Ningbo Jifeng Auto Parts Company Ltd (603997) Exchange: SHG
Data as of July 11, 2025
$12.01 ($-0.10) -0.83%
Ningbo Jifeng Auto Parts Company Ltd - Daily Information
Click for more stock information on Ningbo Jifeng Auto Parts Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.20 |
| Previous Close | $12.01 |
| High | $12.27 |
| Low | $11.93 |
| Adjusted Open | $12.20 |
| Previous Adjusted Close | $12.01 |
| Adjusted High | $12.27 |
| Adjusted Low | $11.93 |
About Ningbo Jifeng Auto Parts Company Ltd (603997)
Invest in Ningbo Jifeng Auto Parts Company Ltd (603997)
Historical Stock Data for Ningbo Jifeng Auto Parts Company Ltd (603997)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.20 | $12.27 | $11.93 | $12.01 | $12.01 | 16,379,620 |
| 2025-07-08 | $12.11 | $12.21 | $12.00 | $12.11 | $12.11 | 10,816,100 |
| 2025-07-07 | $12.22 | $12.24 | $12.05 | $12.07 | $12.07 | 7,385,940 |
| 2025-07-04 | $12.25 | $12.42 | $12.16 | $12.20 | $12.20 | 6,698,460 |
| 2025-07-03 | $12.28 | $12.52 | $12.23 | $12.25 | $12.25 | 7,112,140 |
| 2025-07-02 | $12.74 | $12.74 | $12.26 | $12.35 | $12.35 | 13,401,680 |
| 2025-06-30 | $12.66 | $13.12 | $12.57 | $13.04 | $13.04 | 7,686,000 |
| 2025-06-27 | $12.76 | $12.81 | $12.62 | $12.70 | $12.70 | 4,185,000 |
| 2025-06-26 | $12.92 | $12.98 | $12.62 | $12.66 | $12.66 | 4,780,000 |
| 2025-06-25 | $13.01 | $13.10 | $12.69 | $12.92 | $12.92 | 5,939,200 |
| 2025-06-24 | $12.68 | $13.10 | $12.68 | $13.06 | $13.06 | 7,434,300 |
| 2025-06-23 | $12.62 | $12.78 | $12.41 | $12.66 | $12.66 | 9,532,500 |
| 2025-06-20 | $12.91 | $12.93 | $12.65 | $12.75 | $12.75 | 3,783,950 |
| 2025-06-19 | $12.94 | $13.11 | $12.77 | $12.85 | $12.85 | 6,287,600 |
| 2025-06-18 | $12.77 | $13.03 | $12.72 | $12.93 | $12.93 | 5,663,450 |
| 2025-06-17 | $12.93 | $13.05 | $12.67 | $12.77 | $12.77 | 7,939,090 |
| 2025-06-13 | $13.10 | $13.41 | $12.93 | $13.03 | $13.03 | 15,010,350 |
| 2025-06-12 | $13.81 | $13.89 | $13.12 | $13.23 | $13.23 | 17,876,310 |
| 2025-06-11 | $13.58 | $13.92 | $13.55 | $13.79 | $13.79 | 5,714,300 |
| 2025-06-10 | $13.59 | $14.12 | $13.51 | $13.57 | $13.57 | 11,155,010 |
| 2025-06-09 | $13.80 | $14.44 | $13.53 | $13.60 | $13.60 | 14,398,600 |
| 2025-06-06 | $13.53 | $13.86 | $13.46 | $13.67 | $13.67 | 7,633,070 |
| 2025-06-05 | $13.49 | $13.56 | $13.37 | $13.51 | $13.51 | 3,690,350 |
| 2025-06-04 | $13.58 | $13.67 | $13.40 | $13.47 | $13.47 | 6,080,850 |
| 2025-06-03 | $13.55 | $13.62 | $13.32 | $13.60 | $13.60 | 7,435,050 |
| 2025-05-30 | $13.73 | $13.73 | $13.52 | $13.61 | $13.61 | 5,379,150 |
| 2025-05-29 | $13.73 | $13.90 | $13.53 | $13.73 | $13.73 | 7,587,280 |
| 2025-05-28 | $13.86 | $13.97 | $13.65 | $13.81 | $13.81 | 5,206,860 |
| 2025-05-27 | $13.91 | $13.91 | $13.57 | $13.80 | $13.80 | 8,259,480 |
| 2025-05-26 | $13.86 | $14.08 | $13.67 | $13.84 | $13.84 | 8,426,450 |
| 2025-05-23 | $13.89 | $14.16 | $13.72 | $14.00 | $14.00 | 8,346,560 |
| 2025-05-22 | $13.57 | $14.02 | $13.51 | $13.83 | $13.83 | 8,487,350 |
| 2025-05-21 | $14.01 | $14.14 | $13.50 | $13.61 | $13.61 | 15,768,320 |
| 2025-05-20 | $14.03 | $14.14 | $13.78 | $14.06 | $14.06 | 10,309,860 |
| 2025-05-19 | $13.69 | $14.09 | $13.40 | $14.06 | $14.06 | 23,307,350 |
| 2025-05-16 | $13.10 | $13.71 | $13.10 | $13.65 | $13.65 | 15,302,650 |
| 2025-05-15 | $13.02 | $13.55 | $12.70 | $13.23 | $13.23 | 17,199,790 |
| 2025-05-14 | $12.89 | $13.26 | $12.89 | $13.00 | $13.00 | 16,198,000 |
| 2025-05-13 | $12.70 | $12.96 | $12.47 | $12.73 | $12.73 | 8,658,200 |
| 2025-05-12 | $12.43 | $12.90 | $12.39 | $12.74 | $12.74 | 13,516,410 |
| 2025-05-09 | $12.17 | $12.50 | $12.01 | $12.33 | $12.33 | 9,752,950 |
| 2025-05-08 | $12.15 | $12.25 | $12.05 | $12.20 | $12.20 | 5,267,410 |
| 2025-05-07 | $12.43 | $12.53 | $12.00 | $12.17 | $12.17 | 8,519,400 |
| 2025-05-06 | $12.49 | $12.51 | $12.14 | $12.20 | $12.20 | 9,111,850 |
| 2025-04-30 | $12.22 | $12.72 | $12.20 | $12.38 | $12.38 | 14,041,200 |
| 2025-04-29 | $11.93 | $12.29 | $11.82 | $12.23 | $12.23 | 8,065,150 |
| 2025-04-28 | $12.06 | $12.06 | $11.76 | $11.96 | $11.96 | 5,077,350 |
| 2025-04-25 | $11.99 | $12.17 | $11.89 | $11.96 | $11.96 | 9,232,340 |
| 2025-04-24 | $11.68 | $11.89 | $11.66 | $11.87 | $11.87 | 5,367,490 |
| 2025-04-23 | $11.58 | $11.78 | $11.56 | $11.75 | $11.75 | 4,430,550 |
| 2025-04-22 | $11.35 | $11.85 | $11.18 | $11.60 | $11.60 | 8,218,310 |
| 2025-04-21 | $11.40 | $11.41 | $11.20 | $11.35 | $11.35 | 4,679,250 |
| 2025-04-18 | $11.31 | $11.47 | $11.21 | $11.29 | $11.29 | 3,799,900 |
| 2025-04-17 | $11.40 | $11.50 | $11.28 | $11.30 | $11.30 | 4,269,720 |
| 2025-04-16 | $11.66 | $11.84 | $11.32 | $11.40 | $11.40 | 8,697,800 |
| 2025-04-15 | $12.04 | $12.08 | $11.61 | $11.70 | $11.70 | 6,547,100 |
| 2025-04-14 | $11.40 | $12.05 | $11.40 | $12.00 | $12.00 | 17,880,400 |
| 2025-04-11 | $10.58 | $11.19 | $10.52 | $11.15 | $11.15 | 13,489,510 |
| 2025-04-10 | $10.71 | $10.96 | $10.53 | $10.58 | $10.58 | 13,830,110 |
| 2025-04-09 | $10.28 | $10.94 | $9.95 | $10.52 | $10.52 | 13,401,430 |
| 2025-04-08 | $9.70 | $10.67 | $9.68 | $10.50 | $10.50 | 23,551,750 |
| 2025-04-07 | $10.67 | $10.67 | $9.91 | $9.91 | $9.91 | 10,210,100 |
| 2025-04-03 | $11.03 | $11.15 | $10.81 | $11.01 | $11.01 | 7,689,940 |
| 2025-04-02 | $11.13 | $11.30 | $11.11 | $11.15 | $11.15 | 5,966,320 |
| 2025-04-01 | $11.65 | $11.65 | $10.91 | $11.17 | $11.17 | 15,091,540 |
| 2025-03-31 | $11.85 | $11.85 | $11.40 | $11.51 | $11.51 | 7,968,390 |
| 2025-03-28 | $11.36 | $11.91 | $11.32 | $11.77 | $11.77 | 10,910,600 |
| 2025-03-27 | $11.45 | $11.62 | $11.35 | $11.38 | $11.38 | 5,029,800 |
| 2025-03-26 | $11.38 | $11.64 | $11.30 | $11.51 | $11.51 | 5,399,300 |
| 2025-03-25 | $11.38 | $11.70 | $11.30 | $11.40 | $11.40 | 7,705,750 |
| 2025-03-24 | $11.49 | $11.61 | $11.27 | $11.40 | $11.40 | 8,353,340 |
| 2025-03-21 | $11.56 | $11.73 | $11.35 | $11.47 | $11.47 | 9,241,270 |
| 2025-03-20 | $11.18 | $11.70 | $11.12 | $11.55 | $11.55 | 17,851,900 |
| 2025-03-19 | $11.04 | $11.25 | $10.92 | $11.22 | $11.22 | 8,297,700 |
| 2025-03-18 | $11.10 | $11.15 | $11.00 | $11.03 | $11.03 | 6,303,400 |
| 2025-03-17 | $11.13 | $11.22 | $11.07 | $11.10 | $11.10 | 7,111,950 |
| 2025-03-14 | $11.13 | $11.22 | $11.02 | $11.19 | $11.19 | 6,283,050 |
| 2025-03-13 | $11.31 | $11.31 | $10.99 | $11.14 | $11.14 | 6,597,050 |
| 2025-03-12 | $11.33 | $11.58 | $11.33 | $11.35 | $11.35 | 9,370,800 |
| 2025-03-11 | $11.02 | $11.43 | $10.88 | $11.34 | $11.34 | 11,340,310 |
| 2025-03-10 | $11.02 | $11.23 | $10.97 | $11.07 | $11.07 | 6,172,450 |
| 2025-03-07 | $10.93 | $11.23 | $10.88 | $11.02 | $11.02 | 8,280,000 |
| 2025-03-06 | $10.92 | $11.05 | $10.84 | $10.98 | $10.98 | 7,125,810 |
| 2025-03-05 | $10.99 | $11.05 | $10.81 | $10.92 | $10.92 | 7,411,150 |
| 2025-03-04 | $10.91 | $11.39 | $10.89 | $10.99 | $10.99 | 10,245,230 |
| 2025-03-03 | $10.74 | $11.31 | $10.74 | $10.95 | $10.95 | 10,630,500 |
| 2025-02-28 | $11.80 | $11.82 | $11.00 | $11.01 | $11.01 | 17,123,590 |
| 2025-02-27 | $11.60 | $11.85 | $11.50 | $11.62 | $11.62 | 14,818,070 |
| 2025-02-26 | $11.86 | $12.04 | $11.49 | $11.54 | $11.54 | 27,279,310 |
| 2025-02-25 | $10.80 | $11.88 | $10.71 | $11.88 | $11.88 | 27,068,710 |
| 2025-02-24 | $11.17 | $11.22 | $10.76 | $10.80 | $10.80 | 20,704,890 |
| 2025-02-20 | $11.27 | $11.27 | $11.03 | $11.14 | $11.14 | 9,073,160 |
| 2025-02-19 | $11.10 | $11.33 | $11.07 | $11.29 | $11.29 | 8,906,530 |
| 2025-02-18 | $11.11 | $11.28 | $10.93 | $11.10 | $11.10 | 9,065,200 |
| 2025-02-17 | $11.35 | $11.36 | $11.05 | $11.15 | $11.15 | 10,441,060 |
| 2025-02-14 | $11.37 | $11.56 | $11.24 | $11.33 | $11.33 | 8,272,320 |
| 2025-02-13 | $11.49 | $11.65 | $11.36 | $11.37 | $11.37 | 7,261,660 |
| 2025-02-12 | $11.61 | $11.61 | $11.34 | $11.47 | $11.47 | 8,260,230 |
| 2025-02-11 | $12.13 | $12.15 | $11.54 | $11.62 | $11.62 | 12,295,050 |
| 2025-02-10 | $12.15 | $12.23 | $11.99 | $12.12 | $12.12 | 6,217,250 |
| 2025-02-07 | $12.49 | $12.49 | $12.02 | $12.14 | $12.14 | 10,518,900 |
| 2025-02-06 | $11.80 | $12.45 | $11.76 | $12.40 | $12.40 | 9,698,120 |
| 2025-02-05 | $11.74 | $11.91 | $11.55 | $11.83 | $11.83 | 5,495,570 |
| 2025-01-27 | $11.68 | $11.86 | $11.60 | $11.65 | $11.65 | 4,517,920 |
| 2025-01-24 | $11.36 | $11.73 | $11.35 | $11.69 | $11.69 | 5,555,950 |
| 2025-01-23 | $11.87 | $11.93 | $11.44 | $11.44 | $11.44 | 7,907,050 |
| 2025-01-22 | $11.70 | $11.89 | $11.54 | $11.78 | $11.78 | 6,966,400 |
| 2025-01-21 | $11.57 | $11.84 | $11.29 | $11.77 | $11.77 | 9,857,700 |
| 2025-01-20 | $11.61 | $11.76 | $11.43 | $11.52 | $11.52 | 8,959,600 |
| 2025-01-17 | $11.35 | $11.52 | $11.26 | $11.38 | $11.38 | 6,187,840 |
| 2025-01-16 | $11.60 | $11.81 | $11.28 | $11.34 | $11.34 | 8,761,150 |
| 2025-01-15 | $11.70 | $11.88 | $11.55 | $11.58 | $11.58 | 5,863,200 |
| 2025-01-14 | $11.68 | $11.87 | $11.47 | $11.81 | $11.81 | 13,265,180 |
| 2025-01-13 | $11.36 | $11.79 | $11.29 | $11.68 | $11.68 | 9,379,900 |
| 2025-01-09 | $11.37 | $11.60 | $11.32 | $11.42 | $11.42 | 4,107,750 |
| 2025-01-08 | $11.57 | $11.69 | $11.17 | $11.56 | $11.56 | 8,282,750 |
| 2025-01-07 | $11.55 | $11.65 | $10.97 | $11.48 | $11.48 | 12,352,200 |
| 2025-01-06 | $11.14 | $11.30 | $10.85 | $10.94 | $10.94 | 8,071,960 |
| 2025-01-03 | $11.32 | $11.60 | $11.01 | $11.13 | $11.13 | 10,045,800 |
| 2025-01-02 | $11.50 | $11.62 | $10.96 | $11.32 | $11.32 | 19,188,110 |
| 2024-12-31 | $12.26 | $12.39 | $11.42 | $11.45 | $11.45 | 15,252,720 |
| 2024-12-30 | $12.44 | $12.71 | $12.18 | $12.23 | $12.23 | 6,887,220 |
| 2024-12-27 | $12.73 | $12.79 | $12.40 | $12.45 | $12.45 | 4,826,440 |
| 2024-12-26 | $13.00 | $13.05 | $12.66 | $12.72 | $12.72 | 5,302,610 |
| 2024-12-25 | $13.05 | $13.12 | $12.84 | $13.04 | $13.04 | 4,270,160 |
| 2024-12-24 | $12.97 | $13.18 | $12.66 | $13.00 | $13.00 | 7,349,860 |
| 2024-12-23 | $13.07 | $13.10 | $12.66 | $12.74 | $12.74 | 5,382,600 |
| 2024-12-20 | $12.52 | $13.24 | $12.52 | $13.02 | $13.02 | 13,666,190 |
| 2024-12-19 | $12.50 | $12.74 | $12.36 | $12.71 | $12.71 | 3,980,000 |
| 2024-12-18 | $12.55 | $12.90 | $12.55 | $12.58 | $12.58 | 3,439,120 |
| 2024-12-17 | $12.73 | $13.10 | $12.63 | $12.69 | $12.69 | 6,678,950 |
| 2024-12-16 | $12.73 | $13.02 | $12.46 | $12.75 | $12.75 | 8,849,590 |
| 2024-12-13 | $12.90 | $13.02 | $12.59 | $12.71 | $12.71 | 7,281,850 |
| 2024-12-12 | $13.01 | $13.20 | $12.70 | $12.99 | $12.99 | 8,869,170 |
| 2024-12-11 | $12.43 | $12.99 | $12.20 | $12.92 | $12.92 | 14,796,300 |
| 2024-12-10 | $12.08 | $12.42 | $12.05 | $12.31 | $12.31 | 11,472,800 |
| 2024-12-09 | $12.07 | $12.14 | $11.80 | $11.84 | $11.84 | 6,225,200 |
| 2024-12-06 | $12.05 | $12.12 | $11.87 | $12.07 | $12.07 | 5,899,600 |
| 2024-12-05 | $11.94 | $12.18 | $11.80 | $12.05 | $12.05 | 5,601,740 |
| 2024-12-04 | $12.18 | $12.27 | $11.88 | $11.94 | $11.94 | 7,661,640 |
| 2024-12-03 | $12.29 | $12.35 | $11.88 | $12.31 | $12.31 | 10,586,550 |
| 2024-12-02 | $12.60 | $12.65 | $12.15 | $12.30 | $12.30 | 13,389,080 |
| 2024-11-29 | $12.46 | $12.90 | $12.37 | $12.58 | $12.58 | 6,515,500 |
| 2024-11-28 | $12.48 | $12.50 | $12.18 | $12.42 | $12.42 | 5,545,060 |
| 2024-11-27 | $12.11 | $12.46 | $11.93 | $12.46 | $12.46 | 4,117,550 |
| 2024-11-26 | $12.32 | $12.50 | $12.12 | $12.15 | $12.15 | 2,843,020 |
| 2024-11-25 | $12.37 | $12.46 | $12.13 | $12.38 | $12.38 | 3,500,030 |
| 2024-11-22 | $12.75 | $12.77 | $12.25 | $12.25 | $12.25 | 4,998,980 |
| 2024-11-21 | $12.92 | $12.98 | $12.70 | $12.77 | $12.77 | 4,014,610 |
| 2024-11-20 | $13.06 | $13.09 | $12.66 | $12.91 | $12.91 | 6,754,960 |
| 2024-11-19 | $12.68 | $13.15 | $12.65 | $13.09 | $13.09 | 7,185,200 |
| 2024-11-18 | $12.66 | $12.84 | $12.51 | $12.63 | $12.63 | 6,991,810 |
| 2024-11-15 | $12.90 | $13.09 | $12.60 | $12.60 | $12.60 | 5,932,270 |
| 2024-11-14 | $13.26 | $13.34 | $12.92 | $12.98 | $12.98 | 6,107,400 |
| 2024-11-13 | $13.53 | $13.54 | $12.97 | $13.34 | $13.34 | 10,193,770 |
| 2024-11-12 | $14.04 | $14.06 | $13.47 | $13.60 | $13.60 | 10,439,330 |
| 2024-11-11 | $13.30 | $14.43 | $13.30 | $14.05 | $14.05 | 18,593,310 |
| 2024-11-08 | $13.45 | $13.94 | $13.30 | $13.47 | $13.47 | 10,057,850 |
| 2024-11-07 | $13.42 | $13.63 | $13.18 | $13.36 | $13.36 | 7,247,120 |
| 2024-11-06 | $13.79 | $13.86 | $13.37 | $13.49 | $13.49 | 7,050,300 |
| 2024-11-05 | $13.60 | $13.94 | $13.11 | $13.87 | $13.87 | 12,962,050 |
| 2024-11-04 | $13.29 | $13.64 | $13.22 | $13.59 | $13.59 | 10,612,310 |
| 2024-11-01 | $13.01 | $13.56 | $12.71 | $13.30 | $13.30 | 21,591,460 |
| 2024-10-31 | $12.19 | $13.56 | $12.19 | $13.10 | $13.10 | 35,266,920 |
| 2024-10-30 | $12.15 | $12.37 | $11.97 | $12.33 | $12.33 | 9,483,910 |
| 2024-10-29 | $12.49 | $12.54 | $12.16 | $12.18 | $12.18 | 10,493,710 |
| 2024-10-28 | $12.55 | $12.67 | $12.34 | $12.48 | $12.48 | 8,274,400 |
| 2024-10-25 | $12.83 | $13.00 | $12.46 | $12.54 | $12.54 | 10,023,980 |
| 2024-10-24 | $12.89 | $12.95 | $12.52 | $12.72 | $12.72 | 7,562,220 |
| 2024-10-23 | $12.85 | $13.05 | $12.77 | $12.91 | $12.91 | 8,353,540 |
| 2024-10-22 | $13.04 | $13.05 | $12.68 | $12.95 | $12.95 | 13,245,650 |
| 2024-10-21 | $13.50 | $13.62 | $12.86 | $13.05 | $13.05 | 17,401,170 |
| 2024-10-18 | $12.95 | $13.80 | $12.72 | $13.54 | $13.54 | 11,556,870 |
| 2024-10-17 | $12.86 | $13.03 | $12.75 | $12.83 | $12.83 | 5,616,790 |
| 2024-10-16 | $12.82 | $13.08 | $12.63 | $12.77 | $12.77 | 2,951,150 |
| 2024-10-15 | $13.50 | $13.50 | $12.94 | $12.95 | $12.95 | 6,965,650 |
| 2024-10-14 | $12.97 | $13.62 | $12.61 | $13.45 | $13.45 | 14,377,390 |
| 2024-10-11 | $13.22 | $13.62 | $12.84 | $12.96 | $12.96 | 8,964,790 |
| 2024-10-10 | $13.53 | $14.10 | $13.32 | $13.32 | $13.32 | 12,485,480 |
| 2024-10-09 | $13.30 | $14.10 | $12.94 | $13.70 | $13.70 | 24,057,910 |
| 2024-10-08 | $14.88 | $14.90 | $13.05 | $13.57 | $13.57 | 27,460,980 |
| 2024-09-30 | $13.20 | $13.90 | $13.18 | $13.70 | $13.70 | 15,230,800 |
| 2024-09-27 | $12.45 | $12.99 | $12.42 | $12.75 | $12.75 | 7,754,000 |
| 2024-09-26 | $11.61 | $12.47 | $11.41 | $12.44 | $12.44 | 16,801,790 |
| 2024-09-25 | $12.03 | $12.12 | $11.66 | $11.66 | $11.66 | 11,602,550 |
| 2024-09-24 | $11.96 | $12.18 | $11.41 | $12.02 | $12.02 | 11,512,290 |
| 2024-09-23 | $11.51 | $12.23 | $11.49 | $11.83 | $11.83 | 15,292,860 |
| 2024-09-20 | $11.66 | $11.71 | $11.41 | $11.50 | $11.50 | 3,582,390 |
| 2024-09-19 | $11.74 | $11.90 | $11.60 | $11.65 | $11.65 | 3,153,700 |
| 2024-09-18 | $11.64 | $11.80 | $11.53 | $11.74 | $11.74 | 3,506,240 |
| 2024-09-13 | $11.83 | $11.92 | $11.60 | $11.64 | $11.64 | 4,194,600 |
| 2024-09-12 | $12.10 | $12.27 | $11.80 | $11.83 | $11.83 | 4,506,170 |
| 2024-09-11 | $11.72 | $12.19 | $11.68 | $12.10 | $12.10 | 8,621,200 |
| 2024-09-10 | $11.68 | $11.80 | $11.55 | $11.72 | $11.72 | 3,554,200 |
| 2024-09-09 | $11.79 | $11.98 | $11.53 | $11.71 | $11.71 | 5,537,300 |
| 2024-09-06 | $11.82 | $12.21 | $11.80 | $11.89 | $11.89 | 8,731,380 |
| 2024-09-05 | $11.30 | $11.94 | $11.25 | $11.88 | $11.88 | 13,915,100 |
| 2024-09-04 | $11.03 | $11.41 | $10.98 | $11.29 | $11.29 | 5,997,050 |
| 2024-09-03 | $10.96 | $11.24 | $10.88 | $11.10 | $11.10 | 3,546,400 |
| 2024-09-02 | $11.26 | $11.35 | $10.86 | $10.88 | $10.88 | 4,873,940 |
| 2024-08-30 | $11.04 | $11.46 | $10.98 | $11.28 | $11.28 | 6,919,800 |
| 2024-08-29 | $10.69 | $11.18 | $10.69 | $11.09 | $11.09 | 5,304,900 |
