 | $16.04 | $13.94 | 3,202,670 |
| 2019-04-17 | $16.15 | $16.29 | $15.75 | $15.98 | $13.89 | 3,637,450 |
| 2019-04-16 | $16.20 | $16.22 | $15.70 | $16.10 | $14.00 | 4,548,800 |
| 2019-04-15 | $17.13 | $17.19 | $16.24 | $16.26 | $14.13 | 6,042,420 |
| 2019-04-12 | $16.80 | $17.30 | $16.60 | $17.00 | $14.78 | 7,227,590 |
| 2019-04-11 | $16.30 | $17.18 | $16.30 | $16.95 | $14.73 | 12,378,380 |
| 2019-04-10 | $15.94 | $16.60 | $15.61 | $16.47 | $14.32 | 8,149,900 |
| 2019-04-09 | $16.26 | $16.33 | $15.83 | $16.09 | $13.99 | 5,727,310 |
| 2019-04-08 | $15.61 | $16.61 | $15.61 | $16.41 | $14.27 | 11,670,060 |
| 2019-04-05 | $15.60 | $15.60 | $15.60 | $15.60 | $13.56 | 0 |
| 2019-04-04 | $15.73 | $16.14 | $15.45 | $15.60 | $13.56 | 4,745,970 |
| 2019-04-03 | $15.58 | $15.87 | $15.36 | $15.75 | $13.69 | 4,323,880 |
| 2019-04-02 | $15.88 | $16.16 | $15.66 | $15.68 | $13.63 | 7,565,910 |
| 2019-04-01 | $15.18 | $15.98 | $15.00 | $15.98 | $13.89 | 8,741,240 |
| 2019-03-29 | $14.90 | $15.31 | $14.46 | $15.10 | $13.13 | 7,283,210 |
| 2019-03-28 | $15.79 | $15.99 | $14.85 | $15.03 | $13.07 | 10,927,760 |
| 2019-03-27 | $15.20 | $16.64 | $14.76 | $16.17 | $14.06 | 16,812,310 |
| 2019-03-26 | $14.70 | $15.35 | $14.55 | $15.13 | $13.15 | 9,612,480 |
| 2019-03-25 | $14.70 | $15.07 | $14.45 | $14.77 | $12.84 | 6,508,400 |
| 2019-03-22 | $14.50 | $14.76 | $14.02 | $14.75 | $12.82 | 7,560,540 |
| 2019-03-21 | $14.20 | $14.49 | $13.81 | $14.37 | $12.49 | 3,730,200 |
| 2019-03-20 | $14.50 | $14.50 | $13.94 | $14.16 | $12.31 | 3,886,230 |
| 2019-03-19 | $14.55 | $14.67 | $14.36 | $14.50 | $12.60 | 4,559,760 |
| 2019-03-18 | $13.98 | $14.53 | $13.84 | $14.53 | $12.63 | 4,305,430 |
| 2019-03-15 | $13.85 | $14.09 | $13.78 | $13.98 | $12.15 | 3,426,900 |
| 2019-03-14 | $14.48 | $14.65 | $13.61 | $13.79 | $11.99 | 5,499,100 |
| 2019-03-13 | $14.76 | $14.79 | $14.39 | $14.52 | $12.62 | 5,605,570 |
| 2019-03-12 | $14.38 | $15.17 | $14.36 | $14.74 | $12.81 | 11,979,190 |
| 2019-03-11 | $13.80 | $14.40 | $13.62 | $14.40 | $12.52 | 6,739,340 |
| 2019-03-08 | $14.15 | $14.42 | $13.77 | $13.77 | $11.97 | 8,475,480 |
| 2019-03-07 | $13.88 | $14.60 | $13.72 | $14.48 | $12.59 | 11,353,390 |
| 2019-03-06 | $13.46 | $13.91 | $13.30 | $13.91 | $12.09 | 9,852,440 |
| 2019-03-05 | $13.28 | $13.48 | $13.20 | $13.46 | $11.70 | 6,388,310 |
| 2019-03-04 | $13.40 | $13.72 | $13.16 | $13.36 | $11.61 | 8,972,330 |
| 2019-03-01 | $13.38 | $13.54 | $13.03 | $13.23 | $11.50 | 6,162,800 |
| 2019-02-28 | $13.15 | $13.39 | $13.08 | $13.28 | $11.54 | 6,989,050 |
| 2019-02-27 | $13.01 | $13.24 | $12.87 | $13.01 | $11.31 | 7,244,760 |
| 2019-02-26 | $13.20 | $13.48 | $12.91 | $13.13 | $11.41 | 10,249,210 |
| 2019-02-25 | $12.28 | $13.11 | $12.22 | $13.06 | $11.35 | 10,074,370 |
| 2019-02-22 | $12.26 | $12.26 | $11.89 | $12.20 | $10.61 | 6,929,550 |
| 2019-02-21 | $12.68 | $12.81 | $12.34 | $12.36 | $10.74 | 5,171,270 |
| 2019-02-20 | $12.74 | $12.84 | $12.46 | $12.64 | $10.99 | 3,914,160 |
| 2019-02-19 | $12.89 | $12.89 | $12.64 | $12.76 | $11.09 | 3,900,560 |
| 2019-02-18 | $12.58 | $12.89 | $12.51 | $12.85 | $11.17 | 5,371,570 |
| 2019-02-15 | $12.55 | $12.69 | $12.44 | $12.48 | $10.85 | 3,077,410 |
| 2019-02-14 | $12.69 | $12.73 | $12.50 | $12.54 | $10.90 | 4,638,740 |
| 2019-02-13 | $12.77 | $13.22 | $12.52 | $12.73 | $11.07 | 7,590,960 |
| 2019-02-12 | $12.70 | $13.20 | $12.56 | $12.72 | $11.06 | 5,383,270 |
| 2019-02-11 | $12.12 | $12.93 | $12.09 | $12.68 | $11.02 | 2,346,040 |
| 2019-02-08 | $12.12 | $12.12 | $12.12 | $12.12 | $10.54 | 0 |
| 2019-02-07 | $12.12 | $12.12 | $12.12 | $12.12 | $10.54 | 0 |
| 2019-02-06 | $12.12 | $12.12 | $12.12 | $12.12 | $10.54 | 0 |
| 2019-02-05 | $12.12 | $12.12 | $12.12 | $12.12 | $10.54 | 0 |
| 2019-02-04 | $12.12 | $12.12 | $12.12 | $12.12 | $10.54 | 0 |
| 2019-02-01 | $11.84 | $12.46 | $11.80 | $12.12 | $10.54 | 2,620,370 |
| 2019-01-31 | $11.93 | $12.05 | $11.68 | $11.70 | $10.17 | 834,690 |
| 2019-01-30 | $11.94 | $12.09 | $11.85 | $11.93 | $10.37 | 727,790 |
| 2019-01-29 | $12.26 | $12.26 | $11.58 | $11.95 | $10.39 | 1,797,680 |
| 2019-01-28 | $12.45 | $12.64 | $12.22 | $12.26 | $10.66 | 1,055,040 |
| 2019-01-25 | $12.28 | $12.95 | $12.22 | $12.45 | $10.82 | 1,678,480 |
| 2019-01-24 | $12.36 | $12.44 | $12.14 | $12.34 | $10.73 | 1,560,410 |
| 2019-01-23 | $12.35 | $12.55 | $12.31 | $12.34 | $10.73 | 1,174,120 |
| 2019-01-22 | $12.62 | $12.78 | $12.25 | $12.39 | $10.77 | 1,487,040 |
| 2019-01-21 | $12.48 | $12.76 | $12.48 | $12.50 | $10.87 | 1,855,020 |
| 2019-01-18 | $12.38 | $12.64 | $12.28 | $12.46 | $10.83 | 3,907,290 |
| 2019-01-17 | $13.73 | $14.30 | $12.71 | $12.72 | $11.06 | 10,231,140 |
| 2019-01-16 | $13.46 | $14.77 | $13.31 | $14.12 | $12.27 | 12,281,860 |
| 2019-01-15 | $13.17 | $13.64 | $13.10 | $13.43 | $11.67 | 2,787,160 |
| 2019-01-14 | $13.18 | $13.50 | $13.07 | $13.22 | $11.49 | 3,454,040 |
| 2019-01-11 | $12.98 | $13.49 | $12.98 | $13.25 | $11.52 | 2,805,180 |
| 2019-01-10 | $12.60 | $13.05 | $12.51 | $13.04 | $11.34 | 2,631,010 |
| 2019-01-09 | $12.53 | $12.70 | $12.46 | $12.55 | $10.91 | 1,158,690 |
| 2019-01-08 | $12.70 | $12.80 | $12.45 | $12.63 | $10.98 | 1,637,720 |
| 2019-01-07 | $12.15 | $13.37 | $12.06 | $12.79 | $11.12 | 3,489,870 |
| 2019-01-04 | $11.52 | $12.23 | $11.39 | $12.15 | $10.56 | 1,933,860 |
| 2019-01-03 | $11.89 | $11.93 | $11.40 | $11.61 | $10.09 | 1,331,530 |
| 2019-01-02 | $11.88 | $11.99 | $11.71 | $11.82 | $10.27 | 629,530 |
| 2019-01-01 | $11.91 | $11.91 | $11.91 | $11.91 | $10.35 | 0 |
| 2018-12-31 | $11.91 | $11.91 | $11.91 | $11.91 | $10.35 | 0 |