| 2024-08-28 | $10.86 | $10.90 | $10.65 | $10.82 | $10.82 | 4,121,000 |
| 2024-08-27 | $10.91 | $11.13 | $10.82 | $10.91 | $10.91 | 3,749,900 |
| 2024-08-26 | $10.78 | $11.19 | $10.78 | $11.08 | $11.08 | 2,786,990 |
| 2024-08-23 | $10.88 | $11.13 | $10.80 | $11.01 | $11.01 | 4,019,510 |
| 2024-08-22 | $10.94 | $11.12 | $10.70 | $10.90 | $10.90 | 5,137,500 |
| 2024-08-21 | $10.99 | $11.16 | $10.66 | $10.90 | $10.90 | 5,350,040 |
| 2024-08-20 | $11.18 | $11.20 | $10.86 | $11.07 | $11.07 | 4,692,000 |
| 2024-08-19 | $11.21 | $11.41 | $11.12 | $11.23 | $11.23 | 3,649,600 |
| 2024-08-16 | $10.99 | $11.32 | $10.91 | $11.23 | $11.23 | 5,241,700 |
| 2024-08-15 | $10.95 | $11.35 | $10.50 | $11.03 | $11.03 | 12,500,390 |
| 2024-08-14 | $11.25 | $11.26 | $11.09 | $11.12 | $11.12 | 2,392,200 |
| 2024-08-13 | $11.27 | $11.36 | $11.14 | $11.25 | $11.25 | 1,879,370 |
| 2024-08-12 | $11.26 | $11.40 | $11.11 | $11.21 | $11.21 | 2,666,900 |
| 2024-08-09 | $11.38 | $11.49 | $11.23 | $11.27 | $11.27 | 3,584,490 |
| 2024-08-08 | $11.39 | $11.55 | $11.10 | $11.40 | $11.40 | 4,917,120 |
| 2024-08-07 | $11.35 | $11.52 | $11.21 | $11.44 | $11.44 | 4,635,930 |
| 2024-08-06 | $11.20 | $11.65 | $11.10 | $11.38 | $11.38 | 6,934,390 |
| 2024-08-05 | $11.11 | $11.38 | $11.01 | $11.04 | $11.04 | 4,201,290 |
| 2024-08-02 | $11.14 | $11.28 | $11.10 | $11.17 | $11.17 | 3,920,550 |
| 2024-08-01 | $11.57 | $11.57 | $11.20 | $11.21 | $11.21 | 5,896,000 |
| 2024-07-31 | $10.90 | $11.55 | $10.78 | $11.47 | $11.47 | 9,859,130 |
| 2024-07-30 | $10.81 | $11.01 | $10.59 | $10.91 | $10.91 | 6,727,550 |
| 2024-07-29 | $11.18 | $11.29 | $10.78 | $10.83 | $10.83 | 4,627,440 |
| 2024-07-26 | $10.78 | $11.10 | $10.74 | $11.09 | $11.09 | 5,160,960 |
| 2024-07-25 | $10.85 | $10.90 | $10.66 | $10.77 | $10.77 | 5,155,190 |
| 2024-07-24 | $10.90 | $10.99 | $10.48 | $10.92 | $10.92 | 12,497,950 |
| 2024-07-23 | $11.32 | $11.39 | $10.95 | $10.97 | $10.97 | 6,890,960 |
| 2024-07-22 | $11.48 | $11.60 | $11.17 | $11.39 | $11.39 | 10,065,930 |
| 2024-07-19 | $10.87 | $11.62 | $10.81 | $11.48 | $11.48 | 16,449,200 |
| 2024-07-18 | $10.26 | $10.94 | $10.12 | $10.87 | $10.87 | 12,788,340 |
| 2024-07-17 | $10.14 | $10.40 | $10.14 | $10.28 | $10.28 | 7,613,300 |
| 2024-07-16 | $10.09 | $10.16 | $9.98 | $10.12 | $10.12 | 3,498,000 |
| 2024-07-15 | $10.14 | $10.22 | $10.00 | $10.09 | $10.09 | 4,926,100 |
| 2024-07-12 | $10.14 | $10.20 | $9.92 | $10.14 | $10.14 | 5,631,510 |
| 2024-07-11 | $10.12 | $10.33 | $10.09 | $10.18 | $10.18 | 6,425,750 |
| 2024-07-10 | $9.79 | $10.23 | $9.79 | $10.02 | $10.02 | 8,739,180 |
| 2024-07-09 | $9.85 | $10.09 | $9.62 | $9.91 | $9.91 | 11,706,450 |
| 2024-07-08 | $10.10 | $10.10 | $9.56 | $9.87 | $9.87 | 14,379,810 |
| 2024-07-05 | $10.23 | $10.23 | $9.80 | $10.13 | $10.13 | 7,248,800 |
| 2024-07-04 | $10.44 | $10.48 | $10.21 | $10.23 | $10.23 | 4,981,100 |
| 2024-07-03 | $10.32 | $10.41 | $10.18 | $10.20 | $10.20 | 4,263,690 |
| 2024-07-02 | $10.35 | $10.62 | $10.28 | $10.36 | $10.36 | 5,827,950 |
| 2024-07-01 | $10.23 | $10.38 | $10.01 | $10.35 | $10.35 | 5,065,050 |
| 2024-06-28 | $10.11 | $10.39 | $10.01 | $10.23 | $10.23 | 6,172,650 |
| 2024-06-27 | $10.34 | $10.39 | $9.97 | $10.04 | $10.04 | 6,097,710 |
| 2024-06-26 | $10.27 | $10.35 | $10.05 | $10.34 | $10.34 | 9,500,810 |
| 2024-06-25 | $10.44 | $10.55 | $10.16 | $10.29 | $10.29 | 3,625,810 |
| 2024-06-24 | $10.78 | $10.85 | $10.35 | $10.38 | $10.38 | 5,630,490 |
| 2024-06-21 | $10.48 | $10.80 | $10.46 | $10.75 | $10.75 | 5,357,550 |
| 2024-06-20 | $10.69 | $10.78 | $10.45 | $10.48 | $10.48 | 4,977,290 |
| 2024-06-19 | $11.26 | $11.26 | $10.76 | $10.78 | $10.78 | 7,463,840 |
| 2024-06-18 | $10.88 | $11.27 | $10.88 | $11.22 | $11.22 | 5,791,940 |
| 2024-06-17 | $11.02 | $11.12 | $10.80 | $10.90 | $10.90 | 5,101,970 |
| 2024-06-14 | $11.24 | $11.24 | $10.96 | $11.02 | $11.02 | 5,610,800 |
| 2024-06-13 | $10.88 | $11.31 | $10.68 | $11.23 | $11.23 | 7,312,600 |
| 2024-06-12 | $11.10 | $11.16 | $10.92 | $10.94 | $10.94 | 4,961,300 |
| 2024-06-11 | $11.20 | $11.27 | $11.00 | $11.09 | $11.09 | 8,442,300 |
| 2024-06-07 | $11.46 | $11.53 | $11.22 | $11.25 | $11.25 | 6,724,270 |
| 2024-06-06 | $11.42 | $11.47 | $11.21 | $11.25 | $11.25 | 4,861,400 |
| 2024-06-05 | $11.33 | $11.56 | $11.20 | $11.47 | $11.47 | 5,785,900 |
| 2024-06-04 | $11.25 | $11.35 | $11.05 | $11.33 | $11.33 | 4,799,250 |
| 2024-06-03 | $11.58 | $11.63 | $11.12 | $11.32 | $11.32 | 7,867,710 |
| 2024-05-31 | $11.48 | $11.76 | $11.43 | $11.57 | $11.57 | 3,990,900 |
| 2024-05-30 | $11.30 | $11.50 | $11.19 | $11.42 | $11.42 | 4,487,520 |
| 2024-05-29 | $11.17 | $11.34 | $11.17 | $11.23 | $11.23 | 3,820,620 |
| 2024-05-28 | $11.33 | $11.38 | $11.14 | $11.17 | $11.17 | 4,254,180 |
| 2024-05-27 | $11.33 | $11.50 | $11.10 | $11.35 | $11.35 | 8,225,900 |
| 2024-05-24 | $11.84 | $11.90 | $11.32 | $11.37 | $11.37 | 9,129,950 |
| 2024-05-23 | $11.95 | $11.97 | $11.75 | $11.82 | $11.82 | 4,091,520 |
| 2024-05-22 | $12.00 | $12.14 | $11.95 | $12.07 | $12.07 | 3,915,400 |
| 2024-05-21 | $12.31 | $12.39 | $11.88 | $11.97 | $11.97 | 7,944,620 |
| 2024-05-20 | $12.59 | $12.95 | $12.32 | $12.41 | $12.41 | 6,258,370 |
| 2024-05-17 | $12.35 | $12.60 | $12.26 | $12.57 | $12.57 | 3,993,620 |
| 2024-05-16 | $12.36 | $12.48 | $12.19 | $12.31 | $12.31 | 4,491,160 |
| 2024-05-15 | $12.78 | $12.82 | $12.31 | $12.36 | $12.36 | 7,889,600 |
| 2024-05-14 | $13.06 | $13.12 | $12.66 | $12.79 | $12.79 | 7,992,990 |
| 2024-05-13 | $13.21 | $13.21 | $12.84 | $12.87 | $12.87 | 7,469,000 |
| 2024-05-10 | $13.50 | $13.53 | $13.21 | $13.26 | $13.26 | 4,846,000 |
| 2024-05-09 | $13.40 | $13.69 | $13.38 | $13.55 | $13.55 | 3,537,400 |
| 2024-05-08 | $13.67 | $13.73 | $13.37 | $13.40 | $13.40 | 4,488,700 |
| 2024-05-07 | $13.58 | $13.90 | $13.52 | $13.66 | $13.66 | 7,529,400 |
| 2024-05-06 | $13.38 | $13.85 | $13.38 | $13.65 | $13.65 | 9,010,080 |
| 2024-04-30 | $13.03 | $13.55 | $13.01 | $13.27 | $13.27 | 10,435,010 |
| 2024-04-29 | $13.05 | $13.13 | $12.73 | $13.03 | $13.03 | 9,573,100 |
| 2024-04-26 | $12.81 | $13.09 | $12.65 | $13.05 | $13.05 | 7,481,050 |
| 2024-04-25 | $12.90 | $12.94 | $12.53 | $12.60 | $12.60 | 4,851,730 |
| 2024-04-24 | $12.29 | $12.90 | $12.27 | $12.82 | $12.82 | 5,736,700 |
| 2024-04-23 | $12.52 | $12.69 | $12.29 | $12.35 | $12.35 | 3,601,300 |
| 2024-04-22 | $12.17 | $12.62 | $12.05 | $12.45 | $12.45 | 5,490,300 |
| 2024-04-19 | $12.81 | $12.81 | $12.29 | $12.37 | $12.37 | 7,402,300 |
| 2024-04-18 | $12.63 | $12.98 | $11.94 | $12.81 | $12.81 | 9,807,920 |
| 2024-04-17 | $11.76 | $12.33 | $11.76 | $12.12 | $12.12 | 8,733,810 |
| 2024-04-16 | $12.05 | $12.39 | $11.75 | $11.78 | $11.78 | 6,351,850 |
| 2024-04-15 | $12.40 | $12.74 | $12.05 | $12.30 | $12.30 | 7,756,540 |
| 2024-04-12 | $12.75 | $12.94 | $12.54 | $12.55 | $12.55 | 3,406,400 |
| 2024-04-11 | $12.70 | $13.03 | $12.69 | $12.75 | $12.75 | 4,449,000 |
| 2024-04-10 | $12.86 | $13.20 | $12.68 | $12.85 | $12.85 | 8,179,350 |
| 2024-04-09 | $12.84 | $13.20 | $12.73 | $13.13 | $13.13 | 4,818,220 |
| 2024-04-08 | $12.87 | $13.43 | $12.70 | $12.98 | $12.98 | 7,966,280 |
| 2024-04-03 | $13.00 | $13.02 | $12.40 | $12.76 | $12.76 | 14,719,050 |
| 2024-04-02 | $13.36 | $13.36 | $12.93 | $13.04 | $13.04 | 9,260,790 |
| 2024-04-01 | $13.38 | $13.40 | $12.93 | $13.06 | $13.06 | 9,655,750 |
| 2024-03-29 | $13.35 | $14.07 | $13.13 | $13.31 | $13.31 | 7,824,520 |
| 2024-03-28 | $12.95 | $13.40 | $12.93 | $13.15 | $13.15 | 3,831,190 |
| 2024-03-27 | $13.27 | $13.54 | $12.99 | $13.03 | $13.03 | 5,286,560 |
| 2024-03-26 | $13.67 | $13.88 | $13.25 | $13.47 | $13.47 | 8,918,160 |
| 2024-03-25 | $13.86 | $14.15 | $13.55 | $13.68 | $13.68 | 11,786,880 |
| 2024-03-22 | $13.86 | $14.10 | $13.50 | $13.67 | $13.67 | 8,052,150 |
| 2024-03-21 | $13.29 | $14.18 | $13.25 | $13.86 | $13.86 | 16,234,740 |
| 2024-03-20 | $13.32 | $13.64 | $13.22 | $13.29 | $13.29 | 5,525,200 |
| 2024-03-19 | $13.38 | $13.44 | $13.13 | $13.24 | $13.24 | 4,155,060 |
| 2024-03-18 | $13.45 | $13.62 | $13.22 | $13.38 | $13.38 | 5,073,790 |
| 2024-03-15 | $13.30 | $13.50 | $13.17 | $13.50 | $13.50 | 5,557,180 |
| 2024-03-14 | $13.19 | $13.41 | $13.04 | $13.16 | $13.16 | 2,665,230 |
| 2024-03-13 | $13.20 | $13.42 | $13.15 | $13.32 | $13.32 | 4,093,170 |
| 2024-03-12 | $13.33 | $13.48 | $13.14 | $13.20 | $13.20 | 3,083,950 |
| 2024-03-11 | $12.90 | $13.47 | $12.79 | $13.37 | $13.37 | 5,615,830 |
| 2024-03-08 | $13.09 | $13.38 | $12.80 | $12.98 | $12.98 | 5,067,330 |
| 2024-03-07 | $13.09 | $13.27 | $12.98 | $13.00 | $13.00 | 3,491,280 |
| 2024-03-06 | $13.14 | $13.38 | $12.88 | $13.16 | $13.16 | 3,773,800 |
| 2024-03-05 | $12.84 | $13.13 | $12.75 | $12.97 | $12.97 | 4,871,160 |
| 2024-03-04 | $12.85 | $13.10 | $12.65 | $13.05 | $13.05 | 6,532,620 |
| 2024-03-01 | $12.88 | $13.05 | $12.61 | $12.89 | $12.89 | 8,478,970 |
| 2024-02-29 | $11.82 | $12.64 | $11.82 | $12.61 | $12.61 | 7,131,740 |
| 2024-02-28 | $12.57 | $12.68 | $11.92 | $12.01 | $12.01 | 10,784,780 |
| 2024-02-27 | $12.51 | $12.77 | $12.34 | $12.48 | $12.48 | 11,888,410 |
| 2024-02-26 | $11.41 | $12.20 | $11.40 | $11.88 | $11.88 | 11,591,670 |
| 2024-02-23 | $11.23 | $11.49 | $10.95 | $11.35 | $11.35 | 9,781,240 |
| 2024-02-22 | $11.21 | $11.46 | $11.07 | $11.25 | $11.25 | 6,540,380 |
| 2024-02-21 | $10.84 | $11.58 | $10.81 | $11.19 | $11.19 | 10,016,910 |
| 2024-02-20 | $11.45 | $11.45 | $10.64 | $11.07 | $11.07 | 10,799,550 |
| 2024-02-19 | $11.38 | $11.60 | $11.08 | $11.46 | $11.46 | 8,653,350 |
| 2024-02-08 | $11.06 | $11.55 | $10.99 | $11.38 | $11.38 | 9,816,070 |
| 2024-02-07 | $10.55 | $11.10 | $10.37 | $10.99 | $10.99 | 10,712,790 |
| 2024-02-06 | $9.80 | $10.57 | $9.53 | $10.41 | $10.41 | 10,046,060 |
| 2024-02-05 | $10.10 | $10.35 | $9.41 | $9.93 | $9.93 | 12,666,570 |
| 2024-02-02 | $10.51 | $10.70 | $10.00 | $10.33 | $10.33 | 12,859,580 |
| 2024-02-01 | $10.10 | $10.82 | $9.99 | $10.58 | $10.58 | 14,321,780 |
| 2024-01-31 | $10.37 | $10.53 | $9.96 | $10.05 | $10.05 | 12,361,380 |
| 2024-01-30 | $10.86 | $10.86 | $10.26 | $10.30 | $10.30 | 14,718,890 |
| 2024-01-29 | $10.95 | $10.99 | $10.61 | $10.84 | $10.84 | 9,448,360 |
| 2024-01-26 | $11.09 | $11.21 | $10.88 | $10.93 | $10.93 | 9,454,920 |
| 2024-01-25 | $11.54 | $11.54 | $10.99 | $11.24 | $11.24 | 12,971,720 |
| 2024-01-24 | $11.86 | $11.86 | $11.20 | $11.51 | $11.51 | 8,432,620 |
| 2024-01-23 | $11.72 | $11.88 | $11.45 | $11.71 | $11.71 | 4,027,930 |
| 2024-01-22 | $12.21 | $12.21 | $11.50 | $11.72 | $11.72 | 8,513,220 |
| 2024-01-19 | $12.66 | $12.67 | $12.15 | $12.23 | $12.23 | 4,240,520 |
| 2024-01-18 | $12.43 | $12.73 | $11.98 | $12.66 | $12.66 | 5,757,930 |
| 2024-01-17 | $12.56 | $12.86 | $12.42 | $12.42 | $12.42 | 5,934,160 |
| 2024-01-16 | $12.49 | $12.90 | $12.36 | $12.68 | $12.68 | 11,409,720 |
| 2024-01-15 | $12.40 | $12.50 | $12.15 | $12.40 | $12.40 | 7,451,250 |
| 2024-01-12 | $12.22 | $12.57 | $12.10 | $12.42 | $12.42 | 7,548,720 |
| 2024-01-11 | $12.03 | $12.31 | $11.87 | $12.21 | $12.21 | 6,863,440 |
| 2024-01-10 | $12.27 | $12.35 | $12.02 | $12.14 | $12.14 | 6,966,270 |
| 2024-01-09 | $12.17 | $12.69 | $12.17 | $12.38 | $12.38 | 6,049,170 |
| 2024-01-08 | $12.47 | $12.56 | $12.18 | $12.23 | $12.23 | 5,808,040 |
| 2024-01-05 | $12.57 | $12.82 | $12.39 | $12.53 | $12.53 | 9,108,940 |
| 2024-01-04 | $12.15 | $12.67 | $12.14 | $12.52 | $12.52 | 10,791,040 |
| 2024-01-03 | $13.09 | $13.20 | $12.14 | $12.25 | $12.25 | 13,564,270 |
| 2024-01-02 | $13.53 | $13.53 | $13.14 | $13.19 | $13.19 | 6,353,300 |
| 2024-01-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-12-29 | $12.63 | $13.55 | $12.63 | $13.47 | $13.47 | 13,234,620 |
| 2023-12-28 | $12.59 | $12.90 | $12.59 | $12.71 | $12.71 | 5,439,860 |
| 2023-12-27 | $12.79 | $12.93 | $12.58 | $12.72 | $12.72 | 4,240,550 |
| 2023-12-26 | $13.22 | $13.22 | $12.70 | $12.83 | $12.83 | 5,482,700 |
| 2023-12-25 | $12.82 | $13.37 | $12.80 | $13.25 | $13.25 | 7,274,650 |
| 2023-12-22 | $12.80 | $13.08 | $12.58 | $12.88 | $12.88 | 6,192,950 |
| 2023-12-21 | $12.83 | $13.00 | $12.71 | $12.89 | $12.89 | 4,885,020 |
| 2023-12-20 | $13.35 | $13.41 | $12.89 | $12.95 | $12.95 | 5,221,380 |
| 2023-12-19 | $13.42 | $13.47 | $13.24 | $13.32 | $13.32 | 3,966,210 |
| 2023-12-18 | $13.31 | $13.50 | $13.21 | $13.42 | $13.42 | 5,368,310 |
| 2023-12-14 | $13.65 | $14.15 | $13.49 | $13.81 | $13.81 | 13,417,000 |
| 2023-12-13 | $13.36 | $13.72 | $13.14 | $13.59 | $13.59 | 9,613,210 |
| 2023-12-12 | $13.39 | $13.45 | $12.90 | $13.38 | $13.38 | 7,336,420 |
| 2023-12-11 | $12.64 | $13.45 | $12.38 | $13.39 | $13.39 | 17,802,150 |
| 2023-12-08 | $13.27 | $13.28 | $12.55 | $12.65 | $12.65 | 11,662,390 |
| 2023-12-07 | $13.30 | $13.37 | $12.97 | $13.14 | $13.14 | 8,685,490 |
| 2023-12-06 | $13.33 | $13.54 | $13.26 | $13.27 | $13.27 | 4,942,670 |
| 2023-12-05 | $13.63 | $13.67 | $13.31 | $13.31 | $13.31 | 6,094,930 |
| 2023-12-04 | $13.85 | $13.99 | $13.50 | $13.69 | $13.69 | 8,623,230 |
| 2023-12-01 | $14.13 | $14.13 | $13.50 | $13.90 | $13.90 | 7,649,900 |
| 2023-11-30 | $14.27 | $14.32 | $14.00 | $14.14 | $14.14 | 5,661,900 |
| 2023-11-29 | $14.22 | $14.50 | $14.17 | $14.30 | $14.30 | 5,404,400 |
| 2023-11-28 | $14.12 | $14.39 | $14.12 | $14.24 | $14.24 | 6,426,720 |
| 2023-11-27 | $14.10 | $14.24 | $13.92 | $14.19 | $14.19 | 10,900,910 |
| 2023-11-24 | $14.62 | $14.65 | $13.89 | $14.01 | $14.01 | 10,040,900 |
| 2023-11-23 | $14.26 | $14.71 | $14.10 | $14.63 | $14.63 | 12,862,300 |
| 2023-11-22 | $14.44 | $14.59 | $14.20 | $14.23 | $14.23 | 5,233,940 |
| 2023-11-21 | $14.46 | $14.67 | $14.40 | $14.51 | $14.51 | 7,387,030 |
| 2023-11-20 | $14.60 | $14.66 | $14.11 | $14.60 | $14.60 | 10,889,700 |
| 2023-11-17 | $13.85 | $14.50 | $13.81 | $14.47 | $14.47 | 11,088,260 |
| 2023-11-16 | $14.13 | $14.13 | $13.80 | $14.00 | $14.00 | 7,030,440 |
| 2023-11-15 | $14.10 | $14.37 | $13.88 | $14.15 | $14.15 | 7,146,320 |
| 2023-11-14 | $13.85 | $14.10 | $13.63 | $13.98 | $13.98 | 7,839,080 |
| 2023-11-13 | $13.90 | $14.05 | $13.70 | $13.82 | $13.82 | 7,696,720 |
| 2023-11-10 | $14.20 | $14.20 | $13.87 | $13.94 | $13.94 | 7,886,620 |
| 2023-11-09 | $14.40 | $14.45 | $14.14 | $14.20 | $14.20 | 6,249,500 |
| 2023-11-08 | $14.30 | $14.55 | $14.08 | $14.49 | $14.49 | 10,549,010 |
| 2023-11-07 | $14.58 | $14.74 | $14.50 | $14.58 | $14.58 | 7,162,200 |
| 2023-11-06 | $15.02 | $15.08 | $14.53 | $14.62 | $14.62 | 11,330,650 |
| 2023-11-03 | $14.70 | $15.25 | $14.57 | $14.99 | $14.99 | 7,558,570 |
| 2023-11-02 | $14.56 | $14.78 | $14.36 | $14.54 | $14.54 | 6,177,730 |
| 2023-11-01 | $14.66 | $14.90 | $14.44 | $14.66 | $14.66 | 7,793,780 |
| 2023-10-31 | $15.00 | $15.03 | $14.25 | $14.66 | $14.66 | 8,994,110 |
| 2023-10-30 | $14.40 | $15.36 | $14.40 | $15.33 | $15.33 | 9,763,270 |
| 2023-10-27 | $14.44 | $14.85 | $14.32 | $14.68 | $14.68 | 5,874,510 |
| 2023-10-26 | $13.96 | $14.55 | $13.65 | $14.48 | $14.48 | 5,294,350 |
| 2023-10-25 | $14.38 | $14.58 | $13.87 | $14.05 | $14.05 | 5,531,950 |
| 2023-10-24 | $14.21 | $14.45 | $13.95 | $14.30 | $14.30 | 3,359,680 |
| 2023-10-23 | $14.57 | $14.60 | $13.90 | $14.00 | $14.00 | 4,407,700 |
| 2023-10-20 | $14.42 | $14.72 | $14.23 | $14.61 | $14.61 | 3,386,470 |
| 2023-10-19 | $14.63 | $14.80 | $14.36 | $14.58 | $14.58 | 3,982,000 |
| 2023-10-18 | $14.90 | $15.02 | $14.71 | $14.80 | $14.80 | 1,895,300 |
| 2023-10-17 | $14.84 | $15.03 | $14.75 | $15.00 | $15.00 | 3,172,220 |
| 2023-10-16 | $14.94 | $15.10 | $14.76 | $14.88 | $14.88 | 3,241,000 |
| 2023-10-13 | $14.91 | $15.09 | $14.74 | $14.89 | $14.89 | 3,291,600 |
| 2023-10-12 | $14.86 | $15.03 | $14.74 | $14.95 | $14.95 | 4,374,200 |
| 2023-10-11 | $15.10 | $15.54 | $14.77 | $14.80 | $14.80 | 7,067,340 |
| 2023-10-10 | $15.10 | $15.23 | $14.60 | $14.90 | $14.90 | 5,269,900 |
| 2023-10-09 | $14.75 | $15.37 | $14.70 | $15.12 | $15.12 | 7,594,970 |
| 2023-09-28 | $14.47 | $15.02 | $14.35 | $14.74 | $14.74 | 4,998,070 |
| 2023-09-27 | $14.01 | $14.45 | $14.01 | $14.34 | $14.34 | 3,373,590 |
| 2023-09-26 | $14.28 | $14.34 | $14.08 | $14.12 | $14.12 | 2,212,400 |
| 2023-09-25 | $14.22 | $14.50 | $14.16 | $14.29 | $14.29 | 2,750,650 |
| 2023-09-22 | $13.91 | $14.27 | $13.81 | $14.22 | $14.22 | 3,602,750 |
| 2023-09-21 | $14.25 | $14.32 | $13.90 | $13.92 | $13.92 | 2,966,810 |
| 2023-09-20 | $14.43 | $14.56 | $14.11 | $14.25 | $14.25 | 3,212,920 |
| 2023-09-19 | $14.49 | $14.86 | $14.13 | $14.46 | $14.46 | 5,425,610 |
| 2023-09-18 | $13.80 | $14.50 | $13.66 | $14.32 | $14.32 | 5,393,800 |
| 2023-09-15 | $13.76 | $14.24 | $13.42 | $13.95 | $13.95 | 5,507,300 |
| 2023-09-14 | $14.24 | $14.30 | $13.69 | $13.78 | $13.78 | 4,502,020 |
| 2023-09-13 | $14.60 | $14.60 | $14.06 | $14.22 | $14.22 | 4,145,100 |
| 2023-09-12 | $14.60 | $14.88 | $14.40 | $14.62 | $14.62 | 4,499,370 |
| 2023-09-11 | $13.85 | $14.60 | $13.63 | $14.44 | $14.44 | 7,456,070 |
| 2023-09-08 | $13.89 | $14.07 | $13.72 | $13.77 | $13.77 | 4,985,770 |
| 2023-09-07 | $14.21 | $14.21 | $13.95 | $13.99 | $13.99 | 4,224,900 |
| 2023-09-06 | $14.18 | $14.40 | $14.14 | $14.28 | $14.28 | 3,045,280 |
| 2023-09-05 | $14.43 | $14.55 | $14.25 | $14.25 | $14.25 | 3,565,000 |
| 2023-09-04 | $14.83 | $14.83 | $14.35 | $14.43 | $14.43 | 7,174,900 |
| 2023-09-01 | $14.40 | $14.92 | $14.40 | $14.77 | $14.77 | 4,041,250 |
| 2023-08-31 | $14.95 | $15.08 | $14.15 | $14.53 | $14.53 | 13,621,560 |
| 2023-08-30 | $15.00 | $15.23 | $14.94 | $15.11 | $15.11 | 4,946,050 |
| 2023-08-29 | $14.17 | $15.04 | $13.98 | $14.97 | $14.97 | 10,572,350 |
| 2023-08-28 | $14.66 | $14.90 | $14.01 | $14.17 | $14.17 | 7,397,860 |
| 2023-08-25 | $14.28 | $14.35 | $13.82 | $13.97 | $13.97 | 4,936,560 |
| 2023-08-24 | $14.21 | $14.74 | $14.09 | $14.32 | $14.32 | 5,930,000 |
| 2023-08-23 | $14.50 | $14.64 | $14.09 | $14.12 | $14.12 | 5,681,850 |
| 2023-08-22 | $14.45 | $14.74 | $14.25 | $14.63 | $14.63 | 6,372,400 |
| 2023-08-21 | $14.11 | $14.64 | $14.11 | $14.31 | $14.31 | 5,069,950 |
| 2023-08-18 | $14.47 | $14.48 | $14.17 | $14.17 | $14.17 | 4,260,800 |
| 2023-08-17 | $14.17 | $14.50 | $13.90 | $14.30 | $14.30 | 4,906,400 |
| 2023-08-16 | $14.36 | $14.46 | $14.03 | $14.05 | $14.05 | 5,095,350 |
| 2023-08-15 | $14.67 | $14.82 | $14.34 | $14.40 | $14.40 | 5,290,230 |
| 2023-08-14 | $14.54 | $14.89 | $14.11 | $14.79 | $14.79 | 9,776,130 |
| 2023-08-11 | $14.95 | $15.07 | $14.68 | $14.75 | $14.75 | 5,081,160 |
| 2023-08-10 | $15.00 | $15.20 | $14.81 | $14.86 | $14.86 | 7,019,080 |
| 2023-08-09 | $15.41 | $15.51 | $14.93 | $15.22 | $15.22 | 5,875,750 |
| 2023-08-08 | $15.93 | $15.99 | $15.41 | $15.51 | $15.51 | 4,395,630 |
| 2023-08-07 | $15.50 | $15.86 | $15.36 | $15.72 | $15.72 | 8,101,390 |
| 2023-08-04 | $15.40 | $15.59 | $15.05 | $15.50 | $15.50 | 8,730,480 |
| 2023-08-03 | $15.72 | $15.83 | $15.20 | $15.30 | $15.30 | 12,492,070 |
| 2023-08-02 | $15.81 | $16.32 | $15.62 | $15.76 | $15.76 | 9,287,610 |
| 2023-08-01 | $15.66 | $16.08 | $15.45 | $15.86 | $15.86 | 10,230,970 |
| 2023-07-31 | $15.57 | $16.37 | $15.50 | $15.74 | $15.74 | 13,898,020 |
| 2023-07-28 | $15.75 | $16.10 | $15.36 | $15.57 | $15.57 | 11,393,750 |
| 2023-07-27 | $15.89 | $16.55 | $15.58 | $15.83 | $15.83 | 18,943,410 |
| 2023-07-26 | $15.89 | $16.09 | $15.40 | $15.58 | $15.58 | 15,434,950 |
| 2023-07-25 | $15.07 | $16.27 | $14.88 | $15.92 | $15.92 | 32,004,090 |
| 2023-07-24 | $14.11 | $15.23 | $14.10 | $14.79 | $14.79 | 17,682,620 |
| 2023-07-21 | $14.55 | $14.65 | $14.10 | $14.16 | $14.16 | 10,697,520 |
| 2023-07-20 | $14.91 | $14.98 | $14.20 | $14.27 | $14.27 | 12,505,370 |
| 2023-07-19 | $14.85 | $15.25 | $14.56 | $15.00 | $15.00 | 23,312,190 |
| 2023-07-18 | $13.73 | $14.98 | $13.53 | $14.80 | $14.80 | 21,845,530 |
| 2023-07-17 | $13.40 | $13.90 | $13.25 | $13.65 | $13.65 | 9,149,430 |
| 2023-07-14 | $13.55 | $13.69 | $13.10 | $13.38 | $13.38 | 6,417,020 |
| 2023-07-13 | $13.60 | $14.00 | $13.42 | $13.55 | $13.55 | 15,605,650 |
| 2023-07-12 | $13.80 | $14.05 | $13.25 | $13.40 | $13.40 | 10,382,460 |
| 2023-07-11 | $13.31 | $14.00 | $13.12 | $13.77 | $13.77 | 13,982,950 |
| 2023-07-10 | $13.63 | $13.70 | $13.26 | $13.32 | $13.32 | 8,640,130 |
| 2023-07-07 | $13.94 | $13.99 | $13.58 | $13.62 | $13.62 | 7,067,310 |
| 2023-07-06 | $14.14 | $14.32 | $13.81 | $13.96 | $13.96 | 5,499,350 |
| 2023-07-05 | $14.34 | $14.44 | $14.04 | $14.20 | $14.20 | 6,206,950 |
| 2023-07-04 | $13.89 | $14.53 | $13.68 | $14.24 | $14.24 | 17,713,280 |
| 2023-07-03 | $14.25 | $14.48 | $13.83 | $13.85 | $13.85 | 10,111,280 |
| 2023-06-30 | $14.39 | $14.60 | $14.20 | $14.30 | $14.30 | 4,954,150 |
| 2023-06-29 | $14.53 | $14.83 | $14.37 | $14.47 | $14.47 | 7,095,050 |
| 2023-06-28 | $14.70 | $14.80 | $14.44 | $14.68 | $14.68 | 5,316,280 |
| 2023-06-27 | $14.38 | $14.85 | $14.01 | $14.71 | $14.71 | 10,087,780 |
| 2023-06-26 | $14.15 | $14.35 | $14.06 | $14.22 | $14.22 | 6,680,830 |
| 2023-06-21 | $14.01 | $14.68 | $14.01 | $14.22 | $14.22 | 6,602,300 |
| 2023-06-20 | $14.25 | $14.72 | $13.98 | $14.34 | $14.34 | 7,870,000 |
| 2023-06-19 | $14.13 | $14.49 | $14.10 | $14.15 | $14.15 | 8,884,380 |
| 2023-06-16 | $14.64 | $14.80 | $13.99 | $14.13 | $14.13 | 12,535,990 |
| 2023-06-15 | $14.27 | $14.87 | $14.13 | $14.61 | $14.61 | 7,457,390 |
| 2023-06-14 | $14.50 | $14.56 | $14.21 | $14.32 | $14.32 | 4,469,910 |
| 2023-06-13 | $14.72 | $14.73 | $14.44 | $14.50 | $14.50 | 3,348,370 |
| 2023-06-12 | $14.48 | $14.78 | $14.11 | $14.65 | $14.65 | 8,469,450 |
| 2023-06-09 | $14.44 | $14.57 | $14.29 | $14.55 | $14.55 | 5,047,570 |
| 2023-06-08 | $14.18 | $14.42 | $14.14 | $14.30 | $14.30 | 3,788,060 |
| 2023-06-07 | $14.50 | $14.65 | $14.08 | $14.30 | $14.30 | 5,172,850 |
| 2023-06-06 | $14.96 | $15.00 | $14.45 | $14.50 | $14.50 | 6,626,390 |
| 2023-06-05 | $14.50 | $15.12 | $14.40 | $14.95 | $14.95 | 13,843,970 |
| 2023-06-02 | $14.20 | $14.59 | $14.00 | $14.50 | $14.50 | 10,226,280 |
| 2023-06-01 | $13.83 | $14.46 | $13.74 | $14.10 | $14.10 | 13,625,200 |
| 2023-05-31 | $13.88 | $13.92 | $13.51 | $13.74 | $13.74 | 6,864,460 |
| 2023-05-30 | $13.89 | $14.40 | $13.75 | $13.94 | $13.94 | 8,060,640 |
| 2023-05-29 | $14.10 | $14.10 | $13.43 | $13.88 | $13.88 | 8,796,430 |
| 2023-05-26 | $13.60 | $14.19 | $13.36 | $13.75 | $13.75 | 10,825,700 |
| 2023-05-25 | $13.36 | $13.90 | $13.36 | $13.60 | $13.60 | 8,100,430 |
| 2023-05-24 | $13.79 | $13.82 | $13.47 | $13.56 | $13.56 | 6,895,870 |
| 2023-05-23 | $13.52 | $14.06 | $13.48 | $13.80 | $13.80 | 11,718,110 |
| 2023-05-22 | $13.16 | $13.70 | $12.97 | $13.52 | $13.52 | 8,630,710 |
| 2023-05-19 | $13.17 | $13.23 | $12.83 | $13.15 | $13.15 | 5,955,600 |
| 2023-05-18 | $12.78 | $13.45 | $12.66 | $13.22 | $13.22 | 12,256,520 |
| 2023-05-17 | $12.42 | $13.00 | $12.34 | $12.72 | $12.72 | 8,892,180 |
| 2023-05-16 | $12.50 | $12.64 | $12.30 | $12.42 | $12.42 | 5,070,950 |
| 2023-05-15 | $12.14 | $12.63 | $11.95 | $12.50 | $12.50 | 12,095,120 |
| 2023-05-12 | $12.60 | $12.60 | $11.91 | $12.08 | $12.08 | 8,746,100 |
| 2023-05-11 | $12.86 | $12.87 | $12.21 | $12.50 | $12.50 | 10,578,840 |
| 2023-05-10 | $12.12 | $12.94 | $12.03 | $12.77 | $12.77 | 15,702,710 |
| 2023-05-09 | $12.36 | $12.48 | $12.10 | $12.12 | $12.12 | 4,750,700 |
| 2023-05-08 | $12.70 | $12.94 | $12.30 | $12.40 | $12.40 | 4,392,530 |
| 2023-05-05 | $12.85 | $12.99 | $12.52 | $12.70 | $12.70 | 5,993,350 |
| 2023-05-04 | $12.86 | $13.22 | $12.67 | $12.88 | $12.88 | 5,232,750 |
| 2023-05-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-05-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-04-28 | $13.05 | $13.21 | $12.70 | $12.77 | $12.77 | 8,733,980 |
| 2023-04-27 | $13.00 | $13.17 | $12.51 | $12.95 | $12.95 | 7,433,930 |
| 2023-04-26 | $12.36 | $13.30 | $12.36 | $13.08 | $13.08 | 9,738,690 |
| 2023-04-25 | $12.68 | $12.81 | $12.03 | $12.51 | $12.51 | 10,537,790 |
| 2023-04-24 | $12.36 | $12.89 | $12.15 | $12.79 | $12.79 | 8,718,810 |
| 2023-04-21 | $12.57 | $12.84 | $12.30 | $12.36 | $12.36 | 6,925,260 |
| 2023-04-20 | $12.85 | $12.98 | $12.40 | $12.61 | $12.61 | 8,163,110 |
| 2023-04-19 | $13.49 | $13.60 | $12.87 | $12.97 | $12.97 | 8,838,410 |
| 2023-04-18 | $13.20 | $13.20 | $12.90 | $13.02 | $13.02 | 5,117,150 |
| 2023-04-17 | $13.49 | $13.64 | $13.00 | $13.03 | $13.03 | 6,805,050 |
| 2023-04-14 | $12.57 | $13.66 | $12.57 | $13.48 | $13.48 | 14,683,400 |
| 2023-04-13 | $12.90 | $12.90 | $12.45 | $12.55 | $12.55 | 6,977,450 |
| 2023-04-12 | $13.14 | $13.22 | $12.80 | $12.90 | $12.90 | 5,159,790 |
| 2023-04-11 | $13.21 | $13.33 | $12.99 | $13.11 | $13.11 | 4,923,180 |
| 2023-04-10 | $13.30 | $13.51 | $13.08 | $13.29 | $13.29 | 7,034,350 |
| 2023-04-07 | $13.61 | $13.70 | $13.35 | $13.39 | $13.39 | 7,429,100 |
| 2023-04-06 | $13.71 | $13.74 | $13.38 | $13.52 | $13.52 | 12,799,540 |
| 2023-04-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-04-04 | $14.37 | $14.37 | $13.36 | $13.76 | $13.76 | 21,495,180 |
| 2023-04-03 | $14.90 | $14.98 | $14.13 | $14.34 | $14.34 | 9,733,340 |
| 2023-03-31 | $14.55 | $15.05 | $14.33 | $14.93 | $14.93 | 9,533,430 |
| 2023-03-30 | $14.69 | $14.87 | $14.44 | $14.63 | $14.63 | 5,747,600 |
| 2023-03-29 | $14.76 | $15.33 | $14.63 | $14.69 | $14.69 | 16,226,230 |
| 2023-03-28 | $14.20 | $14.87 | $14.10 | $14.71 | $14.71 | 14,454,740 |
| 2023-03-27 | $14.21 | $14.40 | $14.10 | $14.20 | $14.20 | 5,479,950 |
| 2023-03-24 | $14.38 | $14.45 | $14.15 | $14.23 | $14.23 | 5,498,050 |
| 2023-03-23 | $14.69 | $14.69 | $14.20 | $14.42 | $14.42 | 9,562,400 |
| 2023-03-22 | $14.50 | $14.78 | $14.36 | $14.69 | $14.69 | 22,253,090 |
| 2023-03-21 | $13.10 | $14.40 | $13.10 | $14.40 | $14.40 | 21,861,120 |
| 2023-03-20 | $12.49 | $13.18 | $12.30 | $13.09 | $13.09 | 10,987,840 |
| 2023-03-17 | $12.69 | $12.90 | $12.54 | $12.58 | $12.58 | 4,509,890 |
| 2023-03-16 | $12.69 | $12.83 | $12.51 | $12.67 | $12.67 | 4,601,830 |
| 2023-03-15 | $12.90 | $13.20 | $12.63 | $12.70 | $12.70 | 5,467,570 |
| 2023-03-14 | $12.93 | $13.15 | $12.43 | $12.90 | $12.90 | 8,948,710 |
| 2023-03-13 | $12.91 | $13.30 | $12.79 | $13.08 | $13.08 | 7,081,940 |
| 2023-03-10 | $13.27 | $13.32 | $12.83 | $12.92 | $12.92 | 7,428,810 |
| 2023-03-09 | $13.60 | $13.66 | $13.29 | $13.36 | $13.36 | 5,670,610 |
| 2023-03-08 | $13.98 | $14.01 | $13.56 | $13.64 | $13.64 | 6,664,200 |
| 2023-03-07 | $14.18 | $14.24 | $14.00 | $14.08 | $14.08 | 4,432,550 |
| 2023-03-06 | $13.97 | $14.19 | $13.77 | $14.16 | $14.16 | 5,097,720 |
| 2023-03-03 | $14.01 | $14.18 | $13.82 | $13.97 | $13.97 | 6,986,410 |
| 2023-03-02 | $14.80 | $14.86 | $14.00 | $14.04 | $14.04 | 9,085,980 |
| 2023-03-01 | $14.45 | $14.45 | $14.00 | $14.30 | $14.30 | 5,219,530 |
| 2023-02-28 | $14.40 | $14.67 | $14.15 | $14.33 | $14.33 | 5,668,950 |
| 2023-02-27 | $14.80 | $14.80 | $14.31 | $14.41 | $14.41 | 5,705,960 |
| 2023-02-24 | $15.11 | $15.13 | $14.72 | $14.76 | $14.76 | 4,122,050 |
| 2023-02-23 | $15.15 | $15.24 | $15.04 | $15.11 | $15.11 | 4,390,450 |
| 2023-02-22 | $15.19 | $15.19 | $14.97 | $15.10 | $15.10 | 3,292,300 |
| 2023-02-21 | $14.63 | $15.34 | $14.53 | $15.18 | $15.18 | 9,916,090 |
| 2023-02-20 | $14.58 | $14.74 | $14.03 | $14.64 | $14.64 | 8,629,190 |
| 2023-02-17 | $14.50 | $14.70 | $14.20 | $14.58 | $14.58 | 6,202,830 |
| 2023-02-16 | $15.13 | $15.22 | $14.34 | $14.50 | $14.50 | 9,983,790 |
| 2023-02-15 | $15.47 | $15.74 | $15.05 | $15.13 | $15.13 | 6,624,510 |
| 2023-02-14 | $15.75 | $15.80 | $15.22 | $15.31 | $15.31 | 7,927,790 |
| 2023-02-13 | $15.42 | $16.10 | $15.26 | $15.73 | $15.73 | 12,136,080 |
| 2023-02-10 | $15.60 | $16.00 | $15.25 | $15.42 | $15.42 | 8,451,800 |
| 2023-02-09 | $15.60 | $15.95 | $15.30 | $15.54 | $15.54 | 11,971,750 |
| 2023-02-08 | $15.85 | $15.85 | $15.22 | $15.67 | $15.67 | 11,063,140 |
| 2023-02-07 | $15.74 | $15.90 | $15.31 | $15.85 | $15.85 | 11,631,400 |
| 2023-02-06 | $16.30 | $16.44 | $15.69 | $15.74 | $15.74 | 12,045,690 |
| 2023-02-03 | $17.51 | $17.60 | $15.90 | $16.30 | $16.30 | 25,541,140 |
| 2023-02-02 | $16.52 | $17.10 | $16.32 | $17.02 | $17.02 | 12,969,730 |
| 2023-02-01 | $16.42 | $16.87 | $16.23 | $16.50 | $16.50 | 9,488,810 |
| 2023-01-31 | $15.80 | $17.00 | $15.47 | $16.57 | $16.57 | 22,445,510 |
| 2023-01-30 | $15.00 | $16.05 | $15.00 | $15.97 | $15.97 | 16,001,000 |
| 2023-01-20 | $14.49 | $14.77 | $14.40 | $14.70 | $14.70 | 4,654,540 |
| 2023-01-19 | $14.48 | $14.77 | $14.28 | $14.52 | $14.52 | 10,127,250 |
| 2023-01-18 | $14.79 | $14.85 | $14.14 | $14.49 | $14.49 | 8,418,790 |
| 2023-01-17 | $15.02 | $15.06 | $14.41 | $14.65 | $14.65 | 11,299,590 |
| 2023-01-16 | $15.55 | $15.79 | $14.92 | $15.01 | $15.01 | 16,500,080 |
| 2023-01-13 | $15.48 | $15.86 | $15.46 | $15.63 | $15.63 | 3,860,210 |
| 2023-01-12 | $15.45 | $15.95 | $15.36 | $15.50 | $15.50 | 5,562,480 |
| 2023-01-11 | $15.51 | $15.92 | $15.25 | $15.39 | $15.39 | 6,901,630 |
| 2023-01-10 | $15.77 | $16.06 | $15.25 | $15.64 | $15.64 | 9,562,390 |
| 2023-01-09 | $15.62 | $16.21 | $15.60 | $15.68 | $15.68 | 7,464,430 |
| 2023-01-06 | $14.85 | $15.88 | $14.82 | $15.82 | $15.82 | 11,048,830 |
| 2023-01-05 | $15.18 | $15.25 | $14.61 | $14.93 | $14.93 | 9,222,690 |
| 2023-01-04 | $14.63 | $15.20 | $14.28 | $15.03 | $15.03 | 7,993,370 |
| 2023-01-03 | $15.10 | $15.27 | $14.40 | $14.63 | $14.63 | 9,741,090 |
| 2023-01-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2022-12-30 | $14.91 | $15.43 | $14.83 | $15.28 | $15.28 | 11,775,910 |
| 2022-12-29 | $14.55 | $15.10 | $14.48 | $14.91 | $14.91 | 9,638,870 |
| 2022-12-28 | $15.15 | $15.18 | $14.26 | $14.53 | $14.53 | 10,092,670 |
| 2022-12-27 | $14.50 | $15.27 | $14.40 | $15.18 | $15.18 | 10,749,130 |
| 2022-12-26 | $13.49 | $14.66 | $13.44 | $14.60 | $14.60 | 10,335,870 |
| 2022-12-23 | $13.43 | $13.96 | $13.26 | $13.73 | $13.73 | 7,363,720 |
| 2022-12-22 | $13.69 | $13.81 | $13.30 | $13.43 | $13.43 | 6,427,060 |
| 2022-12-21 | $13.70 | $13.87 | $13.40 | $13.67 | $13.67 | 7,266,690 |
| 2022-12-20 | $14.00 | $14.25 | $13.72 | $13.85 | $13.85 | 5,872,680 |
| 2022-12-19 | $14.22 | $14.75 | $13.99 | $14.10 | $14.10 | 6,484,790 |
| 2022-12-16 | $14.13 | $14.56 | $14.00 | $14.09 | $14.09 | 8,874,220 |
| 2022-12-15 | $13.74 | $14.21 | $13.58 | $14.18 | $14.18 | 8,129,170 |
| 2022-12-14 | $13.63 | $14.14 | $13.63 | $13.75 | $13.75 | 5,399,800 |
| 2022-12-13 | $13.96 | $14.14 | $13.70 | $13.76 | $13.76 | 6,509,060 |
| 2022-12-12 | $13.78 | $14.28 | $13.60 | $14.11 | $14.11 | 9,545,770 |
| 2022-12-09 | $13.97 | $14.12 | $13.50 | $13.79 | $13.79 | 10,254,160 |
| 2022-12-08 | $13.96 | $14.18 | $13.40 | $13.97 | $13.97 | 14,854,000 |
| 2022-12-07 | $12.81 | $14.11 | $12.75 | $13.60 | $13.60 | 22,699,280 |