| 2018-12-28 | $12.00 | $12.12 | $11.86 | $11.91 | $10.35 | 1,071,240 |
| 2018-12-27 | $12.08 | $12.14 | $11.87 | $11.93 | $10.37 | 1,840,280 |
| 2018-12-26 | $11.30 | $11.87 | $11.30 | $11.85 | $10.30 | 1,724,330 |
| 2018-12-25 | $11.57 | $11.57 | $10.53 | $11.48 | $9.98 | 1,380,180 |
| 2018-12-24 | $11.49 | $11.68 | $11.38 | $11.64 | $10.12 | 672,060 |
| 2018-12-21 | $11.60 | $11.66 | $11.35 | $11.49 | $9.99 | 875,410 |
| 2018-12-20 | $11.80 | $11.83 | $11.61 | $11.64 | $10.12 | 755,500 |
| 2018-12-19 | $11.90 | $12.00 | $11.70 | $11.76 | $10.22 | 790,640 |
| 2018-12-18 | $11.90 | $12.06 | $11.72 | $11.90 | $10.34 | 1,723,080 |
| 2018-12-17 | $11.70 | $12.20 | $11.33 | $11.98 | $10.41 | 3,094,780 |
| 2018-12-14 | $12.00 | $12.14 | $11.60 | $11.61 | $10.09 | 1,210,160 |
| 2018-12-13 | $11.90 | $12.12 | $11.76 | $12.03 | $10.46 | 1,550,980 |
| 2018-12-12 | $11.72 | $11.94 | $11.72 | $11.88 | $10.33 | 893,280 |
| 2018-12-11 | $11.87 | $11.98 | $11.80 | $11.84 | $10.29 | 1,369,760 |
| 2018-12-10 | $12.28 | $12.30 | $11.76 | $11.78 | $10.24 | 2,325,260 |
| 2018-12-07 | $12.28 | $12.49 | $12.27 | $12.42 | $10.80 | 1,581,190 |
| 2018-12-06 | $12.80 | $12.86 | $12.25 | $12.26 | $10.66 | 1,685,790 |
| 2018-12-05 | $12.88 | $12.99 | $12.80 | $12.82 | $11.14 | 1,579,410 |
| 2018-12-04 | $13.08 | $13.31 | $12.78 | $13.15 | $11.43 | 2,798,170 |
| 2018-12-03 | $13.15 | $13.55 | $13.05 | $13.13 | $11.41 | 3,479,820 |
| 2018-11-30 | $12.61 | $12.96 | $12.25 | $12.95 | $11.26 | 3,973,380 |
| 2018-11-29 | $13.30 | $13.67 | $12.90 | $12.90 | $11.21 | 3,813,330 |
| 2018-11-28 | $13.20 | $13.65 | $12.95 | $13.35 | $11.60 | 4,462,760 |
| 2018-11-27 | $13.45 | $13.52 | $12.88 | $13.40 | $11.65 | 5,275,080 |
| 2018-11-26 | $12.62 | $13.75 | $12.51 | $13.64 | $11.86 | 7,640,690 |
| 2018-11-23 | $12.42 | $12.98 | $11.90 | $12.75 | $11.08 | 5,025,180 |
| 2018-11-22 | $12.33 | $12.59 | $12.33 | $12.41 | $10.79 | 1,220,210 |
| 2018-11-21 | $12.30 | $12.54 | $12.13 | $12.40 | $10.78 | 1,433,940 |
| 2018-11-20 | $12.61 | $12.87 | $12.46 | $12.46 | $10.83 | 1,927,950 |
| 2018-11-19 | $12.88 | $12.91 | $12.58 | $12.76 | $11.09 | 2,503,680 |
| 2018-11-16 | $12.37 | $13.11 | $12.27 | $12.92 | $11.23 | 4,824,260 |
| 2018-11-15 | $11.98 | $12.41 | $11.94 | $12.37 | $10.75 | 2,875,090 |
| 2018-11-14 | $12.08 | $12.14 | $11.93 | $11.97 | $10.41 | 2,279,740 |
| 2018-11-13 | $11.70 | $12.38 | $11.62 | $12.06 | $10.48 | 4,864,070 |
| 2018-11-12 | $11.57 | $11.81 | $11.42 | $11.81 | $10.27 | 2,684,720 |
| 2018-11-09 | $11.62 | $11.68 | $11.41 | $11.52 | $10.01 | 1,174,300 |
| 2018-11-08 | $11.98 | $11.99 | $11.51 | $11.62 | $10.10 | 2,248,390 |
| 2018-11-07 | $11.60 | $12.10 | $11.48 | $11.98 | $10.41 | 3,062,060 |
| 2018-11-06 | $11.52 | $11.72 | $11.41 | $11.64 | $10.12 | 1,685,610 |
| 2018-11-05 | $11.60 | $11.88 | $11.47 | $11.66 | $10.14 | 2,824,830 |
| 2018-11-02 | $11.16 | $11.54 | $11.14 | $11.49 | $9.99 | 3,373,570 |
| 2018-11-01 | $11.15 | $11.39 | $10.99 | $11.03 | $9.59 | 3,150,800 |
| 2018-10-31 | $11.02 | $11.20 | $10.95 | $11.15 | $9.69 | 1,702,540 |
| 2018-10-30 | $11.01 | $11.15 | $10.45 | $11.08 | $9.63 | 2,618,380 |
| 2018-10-29 | $11.24 | $11.24 | $10.93 | $11.05 | $9.61 | 1,580,820 |
| 2018-10-26 | $11.22 | $11.33 | $11.05 | $11.27 | $9.80 | 2,442,700 |
| 2018-10-25 | $10.60 | $11.25 | $10.56 | $11.18 | $9.72 | 2,577,800 |
| 2018-10-24 | $10.96 | $11.19 | $10.83 | $10.95 | $9.52 | 1,675,540 |
| 2018-10-23 | $11.08 | $11.44 | $10.82 | $10.90 | $9.48 | 2,912,620 |
| 2018-10-22 | $10.73 | $11.26 | $10.67 | $11.10 | $9.65 | 3,055,530 |
| 2018-10-19 | $10.10 | $10.79 | $10.10 | $10.67 | $9.28 | 2,935,960 |
| 2018-10-18 | $11.09 | $11.09 | $10.46 | $10.55 | $9.17 | 2,556,230 |
| 2018-10-17 | $11.10 | $11.29 | $10.69 | $10.87 | $9.45 | 2,964,030 |
| 2018-10-16 | $10.80 | $11.11 | $10.42 | $10.70 | $9.30 | 3,038,880 |
| 2018-10-15 | $10.82 | $11.17 | $10.70 | $10.72 | $9.32 | 2,711,440 |
| 2018-10-12 | $11.21 | $11.31 | $10.40 | $10.82 | $9.41 | 4,747,720 |
| 2018-10-11 | $12.30 | $12.32 | $11.50 | $11.50 | $10.00 | 3,856,740 |
| 2018-10-10 | $12.85 | $12.85 | $12.61 | $12.78 | $11.11 | 693,890 |
| 2018-10-09 | $12.66 | $12.88 | $12.66 | $12.71 | $11.05 | 1,027,180 |
| 2018-10-08 | $13.19 | $13.19 | $12.63 | $12.64 | $10.99 | 1,487,760 |
| 2018-10-05 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2018-10-04 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2018-10-03 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2018-10-02 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2018-10-01 | $13.33 | $13.33 | $13.33 | $13.33 | $11.59 | 0 |
| 2018-09-28 | $12.93 | $13.38 | $12.93 | $13.33 | $11.59 | 1,594,540 |
| 2018-09-27 | $13.44 | $13.49 | $12.92 | $12.95 | $11.26 | 1,883,580 |
| 2018-09-26 | $13.50 | $13.61 | $13.37 | $13.45 | $11.69 | 1,842,990 |
| 2018-09-25 | $13.75 | $13.78 | $13.41 | $13.52 | $11.75 | 1,945,890 |
| 2018-09-24 | $13.69 | $13.69 | $13.69 | $13.69 | $11.90 | 0 |
| 2018-09-21 | $13.30 | $13.89 | $13.17 | $13.69 | $11.90 | 3,909,670 |
| 2018-09-20 | $13.28 | $13.28 | $13.01 | $13.25 | $11.52 | 1,668,650 |
| 2018-09-19 | $13.01 | $13.30 | $12.92 | $13.20 | $11.47 | 1,872,830 |
| 2018-09-18 | $12.75 | $13.03 | $12.70 | $13.01 | $11.31 | 1,296,790 |
| 2018-09-17 | $12.81 | $12.86 | $12.54 | $12.73 | $11.07 | 1,356,100 |
| 2018-09-14 | $13.09 | $13.17 | $12.85 | $12.88 | $11.20 | 1,342,800 |
| 2018-09-13 | $13.20 | $13.31 | $12.91 | $13.10 | $11.39 | 2,129,980 |
| 2018-09-12 | $12.87 | $13.30 | $12.79 | $13.15 | $11.43 | 3,422,440 |
| 2018-09-11 | $12.75 | $12.90 | $12.53 | $12.88 | $11.20 | 2,064,620 |
| 2018-09-10 | $13.04 | $13.07 | $12.50 | $12.70 | $11.04 | 1,902,130 |
| 2018-09-07 | $12.94 | $13.20 | $12.90 | $13.02 | $11.32 | 1,937,740 |
| 2018-09-06 | $12.90 | $13.13 | $12.78 | $12.87 | $11.19 | 2,219,840 |
| 2018-09-05 | $13.02 | $13.30 | $12.92 | $13.00 | $11.30 | 4,658,760 |
| 2018-09-04 | $13.10 | $13.25 | $12.84 | $13.03 | $11.33 | 5,481,180 |
| 2018-09-03 | $14.01 | $14.13 | $12.97 | $13.10 | $11.39 | 4,934,760 |
| 2018-08-31 | $14.41 | $14.49 | $13.95 | $14.00 | $12.17 | 1,507,280 |
| 2018-08-30 | $14.73 | $14.87 | $14.40 | $14.53 | $12.63 | 868,090 |
| 2018-08-29 | $14.95 | $15.00 | $14.70 | $14.79 | $12.86 | 912,400 |
| 2018-08-28 | $14.84 | $15.08 | $14.77 | $14.97 | $13.01 | 1,689,550 |
| 2018-08-27 | $14.60 | $14.82 | $14.42 | $14.77 | $12.84 | 1,780,660 |
| 2018-08-24 | $14.65 | $14.79 | $14.49 | $14.49 | $12.60 | 1,920,840 |
| 2018-08-23 | $15.00 | $15.00 | $14.35 | $14.65 | $12.74 | 3,356,420 |
| 2018-08-22 | $15.34 | $15.45 | $14.92 | $15.06 | $13.09 | 894,430 |
| 2018-08-21 | $15.26 | $15.47 | $15.12 | $15.35 | $13.34 | 925,450 |
| 2018-08-20 | $15.11 | $15.31 | $14.96 | $15.24 | $13.25 | 663,570 |
| 2018-08-17 | $15.78 | $15.78 | $15.00 | $15.04 | $13.07 | 1,388,100 |
| 2018-08-16 | $15.21 | $15.77 | $15.10 | $15.60 | $13.56 | 1,101,160 |
| 2018-08-15 | $16.02 | $16.03 | $15.44 | $15.52 | $13.49 | 1,462,320 |
| 2018-08-14 | $15.65 | $16.13 | $15.65 | $15.90 | $13.82 | 1,689,470 |
| 2018-08-13 | $15.30 | $16.04 | $15.23 | $15.71 | $13.66 | 1,455,320 |
| 2018-08-10 | $15.50 | $15.80 | $15.49 | $15.68 | $13.63 | 2,120,540 |
| 2018-08-09 | $15.21 | $15.65 | $15.04 | $15.45 | $13.43 | 2,990,610 |
| 2018-08-08 | $15.73 | $15.73 | $14.85 | $14.95 | $13.00 | 2,740,810 |
| 2018-08-07 | $15.61 | $15.94 | $14.99 | $15.82 | $13.75 | 4,565,180 |
| 2018-08-06 | $16.70 | $16.76 | $15.46 | $15.64 | $13.60 | 2,095,260 |
| 2018-08-03 | $16.89 | $17.09 | $16.50 | $16.75 | $14.56 | 1,140,980 |
| 2018-08-02 | $18.16 | $18.16 | $16.48 | $16.96 | $14.74 | 2,493,220 |
| 2018-08-01 | $18.84 | $19.08 | $18.10 | $18.17 | $15.79 | 1,461,520 |
| 2018-07-31 | $18.79 | $19.08 | $18.79 | $18.86 | $16.39 | 606,260 |
| 2018-07-30 | $19.39 | $19.39 | $18.81 | $18.96 | $16.48 | 1,204,420 |
| 2018-07-27 | $19.35 | $19.66 | $19.23 | $19.44 | $16.90 | 1,108,560 |
| 2018-07-26 | $19.47 | $19.50 | $19.23 | $19.33 | $16.80 | 1,438,030 |
| 2018-07-25 | $19.40 | $19.53 | $19.28 | $19.36 | $16.83 | 1,454,010 |
| 2018-07-24 | $19.27 | $19.69 | $19.12 | $19.49 | $16.94 | 2,064,920 |
| 2018-07-23 | $19.15 | $19.25 | $18.77 | $19.23 | $16.72 | 959,290 |
| 2018-07-20 | $18.73 | $19.24 | $18.58 | $19.08 | $16.59 | 880,670 |
| 2018-07-19 | $19.51 | $19.58 | $18.80 | $18.83 | $16.37 | 1,666,930 |
| 2018-07-18 | $19.29 | $19.97 | $19.17 | $19.56 | $17.00 | 2,762,070 |
| 2018-07-17 | $19.17 | $19.37 | $18.93 | $19.15 | $16.65 | 705,680 |
| 2018-07-16 | $19.29 | $19.53 | $19.09 | $19.25 | $16.73 | 1,039,100 |
| 2018-07-13 | $19.22 | $19.44 | $19.04 | $19.29 | $16.77 | 1,018,200 |
| 2018-07-12 | $18.50 | $19.33 | $18.50 | $19.22 | $16.71 | 1,231,970 |
| 2018-07-11 | $19.27 | $19.27 | $18.21 | $18.66 | $16.22 | 1,134,540 |
| 2018-07-10 | $19.36 | $19.55 | $19.18 | $19.37 | $16.84 | 1,146,370 |
| 2018-07-09 | $18.80 | $19.35 | $18.54 | $19.32 | $16.79 | 1,188,410 |
| 2018-07-06 | $18.50 | $19.16 | $18.04 | $18.81 | $16.35 | 1,913,270 |
| 2018-07-05 | $18.83 | $19.08 | $18.40 | $18.67 | $16.23 | 1,620,880 |
| 2018-07-04 | $19.79 | $19.79 | $18.60 | $18.79 | $16.33 | 1,751,220 |
| 2018-07-03 | $19.50 | $19.89 | $19.15 | $19.84 | $17.25 | 1,869,450 |
| 2018-07-02 | $19.96 | $20.14 | $19.11 | $19.32 | $16.79 | 1,879,520 |
| 2018-06-29 | $19.23 | $20.44 | $19.06 | $20.14 | $17.51 | 3,813,810 |
| 2018-06-28 | $19.63 | $19.96 | $19.14 | $19.18 | $16.67 | 1,886,730 |
| 2018-06-27 | $20.44 | $20.60 | $19.58 | $19.64 | $17.07 | 2,206,770 |
| 2018-06-26 | $20.23 | $20.55 | $20.01 | $20.23 | $17.59 | 3,146,110 |
| 2018-06-25 | $21.62 | $21.75 | $20.90 | $20.99 | $18.25 | 1,080,870 |
| 2018-06-22 | $21.11 | $21.66 | $20.66 | $21.44 | $18.64 | 1,844,660 |
| 2018-06-21 | $21.92 | $22.16 | $21.19 | $21.21 | $18.44 | 1,384,640 |
| 2018-06-20 | $21.50 | $22.10 | $21.15 | $21.94 | $19.07 | 2,246,640 |
| 2018-06-19 | $22.80 | $23.18 | $21.05 | $21.41 | $18.61 | 2,869,120 |
| 2018-06-18 | $23.14 | $23.14 | $23.14 | $23.14 | $20.12 | 0 |
| 2018-06-15 | $23.78 | $23.90 | $23.05 | $23.14 | $20.12 | 1,394,120 |
| 2018-06-14 | $24.40 | $24.41 | $23.27 | $23.81 | $20.70 | 3,828,090 |
| 2018-06-13 | $25.63 | $25.63 | $24.33 | $24.46 | $21.26 | 2,482,020 |
| 2018-06-12 | $25.50 | $25.80 | $24.80 | $25.73 | $22.37 | 2,084,460 |
| 2018-06-11 | $26.03 | $26.19 | $25.32 | $25.38 | $22.06 | 1,813,930 |
| 2018-06-08 | $26.48 | $26.58 | $25.55 | $25.93 | $22.54 | 2,942,280 |
| 2018-06-07 | $27.08 | $27.68 | $26.31 | $26.58 | $23.11 | 4,251,460 |
| 2018-06-06 | $27.40 | $27.45 | $26.68 | $27.17 | $23.62 | 3,447,230 |
| 2018-06-05 | $26.07 | $27.54 | $26.07 | $27.48 | $23.89 | 5,504,020 |
| 2018-06-04 | $26.03 | $26.40 | $25.21 | $26.36 | $22.91 | 3,575,820 |
| 2018-06-01 | $25.55 | $26.48 | $25.35 | $25.97 | $22.58 | 3,194,950 |
| 2018-05-31 | $24.31 | $25.97 | $24.31 | $25.77 | $22.40 | 3,394,220 |
| 2018-05-30 | $24.69 | $24.71 | $24.08 | $24.22 | $21.05 | 1,471,670 |
| 2018-05-29 | $25.73 | $25.84 | $24.70 | $24.89 | $21.64 | 2,352,890 |
| 2018-05-28 | $24.83 | $25.94 | $24.80 | $25.52 | $22.18 | 2,729,920 |
| 2018-05-25 | $24.99 | $25.35 | $24.72 | $24.99 | $21.72 | 1,059,900 |
| 2018-05-24 | $25.03 | $25.24 | $24.82 | $25.00 | $21.73 | 1,166,380 |