| 2022-12-06 | $12.73 | $13.05 | $12.58 | $12.88 | $12.88 | 8,676,560 |
| 2022-12-05 | $12.71 | $13.06 | $12.71 | $12.86 | $12.86 | 7,835,030 |
| 2022-12-01 | $13.12 | $13.63 | $13.05 | $13.36 | $13.36 | 17,680,050 |
| 2022-11-30 | $13.18 | $13.52 | $12.35 | $13.01 | $13.01 | 19,903,800 |
| 2022-11-29 | $13.23 | $13.36 | $12.90 | $13.16 | $13.16 | 9,860,260 |
| 2022-11-28 | $12.95 | $13.35 | $12.71 | $13.29 | $13.29 | 13,090,830 |
| 2022-11-25 | $13.37 | $13.37 | $12.75 | $12.86 | $12.86 | 8,702,010 |
| 2022-11-24 | $13.31 | $13.50 | $12.99 | $13.11 | $13.11 | 6,606,450 |
| 2022-11-23 | $12.90 | $13.35 | $12.56 | $13.23 | $13.23 | 10,813,780 |
| 2022-11-22 | $13.27 | $13.45 | $12.85 | $13.02 | $13.02 | 11,391,020 |
| 2022-11-21 | $13.20 | $13.55 | $12.80 | $13.32 | $13.32 | 11,110,100 |
| 2022-11-18 | $13.62 | $13.82 | $13.20 | $13.25 | $13.25 | 11,121,240 |
| 2022-11-17 | $14.14 | $14.14 | $13.45 | $13.76 | $13.76 | 7,499,280 |
| 2022-11-16 | $13.79 | $14.15 | $13.62 | $14.05 | $14.05 | 9,009,550 |
| 2022-11-15 | $13.54 | $14.00 | $13.20 | $13.91 | $13.91 | 14,879,480 |
| 2022-11-14 | $14.18 | $14.30 | $13.40 | $13.54 | $13.54 | 18,037,090 |
| 2022-11-11 | $14.78 | $15.34 | $14.02 | $14.18 | $14.18 | 19,043,020 |
| 2022-11-10 | $14.80 | $15.18 | $14.11 | $14.26 | $14.26 | 15,371,310 |
| 2022-11-09 | $14.90 | $15.53 | $14.77 | $15.19 | $15.19 | 15,111,280 |
| 2022-11-08 | $14.30 | $15.29 | $13.67 | $15.01 | $15.01 | 20,028,490 |
| 2022-11-07 | $14.27 | $14.66 | $13.96 | $14.15 | $14.15 | 9,336,430 |
| 2022-11-04 | $13.98 | $14.45 | $13.90 | $14.28 | $14.28 | 19,982,490 |
| 2022-11-03 | $13.45 | $14.04 | $13.03 | $13.98 | $13.98 | 28,603,410 |
| 2022-11-02 | $12.03 | $13.31 | $12.02 | $13.31 | $13.31 | 21,780,950 |
| 2022-11-01 | $11.57 | $12.22 | $11.40 | $12.10 | $12.10 | 14,488,670 |
| 2022-10-31 | $11.70 | $12.42 | $11.47 | $11.57 | $11.57 | 18,188,920 |
| 2022-10-28 | $12.09 | $13.11 | $11.78 | $11.90 | $11.90 | 30,224,180 |
| 2022-10-27 | $11.94 | $12.34 | $11.77 | $12.05 | $12.05 | 11,934,970 |
| 2022-10-26 | $12.10 | $12.52 | $11.75 | $11.93 | $11.93 | 21,334,630 |
| 2022-10-25 | $11.32 | $12.22 | $10.86 | $12.16 | $12.16 | 17,870,020 |
| 2022-10-24 | $11.26 | $11.99 | $11.12 | $11.32 | $11.32 | 13,783,730 |
| 2022-10-21 | $11.29 | $11.57 | $11.01 | $11.24 | $11.24 | 8,375,660 |
| 2022-10-20 | $11.62 | $11.62 | $10.86 | $11.28 | $11.28 | 16,049,850 |
| 2022-10-19 | $11.40 | $12.07 | $11.29 | $11.65 | $11.65 | 15,754,680 |
| 2022-10-18 | $11.33 | $11.94 | $11.01 | $11.44 | $11.44 | 15,476,290 |
| 2022-10-17 | $11.85 | $12.10 | $11.00 | $11.28 | $11.28 | 20,005,580 |
| 2022-10-14 | $11.60 | $12.30 | $11.19 | $12.00 | $12.00 | 13,873,600 |
| 2022-10-13 | $11.32 | $11.75 | $11.14 | $11.35 | $11.35 | 11,451,270 |
| 2022-10-12 | $10.87 | $11.42 | $10.38 | $11.39 | $11.39 | 13,351,500 |
| 2022-10-11 | $10.69 | $11.05 | $10.52 | $10.77 | $10.77 | 9,352,500 |
| 2022-10-10 | $11.13 | $11.31 | $10.46 | $10.58 | $10.58 | 13,443,340 |
| 2022-09-30 | $11.78 | $11.89 | $11.06 | $11.11 | $11.11 | 12,461,970 |
| 2022-09-29 | $11.96 | $12.14 | $11.34 | $11.84 | $11.84 | 14,103,900 |
| 2022-09-28 | $12.44 | $12.67 | $11.66 | $11.70 | $11.70 | 11,308,600 |
| 2022-09-27 | $12.42 | $12.67 | $12.23 | $12.56 | $12.56 | 9,424,400 |
| 2022-09-26 | $11.60 | $12.57 | $11.26 | $12.27 | $12.27 | 18,613,410 |
| 2022-09-23 | $12.43 | $12.66 | $11.60 | $11.66 | $11.66 | 13,751,440 |
| 2022-09-22 | $12.24 | $12.92 | $12.00 | $12.43 | $12.43 | 9,856,120 |
| 2022-09-21 | $12.19 | $12.58 | $11.88 | $12.32 | $12.32 | 11,085,300 |
| 2022-09-20 | $12.09 | $12.80 | $12.05 | $12.37 | $12.37 | 15,971,200 |
| 2022-09-19 | $12.25 | $12.59 | $11.80 | $11.91 | $11.91 | 10,222,300 |
| 2022-09-16 | $12.21 | $12.87 | $12.17 | $12.22 | $12.22 | 13,477,110 |
| 2022-09-15 | $13.05 | $13.23 | $12.15 | $12.30 | $12.30 | 16,180,210 |
| 2022-09-14 | $13.45 | $13.69 | $12.95 | $13.05 | $13.05 | 8,390,290 |
| 2022-09-13 | $13.49 | $14.03 | $13.25 | $13.60 | $13.60 | 8,407,410 |
| 2022-09-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-09-09 | $13.90 | $14.00 | $13.30 | $13.50 | $13.50 | 9,088,200 |
| 2022-09-08 | $14.18 | $14.59 | $13.80 | $13.86 | $13.86 | 10,489,780 |
| 2022-09-07 | $13.19 | $14.39 | $13.00 | $14.13 | $14.13 | 18,065,200 |
| 2022-09-06 | $12.88 | $13.63 | $12.66 | $13.22 | $13.22 | 16,783,850 |
| 2022-09-05 | $13.56 | $13.56 | $12.65 | $12.80 | $12.80 | 20,311,880 |
| 2022-09-02 | $12.45 | $13.57 | $12.21 | $13.57 | $13.57 | 20,173,030 |
| 2022-09-01 | $12.68 | $12.68 | $11.74 | $12.34 | $12.34 | 20,155,250 |
| 2022-08-31 | $13.78 | $13.84 | $12.38 | $12.51 | $12.51 | 25,530,930 |
| 2022-08-30 | $14.50 | $14.64 | $13.45 | $13.69 | $13.69 | 22,878,740 |
| 2022-08-29 | $14.75 | $15.00 | $14.35 | $14.73 | $14.73 | 11,273,940 |
| 2022-08-26 | $14.50 | $15.24 | $13.73 | $14.90 | $14.90 | 19,192,270 |
| 2022-08-25 | $14.57 | $14.79 | $13.94 | $14.31 | $14.31 | 15,849,330 |
| 2022-08-24 | $15.66 | $15.76 | $14.50 | $14.56 | $14.56 | 17,688,820 |
| 2022-08-23 | $14.88 | $15.68 | $14.87 | $15.65 | $15.65 | 17,291,580 |
| 2022-08-22 | $14.80 | $15.30 | $14.31 | $14.99 | $14.99 | 19,769,290 |
| 2022-08-19 | $16.20 | $16.20 | $14.78 | $15.06 | $15.06 | 25,776,020 |
| 2022-08-18 | $15.77 | $16.83 | $15.68 | $16.27 | $16.27 | 21,631,780 |
| 2022-08-17 | $16.04 | $16.29 | $15.50 | $15.64 | $15.64 | 16,835,750 |
| 2022-08-16 | $16.42 | $16.97 | $15.70 | $16.03 | $16.03 | 29,769,820 |
| 2022-08-15 | $16.51 | $17.07 | $16.13 | $16.60 | $16.60 | 20,592,720 |
| 2022-08-12 | $17.00 | $17.56 | $16.41 | $16.48 | $16.48 | 15,980,770 |
| 2022-08-11 | $17.46 | $17.97 | $16.54 | $17.11 | $17.11 | 27,891,960 |
| 2022-08-10 | $16.00 | $17.76 | $15.80 | $17.37 | $17.37 | 38,800,490 |
| 2022-08-09 | $14.76 | $16.37 | $14.75 | $16.37 | $16.37 | 34,288,640 |
| 2022-08-08 | $13.90 | $15.19 | $13.35 | $14.88 | $14.88 | 29,295,460 |
| 2022-08-05 | $14.28 | $14.70 | $13.61 | $13.81 | $13.81 | 14,720,950 |
| 2022-08-04 | $14.11 | $14.50 | $13.67 | $14.13 | $14.13 | 20,137,990 |
| 2022-08-03 | $15.11 | $16.03 | $13.90 | $14.10 | $14.10 | 37,214,170 |
| 2022-08-02 | $15.70 | $15.87 | $14.99 | $15.01 | $15.01 | 19,291,340 |
| 2022-08-01 | $15.81 | $16.48 | $15.10 | $15.99 | $15.99 | 24,841,230 |
| 2022-07-29 | $15.07 | $16.34 | $14.99 | $15.81 | $15.81 | 19,338,050 |
| 2022-07-28 | $15.30 | $15.49 | $14.60 | $15.07 | $15.07 | 14,653,770 |
| 2022-07-27 | $14.23 | $15.44 | $13.75 | $15.35 | $15.35 | 23,011,300 |
| 2022-07-26 | $14.36 | $14.48 | $13.75 | $14.04 | $14.04 | 11,234,480 |
| 2022-07-25 | $14.36 | $15.05 | $13.79 | $14.00 | $14.00 | 20,894,530 |
| 2022-07-22 | $14.04 | $15.01 | $13.99 | $14.44 | $14.44 | 20,668,640 |
| 2022-07-21 | $13.41 | $14.71 | $13.34 | $14.26 | $14.26 | 31,820,730 |
| 2022-07-20 | $12.57 | $13.95 | $12.35 | $13.53 | $13.53 | 27,543,260 |
| 2022-07-19 | $12.73 | $13.29 | $12.42 | $12.70 | $12.70 | 35,657,620 |
| 2022-07-18 | $11.89 | $12.88 | $11.58 | $12.71 | $12.71 | 33,094,360 |
| 2022-07-15 | $11.28 | $12.23 | $11.19 | $12.01 | $12.01 | 33,967,120 |
| 2022-07-14 | $10.94 | $11.78 | $10.84 | $11.19 | $11.19 | 42,710,640 |
| 2022-07-13 | $10.49 | $11.12 | $10.49 | $11.12 | $11.12 | 50,431,180 |
| 2022-07-12 | $10.50 | $10.60 | $10.09 | $10.11 | $10.11 | 13,236,780 |
| 2022-07-11 | $10.54 | $10.85 | $10.29 | $10.55 | $10.55 | 13,888,300 |
| 2022-07-08 | $11.31 | $11.46 | $10.51 | $10.57 | $10.57 | 22,958,400 |
| 2022-07-07 | $10.96 | $11.69 | $10.79 | $11.48 | $11.48 | 27,264,500 |
| 2022-07-06 | $10.49 | $11.46 | $10.34 | $10.82 | $10.82 | 29,870,190 |
| 2022-07-05 | $10.87 | $11.14 | $10.33 | $10.46 | $10.46 | 20,399,710 |
| 2022-07-04 | $11.00 | $11.17 | $10.60 | $10.88 | $10.88 | 16,220,420 |
| 2022-07-01 | $10.87 | $11.36 | $10.70 | $11.10 | $11.10 | 21,922,260 |
| 2022-06-30 | $11.21 | $11.33 | $10.86 | $10.88 | $10.88 | 24,071,920 |
| 2022-06-29 | $11.61 | $11.69 | $11.05 | $11.07 | $11.07 | 29,173,730 |
| 2022-06-28 | $12.51 | $12.51 | $11.50 | $11.76 | $11.76 | 36,336,600 |
| 2022-06-27 | $12.50 | $12.60 | $12.08 | $12.52 | $12.52 | 24,611,680 |
| 2022-06-24 | $13.10 | $13.10 | $12.47 | $12.68 | $12.68 | 27,598,250 |
| 2022-06-23 | $12.37 | $13.30 | $12.05 | $13.13 | $13.13 | 37,057,860 |
| 2022-06-22 | $12.08 | $12.93 | $12.08 | $12.34 | $12.34 | 42,088,970 |
| 2022-06-21 | $12.39 | $12.76 | $11.92 | $12.03 | $12.03 | 30,729,120 |
| 2022-06-20 | $12.24 | $13.46 | $11.61 | $12.65 | $12.65 | 52,874,990 |
| 2022-06-17 | $11.67 | $12.78 | $11.60 | $12.24 | $12.24 | 54,314,060 |
| 2022-06-16 | $10.20 | $11.76 | $10.03 | $11.76 | $11.76 | 66,438,740 |
| 2022-06-15 | $11.58 | $11.58 | $10.49 | $10.69 | $10.69 | 61,408,000 |
| 2022-06-14 | $9.42 | $10.53 | $9.01 | $10.53 | $10.53 | 30,610,440 |
| 2022-06-13 | $8.95 | $9.80 | $8.88 | $9.57 | $9.57 | 41,557,810 |
| 2022-06-10 | $8.14 | $8.95 | $8.10 | $8.95 | $8.95 | 15,375,300 |
| 2022-06-09 | $8.64 | $8.64 | $8.09 | $8.14 | $8.14 | 10,746,640 |
| 2022-06-08 | $8.53 | $8.91 | $8.34 | $8.65 | $8.65 | 13,065,590 |
| 2022-06-07 | $8.82 | $8.82 | $8.45 | $8.57 | $8.57 | 13,606,520 |
| 2022-06-06 | $9.13 | $9.21 | $8.64 | $8.79 | $8.79 | 19,159,010 |
| 2022-06-02 | $8.95 | $9.20 | $8.80 | $9.13 | $9.13 | 15,324,220 |
| 2022-06-01 | $8.60 | $9.24 | $8.46 | $8.95 | $8.95 | 22,542,910 |
| 2022-05-31 | $8.36 | $8.58 | $8.12 | $8.46 | $8.46 | 10,392,650 |
| 2022-05-30 | $7.99 | $8.46 | $7.93 | $8.38 | $8.38 | 15,117,860 |
| 2022-05-27 | $7.99 | $8.38 | $7.86 | $7.97 | $7.97 | 12,206,180 |
| 2022-05-26 | $8.25 | $8.29 | $7.95 | $8.05 | $8.05 | 11,476,680 |
| 2022-05-25 | $7.98 | $8.39 | $7.93 | $8.27 | $8.27 | 10,908,250 |
| 2022-05-24 | $8.63 | $9.28 | $8.13 | $8.14 | $8.14 | 21,560,330 |
| 2022-05-23 | $8.32 | $8.60 | $8.21 | $8.48 | $8.48 | 8,976,720 |
| 2022-05-20 | $8.25 | $8.40 | $8.22 | $8.33 | $8.33 | 11,459,440 |
| 2022-05-19 | $8.36 | $8.41 | $8.10 | $8.25 | $8.25 | 11,141,280 |
| 2022-05-18 | $8.26 | $8.94 | $8.16 | $8.42 | $8.42 | 22,946,930 |
| 2022-05-17 | $8.00 | $8.31 | $7.80 | $8.24 | $8.24 | 11,532,080 |
| 2022-05-16 | $8.25 | $8.28 | $7.85 | $8.03 | $8.03 | 10,209,650 |
| 2022-05-13 | $7.90 | $8.21 | $7.83 | $8.19 | $8.19 | 11,504,910 |
| 2022-05-12 | $7.91 | $8.02 | $7.74 | $7.87 | $7.87 | 12,143,450 |
| 2022-05-11 | $7.57 | $8.38 | $7.51 | $7.89 | $7.89 | 20,649,240 |
| 2022-05-10 | $7.24 | $7.72 | $7.00 | $7.62 | $7.62 | 13,690,940 |
| 2022-05-09 | $7.43 | $7.44 | $7.15 | $7.21 | $7.21 | 11,739,400 |
| 2022-05-06 | $7.11 | $7.70 | $7.00 | $7.47 | $7.47 | 13,790,230 |
| 2022-05-05 | $7.19 | $7.46 | $7.13 | $7.31 | $7.31 | 15,802,570 |
| 2022-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-05-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-04-29 | $6.92 | $7.41 | $6.79 | $7.28 | $7.28 | 24,054,820 |
| 2022-04-28 | $6.92 | $7.23 | $6.62 | $7.01 | $7.01 | 28,761,370 |
| 2022-04-27 | $6.16 | $6.79 | $5.98 | $6.79 | $6.79 | 19,640,510 |
| 2022-04-26 | $6.59 | $6.68 | $6.11 | $6.17 | $6.17 | 18,591,620 |
| 2022-04-25 | $7.28 | $7.28 | $6.70 | $6.70 | $6.70 | 16,152,210 |
| 2022-04-22 | $7.81 | $7.90 | $7.40 | $7.44 | $7.44 | 12,558,650 |
| 2022-04-21 | $8.00 | $8.26 | $7.71 | $7.76 | $7.76 | 15,935,890 |
| 2022-04-20 | $8.19 | $8.52 | $8.08 | $8.14 | $8.14 | 24,082,810 |
| 2022-04-19 | $8.67 | $8.84 | $8.10 | $8.20 | $8.20 | 35,186,800 |
| 2022-04-18 | $7.66 | $8.44 | $7.55 | $8.44 | $8.44 | 22,718,300 |
| 2022-04-15 | $7.23 | $7.82 | $7.06 | $7.67 | $7.67 | 24,327,760 |
| 2022-04-14 | $7.32 | $7.46 | $7.26 | $7.26 | $7.26 | 9,729,700 |
| 2022-04-13 | $7.54 | $7.58 | $7.18 | $7.22 | $7.22 | 16,588,000 |
| 2022-04-12 | $7.67 | $7.88 | $7.43 | $7.62 | $7.62 | 17,877,900 |
| 2022-04-11 | $8.30 | $8.30 | $7.57 | $7.68 | $7.68 | 26,198,760 |
| 2022-04-08 | $8.50 | $8.59 | $8.21 | $8.36 | $8.36 | 13,127,540 |
| 2022-04-07 | $8.88 | $8.90 | $8.50 | $8.50 | $8.50 | 10,609,540 |
| 2022-04-06 | $9.16 | $9.16 | $8.77 | $8.92 | $8.92 | 9,374,690 |
| 2022-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-04-01 | $9.08 | $9.14 | $8.90 | $9.05 | $9.05 | 9,407,240 |
| 2022-03-31 | $9.64 | $9.64 | $9.07 | $9.13 | $9.13 | 10,586,700 |
| 2022-03-30 | $9.14 | $9.64 | $9.12 | $9.59 | $9.59 | 9,462,340 |
| 2022-03-29 | $9.57 | $9.69 | $9.04 | $9.16 | $9.16 | 9,460,340 |
| 2022-03-28 | $9.75 | $9.75 | $9.30 | $9.47 | $9.47 | 9,151,800 |
| 2022-03-25 | $9.92 | $10.20 | $9.56 | $9.56 | $9.56 | 9,533,260 |
| 2022-03-24 | $10.05 | $10.05 | $9.71 | $9.91 | $9.91 | 9,157,650 |
| 2022-03-23 | $10.10 | $10.10 | $9.76 | $9.92 | $9.92 | 8,308,080 |
| 2022-03-22 | $10.30 | $10.30 | $9.84 | $9.92 | $9.92 | 9,144,680 |
| 2022-03-21 | $10.10 | $10.46 | $9.92 | $10.30 | $10.30 | 12,086,780 |
| 2022-03-18 | $10.30 | $10.30 | $9.76 | $9.99 | $9.99 | 17,158,850 |
| 2022-03-17 | $9.33 | $10.10 | $9.22 | $10.10 | $10.10 | 11,614,120 |
| 2022-03-16 | $9.03 | $9.20 | $8.58 | $9.18 | $9.18 | 12,822,080 |
| 2022-03-15 | $9.41 | $9.47 | $8.80 | $8.87 | $8.87 | 12,956,300 |
| 2022-03-14 | $9.70 | $9.94 | $9.34 | $9.37 | $9.37 | 14,776,340 |
| 2022-03-10 | $10.07 | $10.25 | $9.85 | $9.91 | $9.91 | 9,960,330 |
| 2022-03-09 | $9.95 | $10.04 | $9.41 | $9.87 | $9.87 | 11,822,970 |
| 2022-03-08 | $10.43 | $10.49 | $9.85 | $9.92 | $9.92 | 14,903,020 |
| 2022-03-07 | $11.23 | $11.25 | $10.30 | $10.42 | $10.42 | 22,342,670 |
| 2022-03-04 | $11.91 | $12.00 | $11.11 | $11.21 | $11.21 | 19,329,910 |
| 2022-03-03 | $12.74 | $12.74 | $11.82 | $12.10 | $12.10 | 17,175,250 |
| 2022-03-02 | $13.04 | $13.04 | $12.51 | $12.65 | $12.65 | 7,935,310 |
| 2022-03-01 | $13.00 | $13.20 | $12.80 | $12.98 | $12.98 | 12,869,980 |
| 2022-02-28 | $12.41 | $13.03 | $12.40 | $12.84 | $12.84 | 15,295,490 |
| 2022-02-25 | $12.31 | $12.70 | $11.94 | $12.65 | $12.65 | 15,688,620 |
| 2022-02-24 | $12.22 | $12.83 | $12.00 | $12.24 | $12.24 | 13,799,090 |
| 2022-02-23 | $11.53 | $12.40 | $11.52 | $12.24 | $12.24 | 15,552,050 |
| 2022-02-22 | $12.04 | $12.04 | $11.34 | $11.54 | $11.54 | 14,404,580 |
| 2022-02-21 | $12.18 | $12.29 | $11.90 | $12.08 | $12.08 | 10,138,840 |
| 2022-02-18 | $12.43 | $12.52 | $12.11 | $12.25 | $12.25 | 6,995,510 |
| 2022-02-17 | $12.57 | $12.75 | $12.31 | $12.54 | $12.54 | 6,023,880 |
| 2022-02-16 | $13.16 | $13.16 | $12.50 | $12.64 | $12.64 | 8,843,730 |
| 2022-02-15 | $12.40 | $13.12 | $12.40 | $12.99 | $12.99 | 6,814,570 |
| 2022-02-14 | $12.20 | $12.78 | $11.90 | $12.54 | $12.54 | 9,338,430 |
| 2022-02-11 | $12.96 | $13.20 | $12.30 | $12.33 | $12.33 | 10,589,440 |
| 2022-02-10 | $13.35 | $13.48 | $12.86 | $13.07 | $13.07 | 10,946,250 |
| 2022-02-09 | $12.58 | $13.42 | $12.30 | $13.19 | $13.19 | 17,971,090 |
| 2022-02-08 | $12.89 | $13.18 | $12.15 | $12.57 | $12.57 | 17,085,080 |
| 2022-02-07 | $13.70 | $14.05 | $13.00 | $13.17 | $13.17 | 10,223,320 |
| 2022-02-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-02 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-02-01 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2022-01-28 | $13.02 | $14.04 | $12.89 | $13.38 | $13.38 | 18,022,710 |
| 2022-01-27 | $14.18 | $14.69 | $13.79 | $13.87 | $13.87 | 13,443,820 |
| 2022-01-26 | $13.86 | $14.46 | $13.22 | $14.08 | $14.08 | 32,372,390 |
| 2022-01-25 | $15.73 | $15.88 | $14.16 | $14.16 | $14.16 | 22,213,670 |
| 2022-01-24 | $15.53 | $16.02 | $15.30 | $15.73 | $15.73 | 8,372,540 |
| 2022-01-21 | $15.58 | $16.09 | $15.27 | $15.39 | $15.39 | 12,782,590 |