| 2018-05-23 | $25.60 | $25.97 | $24.98 | $25.03 | $21.76 | 2,586,160 |
| 2018-05-22 | $25.35 | $25.59 | $25.01 | $25.59 | $22.25 | 2,131,590 |
| 2018-05-21 | $25.20 | $25.60 | $25.03 | $25.39 | $22.07 | 1,782,800 |
| 2018-05-18 | $25.52 | $25.52 | $24.70 | $25.02 | $21.75 | 1,702,750 |
| 2018-05-17 | $25.56 | $25.78 | $25.16 | $25.43 | $22.11 | 1,378,260 |
| 2018-05-16 | $25.05 | $25.80 | $24.79 | $25.67 | $22.31 | 3,945,530 |
| 2018-05-15 | $24.40 | $24.89 | $24.21 | $24.88 | $21.63 | 2,007,250 |
| 2018-05-14 | $23.90 | $24.28 | $23.90 | $24.17 | $21.01 | 1,427,500 |
| 2018-05-11 | $24.63 | $24.63 | $23.87 | $23.92 | $20.79 | 2,095,140 |
| 2018-05-10 | $24.99 | $24.99 | $24.42 | $24.58 | $21.37 | 1,323,010 |
| 2018-05-09 | $25.14 | $25.20 | $24.51 | $24.79 | $21.55 | 1,575,360 |
| 2018-05-08 | $24.96 | $25.69 | $24.96 | $25.09 | $21.81 | 1,916,060 |
| 2018-05-07 | $25.15 | $25.21 | $24.80 | $24.96 | $21.70 | 1,462,140 |
| 2018-05-04 | $24.01 | $25.35 | $24.00 | $25.24 | $21.94 | 2,810,370 |
| 2018-05-03 | $23.80 | $24.47 | $23.80 | $24.25 | $21.08 | 1,563,190 |
| 2018-05-02 | $23.05 | $24.18 | $23.05 | $24.04 | $20.90 | 2,858,000 |
| 2018-05-01 | $22.87 | $22.87 | $22.87 | $22.87 | $19.88 | 0 |
| 2018-04-30 | $22.87 | $22.87 | $22.87 | $22.87 | $19.88 | 0 |
| 2018-04-27 | $23.60 | $23.79 | $22.71 | $22.87 | $19.88 | 2,613,270 |
| 2018-04-26 | $23.00 | $24.20 | $22.98 | $23.84 | $20.48 | 3,699,400 |
| 2018-04-25 | $24.92 | $25.40 | $24.68 | $24.94 | $21.43 | 1,380,410 |
| 2018-04-24 | $23.00 | $25.15 | $23.00 | $25.05 | $21.52 | 2,379,750 |
| 2018-04-23 | $23.93 | $24.48 | $22.68 | $22.99 | $19.75 | 2,158,210 |
| 2018-04-20 | $25.15 | $25.15 | $23.88 | $23.90 | $20.53 | 2,245,550 |
| 2018-04-19 | $25.01 | $25.39 | $24.88 | $25.13 | $21.59 | 811,840 |
| 2018-04-18 | $25.49 | $25.77 | $24.70 | $25.01 | $21.49 | 1,627,130 |
| 2018-04-17 | $26.08 | $26.30 | $25.42 | $25.48 | $21.89 | 1,125,690 |
| 2018-04-16 | $25.69 | $26.15 | $25.22 | $26.09 | $22.42 | 1,472,850 |
| 2018-04-13 | $25.91 | $26.32 | $25.68 | $25.79 | $22.16 | 995,920 |
| 2018-04-12 | $26.45 | $26.50 | $25.85 | $25.89 | $22.24 | 1,785,260 |
| 2018-04-11 | $26.10 | $26.70 | $26.00 | $26.49 | $22.76 | 3,176,080 |
| 2018-04-10 | $25.21 | $26.15 | $25.21 | $26.09 | $22.42 | 2,253,920 |
| 2018-04-09 | $25.12 | $25.58 | $25.00 | $25.03 | $21.50 | 1,613,140 |
| 2018-04-06 | $25.29 | $25.29 | $25.29 | $25.29 | $21.73 | 0 |
| 2018-04-05 | $25.29 | $25.29 | $25.29 | $25.29 | $21.73 | 0 |
| 2018-04-04 | $25.60 | $26.16 | $25.26 | $25.29 | $21.73 | 1,783,350 |
| 2018-04-03 | $25.79 | $26.02 | $25.44 | $25.60 | $21.99 | 1,940,360 |
| 2018-04-02 | $26.58 | $26.75 | $26.01 | $26.30 | $22.60 | 2,969,110 |
| 2018-03-30 | $26.45 | $26.88 | $26.02 | $26.75 | $22.98 | 2,389,930 |
| 2018-03-29 | $25.62 | $26.58 | $25.62 | $26.33 | $22.62 | 1,822,640 |
| 2018-03-28 | $25.27 | $26.40 | $25.27 | $25.59 | $21.99 | 2,041,020 |
| 2018-03-27 | $25.34 | $26.16 | $25.34 | $25.78 | $22.15 | 2,653,990 |
| 2018-03-26 | $24.11 | $25.65 | $24.11 | $25.33 | $21.76 | 3,183,230 |
| 2018-03-23 | $25.96 | $25.96 | $23.88 | $24.60 | $21.13 | 3,178,850 |
| 2018-03-22 | $26.00 | $26.57 | $25.98 | $26.23 | $22.54 | 1,474,800 |
| 2018-03-21 | $26.93 | $27.25 | $26.50 | $26.52 | $22.78 | 2,393,730 |
| 2018-03-20 | $27.01 | $27.38 | $26.91 | $27.01 | $23.21 | 1,433,550 |
| 2018-03-19 | $27.02 | $27.40 | $26.90 | $27.23 | $23.39 | 1,454,840 |
| 2018-03-16 | $27.99 | $28.20 | $27.11 | $27.27 | $23.43 | 2,799,890 |
| 2018-03-15 | $27.01 | $27.71 | $27.00 | $27.49 | $23.62 | 2,003,320 |
| 2018-03-14 | $27.51 | $27.84 | $27.12 | $27.21 | $23.38 | 3,894,010 |
| 2018-03-13 | $28.70 | $28.96 | $27.51 | $27.67 | $23.77 | 5,083,530 |
| 2018-03-12 | $30.29 | $30.29 | $27.81 | $29.11 | $25.01 | 5,090,280 |
| 2018-03-09 | $30.20 | $30.68 | $29.95 | $30.02 | $25.79 | 866,810 |
| 2018-03-08 | $29.80 | $30.68 | $29.52 | $30.26 | $26.00 | 898,160 |
| 2018-03-07 | $30.07 | $30.18 | $29.40 | $29.85 | $25.65 | 837,940 |
| 2018-03-06 | $30.01 | $30.28 | $29.68 | $30.09 | $25.85 | 1,302,980 |
| 2018-03-05 | $29.17 | $30.11 | $28.65 | $30.07 | $25.83 | 1,432,420 |
| 2018-03-02 | $29.20 | $29.68 | $28.71 | $28.92 | $24.85 | 1,171,920 |
| 2018-03-01 | $29.22 | $29.68 | $29.00 | $29.48 | $25.33 | 765,760 |
| 2018-02-28 | $29.00 | $29.67 | $28.89 | $29.20 | $25.09 | 1,178,550 |
| 2018-02-27 | $28.65 | $30.16 | $28.57 | $29.04 | $24.95 | 2,301,380 |
| 2018-02-26 | $28.01 | $28.90 | $28.01 | $28.57 | $24.55 | 1,292,370 |
| 2018-02-23 | $27.80 | $28.65 | $27.73 | $28.00 | $24.06 | 1,301,240 |
| 2018-02-22 | $27.02 | $28.10 | $27.02 | $27.84 | $23.92 | 1,134,920 |
| 2018-02-21 | $26.81 | $26.81 | $26.81 | $26.81 | $23.03 | 0 |
| 2018-02-20 | $26.81 | $26.81 | $26.81 | $26.81 | $23.03 | 0 |
| 2018-02-19 | $26.81 | $26.81 | $26.81 | $26.81 | $23.03 | 0 |
| 2018-02-16 | $26.81 | $26.81 | $26.81 | $26.81 | $23.03 | 0 |
| 2018-02-15 | $26.81 | $26.81 | $26.81 | $26.81 | $23.03 | 0 |
| 2018-02-14 | $27.09 | $27.66 | $26.70 | $26.81 | $23.03 | 664,640 |
| 2018-02-13 | $27.41 | $27.96 | $27.01 | $27.03 | $23.22 | 1,543,570 |
| 2018-02-12 | $26.05 | $27.50 | $25.86 | $27.35 | $23.50 | 1,405,260 |
| 2018-02-09 | $26.21 | $26.86 | $25.78 | $26.02 | $22.35 | 1,294,020 |
| 2018-02-08 | $26.39 | $27.25 | $26.08 | $26.91 | $23.12 | 910,700 |
| 2018-02-07 | $28.10 | $28.40 | $25.75 | $26.47 | $22.74 | 4,126,890 |
| 2018-02-06 | $28.19 | $28.51 | $26.58 | $27.89 | $23.96 | 4,104,550 |
| 2018-02-05 | $29.00 | $29.50 | $28.00 | $28.83 | $24.77 | 950,820 |
| 2018-02-02 | $29.47 | $29.87 | $29.01 | $29.32 | $25.19 | 1,186,870 |
| 2018-02-01 | $30.00 | $30.61 | $28.85 | $29.56 | $25.40 | 1,855,830 |