| 2022-01-20 | $16.48 | $16.72 | $15.54 | $15.58 | $15.58 | 13,932,610 |
| 2022-01-19 | $17.39 | $17.57 | $16.26 | $16.50 | $16.50 | 16,211,320 |
| 2022-01-18 | $16.47 | $17.88 | $15.80 | $17.62 | $17.62 | 22,042,430 |
| 2022-01-17 | $17.77 | $19.40 | $16.23 | $17.00 | $17.00 | 32,455,600 |
| 2022-01-14 | $17.20 | $18.47 | $16.55 | $18.03 | $18.03 | 20,686,190 |
| 2022-01-13 | $16.43 | $18.04 | $16.08 | $17.05 | $17.05 | 21,197,830 |
| 2022-01-12 | $15.22 | $16.44 | $15.15 | $16.43 | $16.43 | 11,028,990 |
| 2022-01-11 | $15.95 | $16.41 | $15.14 | $15.22 | $15.22 | 8,141,960 |
| 2022-01-10 | $15.20 | $16.12 | $14.92 | $15.88 | $15.88 | 15,728,260 |
| 2022-01-07 | $16.01 | $16.24 | $15.15 | $15.28 | $15.28 | 14,391,140 |
| 2022-01-06 | $15.24 | $16.43 | $14.90 | $16.34 | $16.34 | 14,775,000 |
| 2022-01-05 | $15.45 | $15.78 | $14.90 | $15.39 | $15.39 | 13,023,620 |
| 2022-01-04 | $16.16 | $16.48 | $15.10 | $15.45 | $15.45 | 14,306,190 |
| 2022-01-03 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2021-12-31 | $16.40 | $16.40 | $15.88 | $16.08 | $16.08 | 10,022,370 |
| 2021-12-30 | $16.32 | $16.65 | $16.00 | $16.40 | $16.40 | 8,054,870 |
| 2021-12-29 | $16.81 | $16.81 | $16.16 | $16.22 | $16.22 | 10,456,520 |
| 2021-12-28 | $16.73 | $17.20 | $16.40 | $16.93 | $16.93 | 10,719,310 |
| 2021-12-27 | $17.01 | $17.33 | $16.50 | $16.67 | $16.67 | 11,249,150 |
| 2021-12-24 | $18.10 | $18.22 | $17.02 | $17.20 | $17.20 | 15,958,650 |
| 2021-12-23 | $16.47 | $18.22 | $16.24 | $18.11 | $18.11 | 25,596,910 |
| 2021-12-22 | $15.45 | $16.90 | $15.45 | $16.56 | $16.56 | 20,458,640 |
| 2021-12-21 | $14.71 | $15.80 | $14.46 | $15.63 | $15.63 | 15,385,810 |
| 2021-12-20 | $14.80 | $14.80 | $14.20 | $14.61 | $14.61 | 10,691,880 |
| 2021-12-17 | $14.67 | $15.02 | $14.29 | $14.80 | $14.80 | 7,392,260 |
| 2021-12-16 | $14.46 | $14.98 | $14.28 | $14.80 | $14.80 | 8,034,000 |
| 2021-12-15 | $14.48 | $14.75 | $14.14 | $14.46 | $14.46 | 10,934,270 |
| 2021-12-14 | $15.25 | $15.25 | $14.50 | $14.59 | $14.59 | 12,775,520 |
| 2021-12-13 | $15.51 | $15.60 | $14.81 | $15.30 | $15.30 | 10,784,040 |
| 2021-12-07 | $15.08 | $15.23 | $14.04 | $14.25 | $14.25 | 16,547,120 |
| 2021-12-06 | $15.62 | $15.64 | $14.97 | $15.08 | $15.08 | 13,301,460 |
| 2021-12-03 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 21,213,260 |
| 2021-12-02 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 19,825,180 |
| 2021-12-01 | $15.81 | $16.29 | $15.37 | $15.97 | $15.97 | 17,244,090 |
| 2021-11-30 | $15.11 | $16.20 | $15.00 | $15.53 | $15.53 | 28,083,160 |
| 2021-11-29 | $14.01 | $15.50 | $13.81 | $15.32 | $15.32 | 37,052,430 |
| 2021-11-26 | $13.38 | $14.28 | $13.38 | $14.28 | $14.28 | 21,266,390 |
| 2021-11-25 | $13.54 | $13.80 | $13.18 | $13.44 | $13.44 | 12,412,450 |
| 2021-11-24 | $13.68 | $13.93 | $13.36 | $13.52 | $13.52 | 11,964,590 |
| 2021-11-23 | $13.67 | $13.76 | $13.30 | $13.74 | $13.74 | 19,939,120 |
| 2021-11-22 | $13.94 | $13.96 | $13.08 | $13.80 | $13.80 | 26,562,440 |
| 2021-11-19 | $13.60 | $14.05 | $13.39 | $13.91 | $13.91 | 22,347,620 |
| 2021-11-18 | $14.09 | $14.35 | $13.39 | $13.60 | $13.60 | 31,311,560 |
| 2021-11-17 | $13.90 | $14.40 | $13.67 | $14.40 | $14.40 | 24,965,170 |
| 2021-11-16 | $13.72 | $14.26 | $13.32 | $13.90 | $13.90 | 28,079,040 |
| 2021-11-15 | $13.84 | $14.60 | $13.60 | $14.12 | $14.12 | 40,920,290 |
| 2021-11-12 | $13.77 | $14.18 | $13.48 | $14.04 | $14.04 | 39,401,920 |
| 2021-11-11 | $12.72 | $14.28 | $12.44 | $13.66 | $13.66 | 52,361,390 |
| 2021-11-10 | $12.44 | $13.20 | $12.36 | $12.98 | $12.98 | 45,846,310 |
| 2021-11-09 | $11.13 | $12.25 | $11.08 | $12.25 | $12.25 | 41,429,750 |
| 2021-11-08 | $10.98 | $11.18 | $10.80 | $11.14 | $11.14 | 18,728,640 |
| 2021-11-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 23,742,000 |
| 2021-11-04 | $10.51 | $10.85 | $10.50 | $10.77 | $10.77 | 16,132,460 |
| 2021-11-03 | $10.55 | $10.60 | $10.34 | $10.50 | $10.50 | 8,691,970 |
| 2021-11-02 | $10.50 | $10.70 | $10.24 | $10.49 | $10.49 | 15,625,440 |
| 2021-11-01 | $10.15 | $10.74 | $10.02 | $10.67 | $10.67 | 17,384,220 |
| 2021-10-29 | $10.10 | $10.49 | $9.95 | $10.15 | $10.15 | 10,793,370 |
| 2021-10-28 | $10.22 | $10.40 | $9.70 | $10.12 | $10.12 | 16,286,250 |
| 2021-10-27 | $10.62 | $10.65 | $10.28 | $10.40 | $10.40 | 12,293,470 |
| 2021-10-26 | $10.90 | $10.98 | $10.52 | $10.63 | $10.63 | 12,676,250 |
| 2021-10-25 | $10.87 | $10.95 | $10.67 | $10.93 | $10.93 | 12,951,850 |
| 2021-10-22 | $10.59 | $11.02 | $10.24 | $10.87 | $10.87 | 21,710,290 |
| 2021-10-21 | $10.68 | $10.78 | $10.47 | $10.61 | $10.61 | 20,097,670 |
| 2021-10-20 | $10.26 | $10.82 | $10.05 | $10.78 | $10.78 | 31,366,550 |
| 2021-10-19 | $10.47 | $10.54 | $9.95 | $10.20 | $10.20 | 13,660,130 |
| 2021-10-18 | $10.36 | $10.51 | $10.18 | $10.41 | $10.41 | 10,899,070 |
| 2021-10-15 | $10.25 | $10.51 | $10.10 | $10.36 | $10.36 | 15,394,720 |
| 2021-10-14 | $10.27 | $10.33 | $10.11 | $10.26 | $10.26 | 11,059,950 |
| 2021-10-13 | $9.80 | $10.29 | $9.57 | $10.24 | $10.24 | 15,683,700 |
| 2021-10-12 | $10.15 | $10.15 | $9.71 | $9.76 | $9.76 | 6,602,780 |
| 2021-10-11 | $10.39 | $10.80 | $9.83 | $9.88 | $9.88 | 14,546,660 |
| 2021-09-30 | $9.66 | $9.95 | $9.45 | $9.77 | $9.77 | 7,260,480 |
| 2021-09-29 | $9.96 | $9.96 | $9.58 | $9.63 | $9.63 | 7,510,220 |
| 2021-09-28 | $10.65 | $10.65 | $9.85 | $9.92 | $9.92 | 14,439,330 |
| 2021-09-27 | $10.47 | $10.79 | $10.25 | $10.65 | $10.65 | 15,087,450 |
| 2021-09-24 | $10.88 | $10.88 | $10.43 | $10.58 | $10.58 | 10,484,720 |
| 2021-09-23 | $10.47 | $10.85 | $10.40 | $10.73 | $10.73 | 19,177,720 |
| 2021-09-22 | $10.12 | $10.44 | $9.96 | $10.31 | $10.31 | 12,007,450 |
| 2021-09-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-17 | $9.80 | $10.32 | $9.72 | $10.12 | $10.12 | 16,896,370 |
| 2021-09-16 | $9.55 | $10.05 | $9.50 | $9.68 | $9.68 | 9,193,090 |
| 2021-09-15 | $9.70 | $9.72 | $9.44 | $9.59 | $9.59 | 5,686,630 |
| 2021-09-14 | $9.87 | $9.88 | $9.63 | $9.75 | $9.75 | 7,515,610 |
| 2021-09-13 | $9.76 | $9.88 | $9.63 | $9.86 | $9.86 | 5,365,510 |
| 2021-09-09 | $9.99 | $10.00 | $9.75 | $9.89 | $9.71 | 5,536,900 |
| 2021-09-08 | $9.97 | $10.15 | $9.75 | $10.00 | $9.82 | 9,685,360 |
| 2021-09-07 | $9.85 | $9.98 | $9.68 | $9.97 | $9.79 | 7,089,980 |
| 2021-09-06 | $9.99 | $10.10 | $9.66 | $9.82 | $9.64 | 10,491,320 |
| 2021-09-03 | $10.14 | $10.19 | $9.86 | $10.00 | $9.82 | 13,842,620 |
| 2021-09-02 | $9.72 | $10.30 | $9.69 | $10.21 | $10.03 | 20,289,030 |
| 2021-09-01 | $9.36 | $9.95 | $9.32 | $9.82 | $9.64 | 16,736,790 |
| 2021-08-31 | $9.65 | $9.82 | $9.24 | $9.34 | $9.17 | 11,738,790 |
| 2021-08-30 | $9.80 | $9.83 | $9.63 | $9.73 | $9.56 | 8,572,140 |
| 2021-08-27 | $9.50 | $10.00 | $9.50 | $9.84 | $9.66 | 15,412,900 |
| 2021-08-26 | $9.50 | $9.63 | $9.29 | $9.57 | $9.40 | 8,286,400 |
| 2021-08-25 | $9.50 | $9.53 | $9.34 | $9.49 | $9.32 | 4,678,520 |
| 2021-08-24 | $9.45 | $9.65 | $9.32 | $9.49 | $9.32 | 7,805,580 |
| 2021-08-23 | $9.55 | $9.68 | $9.39 | $9.50 | $9.33 | 7,827,150 |
| 2021-08-20 | $9.50 | $9.61 | $9.33 | $9.52 | $9.35 | 10,819,990 |
| 2021-08-19 | $8.95 | $9.71 | $8.89 | $9.60 | $9.43 | 16,953,170 |
| 2021-08-18 | $8.95 | $9.04 | $8.80 | $8.88 | $8.72 | 7,349,040 |
| 2021-08-17 | $9.27 | $9.33 | $8.97 | $9.02 | $8.86 | 7,887,280 |
| 2021-08-16 | $9.56 | $9.56 | $9.22 | $9.27 | $9.10 | 11,318,170 |
| 2021-08-13 | $9.55 | $9.83 | $9.29 | $9.61 | $9.44 | 12,450,680 |
| 2021-08-12 | $9.54 | $9.67 | $9.38 | $9.55 | $9.38 | 7,606,680 |
| 2021-08-11 | $9.66 | $9.69 | $9.50 | $9.55 | $9.38 | 5,905,610 |
| 2021-08-10 | $9.73 | $9.85 | $9.59 | $9.68 | $9.51 | 8,298,100 |
| 2021-08-09 | $9.90 | $10.06 | $9.50 | $9.81 | $9.63 | 15,506,460 |
| 2021-08-06 | $9.38 | $9.93 | $9.22 | $9.87 | $9.69 | 16,010,180 |
| 2021-08-05 | $9.60 | $9.70 | $9.48 | $9.52 | $9.35 | 10,778,400 |
| 2021-08-04 | $9.69 | $9.79 | $9.47 | $9.62 | $9.45 | 11,238,360 |
| 2021-08-03 | $9.35 | $9.79 | $9.20 | $9.60 | $9.43 | 14,660,260 |
| 2021-08-02 | $8.94 | $9.40 | $8.88 | $9.35 | $9.18 | 8,185,200 |
| 2021-07-30 | $9.08 | $9.11 | $8.89 | $8.92 | $8.76 | 5,707,290 |
| 2021-07-29 | $8.90 | $9.24 | $8.76 | $9.08 | $8.92 | 7,617,890 |
| 2021-07-28 | $8.99 | $9.03 | $8.67 | $8.82 | $8.66 | 8,417,260 |
| 2021-07-27 | $9.16 | $9.39 | $9.01 | $9.01 | $8.85 | 7,673,940 |
| 2021-07-26 | $9.25 | $9.28 | $8.96 | $9.15 | $8.99 | 7,651,290 |
| 2021-07-23 | $9.38 | $9.40 | $9.19 | $9.28 | $9.11 | 5,971,500 |
| 2021-07-22 | $9.36 | $9.59 | $9.29 | $9.36 | $9.19 | 9,167,310 |
| 2021-07-21 | $9.42 | $9.42 | $9.23 | $9.36 | $9.19 | 11,384,730 |
| 2021-07-20 | $9.42 | $9.48 | $9.29 | $9.37 | $9.20 | 6,406,980 |
| 2021-07-19 | $9.37 | $9.57 | $9.28 | $9.54 | $9.37 | 12,336,040 |
| 2021-07-16 | $9.18 | $9.50 | $9.06 | $9.33 | $9.16 | 14,237,350 |
| 2021-07-15 | $9.10 | $9.24 | $8.78 | $9.16 | $9.00 | 15,234,580 |
| 2021-07-14 | $8.55 | $9.03 | $8.50 | $8.87 | $8.71 | 13,335,380 |
| 2021-07-13 | $8.47 | $8.54 | $8.35 | $8.49 | $8.34 | 10,748,720 |
| 2021-07-12 | $8.25 | $8.49 | $8.19 | $8.41 | $8.26 | 11,607,540 |
| 2021-07-09 | $8.08 | $8.22 | $8.03 | $8.18 | $8.03 | 6,134,980 |
| 2021-07-08 | $8.01 | $8.16 | $7.86 | $8.10 | $7.95 | 9,355,280 |
| 2021-07-07 | $8.12 | $8.15 | $7.97 | $8.01 | $7.87 | 6,001,500 |
| 2021-07-06 | $8.23 | $8.23 | $7.95 | $8.13 | $7.98 | 8,559,710 |
| 2021-07-05 | $8.37 | $8.54 | $8.10 | $8.17 | $8.02 | 8,372,480 |
| 2021-07-01 | $8.23 | $8.44 | $8.23 | $8.27 | $8.12 | 5,388,710 |
| 2021-06-30 | $8.36 | $8.37 | $8.13 | $8.22 | $8.07 | 5,769,450 |
| 2021-06-29 | $8.67 | $8.68 | $8.26 | $8.31 | $8.16 | 8,902,430 |
| 2021-06-28 | $8.76 | $8.81 | $8.61 | $8.64 | $8.49 | 6,190,900 |
| 2021-06-25 | $8.97 | $9.05 | $8.77 | $8.80 | $8.64 | 5,616,670 |
| 2021-06-24 | $8.93 | $9.20 | $8.92 | $8.99 | $8.83 | 7,472,190 |
| 2021-06-23 | $8.98 | $9.05 | $8.86 | $8.95 | $8.79 | 5,772,960 |
| 2021-06-22 | $9.09 | $9.20 | $8.92 | $9.00 | $8.84 | 4,621,680 |
| 2021-06-21 | $9.05 | $9.15 | $8.98 | $9.06 | $8.90 | 7,974,750 |
| 2021-06-18 | $9.16 | $9.24 | $9.00 | $9.05 | $8.89 | 5,533,530 |
| 2021-06-17 | $9.12 | $9.29 | $8.97 | $9.14 | $8.98 | 4,938,860 |
| 2021-06-16 | $9.41 | $9.45 | $8.98 | $9.12 | $8.96 | 7,881,160 |
| 2021-06-15 | $9.53 | $9.64 | $9.23 | $9.37 | $9.20 | 10,649,730 |
| 2021-06-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.36 | 0 |
| 2021-06-11 | $9.58 | $9.67 | $9.49 | $9.53 | $9.36 | 3,888,310 |
| 2021-06-10 | $9.57 | $9.70 | $9.44 | $9.55 | $9.38 | 5,744,640 |
| 2021-06-09 | $9.62 | $9.69 | $9.49 | $9.55 | $9.38 | 6,757,950 |
| 2021-06-08 | $9.60 | $9.85 | $9.50 | $9.61 | $9.44 | 7,103,840 |
| 2021-06-07 | $9.54 | $9.76 | $9.43 | $9.64 | $9.47 | 8,691,520 |
| 2021-06-04 | $9.48 | $9.58 | $9.30 | $9.46 | $9.29 | 5,124,650 |
| 2021-06-03 | $9.35 | $9.53 | $9.35 | $9.40 | $9.23 | 5,433,680 |
| 2021-06-02 | $9.54 | $9.71 | $9.31 | $9.44 | $9.27 | 8,441,350 |
| 2021-06-01 | $9.00 | $9.66 | $8.89 | $9.55 | $9.38 | 18,020,290 |
| 2021-05-31 | $8.84 | $9.04 | $8.70 | $8.94 | $8.78 | 9,994,930 |
| 2021-05-28 | $8.62 | $8.88 | $8.61 | $8.80 | $8.64 | 9,142,400 |
| 2021-05-27 | $8.53 | $8.72 | $8.51 | $8.60 | $8.45 | 5,766,900 |
| 2021-05-26 | $8.65 | $8.69 | $8.50 | $8.53 | $8.38 | 5,584,990 |
| 2021-05-25 | $8.64 | $8.75 | $8.51 | $8.67 | $8.51 | 6,778,350 |
| 2021-05-24 | $8.64 | $8.78 | $8.53 | $8.64 | $8.49 | 7,301,980 |
| 2021-05-21 | $8.62 | $8.67 | $8.50 | $8.62 | $8.47 | 6,809,360 |
| 2021-05-20 | $8.38 | $8.65 | $8.29 | $8.58 | $8.43 | 7,003,990 |
| 2021-05-19 | $8.43 | $8.46 | $8.31 | $8.38 | $8.23 | 2,513,680 |
| 2021-05-18 | $8.30 | $8.44 | $8.21 | $8.39 | $8.24 | 2,708,070 |
| 2021-05-17 | $8.29 | $8.52 | $8.13 | $8.40 | $8.25 | 6,784,960 |
| 2021-05-14 | $8.34 | $8.37 | $8.22 | $8.29 | $8.14 | 2,712,440 |
| 2021-05-13 | $8.20 | $8.43 | $8.17 | $8.28 | $8.13 | 3,356,070 |
| 2021-05-12 | $8.19 | $8.27 | $8.08 | $8.20 | $8.05 | 3,376,370 |
| 2021-05-11 | $8.25 | $8.25 | $8.10 | $8.20 | $8.05 | 3,489,650 |
| 2021-05-10 | $8.33 | $8.33 | $8.06 | $8.16 | $8.01 | 4,545,720 |
| 2021-05-07 | $8.46 | $8.52 | $8.19 | $8.29 | $8.14 | 3,706,430 |
| 2021-05-06 | $8.34 | $8.47 | $8.32 | $8.40 | $8.25 | 3,969,450 |
| 2021-05-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.29 | 0 |
| 2021-05-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.29 | 0 |
| 2021-04-30 | $8.68 | $8.68 | $8.38 | $8.44 | $8.29 | 4,854,620 |
| 2021-04-29 | $8.17 | $8.60 | $8.17 | $8.53 | $8.38 | 4,296,320 |
| 2021-04-28 | $8.24 | $8.51 | $8.20 | $8.45 | $8.30 | 3,215,400 |
| 2021-04-27 | $8.35 | $8.50 | $8.26 | $8.31 | $8.16 | 2,806,720 |
| 2021-04-26 | $8.66 | $8.67 | $8.34 | $8.35 | $8.20 | 5,546,740 |
| 2021-04-23 | $8.74 | $8.83 | $8.45 | $8.67 | $8.51 | 5,108,590 |
| 2021-04-22 | $8.60 | $8.89 | $8.60 | $8.76 | $8.60 | 5,263,640 |
| 2021-04-21 | $8.99 | $9.05 | $8.55 | $8.60 | $8.45 | 6,034,540 |
| 2021-04-20 | $8.78 | $8.92 | $8.66 | $8.89 | $8.73 | 4,147,070 |
| 2021-04-19 | $8.77 | $8.86 | $8.66 | $8.78 | $8.62 | 3,173,360 |
| 2021-04-16 | $8.47 | $8.75 | $8.40 | $8.72 | $8.56 | 3,679,550 |
| 2021-04-15 | $8.36 | $8.53 | $8.33 | $8.46 | $8.31 | 2,123,950 |
| 2021-04-14 | $8.48 | $8.60 | $8.33 | $8.41 | $8.26 | 2,835,000 |
| 2021-04-13 | $8.70 | $8.80 | $8.43 | $8.48 | $8.33 | 2,974,410 |
| 2021-04-12 | $8.68 | $8.70 | $8.51 | $8.61 | $8.46 | 3,352,630 |
| 2021-04-09 | $8.63 | $8.73 | $8.48 | $8.66 | $8.50 | 3,024,950 |
| 2021-04-08 | $8.64 | $8.69 | $8.47 | $8.55 | $8.40 | 3,970,330 |
| 2021-04-07 | $8.37 | $8.72 | $8.33 | $8.65 | $8.49 | 4,840,130 |
| 2021-04-06 | $8.99 | $8.99 | $8.45 | $8.50 | $8.35 | 6,230,050 |
| 2021-04-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.59 | 0 |
| 2021-04-02 | $8.92 | $9.00 | $8.69 | $8.75 | $8.59 | 4,112,290 |
| 2021-04-01 | $8.88 | $8.90 | $8.51 | $8.75 | $8.59 | 7,315,600 |
| 2021-03-31 | $8.23 | $8.52 | $8.11 | $8.48 | $8.33 | 4,573,850 |
| 2021-03-30 | $8.11 | $8.20 | $8.05 | $8.18 | $8.03 | 2,101,490 |
| 2021-03-29 | $8.30 | $8.36 | $8.12 | $8.19 | $8.04 | 1,910,250 |
| 2021-03-26 | $8.03 | $8.43 | $7.99 | $8.26 | $8.11 | 4,950,920 |
| 2021-03-25 | $8.35 | $8.35 | $7.80 | $7.96 | $7.82 | 6,104,820 |
| 2021-03-24 | $8.29 | $8.37 | $8.28 | $8.32 | $8.17 | 2,763,440 |
| 2021-03-23 | $8.38 | $8.41 | $8.29 | $8.37 | $8.22 | 2,635,690 |
| 2021-03-22 | $8.39 | $8.50 | $8.37 | $8.38 | $8.23 | 2,307,750 |
| 2021-03-19 | $8.45 | $8.52 | $8.35 | $8.42 | $8.27 | 3,041,580 |
| 2021-03-18 | $8.41 | $8.50 | $8.30 | $8.45 | $8.30 | 2,845,650 |
| 2021-03-17 | $8.34 | $8.39 | $8.26 | $8.36 | $8.21 | 2,309,700 |
| 2021-03-16 | $8.26 | $8.39 | $8.25 | $8.29 | $8.14 | 2,137,720 |
| 2021-03-15 | $8.29 | $8.43 | $8.25 | $8.28 | $8.13 | 3,482,000 |
| 2021-03-12 | $8.37 | $8.45 | $8.31 | $8.41 | $8.26 | 2,846,620 |
| 2021-03-11 | $8.32 | $8.42 | $8.26 | $8.37 | $8.22 | 3,800,120 |
| 2021-03-10 | $8.29 | $8.48 | $8.24 | $8.34 | $8.19 | 3,455,410 |
| 2021-03-09 | $8.36 | $8.51 | $8.14 | $8.29 | $8.14 | 5,992,830 |
| 2021-03-08 | $8.32 | $8.45 | $8.28 | $8.28 | $8.13 | 2,759,720 |
| 2021-03-05 | $8.13 | $8.36 | $8.13 | $8.31 | $8.16 | 2,665,380 |
| 2021-03-04 | $8.27 | $8.42 | $8.18 | $8.19 | $8.04 | 3,642,280 |
| 2021-03-03 | $8.24 | $8.36 | $8.11 | $8.31 | $8.16 | 2,824,450 |
| 2021-03-02 | $8.26 | $8.35 | $8.11 | $8.18 | $8.03 | 2,944,380 |