| 2018-01-31 | $30.03 | $30.88 | $29.79 | $30.76 | $26.43 | 1,499,650 |
| 2018-01-30 | $30.50 | $31.16 | $29.60 | $30.27 | $26.01 | 1,763,430 |
| 2018-01-29 | $29.87 | $30.24 | $28.93 | $30.06 | $25.83 | 2,577,220 |
| 2018-01-26 | $30.53 | $30.73 | $29.77 | $29.81 | $25.61 | 2,436,910 |
| 2018-01-25 | $30.77 | $31.23 | $30.34 | $30.82 | $26.48 | 1,975,420 |
| 2018-01-24 | $30.75 | $31.55 | $30.65 | $30.85 | $26.50 | 1,951,140 |
| 2018-01-23 | $32.00 | $32.50 | $30.71 | $30.99 | $26.62 | 2,690,980 |
| 2018-01-22 | $31.01 | $32.60 | $30.76 | $32.07 | $27.55 | 2,491,840 |
| 2018-01-19 | $30.66 | $31.48 | $30.30 | $31.36 | $26.94 | 2,215,660 |
| 2018-01-18 | $30.80 | $30.96 | $30.19 | $30.53 | $26.23 | 1,547,660 |
| 2018-01-17 | $31.27 | $31.27 | $30.40 | $30.99 | $26.62 | 1,609,270 |
| 2018-01-16 | $30.03 | $31.29 | $30.03 | $31.27 | $26.87 | 1,574,410 |
| 2018-01-15 | $31.20 | $31.70 | $30.18 | $30.31 | $26.04 | 1,706,780 |
| 2018-01-12 | $30.90 | $32.02 | $30.75 | $31.44 | $27.01 | 1,833,510 |
| 2018-01-11 | $31.31 | $31.90 | $30.58 | $31.13 | $26.75 | 2,184,320 |
| 2018-01-10 | $31.86 | $31.90 | $31.10 | $31.54 | $27.10 | 2,223,820 |
| 2018-01-09 | $32.51 | $32.82 | $31.60 | $32.08 | $27.56 | 2,631,160 |
| 2018-01-08 | $30.20 | $32.99 | $29.52 | $32.55 | $27.97 | 4,910,850 |
| 2018-01-05 | $29.81 | $30.48 | $29.78 | $30.11 | $25.87 | 1,409,350 |
| 2018-01-04 | $29.50 | $30.50 | $29.03 | $30.10 | $25.86 | 2,859,430 |
| 2018-01-03 | $28.28 | $29.49 | $28.06 | $29.45 | $25.30 | 2,503,150 |
| 2018-01-02 | $28.93 | $29.35 | $28.00 | $28.51 | $24.49 | 2,556,920 |
| 2018-01-01 | $28.99 | $28.99 | $28.99 | $28.99 | $24.91 | 0 |
| 2017-12-29 | $29.08 | $29.77 | $28.60 | $28.99 | $24.91 | 2,209,050 |
| 2017-12-28 | $28.42 | $29.22 | $28.30 | $29.08 | $24.98 | 1,503,460 |
| 2017-12-27 | $28.33 | $29.35 | $28.21 | $28.66 | $24.62 | 2,268,980 |
| 2017-12-26 | $27.70 | $28.59 | $27.68 | $28.39 | $24.39 | 2,342,040 |
| 2017-12-25 | $28.69 | $28.90 | $27.61 | $27.78 | $23.87 | 3,538,870 |
| 2017-12-22 | $28.72 | $29.20 | $28.38 | $28.53 | $24.51 | 1,602,490 |
| 2017-12-21 | $29.50 | $29.69 | $28.78 | $28.98 | $24.90 | 1,763,540 |
| 2017-12-20 | $29.13 | $29.70 | $28.88 | $29.47 | $25.32 | 2,239,350 |
| 2017-12-19 | $29.09 | $29.40 | $28.50 | $28.90 | $24.83 | 2,292,110 |
| 2017-12-18 | $29.85 | $30.40 | $28.85 | $29.09 | $24.99 | 2,551,080 |
| 2017-12-15 | $29.79 | $31.13 | $29.58 | $29.85 | $25.65 | 4,771,250 |
| 2017-12-14 | $29.28 | $29.80 | $29.12 | $29.52 | $25.36 | 1,789,840 |
| 2017-12-13 | $29.53 | $29.95 | $29.02 | $29.56 | $25.40 | 2,251,090 |
| 2017-12-12 | $28.80 | $30.15 | $28.52 | $29.53 | $25.37 | 4,766,750 |
| 2017-12-11 | $28.48 | $28.88 | $28.05 | $28.74 | $24.69 | 3,277,730 |
| 2017-12-08 | $28.40 | $28.97 | $27.91 | $28.50 | $24.49 | 3,680,210 |
| 2017-12-07 | $28.16 | $28.80 | $28.00 | $28.42 | $24.42 | 3,582,720 |
| 2017-12-06 | $26.90 | $28.55 | $26.50 | $28.51 | $24.49 | 6,591,480 |
| 2017-12-05 | $27.22 | $27.95 | $26.50 | $26.70 | $22.94 | 5,218,020 |
| 2017-12-04 | $27.00 | $27.98 | $27.00 | $27.45 | $23.58 | 6,201,470 |
| 2017-12-01 | $26.50 | $26.99 | $26.36 | $26.94 | $23.15 | 1,814,340 |
| 2017-11-30 | $26.68 | $27.00 | $26.22 | $26.54 | $22.80 | 2,028,830 |
| 2017-11-29 | $26.34 | $26.91 | $26.21 | $26.40 | $22.68 | 2,122,330 |
| 2017-11-28 | $25.35 | $26.50 | $25.35 | $26.49 | $22.76 | 2,902,820 |
| 2017-11-27 | $25.18 | $25.76 | $24.67 | $25.59 | $21.99 | 2,294,740 |
| 2017-11-24 | $25.10 | $25.82 | $24.92 | $25.17 | $21.62 | 2,213,480 |
| 2017-11-23 | $25.88 | $26.09 | $25.07 | $25.12 | $21.58 | 1,887,240 |
| 2017-11-22 | $27.00 | $27.12 | $25.79 | $25.88 | $22.23 | 3,537,610 |
| 2017-11-21 | $26.22 | $27.50 | $26.10 | $27.03 | $23.22 | 5,910,580 |
| 2017-11-20 | $24.95 | $26.39 | $24.66 | $26.37 | $22.66 | 4,279,930 |
| 2017-11-17 | $26.06 | $26.20 | $24.80 | $24.92 | $21.41 | 3,933,700 |
| 2017-11-16 | $25.66 | $26.38 | $25.66 | $26.18 | $22.49 | 2,753,730 |
| 2017-11-15 | $26.77 | $26.79 | $25.48 | $25.66 | $22.05 | 4,110,120 |
| 2017-11-14 | $27.24 | $27.50 | $26.44 | $26.81 | $23.03 | 3,812,930 |
| 2017-11-13 | $27.60 | $28.00 | $26.99 | $27.26 | $23.42 | 3,588,820 |
| 2017-11-10 | $26.48 | $27.66 | $26.29 | $27.60 | $23.71 | 4,908,410 |
| 2017-11-09 | $26.60 | $26.99 | $26.15 | $26.48 | $22.75 | 2,318,310 |
| 2017-11-08 | $26.41 | $27.08 | $26.20 | $26.66 | $22.90 | 3,342,870 |
| 2017-11-07 | $26.60 | $26.88 | $25.98 | $26.42 | $22.70 | 3,769,700 |
| 2017-11-06 | $25.95 | $26.67 | $25.76 | $26.65 | $22.90 | 3,366,730 |
| 2017-11-03 | $26.28 | $26.67 | $25.80 | $26.21 | $22.52 | 3,264,250 |
| 2017-11-02 | $26.34 | $26.90 | $25.88 | $26.54 | $22.80 | 4,968,110 |
| 2017-11-01 | $26.31 | $27.25 | $26.00 | $26.32 | $22.61 | 6,730,850 |
| 2017-10-31 | $25.28 | $26.89 | $24.90 | $26.33 | $22.62 | 10,379,000 |
| 2017-10-30 | $24.51 | $25.16 | $24.24 | $24.82 | $21.32 | 4,940,810 |
| 2017-10-27 | $23.98 | $24.91 | $23.98 | $24.63 | $21.16 | 4,977,470 |
| 2017-10-26 | $24.18 | $24.18 | $23.87 | $23.98 | $20.60 | 1,757,050 |
| 2017-10-25 | $23.14 | $24.30 | $23.12 | $24.16 | $20.76 | 3,676,550 |
| 2017-10-24 | $23.28 | $23.35 | $23.07 | $23.22 | $19.95 | 898,510 |
| 2017-10-23 | $22.94 | $23.44 | $22.87 | $23.35 | $20.06 | 1,702,090 |
| 2017-10-20 | $22.70 | $22.93 | $22.68 | $22.90 | $19.67 | 1,081,940 |
| 2017-10-19 | $23.15 | $23.25 | $22.65 | $22.75 | $19.55 | 1,911,260 |
| 2017-10-18 | $23.41 | $23.46 | $23.02 | $23.07 | $19.82 | 1,504,440 |
| 2017-10-17 | $23.30 | $23.65 | $23.18 | $23.40 | $20.10 | 1,502,440 |
| 2017-10-16 | $24.06 | $24.06 | $23.07 | $23.24 | $19.97 | 2,609,420 |
| 2017-10-13 | $23.78 | $24.09 | $23.62 | $24.01 | $20.63 | 2,689,340 |
| 2017-10-12 | $23.59 | $23.78 | $23.50 | $23.77 | $20.42 | 2,076,200 |
| 2017-10-11 | $23.69 | $23.85 | $23.51 | $23.59 | $20.27 | 2,036,830 |
| 2017-10-10 | $23.81 | $23.90 | $23.46 | $23.69 | $20.35 | 3,390,190 |
| 2017-10-09 | $24.20 | $24.35 | $23.74 | $23.88 | $20.52 | 1,306,850 |
| 2017-10-06 | $33.58 | $33.58 | $33.58 | $33.58 | $20.61 | 0 |
| 2017-10-05 | $33.58 | $33.58 | $33.58 | $33.58 | $20.61 | 0 |
| 2017-10-04 | $33.58 | $33.58 | $33.58 | $33.58 | $20.61 | 0 |
| 2017-10-03 | $33.58 | $33.58 | $33.58 | $33.58 | $20.61 | 0 |
| 2017-10-02 | $33.58 | $33.58 | $33.58 | $33.58 | $20.61 | 0 |
| 2017-09-29 | $33.78 | $33.88 | $33.47 | $33.58 | $20.61 | 1,277,100 |
| 2017-09-28 | $33.87 | $33.92 | $33.20 | $33.78 | $20.73 | 1,012,920 |
| 2017-09-27 | $33.63 | $33.81 | $33.31 | $33.67 | $20.66 | 1,372,310 |
| 2017-09-26 | $33.41 | $33.94 | $33.03 | $33.32 | $20.45 | 1,678,960 |
| 2017-09-25 | $33.36 | $33.98 | $33.18 | $33.31 | $20.44 | 1,522,280 |
| 2017-09-22 | $33.96 | $34.13 | $33.48 | $33.49 | $20.55 | 1,768,090 |
| 2017-09-21 | $34.64 | $34.66 | $34.00 | $34.15 | $20.96 | 1,089,500 |
| 2017-09-20 | $34.49 | $34.75 | $34.08 | $34.64 | $21.26 | 1,296,070 |
| 2017-09-19 | $34.48 | $34.75 | $34.28 | $34.39 | $21.11 | 1,204,820 |
| 2017-09-18 | $33.86 | $34.78 | $33.78 | $34.60 | $21.23 | 2,371,570 |
| 2017-09-15 | $34.68 | $34.96 | $34.31 | $34.35 | $21.08 | 2,500,940 |
| 2017-09-14 | $33.55 | $34.95 | $33.54 | $34.67 | $21.28 | 5,315,700 |
| 2017-09-13 | $32.90 | $33.33 | $32.72 | $33.28 | $20.42 | 1,140,970 |
| 2017-09-12 | $33.52 | $33.66 | $32.81 | $32.97 | $20.23 | 2,320,280 |
| 2017-09-11 | $33.66 | $33.98 | $33.39 | $33.61 | $20.63 | 2,379,910 |
| 2017-09-08 | $33.43 | $33.79 | $33.10 | $33.63 | $20.64 | 1,818,210 |
| 2017-09-07 | $32.95 | $33.88 | $32.92 | $33.34 | $20.46 | 2,557,960 |
| 2017-09-06 | $32.85 | $33.27 | $32.70 | $33.06 | $20.29 | 1,475,530 |
| 2017-09-05 | $33.00 | $33.38 | $32.52 | $32.90 | $20.19 | 2,546,950 |
| 2017-09-04 | $33.75 | $33.81 | $32.65 | $33.02 | $20.26 | 2,903,540 |
| 2017-09-01 | $33.76 | $33.93 | $33.50 | $33.65 | $20.65 | 2,585,840 |
| 2017-08-31 | $32.84 | $34.26 | $32.84 | $33.82 | $20.76 | 4,819,930 |
| 2017-08-30 | $33.00 | $33.59 | $32.67 | $33.01 | $20.26 | 5,233,200 |
| 2017-08-29 | $32.08 | $32.65 | $31.90 | $32.35 | $19.85 | 2,965,760 |
| 2017-08-28 | $31.46 | $32.88 | $31.32 | $32.16 | $19.74 | 3,214,720 |
| 2017-08-25 | $30.68 | $31.53 | $30.68 | $31.38 | $19.26 | 2,009,240 |
| 2017-08-24 | $30.72 | $31.03 | $30.65 | $30.81 | $18.91 | 1,255,530 |
| 2017-08-23 | $30.68 | $30.90 | $30.55 | $30.75 | $18.87 | 1,338,380 |
| 2017-08-22 | $30.93 | $31.25 | $30.80 | $30.89 | $18.96 | 1,586,200 |
| 2017-08-21 | $30.80 | $31.12 | $30.77 | $31.00 | $19.03 | 1,368,100 |
| 2017-08-18 | $30.70 | $30.94 | $30.61 | $30.73 | $18.86 | 1,138,400 |
| 2017-08-17 | $30.71 | $31.12 | $30.71 | $30.88 | $18.95 | 1,704,870 |
| 2017-08-16 | $30.55 | $30.80 | $30.31 | $30.71 | $18.85 | 1,514,900 |
| 2017-08-15 | $30.25 | $30.58 | $30.13 | $30.56 | $18.76 | 1,417,550 |
| 2017-08-14 | $29.80 | $30.25 | $29.76 | $30.24 | $18.56 | 1,176,670 |
| 2017-08-11 | $29.99 | $30.34 | $29.76 | $29.78 | $18.28 | 1,226,200 |
| 2017-08-10 | $30.57 | $30.65 | $29.96 | $30.17 | $18.52 | 1,304,500 |
| 2017-08-09 | $30.49 | $30.76 | $30.42 | $30.57 | $18.76 | 894,490 |
| 2017-08-08 | $30.65 | $30.70 | $30.36 | $30.45 | $18.69 | 761,820 |
| 2017-08-07 | $30.40 | $30.78 | $30.31 | $30.59 | $18.77 | 629,500 |
| 2017-08-04 | $30.83 | $30.83 | $30.44 | $30.47 | $18.70 | 1,120,530 |
| 2017-08-03 | $30.20 | $30.97 | $30.12 | $30.87 | $18.95 | 1,491,960 |
| 2017-08-02 | $30.80 | $30.85 | $30.25 | $30.28 | $18.58 | 1,090,670 |
| 2017-08-01 | $30.75 | $30.99 | $30.45 | $30.86 | $18.94 | 1,252,630 |
| 2017-07-31 | $30.80 | $30.99 | $30.51 | $30.75 | $18.87 | 1,148,960 |
| 2017-07-28 | $31.03 | $31.08 | $30.65 | $30.89 | $18.96 | 1,452,840 |
| 2017-07-27 | $30.37 | $31.27 | $30.20 | $31.14 | $19.11 | 2,178,920 |
| 2017-07-26 | $30.44 | $30.65 | $30.23 | $30.36 | $18.63 | 856,220 |
| 2017-07-25 | $30.69 | $30.93 | $30.41 | $30.54 | $18.74 | 1,210,970 |
| 2017-07-24 | $30.13 | $30.85 | $29.96 | $30.83 | $18.92 | 1,740,460 |
| 2017-07-21 | $30.15 | $30.38 | $30.02 | $30.15 | $18.50 | 1,233,760 |
| 2017-07-20 | $30.49 | $30.72 | $30.21 | $30.26 | $18.57 | 1,340,200 |
| 2017-07-19 | $30.21 | $30.60 | $30.08 | $30.53 | $18.61 | 1,400,840 |
| 2017-07-18 | $30.06 | $30.49 | $30.06 | $30.36 | $18.51 | 1,131,090 |
| 2017-07-17 | $31.81 | $31.81 | $29.90 | $30.19 | $18.41 | 2,694,800 |
| 2017-07-14 | $31.77 | $31.98 | $31.45 | $31.92 | $19.46 | 942,470 |
| 2017-07-13 | $31.76 | $31.87 | $31.55 | $31.77 | $19.37 | 1,026,390 |
| 2017-07-12 | $31.78 | $31.95 | $31.05 | $31.89 | $19.44 | 1,549,420 |
| 2017-07-11 | $32.08 | $32.45 | $31.75 | $31.80 | $19.39 | 1,729,500 |
| 2017-07-10 | $33.02 | $33.02 | $32.08 | $32.25 | $19.66 | 2,463,100 |
| 2017-07-07 | $32.38 | $33.33 | $32.35 | $33.17 | $20.22 | 3,486,300 |
| 2017-07-06 | $32.17 | $32.49 | $31.97 | $32.35 | $19.72 | 2,060,920 |
| 2017-07-05 | $32.00 | $32.27 | $31.81 | $32.23 | $19.65 | 1,637,510 |
| 2017-07-04 | $31.95 | $32.20 | $31.77 | $31.95 | $19.48 | 1,170,880 |
| 2017-07-03 | $31.60 | $32.08 | $31.50 | $31.98 | $19.50 | 1,433,350 |
| 2017-06-30 | $31.24 | $31.64 | $31.15 | $31.53 | $19.22 | 1,025,040 |
| 2017-06-29 | $31.10 | $31.48 | $31.10 | $31.24 | $19.05 | 990,810 |
| 2017-06-28 | $31.62 | $31.62 | $31.01 | $31.16 | $19.00 | 1,124,570 |