| 2021-03-01 | $8.39 | $8.49 | $8.11 | $8.18 | $8.03 | 3,892,310 |
| 2021-02-26 | $8.18 | $8.37 | $8.18 | $8.28 | $8.13 | 6,346,940 |
| 2021-02-25 | $8.52 | $8.54 | $8.27 | $8.35 | $8.20 | 5,498,040 |
| 2021-02-24 | $8.50 | $8.61 | $8.35 | $8.35 | $8.20 | 7,291,910 |
| 2021-02-23 | $8.31 | $8.61 | $8.23 | $8.44 | $8.29 | 6,072,840 |
| 2021-02-22 | $8.22 | $8.37 | $8.17 | $8.31 | $8.16 | 6,914,110 |
| 2021-02-19 | $8.22 | $8.36 | $8.07 | $8.22 | $8.07 | 5,567,670 |
| 2021-02-18 | $8.06 | $8.30 | $8.02 | $8.20 | $8.05 | 7,651,540 |
| 2021-02-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-02-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-02-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2021-02-10 | $7.44 | $8.11 | $7.42 | $8.00 | $7.86 | 11,027,500 |
| 2021-02-09 | $7.42 | $7.57 | $7.40 | $7.49 | $7.36 | 1,853,570 |
| 2021-02-08 | $7.42 | $7.51 | $7.30 | $7.46 | $7.33 | 2,584,170 |
| 2021-02-05 | $7.40 | $7.52 | $7.28 | $7.42 | $7.29 | 2,328,200 |
| 2021-02-04 | $7.41 | $7.50 | $7.24 | $7.31 | $7.18 | 4,271,950 |
| 2021-02-03 | $7.70 | $7.71 | $7.50 | $7.50 | $7.37 | 6,231,150 |
| 2021-02-02 | $7.77 | $7.78 | $7.60 | $7.66 | $7.52 | 6,793,770 |
| 2021-02-01 | $7.38 | $7.75 | $7.23 | $7.69 | $7.55 | 5,822,960 |
| 2021-01-29 | $7.41 | $7.53 | $7.31 | $7.37 | $7.24 | 3,332,000 |
| 2021-01-28 | $7.59 | $7.70 | $7.33 | $7.42 | $7.29 | 4,507,450 |
| 2021-01-27 | $7.58 | $7.71 | $7.45 | $7.63 | $7.49 | 4,881,000 |
| 2021-01-26 | $7.67 | $7.72 | $7.51 | $7.63 | $7.49 | 4,344,110 |
| 2021-01-25 | $7.64 | $7.80 | $7.60 | $7.65 | $7.51 | 10,756,110 |
| 2021-01-22 | $7.35 | $7.72 | $7.32 | $7.65 | $7.51 | 8,148,350 |
| 2021-01-21 | $7.59 | $7.67 | $7.47 | $7.49 | $7.36 | 3,893,550 |
| 2021-01-20 | $7.58 | $7.73 | $7.50 | $7.66 | $7.52 | 2,880,100 |
| 2021-01-19 | $7.68 | $7.83 | $7.58 | $7.65 | $7.51 | 11,513,860 |
| 2021-01-18 | $7.47 | $7.70 | $7.43 | $7.63 | $7.49 | 8,320,360 |
| 2021-01-15 | $7.38 | $7.53 | $7.27 | $7.47 | $7.34 | 7,005,090 |
| 2021-01-14 | $7.39 | $7.49 | $7.13 | $7.38 | $7.25 | 6,605,980 |
| 2021-01-13 | $7.23 | $7.42 | $7.21 | $7.37 | $7.24 | 5,451,270 |
| 2021-01-12 | $7.01 | $7.37 | $6.96 | $7.27 | $7.14 | 6,209,660 |
| 2021-01-11 | $7.22 | $7.29 | $6.90 | $7.01 | $6.88 | 6,334,370 |
| 2021-01-08 | $7.23 | $7.38 | $6.99 | $7.23 | $7.10 | 4,444,600 |
| 2021-01-07 | $7.36 | $7.41 | $7.15 | $7.23 | $7.10 | 4,171,190 |
| 2021-01-06 | $7.38 | $7.47 | $7.26 | $7.35 | $7.22 | 5,665,760 |
| 2021-01-05 | $7.67 | $7.76 | $7.28 | $7.41 | $7.28 | 9,782,430 |
| 2021-01-04 | $7.62 | $8.10 | $7.53 | $7.66 | $7.52 | 8,775,330 |
| 2021-01-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2020-12-31 | $7.56 | $7.81 | $7.46 | $7.54 | $7.40 | 7,383,510 |
| 2020-12-30 | $7.57 | $7.72 | $7.51 | $7.63 | $7.49 | 2,124,650 |
| 2020-12-29 | $7.86 | $7.87 | $7.52 | $7.57 | $7.43 | 5,208,320 |
| 2020-12-28 | $8.10 | $8.10 | $7.86 | $7.86 | $7.72 | 2,647,350 |
| 2020-12-25 | $7.74 | $8.25 | $7.65 | $8.03 | $7.89 | 4,695,590 |
| 2020-12-24 | $8.01 | $8.09 | $7.70 | $7.73 | $7.59 | 4,858,100 |
| 2020-12-23 | $7.95 | $8.21 | $7.78 | $7.99 | $7.85 | 4,697,370 |
| 2020-12-22 | $8.30 | $8.37 | $7.91 | $7.95 | $7.81 | 5,562,810 |
| 2020-12-21 | $8.16 | $8.42 | $8.08 | $8.39 | $8.24 | 3,957,270 |
| 2020-12-18 | $8.12 | $8.30 | $8.05 | $8.16 | $8.01 | 3,516,070 |
| 2020-12-17 | $8.30 | $8.33 | $8.07 | $8.21 | $8.06 | 2,965,490 |
| 2020-12-16 | $8.37 | $8.42 | $8.23 | $8.28 | $8.13 | 2,808,660 |
| 2020-12-15 | $8.41 | $8.65 | $8.30 | $8.42 | $8.27 | 6,397,750 |
| 2020-12-14 | $7.95 | $8.55 | $7.91 | $8.40 | $8.25 | 7,146,650 |
| 2020-12-11 | $8.15 | $8.32 | $7.88 | $8.01 | $7.87 | 5,267,740 |
| 2020-12-10 | $8.16 | $8.31 | $8.05 | $8.16 | $8.01 | 3,536,000 |
| 2020-12-09 | $8.30 | $8.47 | $8.25 | $8.27 | $8.12 | 3,413,610 |
| 2020-12-08 | $8.48 | $8.51 | $8.29 | $8.31 | $8.16 | 3,723,300 |
| 2020-12-07 | $8.63 | $8.68 | $8.50 | $8.50 | $8.35 | 2,975,890 |
| 2020-12-04 | $8.56 | $8.64 | $8.43 | $8.59 | $8.44 | 4,862,650 |
| 2020-12-03 | $8.84 | $8.85 | $8.56 | $8.65 | $8.49 | 4,826,250 |
| 2020-12-02 | $8.69 | $8.85 | $8.54 | $8.62 | $8.47 | 5,363,100 |
| 2020-12-01 | $8.66 | $8.76 | $8.50 | $8.70 | $8.54 | 4,746,300 |
| 2020-11-30 | $8.82 | $8.99 | $8.57 | $8.63 | $8.48 | 6,447,350 |
| 2020-11-27 | $8.88 | $9.02 | $8.70 | $8.82 | $8.66 | 6,184,660 |
| 2020-11-26 | $9.08 | $9.14 | $8.75 | $8.92 | $8.76 | 8,174,000 |
| 2020-11-25 | $9.30 | $9.44 | $9.05 | $9.08 | $8.92 | 7,043,650 |
| 2020-11-24 | $9.42 | $9.62 | $9.25 | $9.37 | $9.20 | 10,077,000 |
| 2020-11-23 | $9.31 | $9.72 | $9.31 | $9.45 | $9.28 | 13,479,700 |
| 2020-11-20 | $8.88 | $9.45 | $8.80 | $9.35 | $9.18 | 13,100,600 |
| 2020-11-19 | $9.28 | $9.28 | $8.79 | $8.94 | $8.78 | 12,193,910 |
| 2020-11-18 | $9.26 | $9.59 | $9.06 | $9.13 | $8.97 | 15,906,270 |
| 2020-11-17 | $9.08 | $9.71 | $9.00 | $9.26 | $9.09 | 24,481,110 |
| 2020-11-16 | $8.61 | $9.18 | $8.45 | $9.05 | $8.89 | 19,312,450 |
| 2020-11-13 | $8.78 | $8.86 | $8.51 | $8.53 | $8.38 | 11,895,360 |
| 2020-11-12 | $8.01 | $8.90 | $7.97 | $8.59 | $8.44 | 16,621,180 |
| 2020-11-11 | $8.49 | $8.49 | $8.10 | $8.13 | $7.98 | 10,836,050 |
| 2020-11-10 | $8.21 | $8.60 | $8.21 | $8.49 | $8.34 | 17,469,870 |
| 2020-11-09 | $8.00 | $8.23 | $7.92 | $8.19 | $8.04 | 9,985,050 |
| 2020-11-06 | $8.50 | $8.50 | $7.96 | $7.97 | $7.83 | 12,191,820 |
| 2020-11-05 | $8.16 | $8.34 | $8.08 | $8.31 | $8.16 | 10,151,280 |
| 2020-11-04 | $8.04 | $8.16 | $7.99 | $8.14 | $7.99 | 6,363,750 |
| 2020-11-03 | $8.23 | $8.24 | $7.99 | $8.03 | $7.89 | 7,421,900 |
| 2020-11-02 | $7.80 | $8.15 | $7.74 | $8.15 | $8.00 | 8,613,760 |
| 2020-10-30 | $8.01 | $8.18 | $7.78 | $7.83 | $7.69 | 8,424,980 |
| 2020-10-29 | $7.72 | $8.10 | $7.65 | $7.98 | $7.84 | 7,721,060 |
| 2020-10-28 | $7.70 | $7.89 | $7.63 | $7.82 | $7.68 | 4,747,300 |
| 2020-10-27 | $7.55 | $7.79 | $7.50 | $7.77 | $7.63 | 4,943,750 |
| 2020-10-26 | $7.70 | $7.82 | $7.51 | $7.60 | $7.46 | 6,214,050 |
| 2020-10-23 | $7.88 | $8.00 | $7.76 | $7.79 | $7.65 | 3,827,320 |
| 2020-10-22 | $7.95 | $7.95 | $7.77 | $7.90 | $7.76 | 3,394,110 |
| 2020-10-21 | $8.10 | $8.19 | $7.87 | $7.95 | $7.81 | 5,015,440 |
| 2020-10-20 | $7.96 | $8.09 | $7.82 | $8.08 | $7.94 | 6,259,740 |
| 2020-10-19 | $8.25 | $8.25 | $7.92 | $8.01 | $7.87 | 6,606,020 |
| 2020-10-16 | $8.19 | $8.34 | $8.01 | $8.25 | $8.10 | 7,119,020 |
| 2020-10-15 | $8.20 | $8.63 | $8.13 | $8.20 | $8.05 | 12,260,440 |
| 2020-10-14 | $8.39 | $8.39 | $8.10 | $8.10 | $7.95 | 10,575,220 |
| 2020-10-13 | $8.45 | $8.76 | $8.15 | $8.34 | $8.19 | 18,280,580 |
| 2020-10-12 | $7.76 | $8.34 | $7.76 | $8.34 | $8.19 | 6,158,780 |
| 2020-10-09 | $7.54 | $7.65 | $7.54 | $7.58 | $7.44 | 3,407,150 |
| 2020-10-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-10-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-10-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-10-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-10-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-10-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.38 | 0 |
| 2020-09-30 | $7.44 | $7.54 | $7.39 | $7.51 | $7.38 | 3,089,580 |
| 2020-09-29 | $7.35 | $7.45 | $7.35 | $7.41 | $7.28 | 2,905,850 |
| 2020-09-28 | $7.38 | $7.53 | $7.33 | $7.38 | $7.25 | 3,681,360 |
| 2020-09-25 | $7.30 | $7.47 | $7.23 | $7.31 | $7.18 | 4,968,730 |
| 2020-09-24 | $7.59 | $7.65 | $7.18 | $7.23 | $7.10 | 6,913,410 |
| 2020-09-23 | $7.51 | $7.58 | $7.47 | $7.55 | $7.41 | 2,571,840 |
| 2020-09-22 | $7.69 | $7.69 | $7.48 | $7.51 | $7.38 | 5,089,050 |
| 2020-09-21 | $7.89 | $7.92 | $7.72 | $7.74 | $7.60 | 4,205,600 |
| 2020-09-18 | $7.82 | $7.93 | $7.62 | $7.84 | $7.70 | 7,358,850 |
| 2020-09-17 | $8.05 | $8.05 | $7.82 | $7.84 | $7.70 | 7,259,600 |
| 2020-09-16 | $7.95 | $8.12 | $7.80 | $8.05 | $7.91 | 7,394,880 |
| 2020-09-15 | $8.10 | $8.10 | $7.85 | $8.00 | $7.86 | 9,345,860 |
| 2020-09-14 | $8.14 | $8.18 | $7.91 | $8.12 | $7.97 | 12,704,480 |
| 2020-09-11 | $7.79 | $8.25 | $7.69 | $8.13 | $7.98 | 20,024,710 |
| 2020-09-10 | $7.75 | $7.92 | $7.56 | $7.85 | $7.71 | 12,978,320 |
| 2020-09-09 | $7.48 | $7.89 | $7.47 | $7.63 | $7.49 | 9,967,150 |
| 2020-09-08 | $7.49 | $7.64 | $7.38 | $7.61 | $7.47 | 6,091,950 |
| 2020-09-07 | $7.44 | $7.68 | $7.44 | $7.48 | $7.35 | 6,096,010 |
| 2020-09-04 | $7.40 | $7.54 | $7.31 | $7.51 | $7.38 | 4,904,590 |
| 2020-09-03 | $7.70 | $7.70 | $7.53 | $7.55 | $7.41 | 6,133,690 |
| 2020-09-02 | $7.77 | $7.90 | $7.58 | $7.71 | $7.57 | 10,480,760 |
| 2020-09-01 | $7.50 | $7.81 | $7.45 | $7.77 | $7.63 | 13,736,800 |
| 2020-08-31 | $7.47 | $7.60 | $7.40 | $7.46 | $7.33 | 7,367,980 |
| 2020-08-28 | $7.62 | $7.66 | $7.37 | $7.47 | $7.34 | 12,646,100 |
| 2020-08-27 | $7.50 | $7.83 | $7.45 | $7.69 | $7.55 | 14,511,100 |
| 2020-08-26 | $7.96 | $7.99 | $7.51 | $7.52 | $7.39 | 20,563,350 |
| 2020-08-25 | $8.38 | $8.63 | $7.80 | $8.04 | $7.90 | 33,427,830 |
| 2020-08-24 | $9.00 | $9.15 | $8.33 | $8.57 | $8.42 | 47,538,690 |
| 2020-08-21 | $7.60 | $8.32 | $7.50 | $8.32 | $8.17 | 23,502,180 |
| 2020-08-20 | $7.66 | $7.93 | $7.48 | $7.56 | $7.42 | 14,774,140 |
| 2020-08-19 | $7.93 | $8.17 | $7.61 | $7.65 | $7.51 | 39,126,440 |
| 2020-08-18 | $7.11 | $7.82 | $7.09 | $7.82 | $7.68 | 30,194,290 |
| 2020-08-17 | $7.10 | $7.21 | $7.06 | $7.11 | $6.98 | 9,227,990 |
| 2020-08-14 | $7.08 | $7.13 | $6.92 | $7.11 | $6.98 | 10,875,680 |
| 2020-08-13 | $7.41 | $7.66 | $7.26 | $7.27 | $7.14 | 11,632,420 |
| 2020-08-12 | $7.10 | $7.37 | $6.99 | $7.37 | $7.24 | 8,529,280 |
| 2020-08-11 | $7.24 | $7.42 | $7.13 | $7.15 | $7.02 | 10,436,100 |
| 2020-08-10 | $7.03 | $7.27 | $7.01 | $7.23 | $7.10 | 6,928,630 |
| 2020-08-07 | $7.18 | $7.18 | $7.00 | $7.08 | $6.95 | 5,575,740 |
| 2020-08-06 | $7.21 | $7.29 | $7.11 | $7.18 | $7.05 | 6,113,650 |
| 2020-08-05 | $7.21 | $7.23 | $7.06 | $7.21 | $7.08 | 6,865,130 |
| 2020-08-04 | $7.22 | $7.28 | $7.17 | $7.21 | $7.08 | 6,158,960 |
| 2020-08-03 | $7.10 | $7.22 | $7.08 | $7.21 | $7.08 | 6,421,550 |
| 2020-07-31 | $6.99 | $7.07 | $6.92 | $7.05 | $6.92 | 5,097,050 |
| 2020-07-30 | $7.06 | $7.12 | $6.98 | $7.00 | $6.87 | 4,329,420 |
| 2020-07-29 | $6.87 | $7.08 | $6.76 | $7.06 | $6.93 | 4,907,770 |
| 2020-07-28 | $6.84 | $6.95 | $6.84 | $6.88 | $6.76 | 4,590,800 |
| 2020-07-27 | $6.89 | $6.95 | $6.76 | $6.84 | $6.72 | 4,612,400 |
| 2020-07-24 | $7.18 | $7.26 | $6.86 | $6.88 | $6.76 | 7,705,890 |
| 2020-07-23 | $7.26 | $7.26 | $6.96 | $7.19 | $7.06 | 8,327,950 |
| 2020-07-22 | $7.31 | $7.33 | $7.19 | $7.26 | $7.13 | 7,454,430 |
| 2020-07-21 | $7.37 | $7.40 | $7.24 | $7.29 | $7.16 | 6,493,900 |
| 2020-07-20 | $7.16 | $7.38 | $7.13 | $7.31 | $7.18 | 8,202,670 |
| 2020-07-17 | $7.17 | $7.25 | $7.00 | $7.11 | $6.98 | 8,030,090 |
| 2020-07-16 | $7.39 | $7.50 | $7.10 | $7.13 | $7.00 | 11,680,630 |
| 2020-07-15 | $7.74 | $7.81 | $7.35 | $7.40 | $7.27 | 17,015,580 |
| 2020-07-14 | $8.06 | $8.15 | $7.65 | $7.82 | $7.68 | 16,566,670 |
| 2020-07-13 | $7.86 | $8.06 | $7.80 | $8.06 | $7.92 | 15,505,820 |
| 2020-07-10 | $7.70 | $8.18 | $7.62 | $7.77 | $7.63 | 19,019,730 |
| 2020-07-09 | $7.56 | $7.84 | $7.56 | $7.75 | $7.61 | 16,836,920 |
| 2020-07-08 | $7.37 | $7.57 | $7.32 | $7.52 | $7.39 | 12,632,820 |
| 2020-07-07 | $7.48 | $7.55 | $7.26 | $7.43 | $7.30 | 17,750,270 |
| 2020-07-06 | $7.14 | $7.38 | $7.11 | $7.36 | $7.23 | 17,196,740 |
| 2020-07-03 | $6.97 | $7.45 | $6.97 | $7.14 | $7.01 | 13,215,700 |
| 2020-07-02 | $6.88 | $6.97 | $6.82 | $6.95 | $6.83 | 6,525,510 |
| 2020-07-01 | $6.90 | $6.92 | $6.81 | $6.87 | $6.75 | 4,707,610 |
| 2020-06-30 | $6.88 | $6.94 | $6.83 | $6.87 | $6.75 | 4,897,130 |
| 2020-06-29 | $6.95 | $6.97 | $6.80 | $6.88 | $6.76 | 5,713,390 |
| 2020-06-26 | $7.02 | $7.02 | $7.02 | $7.02 | $6.89 | 0 |
| 2020-06-25 | $7.02 | $7.02 | $7.02 | $7.02 | $6.89 | 0 |
| 2020-06-24 | $7.01 | $7.11 | $6.95 | $7.02 | $6.89 | 4,424,200 |
| 2020-06-23 | $7.07 | $7.08 | $6.95 | $6.98 | $6.85 | 6,107,910 |
| 2020-06-22 | $6.91 | $7.14 | $6.89 | $7.07 | $6.94 | 10,770,250 |
| 2020-06-19 | $6.86 | $6.93 | $6.82 | $6.90 | $6.78 | 5,431,000 |
| 2020-06-18 | $6.77 | $6.94 | $6.72 | $6.86 | $6.74 | 7,233,270 |
| 2020-06-17 | $6.83 | $6.85 | $6.70 | $6.77 | $6.65 | 5,122,100 |
| 2020-06-16 | $6.79 | $6.86 | $6.75 | $6.83 | $6.71 | 4,771,560 |
| 2020-06-15 | $6.85 | $6.87 | $6.72 | $6.75 | $6.63 | 5,889,530 |
| 2020-06-12 | $6.88 | $6.93 | $6.75 | $6.84 | $6.72 | 9,696,290 |
| 2020-06-11 | $6.97 | $7.15 | $6.90 | $7.03 | $6.90 | 14,640,850 |
| 2020-06-10 | $6.87 | $6.87 | $6.71 | $6.83 | $6.71 | 6,499,260 |
| 2020-06-09 | $7.09 | $7.19 | $6.89 | $6.90 | $6.78 | 10,603,590 |
| 2020-06-08 | $7.07 | $7.11 | $7.00 | $7.07 | $6.94 | 5,055,310 |
| 2020-06-05 | $7.12 | $7.12 | $7.00 | $7.07 | $6.94 | 6,824,540 |
| 2020-06-04 | $7.13 | $7.19 | $7.01 | $7.11 | $6.98 | 8,564,800 |
| 2020-06-03 | $7.03 | $7.25 | $6.98 | $7.12 | $6.99 | 13,225,790 |
| 2020-06-02 | $7.08 | $7.25 | $7.01 | $7.05 | $6.92 | 10,151,130 |
| 2020-06-01 | $6.97 | $7.09 | $6.90 | $7.05 | $6.92 | 10,436,200 |
| 2020-05-29 | $6.80 | $7.02 | $6.70 | $6.92 | $6.80 | 9,213,590 |
| 2020-05-28 | $6.85 | $6.88 | $6.64 | $6.79 | $6.67 | 6,170,090 |
| 2020-05-27 | $6.80 | $6.91 | $6.76 | $6.82 | $6.70 | 7,300,800 |
| 2020-05-26 | $6.66 | $6.89 | $6.66 | $6.84 | $6.72 | 8,856,370 |
| 2020-05-25 | $6.73 | $6.74 | $6.60 | $6.63 | $6.51 | 5,499,880 |
| 2020-05-22 | $6.78 | $6.80 | $6.66 | $6.72 | $6.60 | 6,217,260 |
| 2020-05-21 | $6.87 | $6.92 | $6.74 | $6.77 | $6.65 | 7,742,540 |
| 2020-05-20 | $6.95 | $7.00 | $6.82 | $6.87 | $6.75 | 9,578,810 |
| 2020-05-19 | $7.06 | $7.18 | $6.90 | $6.94 | $6.82 | 12,420,440 |
| 2020-05-18 | $6.98 | $7.08 | $6.85 | $7.03 | $6.90 | 12,209,300 |
| 2020-05-15 | $7.27 | $7.30 | $7.04 | $7.06 | $6.93 | 16,519,960 |
| 2020-05-14 | $7.35 | $7.66 | $7.25 | $7.27 | $7.14 | 16,214,180 |
| 2020-05-13 | $7.50 | $7.58 | $7.36 | $7.43 | $7.30 | 13,105,270 |
| 2020-05-12 | $7.46 | $7.46 | $7.25 | $7.41 | $7.28 | 8,371,520 |
| 2020-05-11 | $7.44 | $7.59 | $7.33 | $7.40 | $7.27 | 13,177,490 |
| 2020-05-08 | $7.38 | $7.55 | $7.32 | $7.50 | $7.37 | 11,481,110 |
| 2020-05-07 | $7.50 | $7.50 | $7.26 | $7.37 | $7.24 | 12,718,470 |
| 2020-05-06 | $7.43 | $7.77 | $7.30 | $7.66 | $7.32 | 17,035,460 |
| 2020-05-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.26 | 0 |
| 2020-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.26 | 0 |
| 2020-05-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.26 | 0 |
| 2020-04-30 | $7.43 | $7.69 | $7.43 | $7.59 | $7.26 | 12,505,600 |
| 2020-04-29 | $7.35 | $7.68 | $7.35 | $7.44 | $7.11 | 11,698,540 |
| 2020-04-28 | $7.75 | $7.80 | $7.13 | $7.47 | $7.14 | 18,190,340 |
| 2020-04-27 | $8.28 | $8.40 | $7.71 | $7.71 | $7.37 | 28,219,120 |
| 2020-04-24 | $9.36 | $9.76 | $8.55 | $8.57 | $8.19 | 34,762,870 |
| 2020-04-23 | $8.96 | $9.22 | $8.87 | $9.10 | $8.70 | 37,932,390 |
| 2020-04-22 | $8.75 | $8.83 | $8.61 | $8.80 | $8.41 | 20,164,040 |
| 2020-04-21 | $8.70 | $8.99 | $8.63 | $8.95 | $8.56 | 28,508,510 |
| 2020-04-20 | $8.78 | $8.79 | $8.46 | $8.76 | $8.38 | 25,479,150 |
| 2020-04-17 | $8.78 | $9.19 | $8.71 | $8.88 | $8.49 | 32,039,910 |
| 2020-04-16 | $8.78 | $9.00 | $8.66 | $8.91 | $8.52 | 26,726,720 |
| 2020-04-15 | $9.28 | $9.34 | $8.80 | $8.84 | $8.45 | 35,670,110 |
| 2020-04-14 | $9.05 | $9.50 | $8.92 | $9.28 | $8.87 | 44,381,330 |
| 2020-04-13 | $8.93 | $9.18 | $8.62 | $9.08 | $8.68 | 40,519,500 |
| 2020-04-10 | $9.44 | $9.73 | $8.90 | $9.01 | $8.61 | 52,438,300 |
| 2020-04-09 | $9.73 | $10.05 | $9.73 | $9.73 | $9.30 | 15,783,300 |
| 2020-04-08 | $12.16 | $12.45 | $10.81 | $10.81 | $10.34 | 42,611,200 |
| 2020-04-07 | $10.89 | $12.01 | $10.84 | $12.01 | $11.48 | 60,209,520 |
| 2020-04-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.44 | 0 |
| 2020-04-03 | $10.56 | $10.92 | $10.52 | $10.92 | $10.44 | 63,533,490 |
| 2020-04-02 | $9.50 | $9.93 | $9.13 | $9.93 | $9.49 | 48,427,240 |
| 2020-04-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.63 | 4,988,410 |
| 2020-03-31 | $7.82 | $8.21 | $7.69 | $8.21 | $7.85 | 11,454,760 |
| 2020-03-30 | $7.46 | $7.46 | $7.37 | $7.46 | $7.13 | 4,781,550 |
| 2020-03-27 | $6.83 | $6.89 | $6.75 | $6.78 | $6.48 | 1,802,500 |
| 2020-03-26 | $6.80 | $6.86 | $6.72 | $6.75 | $6.45 | 1,844,400 |
| 2020-03-25 | $6.86 | $6.87 | $6.69 | $6.80 | $6.50 | 3,285,300 |
| 2020-03-24 | $6.65 | $6.68 | $6.41 | $6.59 | $6.30 | 2,740,790 |
| 2020-03-23 | $6.70 | $6.78 | $6.50 | $6.51 | $6.22 | 3,131,200 |
| 2020-03-20 | $6.79 | $7.06 | $6.75 | $6.93 | $6.63 | 4,353,450 |
| 2020-03-19 | $6.98 | $6.98 | $6.66 | $6.81 | $6.51 | 3,022,450 |
| 2020-03-18 | $6.96 | $7.09 | $6.81 | $6.86 | $6.56 | 2,921,340 |
| 2020-03-17 | $6.90 | $7.06 | $6.54 | $6.93 | $6.63 | 3,843,110 |
| 2020-03-16 | $7.30 | $7.46 | $6.86 | $6.88 | $6.58 | 4,609,590 |
| 2020-03-13 | $7.04 | $7.33 | $6.98 | $7.22 | $6.90 | 4,683,310 |
| 2020-03-12 | $7.86 | $7.87 | $7.26 | $7.38 | $7.06 | 8,404,500 |
| 2020-03-11 | $7.90 | $8.10 | $7.84 | $7.85 | $7.51 | 3,789,570 |
| 2020-03-10 | $7.78 | $7.92 | $7.53 | $7.88 | $7.53 | 4,123,120 |
| 2020-03-09 | $8.20 | $8.23 | $7.87 | $7.90 | $7.55 | 5,761,000 |
| 2020-03-06 | $8.25 | $8.37 | $8.12 | $8.29 | $7.93 | 2,801,390 |
| 2020-03-05 | $8.29 | $8.40 | $8.25 | $8.32 | $7.95 | 4,473,700 |
| 2020-03-04 | $8.25 | $8.40 | $8.11 | $8.27 | $7.91 | 7,309,780 |
| 2020-03-03 | $8.60 | $9.11 | $8.47 | $8.53 | $8.16 | 6,398,480 |
| 2020-03-02 | $8.19 | $8.42 | $8.19 | $8.40 | $8.03 | 3,286,950 |
| 2020-02-28 | $8.44 | $8.61 | $8.12 | $8.18 | $7.82 | 5,700,560 |
| 2020-02-27 | $8.69 | $8.83 | $8.30 | $8.73 | $8.35 | 6,194,670 |
| 2020-02-26 | $8.78 | $9.04 | $8.41 | $8.54 | $8.17 | 8,047,010 |
| 2020-02-25 | $8.29 | $8.83 | $8.18 | $8.80 | $8.41 | 10,497,190 |
| 2020-02-24 | $8.46 | $8.52 | $8.22 | $8.50 | $8.13 | 6,290,870 |
| 2020-02-21 | $8.38 | $8.56 | $8.27 | $8.48 | $8.11 | 8,960,600 |
| 2020-02-20 | $8.21 | $8.47 | $8.16 | $8.35 | $7.98 | 6,966,000 |
| 2020-02-19 | $8.19 | $8.64 | $8.08 | $8.21 | $7.85 | 8,569,830 |
| 2020-02-18 | $7.79 | $8.26 | $7.67 | $8.19 | $7.83 | 9,320,880 |
| 2020-02-17 | $7.70 | $7.70 | $7.50 | $7.66 | $7.32 | 3,243,590 |
| 2020-02-14 | $7.48 | $7.70 | $7.47 | $7.55 | $7.22 | 2,248,900 |
| 2020-02-13 | $7.66 | $7.72 | $7.36 | $7.60 | $7.27 | 4,042,400 |
| 2020-02-12 | $7.57 | $7.75 | $7.54 | $7.65 | $7.31 | 2,750,930 |
| 2020-02-11 | $7.59 | $7.71 | $7.40 | $7.60 | $7.27 | 4,084,430 |
| 2020-02-10 | $7.18 | $7.67 | $7.11 | $7.67 | $7.33 | 4,815,990 |
| 2020-02-07 | $7.08 | $7.16 | $7.00 | $7.09 | $6.78 | 3,184,750 |
| 2020-02-06 | $7.18 | $7.25 | $7.09 | $7.15 | $6.84 | 2,453,480 |
| 2020-02-05 | $6.89 | $7.21 | $6.86 | $7.12 | $6.81 | 3,639,860 |
| 2020-02-04 | $6.30 | $7.08 | $6.30 | $6.86 | $6.56 | 5,015,630 |
| 2020-02-03 | $7.00 | $7.01 | $7.00 | $7.00 | $6.69 | 1,749,700 |
| 2020-01-31 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.44 | 0 |
| 2020-01-23 | $8.02 | $8.09 | $7.65 | $7.78 | $7.44 | 4,497,650 |
| 2020-01-22 | $8.22 | $8.22 | $8.00 | $8.16 | $7.80 | 2,584,500 |
| 2020-01-21 | $8.39 | $8.41 | $8.16 | $8.30 | $7.94 | 2,928,100 |
| 2020-01-20 | $8.54 | $8.54 | $8.27 | $8.40 | $8.03 | 4,173,300 |
| 2020-01-17 | $8.48 | $8.61 | $8.43 | $8.55 | $8.17 | 2,016,700 |
| 2020-01-16 | $8.48 | $8.53 | $8.38 | $8.46 | $8.09 | 1,557,580 |
| 2020-01-15 | $8.60 | $8.60 | $8.40 | $8.46 | $8.09 | 2,658,180 |
| 2020-01-14 | $8.70 | $8.72 | $8.57 | $8.65 | $8.27 | 3,197,900 |
| 2020-01-13 | $8.62 | $8.68 | $8.49 | $8.65 | $8.27 | 3,170,020 |
| 2020-01-10 | $8.77 | $8.83 | $8.60 | $8.61 | $8.23 | 4,486,850 |
| 2020-01-09 | $9.17 | $9.18 | $8.68 | $8.83 | $8.44 | 8,507,080 |
| 2020-01-08 | $8.35 | $9.24 | $8.35 | $8.90 | $8.51 | 11,583,650 |
| 2020-01-07 | $8.25 | $8.41 | $8.18 | $8.40 | $8.03 | 4,022,190 |
| 2020-01-06 | $8.10 | $8.26 | $8.06 | $8.23 | $7.87 | 3,144,900 |
| 2020-01-03 | $8.16 | $8.24 | $8.09 | $8.13 | $7.77 | 2,446,680 |
| 2020-01-02 | $8.10 | $8.21 | $8.06 | $8.16 | $7.80 | 2,307,550 |
| 2020-01-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.73 | 0 |
| 2019-12-31 | $8.16 | $8.16 | $7.99 | $8.08 | $7.73 | 2,899,600 |
| 2019-12-30 | $8.12 | $8.24 | $8.04 | $8.16 | $7.80 | 2,425,830 |
| 2019-12-27 | $8.34 | $8.42 | $8.18 | $8.20 | $7.84 | 3,388,050 |
| 2019-12-26 | $8.12 | $8.43 | $8.05 | $8.42 | $8.05 | 3,322,330 |
| 2019-12-25 | $8.27 | $8.38 | $8.08 | $8.12 | $7.76 | 2,153,880 |
| 2019-12-24 | $8.18 | $8.33 | $8.14 | $8.27 | $7.91 | 2,967,590 |
| 2019-12-23 | $7.95 | $8.47 | $7.94 | $8.22 | $7.86 | 4,775,830 |
| 2019-12-20 | $8.06 | $8.12 | $8.00 | $8.03 | $7.68 | 1,286,990 |
| 2019-12-19 | $8.03 | $8.11 | $8.00 | $8.09 | $7.74 | 1,395,600 |
| 2019-12-18 | $8.10 | $8.19 | $8.00 | $8.04 | $7.69 | 2,380,110 |
| 2019-12-17 | $7.90 | $8.11 | $7.88 | $8.10 | $7.74 | 2,107,210 |
| 2019-12-16 | $7.88 | $7.92 | $7.83 | $7.90 | $7.55 | 1,293,840 |
| 2019-12-13 | $7.89 | $7.92 | $7.81 | $7.83 | $7.49 | 1,623,400 |
| 2019-12-12 | $8.01 | $8.01 | $7.82 | $7.82 | $7.48 | 1,515,750 |
| 2019-12-11 | $8.04 | $8.06 | $7.91 | $7.96 | $7.61 | 1,183,470 |
| 2019-12-10 | $8.02 | $8.13 | $7.96 | $8.05 | $7.70 | 1,343,270 |
| 2019-12-09 | $8.08 | $8.14 | $7.99 | $8.02 | $7.67 | 1,129,960 |
| 2019-12-06 | $8.06 | $8.13 | $7.98 | $8.07 | $7.72 | 1,207,600 |
| 2019-12-05 | $8.12 | $8.19 | $8.06 | $8.11 | $7.75 | 1,896,720 |
| 2019-12-04 | $7.90 | $8.15 | $7.90 | $8.12 | $7.76 | 1,700,140 |
| 2019-12-03 | $7.91 | $7.97 | $7.85 | $7.97 | $7.62 | 781,710 |
| 2019-12-02 | $7.80 | $8.02 | $7.80 | $7.96 | $7.61 | 1,264,820 |
| 2019-11-29 | $7.80 | $7.94 | $7.75 | $7.85 | $7.51 | 1,213,300 |
| 2019-11-28 | $7.93 | $7.93 | $7.82 | $7.82 | $7.48 | 792,600 |
| 2019-11-27 | $7.94 | $7.96 | $7.82 | $7.88 | $7.53 | 1,077,250 |
| 2019-11-26 | $8.00 | $8.04 | $7.87 | $7.91 | $7.56 | 1,053,300 |
| 2019-11-25 | $8.00 | $8.14 | $7.94 | $8.00 | $7.65 | 871,100 |
| 2019-11-22 | $8.24 | $8.24 | $7.95 | $8.03 | $7.68 | 1,443,550 |
| 2019-11-21 | $8.23 | $8.36 | $8.15 | $8.20 | $7.84 | 1,177,560 |
| 2019-11-20 | $8.30 | $8.32 | $8.21 | $8.23 | $7.87 | 963,800 |
| 2019-11-19 | $8.00 | $8.36 | $7.95 | $8.26 | $7.90 | 2,202,760 |
| 2019-11-18 | $8.03 | $8.07 | $7.89 | $8.00 | $7.65 | 1,260,890 |
| 2019-11-15 | $8.01 | $8.11 | $7.88 | $8.00 | $7.65 | 1,448,930 |
| 2019-11-14 | $8.21 | $8.21 | $8.02 | $8.03 | $7.68 | 1,783,850 |
| 2019-11-13 | $7.89 | $8.27 | $7.78 | $8.18 | $7.82 | 3,013,190 |
| 2019-11-12 | $7.86 | $8.00 | $7.78 | $7.84 | $7.50 | 986,900 |
| 2019-11-11 | $8.06 | $8.10 | $7.83 | $7.86 | $7.52 | 931,660 |
| 2019-11-08 | $8.04 | $8.16 | $7.97 | $8.05 | $7.70 | 2,176,410 |
| 2019-11-07 | $7.80 | $8.08 | $7.79 | $8.01 | $7.66 | 1,499,880 |
| 2019-11-06 | $8.10 | $8.10 | $7.77 | $7.81 | $7.47 | 1,601,230 |
| 2019-11-05 | $7.94 | $8.22 | $7.86 | $8.05 | $7.70 | 1,502,900 |
| 2019-11-04 | $8.19 | $8.19 | $7.86 | $7.89 | $7.54 | 2,794,190 |
| 2019-11-01 | $8.11 | $8.18 | $8.02 | $8.10 | $7.74 | 1,032,150 |
| 2019-10-31 | $8.05 | $8.18 | $8.03 | $8.11 | $7.75 | 1,623,430 |
| 2019-10-30 | $8.23 | $8.25 | $8.04 | $8.05 | $7.70 | 1,369,950 |
| 2019-10-29 | $8.26 | $8.33 | $8.05 | $8.32 | $7.95 | 2,201,100 |
| 2019-10-28 | $8.21 | $8.36 | $8.21 | $8.30 | $7.94 | 1,192,570 |
| 2019-10-25 | $8.12 | $8.30 | $8.05 | $8.28 | $7.92 | 1,106,500 |
| 2019-10-24 | $8.20 | $8.42 | $8.10 | $8.12 | $7.76 | 942,750 |
| 2019-10-23 | $8.25 | $8.32 | $8.17 | $8.26 | $7.90 | 677,350 |
| 2019-10-22 | $8.36 | $8.36 | $8.09 | $8.25 | $7.89 | 1,462,330 |
| 2019-10-21 | $8.41 | $8.48 | $8.18 | $8.19 | $7.83 | 1,481,020 |
| 2019-10-18 | $8.54 | $8.74 | $8.45 | $8.47 | $8.10 | 1,039,500 |
| 2019-10-17 | $8.80 | $8.80 | $8.56 | $8.59 | $8.21 | 750,250 |
| 2019-10-16 | $8.87 | $8.87 | $8.65 | $8.70 | $8.32 | 1,114,700 |
| 2019-10-15 | $8.88 | $8.88 | $8.74 | $8.82 | $8.43 | 1,035,200 |
| 2019-10-14 | $8.70 | $8.89 | $8.68 | $8.84 | $8.45 | 1,426,030 |
| 2019-10-11 | $8.60 | $8.74 | $8.56 | $8.67 | $8.29 | 1,132,750 |
| 2019-10-10 | $8.58 | $8.63 | $8.43 | $8.60 | $8.22 | 1,502,890 |
| 2019-10-09 | $8.30 | $8.53 | $8.26 | $8.51 | $8.14 | 1,144,730 |
| 2019-10-08 | $8.37 | $8.57 | $8.24 | $8.37 | $8.00 | 2,031,100 |
| 2019-10-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.06 | 0 |
| 2019-10-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.06 | 0 |
| 2019-10-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.06 | 0 |
| 2019-10-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.06 | 0 |
| 2019-10-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.06 | 0 |
| 2019-09-30 | $8.38 | $8.57 | $8.20 | $8.43 | $8.06 | 2,212,750 |
| 2019-09-27 | $8.36 | $8.59 | $8.34 | $8.40 | $8.03 | 2,659,640 |
| 2019-09-26 | $8.59 | $8.69 | $8.37 | $8.44 | $8.07 | 2,874,260 |
| 2019-09-25 | $8.69 | $8.74 | $8.54 | $8.59 | $8.21 | 3,124,350 |
| 2019-09-24 | $8.67 | $8.86 | $8.65 | $8.68 | $8.30 | 1,983,500 |
| 2019-09-23 | $8.82 | $8.95 | $8.62 | $8.75 | $8.37 | 3,467,810 |
| 2019-09-20 | $8.64 | $8.90 | $8.64 | $8.85 | $8.46 | 2,305,840 |
| 2019-09-19 | $8.78 | $8.79 | $8.60 | $8.75 | $8.37 | 2,158,620 |
| 2019-09-18 | $8.69 | $8.82 | $8.54 | $8.69 | $8.31 | 3,105,860 |
| 2019-09-17 | $8.81 | $8.99 | $8.59 | $8.66 | $8.28 | 5,035,590 |
| 2019-09-16 | $8.82 | $9.06 | $8.70 | $8.94 | $8.55 | 5,663,700 |
| 2019-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.37 | 0 |
| 2019-09-12 | $8.38 | $8.95 | $8.33 | $8.75 | $8.37 | 7,497,930 |
| 2019-09-11 | $8.39 | $8.40 | $8.22 | $8.30 | $7.94 | 2,782,490 |
| 2019-09-10 | $8.42 | $8.48 | $8.20 | $8.29 | $7.93 | 4,561,940 |
| 2019-09-09 | $8.22 | $8.28 | $8.04 | $8.27 | $7.91 | 3,534,840 |
| 2019-09-06 | $7.90 | $8.22 | $7.89 | $8.18 | $7.82 | 5,511,520 |
| 2019-09-05 | $7.87 | $8.02 | $7.86 | $7.87 | $7.52 | 2,606,300 |
| 2019-09-04 | $7.92 | $7.97 | $7.77 | $7.86 | $7.52 | 2,607,410 |
| 2019-09-03 | $8.14 | $8.14 | $7.87 | $7.92 | $7.57 | 3,050,510 |
| 2019-09-02 | $8.00 | $8.16 | $8.00 | $8.05 | $7.70 | 2,988,750 |
| 2019-08-30 | $8.14 | $8.34 | $8.06 | $8.07 | $7.72 | 3,172,440 |
| 2019-08-29 | $8.20 | $8.28 | $8.05 | $8.13 | $7.77 | 3,911,660 |
| 2019-08-28 | $7.91 | $8.28 | $7.83 | $8.28 | $7.92 | 5,037,200 |
| 2019-08-27 | $7.78 | $8.05 | $7.77 | $7.91 | $7.56 | 2,533,920 |
| 2019-08-26 | $7.61 | $7.87 | $7.60 | $7.74 | $7.40 | 2,306,010 |
| 2019-08-23 | $8.27 | $8.31 | $7.82 | $7.83 | $7.49 | 5,845,130 |
| 2019-08-22 | $7.53 | $7.90 | $7.49 | $7.86 | $7.52 | 5,162,880 |
| 2019-08-21 | $7.54 | $7.59 | $7.46 | $7.50 | $7.17 | 1,129,900 |
| 2019-08-20 | $7.62 | $7.62 | $7.48 | $7.51 | $7.18 | 1,475,500 |
| 2019-08-19 | $7.48 | $7.58 | $7.39 | $7.56 | $7.23 | 1,625,550 |
| 2019-08-16 | $7.37 | $7.50 | $7.33 | $7.44 | $7.11 | 1,919,460 |
| 2019-08-15 | $7.29 | $7.79 | $7.22 | $7.47 | $7.14 | 2,893,830 |
| 2019-08-14 | $7.39 | $7.47 | $7.26 | $7.29 | $6.97 | 1,108,950 |
| 2019-08-13 | $7.30 | $7.36 | $7.21 | $7.34 | $7.02 | 869,550 |
| 2019-08-12 | $7.33 | $7.39 | $7.26 | $7.38 | $7.06 | 884,330 |
| 2019-08-09 | $7.39 | $7.50 | $7.25 | $7.33 | $7.01 | 945,500 |
| 2019-08-08 | $7.38 | $7.46 | $7.29 | $7.35 | $7.03 | 1,013,590 |
| 2019-08-07 | $7.48 | $7.56 | $7.36 | $7.37 | $7.05 | 951,410 |
| 2019-08-06 | $7.42 | $7.52 | $7.00 | $7.48 | $7.15 | 2,599,180 |
| 2019-08-05 | $7.63 | $7.65 | $7.50 | $7.50 | $7.17 | 1,332,450 |
| 2019-08-02 | $7.58 | $7.71 | $7.50 | $7.63 | $7.30 | 1,660,520 |
| 2019-08-01 | $7.69 | $7.79 | $7.61 | $7.72 | $7.38 | 1,960,860 |
| 2019-07-31 | $7.76 | $7.76 | $7.62 | $7.69 | $7.35 | 1,418,450 |
| 2019-07-30 | $7.60 | $7.75 | $7.58 | $7.66 | $7.32 | 1,226,250 |
| 2019-07-29 | $7.69 | $7.69 | $7.52 | $7.63 | $7.30 | 1,365,330 |
| 2019-07-26 | $7.52 | $7.96 | $7.47 | $7.70 | $7.36 | 3,973,780 |
| 2019-07-25 | $7.42 | $7.49 | $7.38 | $7.45 | $7.12 | 1,015,450 |
| 2019-07-24 | $7.42 | $7.54 | $7.38 | $7.45 | $7.12 | 930,890 |
| 2019-07-23 | $7.34 | $7.40 | $7.31 | $7.37 | $7.05 | 863,800 |
| 2019-07-22 | $7.63 | $7.63 | $7.31 | $7.34 | $7.02 | 1,970,360 |
| 2019-07-19 | $7.47 | $7.63 | $7.47 | $7.54 | $7.21 | 1,266,540 |
| 2019-07-18 | $7.50 | $7.67 | $7.48 | $7.53 | $7.20 | 1,837,280 |
| 2019-07-17 | $7.72 | $7.72 | $7.53 | $7.53 | $7.20 | 1,566,460 |
| 2019-07-16 | $7.74 | $7.74 | $7.60 | $7.70 | $7.36 | 1,574,780 |
| 2019-07-15 | $7.73 | $7.77 | $7.60 | $7.71 | $7.37 | 2,049,580 |
| 2019-07-12 | $7.95 | $7.96 | $7.73 | $7.73 | $7.39 | 4,108,400 |
| 2019-07-11 | $7.34 | $8.00 | $6.91 | $8.00 | $7.65 | 6,905,800 |
| 2019-07-10 | $7.51 | $7.65 | $7.44 | $7.48 | $7.15 | 2,015,810 |
| 2019-07-09 | $7.80 | $7.80 | $7.42 | $7.51 | $7.18 | 5,060,770 |
| 2019-07-08 | $8.01 | $8.15 | $7.61 | $7.79 | $7.45 | 6,265,840 |
| 2019-07-05 | $8.20 | $8.68 | $8.00 | $8.22 | $7.86 | 10,809,150 |
| 2019-07-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.54 | 0 |
| 2019-07-03 | $7.88 | $7.92 | $7.78 | $7.89 | $7.54 | 2,466,700 |
| 2019-07-02 | $7.98 | $7.98 | $7.82 | $7.91 | $7.56 | 2,248,280 |
| 2019-07-01 | $7.85 | $7.99 | $7.78 | $7.91 | $7.56 | 3,000,720 |
| 2019-06-28 | $7.72 | $7.81 | $7.60 | $7.72 | $7.38 | 2,222,750 |
| 2019-06-27 | $7.67 | $7.75 | $7.63 | $7.70 | $7.36 | 2,045,900 |
| 2019-06-26 | $7.63 | $7.74 | $7.55 | $7.67 | $7.33 | 1,930,340 |
| 2019-06-25 | $7.77 | $7.77 | $7.55 | $7.64 | $7.30 | 2,532,000 |
| 2019-06-24 | $7.83 | $7.83 | $7.66 | $7.73 | $7.39 | 2,180,920 |
| 2019-06-21 | $7.69 | $7.80 | $7.66 | $7.71 | $7.37 | 3,353,070 |
| 2019-06-20 | $7.43 | $7.67 | $7.40 | $7.66 | $7.32 | 3,649,090 |
| 2019-06-19 | $7.42 | $7.66 | $7.41 | $7.44 | $7.11 | 2,526,070 |
| 2019-06-18 | $7.42 | $7.45 | $7.25 | $7.30 | $6.98 | 1,902,970 |
| 2019-06-17 | $7.47 | $7.48 | $7.36 | $7.42 | $7.09 | 1,803,850 |
| 2019-06-14 | $7.50 | $7.51 | $7.32 | $7.35 | $7.03 | 2,165,750 |
| 2019-06-13 | $7.32 | $7.52 | $7.27 | $7.48 | $7.15 | 2,324,020 |
| 2019-06-12 | $7.44 | $7.48 | $7.29 | $7.32 | $7.00 | 2,980,450 |
| 2019-06-11 | $7.24 | $7.54 | $7.15 | $7.44 | $7.11 | 4,941,140 |
| 2019-06-10 | $7.27 | $7.40 | $7.13 | $7.26 | $6.94 | 2,001,900 |
| 2019-06-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.90 | 0 |
| 2019-06-06 | $7.47 | $7.55 | $7.15 | $7.22 | $6.90 | 3,110,550 |
| 2019-06-05 | $7.30 | $7.58 | $7.27 | $7.47 | $7.14 | 4,494,040 |
| 2019-06-04 | $7.47 | $7.47 | $7.15 | $7.24 | $6.92 | 3,281,680 |
| 2019-06-03 | $7.57 | $7.64 | $7.38 | $7.44 | $7.11 | 2,825,880 |
| 2019-05-31 | $7.75 | $7.75 | $7.55 | $7.57 | $7.24 | 2,672,480 |
| 2019-05-30 | $7.60 | $7.77 | $7.53 | $7.71 | $7.37 | 3,658,380 |
| 2019-05-29 | $7.79 | $8.00 | $7.68 | $7.77 | $7.43 | 4,216,980 |
| 2019-05-28 | $7.87 | $7.87 | $7.63 | $7.68 | $7.34 | 3,179,250 |
| 2019-05-27 | $7.59 | $7.82 | $7.48 | $7.80 | $7.46 | 3,863,130 |
| 2019-05-24 | $7.61 | $7.61 | $7.40 | $7.57 | $7.24 | 3,304,890 |