| 2017-06-27 | $31.69 | $31.84 | $31.41 | $31.56 | $19.24 | 1,046,820 |
| 2017-06-26 | $31.28 | $31.74 | $31.18 | $31.62 | $19.28 | 1,118,200 |
| 2017-06-23 | $31.40 | $31.45 | $30.75 | $31.26 | $19.06 | 1,687,860 |
| 2017-06-22 | $32.30 | $32.35 | $31.31 | $31.37 | $19.13 | 1,519,000 |
| 2017-06-21 | $32.27 | $32.40 | $32.01 | $32.27 | $19.67 | 1,304,030 |
| 2017-06-20 | $32.76 | $32.76 | $32.23 | $32.27 | $19.67 | 1,277,350 |
| 2017-06-19 | $32.68 | $32.69 | $32.26 | $32.48 | $19.80 | 1,291,970 |
| 2017-06-16 | $32.83 | $32.92 | $32.38 | $32.53 | $19.83 | 1,570,910 |
| 2017-06-15 | $32.40 | $33.11 | $32.39 | $32.86 | $20.03 | 2,200,300 |
| 2017-06-14 | $32.40 | $32.73 | $32.16 | $32.39 | $19.75 | 1,481,660 |
| 2017-06-13 | $31.70 | $32.59 | $31.70 | $32.40 | $19.75 | 1,943,200 |
| 2017-06-12 | $31.95 | $32.00 | $31.62 | $31.70 | $19.33 | 1,632,710 |
| 2017-06-09 | $32.43 | $32.59 | $32.08 | $32.33 | $19.71 | 1,817,370 |
| 2017-06-08 | $32.70 | $32.72 | $31.96 | $32.09 | $19.56 | 2,116,360 |
| 2017-06-07 | $31.75 | $32.80 | $31.62 | $32.61 | $19.88 | 2,374,070 |
| 2017-06-06 | $31.78 | $31.85 | $31.50 | $31.72 | $19.34 | 1,112,270 |
| 2017-06-05 | $31.35 | $32.10 | $31.25 | $31.57 | $19.25 | 2,231,800 |
| 2017-06-02 | $29.85 | $31.27 | $29.85 | $31.09 | $18.96 | 1,741,960 |
| 2017-06-01 | $30.93 | $30.93 | $30.10 | $30.16 | $18.39 | 1,657,000 |
| 2017-05-31 | $32.20 | $32.39 | $31.00 | $31.03 | $18.92 | 2,413,520 |
| 2017-05-30 | $31.26 | $31.26 | $31.26 | $31.26 | $19.06 | 0 |
| 2017-05-29 | $31.26 | $31.26 | $31.26 | $31.26 | $19.06 | 0 |
| 2017-05-26 | $30.99 | $31.58 | $30.92 | $31.26 | $19.06 | 1,883,980 |
| 2017-05-25 | $30.70 | $31.25 | $30.25 | $31.11 | $18.97 | 1,696,430 |
| 2017-05-24 | $30.09 | $30.97 | $29.83 | $30.80 | $18.78 | 1,979,130 |
| 2017-05-23 | $31.00 | $31.36 | $30.03 | $30.15 | $18.38 | 2,369,850 |
| 2017-05-22 | $32.70 | $32.85 | $30.95 | $31.11 | $18.97 | 2,825,920 |
| 2017-05-19 | $33.26 | $33.49 | $32.82 | $32.87 | $20.04 | 1,852,320 |
| 2017-05-18 | $33.53 | $33.93 | $33.40 | $33.42 | $20.38 | 1,542,240 |
| 2017-05-17 | $34.06 | $34.55 | $33.82 | $33.94 | $20.69 | 2,717,760 |
| 2017-05-16 | $33.60 | $34.28 | $32.80 | $34.19 | $20.85 | 3,433,040 |
| 2017-05-15 | $33.95 | $34.07 | $33.71 | $33.74 | $20.57 | 1,790,720 |
| 2017-05-12 | $33.98 | $34.18 | $33.69 | $33.89 | $20.66 | 2,259,700 |
| 2017-05-11 | $33.10 | $34.08 | $32.70 | $33.99 | $20.72 | 3,053,440 |
| 2017-05-10 | $34.10 | $34.35 | $33.30 | $33.35 | $20.33 | 2,448,150 |
| 2017-05-09 | $33.20 | $34.11 | $33.13 | $34.06 | $20.77 | 2,438,680 |
| 2017-05-08 | $33.64 | $33.85 | $33.11 | $33.35 | $20.33 | 1,874,030 |
| 2017-05-05 | $33.60 | $34.16 | $33.17 | $33.63 | $20.50 | 2,429,710 |
| 2017-05-04 | $34.29 | $34.30 | $33.58 | $33.76 | $20.58 | 2,043,150 |
| 2017-05-03 | $33.90 | $34.39 | $33.82 | $34.35 | $20.94 | 2,494,940 |
| 2017-05-02 | $34.34 | $34.88 | $33.87 | $33.99 | $20.72 | 3,893,060 |
| 2017-05-01 | $34.24 | $34.24 | $34.24 | $34.24 | $20.88 | 0 |
| 2017-04-28 | $33.81 | $34.45 | $33.40 | $34.24 | $20.88 | 3,955,320 |
| 2017-04-27 | $32.92 | $33.47 | $32.12 | $33.44 | $20.39 | 3,591,160 |
| 2017-04-26 | $32.94 | $33.17 | $32.55 | $32.85 | $20.03 | 1,932,370 |
| 2017-04-25 | $32.99 | $33.48 | $32.80 | $32.93 | $20.08 | 2,293,040 |
| 2017-04-24 | $32.68 | $33.17 | $31.72 | $33.00 | $20.12 | 3,056,200 |
| 2017-04-21 | $32.77 | $33.20 | $32.50 | $32.67 | $19.92 | 2,061,760 |
| 2017-04-20 | $32.18 | $32.98 | $32.11 | $32.89 | $20.05 | 3,243,750 |
| 2017-04-19 | $31.25 | $32.32 | $31.10 | $32.26 | $19.67 | 2,757,120 |
| 2017-04-18 | $31.50 | $31.90 | $31.37 | $31.49 | $19.20 | 1,438,790 |
| 2017-04-17 | $31.88 | $31.88 | $31.02 | $31.41 | $19.15 | 2,258,850 |
| 2017-04-14 | $32.51 | $32.68 | $32.01 | $32.25 | $19.66 | 1,878,030 |
| 2017-04-13 | $32.40 | $32.90 | $32.00 | $32.38 | $19.74 | 1,821,090 |
| 2017-04-12 | $32.86 | $32.86 | $32.26 | $32.31 | $19.70 | 2,280,340 |
| 2017-04-11 | $31.88 | $33.06 | $31.82 | $32.92 | $20.07 | 2,989,300 |
| 2017-04-10 | $34.20 | $34.20 | $32.00 | $32.08 | $19.56 | 5,257,090 |
| 2017-04-07 | $35.00 | $35.60 | $34.44 | $34.62 | $21.11 | 3,565,800 |
| 2017-04-06 | $35.00 | $35.42 | $34.69 | $34.92 | $21.29 | 2,881,520 |
| 2017-04-05 | $34.40 | $35.20 | $34.05 | $34.98 | $21.33 | 2,939,420 |
| 2017-04-04 | $34.55 | $34.55 | $34.55 | $34.55 | $21.06 | 0 |
| 2017-04-03 | $34.55 | $34.55 | $34.55 | $34.55 | $21.06 | 0 |
| 2017-03-31 | $34.42 | $34.96 | $34.22 | $34.55 | $21.06 | 2,361,300 |
| 2017-03-30 | $35.55 | $35.55 | $34.06 | $34.45 | $21.00 | 4,737,320 |
| 2017-03-29 | $37.88 | $38.11 | $35.60 | $35.67 | $21.75 | 7,033,690 |
| 2017-03-28 | $39.21 | $39.49 | $38.01 | $38.08 | $23.22 | 4,734,900 |
| 2017-03-27 | $39.58 | $39.82 | $38.85 | $39.50 | $24.08 | 4,880,710 |
| 2017-03-24 | $39.78 | $40.39 | $39.42 | $39.64 | $24.17 | 6,635,480 |
| 2017-03-23 | $39.18 | $40.23 | $38.50 | $40.14 | $24.47 | 9,561,640 |
| 2017-03-22 | $38.92 | $39.88 | $38.66 | $39.45 | $24.05 | 10,689,060 |
| 2017-03-21 | $39.85 | $40.78 | $39.60 | $40.36 | $24.61 | 11,173,960 |
| 2017-03-20 | $38.10 | $39.84 | $37.93 | $39.78 | $24.25 | 7,676,870 |
| 2017-03-17 | $39.00 | $39.66 | $38.12 | $38.17 | $23.27 | 6,608,720 |
| 2017-03-16 | $38.45 | $39.50 | $38.37 | $39.19 | $23.89 | 7,603,670 |
| 2017-03-15 | $38.39 | $38.39 | $37.76 | $38.12 | $23.24 | 3,268,200 |
| 2017-03-14 | $38.05 | $38.80 | $37.81 | $38.41 | $23.42 | 5,345,160 |
| 2017-03-13 | $37.69 | $38.17 | $36.88 | $38.06 | $23.20 | 3,834,290 |
| 2017-03-10 | $37.95 | $38.26 | $37.71 | $37.72 | $23.00 | 3,472,020 |
| 2017-03-09 | $38.85 | $38.85 | $37.86 | $37.95 | $23.14 | 4,973,150 |
| 2017-03-08 | $39.06 | $39.30 | $38.50 | $39.07 | $23.82 | 6,695,670 |
| 2017-03-07 | $38.01 | $39.73 | $37.77 | $39.38 | $24.01 | 10,146,040 |
| 2017-03-06 | $37.43 | $38.18 | $37.34 | $37.99 | $23.16 | 4,017,770 |
| 2017-03-03 | $37.08 | $37.59 | $36.90 | $37.43 | $22.82 | 3,614,230 |
| 2017-03-02 | $37.58 | $37.85 | $37.16 | $37.27 | $22.72 | 4,158,130 |
| 2017-03-01 | $38.38 | $38.73 | $37.30 | $37.55 | $22.89 | 6,412,450 |
| 2017-02-28 | $37.30 | $38.48 | $37.11 | $38.45 | $23.44 | 6,159,550 |
| 2017-02-27 | $38.14 | $38.86 | $37.26 | $37.33 | $22.76 | 8,309,180 |
| 2017-02-24 | $36.71 | $38.36 | $36.42 | $38.33 | $23.37 | 10,258,540 |
| 2017-02-23 | $35.23 | $36.84 | $35.22 | $36.80 | $22.44 | 7,533,710 |
| 2017-02-22 | $35.72 | $35.99 | $35.18 | $35.44 | $21.61 | 3,386,000 |
| 2017-02-21 | $35.59 | $35.79 | $35.37 | $35.75 | $21.80 | 2,990,640 |
| 2017-02-20 | $36.39 | $36.40 | $34.86 | $35.51 | $21.65 | 4,544,820 |
| 2017-02-17 | $36.21 | $36.95 | $35.87 | $36.24 | $22.09 | 4,328,050 |
| 2017-02-16 | $36.45 | $36.45 | $35.75 | $36.19 | $22.06 | 3,816,400 |
| 2017-02-15 | $36.27 | $37.27 | $36.10 | $36.56 | $22.29 | 7,387,500 |
| 2017-02-14 | $36.70 | $36.75 | $36.01 | $36.26 | $22.11 | 3,577,320 |
| 2017-02-13 | $35.35 | $36.99 | $35.21 | $36.56 | $22.29 | 6,257,450 |
| 2017-02-10 | $36.50 | $36.55 | $35.36 | $35.39 | $21.58 | 5,497,350 |
| 2017-02-09 | $36.88 | $37.80 | $36.60 | $36.72 | $22.39 | 5,767,440 |
| 2017-02-08 | $36.75 | $37.26 | $36.23 | $37.09 | $22.61 | 6,758,880 |
| 2017-02-07 | $37.00 | $37.78 | $36.20 | $37.31 | $22.75 | 11,243,310 |
| 2017-02-06 | $34.00 | $36.45 | $33.38 | $36.45 | $22.22 | 9,483,410 |
| 2017-02-03 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-02-02 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-02-01 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-01-31 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-01-30 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-01-27 | $33.14 | $33.14 | $33.14 | $33.14 | $20.20 | 0 |
| 2017-01-26 | $32.81 | $33.30 | $32.70 | $33.14 | $20.20 | 2,357,060 |
| 2017-01-25 | $32.01 | $32.95 | $32.00 | $32.70 | $19.94 | 2,523,400 |
| 2017-01-24 | $33.30 | $33.44 | $32.00 | $32.43 | $19.77 | 2,838,000 |
| 2017-01-23 | $32.73 | $33.65 | $32.73 | $32.98 | $20.11 | 3,485,530 |
| 2017-01-20 | $31.75 | $33.16 | $31.62 | $32.85 | $20.03 | 4,825,370 |
| 2017-01-19 | $31.18 | $32.85 | $31.01 | $32.05 | $19.54 | 4,662,680 |
| 2017-01-18 | $32.15 | $32.47 | $31.52 | $31.59 | $19.26 | 3,466,000 |
| 2017-01-17 | $30.54 | $32.99 | $30.03 | $32.72 | $19.95 | 5,945,480 |
| 2017-01-16 | $32.15 | $32.31 | $29.70 | $30.88 | $18.83 | 4,537,930 |
| 2017-01-13 | $33.71 | $33.95 | $32.23 | $32.42 | $19.77 | 4,277,750 |
| 2017-01-12 | $34.28 | $34.85 | $33.60 | $33.75 | $20.58 | 3,172,390 |
| 2017-01-11 | $35.52 | $35.77 | $34.24 | $34.32 | $20.92 | 4,206,230 |
| 2017-01-10 | $35.97 | $36.39 | $35.59 | $35.63 | $21.72 | 3,257,970 |
| 2017-01-09 | $35.77 | $36.08 | $35.44 | $35.79 | $21.82 | 3,280,120 |
| 2017-01-06 | $37.99 | $37.99 | $36.06 | $36.08 | $22.00 | 6,558,640 |
| 2017-01-05 | $38.88 | $39.23 | $38.14 | $38.19 | $23.28 | 4,039,720 |
| 2017-01-04 | $38.84 | $39.10 | $38.58 | $38.89 | $23.71 | 3,896,820 |
| 2017-01-03 | $38.61 | $39.18 | $38.35 | $39.07 | $23.82 | 4,172,240 |
| 2017-01-02 | $38.50 | $38.50 | $38.50 | $38.50 | $23.47 | 0 |
| 2016-12-30 | $38.14 | $38.68 | $37.88 | $38.50 | $23.47 | 3,970,300 |
| 2016-12-29 | $38.39 | $38.86 | $37.81 | $37.93 | $23.13 | 3,730,890 |
| 2016-12-28 | $38.76 | $39.49 | $38.56 | $38.62 | $23.55 | 3,932,400 |
| 2016-12-27 | $38.85 | $39.45 | $38.52 | $38.77 | $23.64 | 3,699,710 |
| 2016-12-26 | $39.07 | $39.45 | $37.50 | $39.15 | $23.87 | 5,638,380 |
| 2016-12-23 | $41.47 | $41.47 | $38.80 | $39.14 | $23.86 | 9,102,190 |
| 2016-12-22 | $42.76 | $42.76 | $41.57 | $41.59 | $25.36 | 6,108,820 |
| 2016-12-21 | $42.84 | $43.39 | $42.36 | $42.85 | $26.12 | 6,474,370 |
| 2016-12-20 | $43.69 | $44.44 | $43.01 | $43.26 | $26.37 | 6,459,340 |
| 2016-12-19 | $43.33 | $44.50 | $42.42 | $43.98 | $26.81 | 8,864,520 |
| 2016-12-16 | $42.83 | $43.95 | $42.24 | $43.77 | $26.69 | 10,538,450 |
| 2016-12-15 | $42.75 | $44.30 | $42.42 | $43.05 | $26.25 | 8,501,480 |
| 2016-12-14 | $44.34 | $44.98 | $42.90 | $43.02 | $26.23 | 10,415,390 |
| 2016-12-13 | $44.85 | $46.49 | $43.01 | $45.32 | $27.63 | 11,973,860 |
| 2016-12-12 | $48.63 | $48.66 | $44.95 | $45.06 | $27.47 | 15,944,890 |
| 2016-12-09 | $53.00 | $53.37 | $49.67 | $49.94 | $30.45 | 23,037,320 |
| 2016-12-08 | $50.15 | $56.68 | $50.01 | $55.19 | $33.65 | 31,896,130 |
| 2016-12-07 | $53.21 | $53.21 | $49.37 | $51.56 | $31.44 | 34,273,520 |
| 2016-12-06 | $48.37 | $48.37 | $48.37 | $48.37 | $29.49 | 119,160 |
| 2016-12-05 | $43.97 | $43.97 | $43.97 | $43.97 | $26.81 | 136,380 |
| 2016-12-02 | $39.97 | $39.97 | $39.97 | $39.97 | $24.37 | 121,930 |
| 2016-12-01 | $36.34 | $36.34 | $36.34 | $36.34 | $22.16 | 78,900 |
| 2016-11-30 | $33.04 | $33.04 | $33.04 | $33.04 | $20.14 | 37,100 |
| 2016-11-29 | $30.04 | $30.04 | $30.04 | $30.04 | $18.31 | 15,700 |
| 2016-11-28 | $27.31 | $27.31 | $27.31 | $27.31 | $16.65 | 15,400 |
| 2016-11-25 | $24.83 | $24.83 | $24.83 | $24.83 | $15.14 | 14,600 |
| 2016-11-24 | $22.57 | $22.57 | $22.57 | $22.57 | $13.76 | 12,780 |
| 2016-11-23 | $20.52 | $20.52 | $20.52 | $20.52 | $12.51 | 20,920 |
Leysen Jewelry Inc (603900) News Headlines
Recent Leysen Jewelry Inc (603900) News
Similar Companies to Leysen Jewelry Inc (603900) 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 | -- | -- | -- |