| 2019-05-23 | $7.80 | $8.00 | $7.48 | $7.58 | $7.25 | 4,214,950 |
| 2019-05-22 | $8.04 | $8.04 | $7.81 | $7.90 | $7.55 | 2,302,100 |
| 2019-05-21 | $8.30 | $8.30 | $7.92 | $8.00 | $7.65 | 4,214,100 |
| 2019-05-20 | $8.20 | $8.20 | $7.82 | $8.16 | $7.80 | 3,343,500 |
| 2019-05-17 | $9.03 | $9.03 | $8.21 | $8.50 | $7.83 | 6,480,600 |
| 2019-05-16 | $8.95 | $9.09 | $8.82 | $8.91 | $8.21 | 3,616,050 |
| 2019-05-15 | $8.87 | $9.04 | $8.77 | $8.89 | $8.19 | 4,629,420 |
| 2019-05-14 | $9.12 | $9.12 | $8.70 | $8.87 | $8.17 | 3,634,570 |
| 2019-05-13 | $8.94 | $9.40 | $8.71 | $9.00 | $8.29 | 5,815,880 |
| 2019-05-10 | $8.62 | $8.94 | $8.45 | $8.90 | $8.20 | 5,243,060 |
| 2019-05-09 | $8.72 | $8.90 | $8.37 | $8.50 | $7.83 | 4,726,570 |
| 2019-05-08 | $8.96 | $9.17 | $8.60 | $8.92 | $8.22 | 4,028,040 |
| 2019-05-07 | $8.85 | $9.20 | $8.82 | $9.05 | $8.34 | 3,838,300 |
| 2019-05-06 | $9.47 | $9.65 | $8.69 | $8.77 | $8.08 | 7,063,130 |
| 2019-05-03 | $9.65 | $9.65 | $9.65 | $9.65 | $8.89 | 0 |
| 2019-05-02 | $9.65 | $9.65 | $9.65 | $9.65 | $8.89 | 0 |
| 2019-05-01 | $9.65 | $9.65 | $9.65 | $9.65 | $8.89 | 0 |
| 2019-04-30 | $9.03 | $9.80 | $8.86 | $9.65 | $8.89 | 5,556,830 |
| 2019-04-29 | $9.51 | $9.66 | $9.03 | $9.03 | $8.32 | 4,563,100 |
| 2019-04-26 | $10.09 | $10.09 | $9.48 | $9.49 | $8.74 | 5,981,790 |
| 2019-04-25 | $10.83 | $10.83 | $9.89 | $10.05 | $9.26 | 6,541,500 |
| 2019-04-24 | $10.76 | $10.86 | $10.48 | $10.75 | $9.90 | 2,379,500 |
| 2019-04-23 | $11.08 | $11.08 | $10.55 | $10.68 | $9.84 | 4,252,780 |
| 2019-04-22 | $11.22 | $11.30 | $10.85 | $11.02 | $10.15 | 3,828,600 |
| 2019-04-19 | $11.02 | $11.30 | $10.90 | $11.08 | $10.21 | 3,078,980 |
| 2019-04-18 | $11.50 | $11.50 | $11.00 | $11.04 | $10.17 | 3,001,970 |
| 2019-04-17 | $11.15 | $11.47 | $11.15 | $11.30 | $10.41 | 4,902,540 |
| 2019-04-16 | $11.16 | $11.37 | $10.66 | $11.07 | $10.20 | 6,187,220 |
| 2019-04-15 | $11.70 | $11.70 | $10.90 | $11.06 | $10.19 | 8,018,470 |
| 2019-04-12 | $11.47 | $11.89 | $11.22 | $11.63 | $10.71 | 9,846,060 |
| 2019-04-11 | $11.19 | $11.30 | $10.99 | $11.20 | $10.32 | 4,969,310 |
| 2019-04-10 | $11.08 | $11.34 | $10.95 | $11.15 | $10.27 | 6,262,900 |
| 2019-04-09 | $10.78 | $11.30 | $10.53 | $11.06 | $10.19 | 7,699,300 |
| 2019-04-08 | $11.18 | $11.18 | $10.58 | $10.78 | $9.93 | 5,623,370 |
| 2019-04-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.10 | 0 |
| 2019-04-04 | $10.76 | $11.12 | $10.55 | $10.97 | $10.10 | 7,105,310 |
| 2019-04-03 | $10.75 | $11.07 | $10.71 | $10.83 | $9.98 | 4,539,320 |
| 2019-04-02 | $11.00 | $11.50 | $10.78 | $10.81 | $9.96 | 11,938,610 |
| 2019-04-01 | $10.37 | $11.33 | $10.21 | $11.16 | $10.28 | 17,340,490 |
| 2019-03-29 | $10.30 | $10.62 | $10.01 | $10.30 | $9.49 | 8,889,980 |
| 2019-03-28 | $9.80 | $10.54 | $9.64 | $10.36 | $9.54 | 11,549,940 |
| 2019-03-27 | $9.34 | $9.92 | $9.13 | $9.79 | $9.02 | 6,896,300 |
| 2019-03-26 | $9.35 | $9.44 | $9.21 | $9.27 | $8.54 | 3,020,450 |
| 2019-03-25 | $9.38 | $9.54 | $9.27 | $9.33 | $8.59 | 3,701,950 |
| 2019-03-22 | $9.64 | $9.72 | $9.22 | $9.56 | $8.81 | 4,392,200 |
| 2019-03-21 | $9.56 | $9.74 | $9.51 | $9.59 | $8.83 | 3,854,300 |
| 2019-03-20 | $9.65 | $9.80 | $9.47 | $9.58 | $8.82 | 3,799,210 |
| 2019-03-19 | $9.86 | $9.95 | $9.57 | $9.75 | $8.98 | 5,440,550 |
| 2019-03-18 | $9.97 | $9.97 | $9.66 | $9.84 | $9.06 | 5,933,400 |
| 2019-03-15 | $9.94 | $10.40 | $9.69 | $9.90 | $9.12 | 12,735,600 |
| 2019-03-14 | $9.15 | $10.09 | $8.59 | $9.95 | $9.17 | 14,011,600 |
| 2019-03-13 | $9.39 | $9.48 | $9.15 | $9.17 | $8.45 | 3,544,980 |
| 2019-03-12 | $9.28 | $9.58 | $9.23 | $9.39 | $8.65 | 5,682,520 |
| 2019-03-11 | $9.11 | $9.40 | $9.05 | $9.31 | $8.58 | 4,756,670 |
| 2019-03-08 | $9.55 | $9.77 | $9.08 | $9.12 | $8.40 | 7,479,220 |
| 2019-03-07 | $8.78 | $9.60 | $8.73 | $9.60 | $8.84 | 8,710,040 |
| 2019-03-06 | $8.68 | $8.78 | $8.55 | $8.77 | $8.08 | 5,223,420 |
| 2019-03-05 | $8.59 | $8.66 | $8.53 | $8.64 | $7.96 | 4,806,250 |
| 2019-03-04 | $8.45 | $8.62 | $8.44 | $8.59 | $7.91 | 5,903,160 |
| 2019-03-01 | $8.48 | $8.60 | $8.30 | $8.43 | $7.77 | 4,046,780 |
| 2019-02-28 | $8.19 | $8.42 | $8.15 | $8.40 | $7.74 | 4,777,160 |
| 2019-02-27 | $8.24 | $8.30 | $8.02 | $8.12 | $7.48 | 3,515,070 |
| 2019-02-26 | $8.30 | $8.40 | $8.13 | $8.22 | $7.57 | 5,702,900 |
| 2019-02-25 | $7.90 | $8.34 | $7.90 | $8.23 | $7.58 | 7,064,570 |
| 2019-02-22 | $7.73 | $7.88 | $7.73 | $7.87 | $7.25 | 2,611,000 |
| 2019-02-21 | $7.82 | $7.97 | $7.77 | $7.79 | $7.18 | 3,415,050 |
| 2019-02-20 | $7.80 | $7.85 | $7.73 | $7.82 | $7.20 | 2,358,260 |
| 2019-02-19 | $7.88 | $7.93 | $7.72 | $7.80 | $7.18 | 2,930,360 |
| 2019-02-18 | $7.72 | $7.89 | $7.70 | $7.86 | $7.24 | 3,382,130 |
| 2019-02-15 | $7.70 | $7.75 | $7.65 | $7.68 | $7.07 | 1,628,130 |
| 2019-02-14 | $7.69 | $7.79 | $7.66 | $7.70 | $7.09 | 2,378,300 |
| 2019-02-13 | $7.56 | $7.68 | $7.56 | $7.68 | $7.07 | 2,268,470 |
| 2019-02-12 | $7.58 | $7.62 | $7.48 | $7.61 | $7.01 | 1,991,800 |
| 2019-02-11 | $7.45 | $7.63 | $7.45 | $7.54 | $6.95 | 2,125,240 |
| 2019-02-08 | $7.43 | $7.43 | $7.43 | $7.43 | $6.84 | 0 |
| 2019-02-07 | $7.43 | $7.43 | $7.43 | $7.43 | $6.84 | 0 |
| 2019-02-06 | $7.43 | $7.43 | $7.43 | $7.43 | $6.84 | 0 |
| 2019-02-05 | $7.43 | $7.43 | $7.43 | $7.43 | $6.84 | 0 |
| 2019-02-04 | $7.43 | $7.43 | $7.43 | $7.43 | $6.84 | 0 |
| 2019-02-01 | $7.15 | $7.55 | $7.12 | $7.43 | $6.84 | 2,879,590 |
| 2019-01-31 | $7.35 | $7.44 | $7.01 | $7.05 | $6.49 | 2,729,200 |
| 2019-01-30 | $7.41 | $7.48 | $7.33 | $7.35 | $6.77 | 1,068,610 |
| 2019-01-29 | $7.63 | $7.63 | $7.41 | $7.45 | $6.86 | 1,386,300 |
| 2019-01-28 | $7.72 | $7.74 | $7.54 | $7.60 | $7.00 | 1,077,600 |
| 2019-01-25 | $7.69 | $7.72 | $7.63 | $7.68 | $7.07 | 816,750 |
| 2019-01-24 | $7.67 | $7.76 | $7.62 | $7.66 | $7.06 | 1,456,260 |
| 2019-01-23 | $7.61 | $7.74 | $7.61 | $7.67 | $7.07 | 812,550 |
| 2019-01-22 | $7.70 | $7.75 | $7.65 | $7.68 | $7.07 | 888,890 |
| 2019-01-21 | $7.66 | $7.75 | $7.66 | $7.72 | $7.11 | 1,287,990 |
| 2019-01-18 | $7.64 | $7.72 | $7.61 | $7.69 | $7.08 | 1,058,100 |
| 2019-01-17 | $7.70 | $7.79 | $7.62 | $7.63 | $7.03 | 1,972,000 |
| 2019-01-16 | $7.79 | $7.89 | $7.77 | $7.79 | $7.18 | 1,401,800 |
| 2019-01-15 | $7.78 | $8.05 | $7.77 | $7.85 | $7.23 | 2,207,050 |
| 2019-01-14 | $7.79 | $7.81 | $7.64 | $7.76 | $7.15 | 1,834,550 |
| 2019-01-11 | $7.99 | $7.99 | $7.70 | $7.82 | $7.20 | 3,476,250 |
| 2019-01-10 | $8.07 | $8.30 | $7.90 | $7.96 | $7.33 | 4,042,540 |
| 2019-01-09 | $7.85 | $8.64 | $7.85 | $8.29 | $7.64 | 7,186,040 |
| 2019-01-08 | $7.80 | $7.93 | $7.78 | $7.85 | $7.23 | 1,294,280 |
| 2019-01-07 | $7.86 | $7.95 | $7.75 | $7.86 | $7.24 | 1,826,570 |
| 2019-01-04 | $7.89 | $7.95 | $7.72 | $7.86 | $7.24 | 2,317,270 |
| 2019-01-03 | $7.70 | $7.95 | $7.70 | $7.90 | $7.28 | 1,880,500 |
| 2019-01-02 | $7.65 | $7.83 | $7.65 | $7.76 | $7.15 | 1,494,260 |
| 2019-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.05 | 0 |
| 2018-12-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.05 | 0 |
| 2018-12-28 | $7.52 | $7.79 | $7.40 | $7.65 | $7.05 | 1,410,980 |
| 2018-12-27 | $7.70 | $7.83 | $7.50 | $7.51 | $6.92 | 907,100 |
| 2018-12-26 | $7.46 | $7.69 | $7.46 | $7.69 | $7.08 | 1,232,650 |
| 2018-12-25 | $7.70 | $7.70 | $7.38 | $7.55 | $6.95 | 1,597,210 |
| 2018-12-24 | $7.74 | $7.80 | $7.72 | $7.75 | $7.14 | 1,000,250 |
| 2018-12-21 | $7.82 | $7.83 | $7.70 | $7.79 | $7.18 | 972,560 |
| 2018-12-20 | $7.78 | $7.86 | $7.71 | $7.82 | $7.20 | 1,182,700 |
| 2018-12-19 | $7.88 | $7.94 | $7.80 | $7.83 | $7.21 | 1,111,090 |
| 2018-12-18 | $7.97 | $8.04 | $7.82 | $7.95 | $7.32 | 1,733,110 |
| 2018-12-17 | $8.09 | $8.10 | $7.92 | $7.95 | $7.32 | 2,230,440 |
| 2018-12-14 | $8.28 | $8.33 | $8.10 | $8.11 | $7.47 | 3,411,100 |
| 2018-12-13 | $8.34 | $8.62 | $8.15 | $8.42 | $7.76 | 6,571,980 |
| 2018-12-12 | $7.79 | $8.57 | $7.79 | $8.36 | $7.70 | 7,775,850 |
| 2018-12-11 | $7.78 | $7.84 | $7.65 | $7.79 | $7.18 | 2,408,450 |
| 2018-12-10 | $7.95 | $7.97 | $7.66 | $7.76 | $7.15 | 3,835,190 |
| 2018-12-07 | $8.15 | $8.15 | $8.00 | $8.00 | $7.37 | 1,391,050 |
| 2018-12-06 | $8.11 | $8.20 | $8.10 | $8.10 | $7.46 | 1,152,600 |
| 2018-12-05 | $8.29 | $8.29 | $8.15 | $8.17 | $7.53 | 2,111,140 |
| 2018-12-04 | $8.29 | $8.36 | $8.11 | $8.35 | $7.69 | 3,150,650 |
| 2018-12-03 | $8.17 | $8.35 | $8.16 | $8.30 | $7.65 | 2,088,960 |
| 2018-11-30 | $8.08 | $8.10 | $7.96 | $8.02 | $7.39 | 1,652,800 |
| 2018-11-29 | $8.40 | $8.45 | $8.00 | $8.07 | $7.43 | 1,752,300 |
| 2018-11-28 | $8.32 | $8.41 | $8.25 | $8.36 | $7.70 | 1,516,460 |
| 2018-11-27 | $8.31 | $8.47 | $8.21 | $8.41 | $7.75 | 2,053,420 |
| 2018-11-26 | $8.52 | $8.52 | $8.20 | $8.22 | $7.57 | 2,328,250 |
| 2018-11-23 | $8.68 | $8.68 | $8.36 | $8.43 | $7.77 | 5,436,790 |
| 2018-11-22 | $8.27 | $8.72 | $8.19 | $8.69 | $8.00 | 7,657,250 |
| 2018-11-21 | $8.00 | $8.20 | $7.88 | $8.15 | $7.51 | 1,763,440 |
| 2018-11-20 | $8.31 | $8.31 | $8.00 | $8.08 | $7.44 | 2,283,000 |
| 2018-11-19 | $8.36 | $8.44 | $8.26 | $8.34 | $7.68 | 2,812,290 |
| 2018-11-16 | $8.33 | $8.39 | $8.26 | $8.34 | $7.68 | 2,924,080 |
| 2018-11-15 | $8.18 | $8.30 | $8.18 | $8.29 | $7.64 | 2,686,260 |
| 2018-11-14 | $8.24 | $8.36 | $8.16 | $8.18 | $7.53 | 3,091,350 |
| 2018-11-13 | $8.00 | $8.30 | $7.93 | $8.28 | $7.63 | 3,139,640 |
| 2018-11-12 | $7.95 | $8.17 | $7.91 | $8.13 | $7.49 | 1,967,970 |
| 2018-11-09 | $7.95 | $8.03 | $7.95 | $7.95 | $7.32 | 1,562,260 |
| 2018-11-08 | $8.14 | $8.24 | $8.02 | $8.03 | $7.40 | 2,342,800 |
| 2018-11-07 | $8.34 | $8.35 | $8.11 | $8.12 | $7.48 | 2,212,900 |
| 2018-11-06 | $8.29 | $8.30 | $8.06 | $8.19 | $7.54 | 2,690,070 |
| 2018-11-05 | $8.25 | $8.36 | $8.13 | $8.29 | $7.64 | 4,161,120 |
| 2018-11-02 | $8.18 | $8.26 | $8.14 | $8.26 | $7.61 | 3,447,690 |
| 2018-11-01 | $8.21 | $8.36 | $8.16 | $8.17 | $7.53 | 3,892,520 |
| 2018-10-31 | $8.22 | $8.42 | $8.21 | $8.29 | $7.64 | 3,018,600 |
| 2018-10-30 | $8.27 | $8.40 | $8.20 | $8.31 | $7.65 | 4,196,450 |
| 2018-10-29 | $8.21 | $8.38 | $8.08 | $8.18 | $7.53 | 3,484,950 |
| 2018-10-26 | $8.47 | $8.47 | $8.14 | $8.32 | $7.66 | 6,374,100 |
| 2018-10-25 | $8.38 | $8.77 | $8.17 | $8.40 | $7.74 | 12,579,470 |
| 2018-10-24 | $7.79 | $8.39 | $7.63 | $8.39 | $7.73 | 13,181,260 |
| 2018-10-23 | $7.87 | $7.90 | $7.61 | $7.63 | $7.03 | 2,968,100 |
| 2018-10-22 | $7.63 | $8.12 | $7.55 | $7.97 | $7.34 | 5,249,610 |
| 2018-10-19 | $7.55 | $7.64 | $7.20 | $7.59 | $6.99 | 4,344,650 |
| 2018-10-18 | $7.54 | $7.95 | $7.54 | $7.55 | $6.95 | 3,634,850 |
| 2018-10-17 | $7.95 | $7.98 | $7.46 | $7.75 | $7.14 | 7,046,260 |
| 2018-10-16 | $7.92 | $8.80 | $7.92 | $8.00 | $7.37 | 36,003,100 |
| 2018-10-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.11 | 2,226,800 |
| 2018-10-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.01 | 416,100 |
| 2018-10-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-10-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-09-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-08-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-07-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-06-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-05-31 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-05-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.01 | 0 |
| 2018-05-29 | $11.04 | $11.04 | $10.80 | $10.87 | $10.01 | 2,676,610 |
| 2018-05-28 | $11.12 | $11.22 | $10.79 | $10.99 | $10.12 | 2,158,330 |
| 2018-05-25 | $11.13 | $11.24 | $11.10 | $11.13 | $10.25 | 2,187,280 |
| 2018-05-24 | $11.63 | $11.63 | $11.11 | $11.13 | $10.25 | 2,898,600 |
| 2018-05-23 | $11.70 | $11.96 | $11.64 | $11.80 | $10.61 | 3,492,170 |
| 2018-05-22 | $11.73 | $11.73 | $11.55 | $11.61 | $10.44 | 1,755,530 |
| 2018-05-21 | $11.75 | $11.76 | $11.60 | $11.65 | $10.48 | 1,950,760 |
| 2018-05-18 | $11.58 | $11.73 | $11.40 | $11.70 | $10.52 | 2,434,650 |
| 2018-05-17 | $11.49 | $11.54 | $11.39 | $11.45 | $10.30 | 1,379,450 |
| 2018-05-16 | $11.64 | $11.77 | $11.39 | $11.45 | $10.30 | 4,339,770 |
| 2018-05-15 | $11.83 | $11.83 | $11.55 | $11.66 | $10.49 | 2,426,280 |
| 2018-05-14 | $11.70 | $11.90 | $11.55 | $11.81 | $10.62 | 2,635,590 |
| 2018-05-11 | $11.77 | $12.00 | $11.51 | $11.75 | $10.57 | 3,456,830 |
| 2018-05-10 | $11.87 | $11.88 | $11.65 | $11.75 | $10.57 | 2,259,550 |
| 2018-05-09 | $11.86 | $11.90 | $11.74 | $11.86 | $10.67 | 2,721,370 |
| 2018-05-08 | $12.01 | $12.01 | $11.62 | $11.87 | $10.67 | 2,389,180 |
| 2018-05-07 | $12.00 | $12.04 | $11.90 | $11.98 | $10.77 | 1,985,180 |
| 2018-05-04 | $12.02 | $12.16 | $11.83 | $11.97 | $10.76 | 1,851,800 |
| 2018-05-03 | $12.25 | $12.25 | $11.94 | $12.05 | $10.84 | 2,570,200 |
| 2018-05-02 | $12.22 | $12.26 | $12.06 | $12.15 | $10.93 | 1,287,680 |
| 2018-05-01 | $12.27 | $12.27 | $12.27 | $12.27 | $11.03 | 0 |
| 2018-04-30 | $12.27 | $12.27 | $12.27 | $12.27 | $11.03 | 0 |
| 2018-04-27 | $12.01 | $12.30 | $11.92 | $12.27 | $11.03 | 4,523,560 |
| 2018-04-26 | $12.13 | $12.16 | $11.90 | $12.00 | $10.79 | 2,123,320 |
| 2018-04-25 | $12.12 | $12.23 | $12.05 | $12.14 | $10.92 | 1,871,900 |
| 2018-04-24 | $11.78 | $12.16 | $11.60 | $12.14 | $10.92 | 4,682,330 |
| 2018-04-23 | $11.95 | $11.95 | $11.39 | $11.66 | $10.49 | 3,561,400 |
| 2018-04-20 | $12.05 | $12.12 | $11.85 | $11.95 | $10.75 | 2,119,140 |
| 2018-04-19 | $12.02 | $12.12 | $11.92 | $12.09 | $10.87 | 2,064,500 |
| 2018-04-18 | $12.31 | $12.31 | $11.61 | $12.00 | $10.79 | 5,701,350 |
| 2018-04-17 | $12.41 | $12.48 | $12.10 | $12.31 | $11.07 | 3,253,850 |
| 2018-04-16 | $12.76 | $12.76 | $12.35 | $12.42 | $11.17 | 2,574,350 |
| 2018-04-13 | $12.78 | $12.89 | $12.55 | $12.80 | $11.51 | 4,640,930 |
| 2018-04-12 | $12.57 | $12.72 | $12.45 | $12.71 | $11.43 | 8,075,800 |
| 2018-04-11 | $12.45 | $12.53 | $12.28 | $12.49 | $11.23 | 5,602,220 |
| 2018-04-10 | $12.50 | $12.53 | $12.22 | $12.34 | $11.10 | 2,609,510 |
| 2018-04-09 | $12.53 | $12.59 | $12.31 | $12.49 | $11.23 | 5,613,300 |
| 2018-04-06 | $12.52 | $12.52 | $12.52 | $12.52 | $11.26 | 0 |
| 2018-04-05 | $12.52 | $12.52 | $12.52 | $12.52 | $11.26 | 0 |
| 2018-04-04 | $12.46 | $12.66 | $12.32 | $12.52 | $11.26 | 4,684,540 |
| 2018-04-03 | $12.55 | $12.55 | $12.23 | $12.43 | $11.18 | 4,101,300 |
| 2018-04-02 | $12.70 | $13.06 | $12.50 | $12.59 | $11.32 | 8,095,600 |
| 2018-03-30 | $12.76 | $12.93 | $12.55 | $12.69 | $11.41 | 7,371,340 |
| 2018-03-29 | $12.22 | $12.96 | $12.06 | $12.76 | $11.48 | 10,575,360 |
| 2018-03-28 | $12.12 | $12.41 | $11.93 | $12.13 | $10.91 | 4,147,750 |
| 2018-03-27 | $11.82 | $12.41 | $11.82 | $12.31 | $11.07 | 6,282,480 |
| 2018-03-26 | $11.60 | $11.82 | $11.11 | $11.74 | $10.56 | 4,310,120 |
| 2018-03-23 | $11.61 | $12.18 | $11.51 | $11.65 | $10.48 | 6,721,260 |
| 2018-03-22 | $11.48 | $11.71 | $11.34 | $11.70 | $10.52 | 6,258,490 |
| 2018-03-21 | $11.49 | $11.66 | $11.48 | $11.53 | $10.37 | 4,365,750 |
| 2018-03-20 | $11.51 | $11.60 | $11.43 | $11.52 | $10.36 | 2,849,610 |
| 2018-03-19 | $11.45 | $11.70 | $11.44 | $11.52 | $10.36 | 3,711,680 |
| 2018-03-16 | $11.45 | $11.55 | $11.38 | $11.43 | $10.28 | 1,798,170 |
| 2018-03-15 | $11.56 | $11.56 | $11.35 | $11.43 | $10.28 | 3,129,670 |
| 2018-03-14 | $11.70 | $11.76 | $11.60 | $11.61 | $10.44 | 2,221,240 |
| 2018-03-13 | $11.54 | $11.75 | $11.42 | $11.73 | $10.55 | 3,936,750 |
| 2018-03-12 | $11.53 | $11.75 | $11.51 | $11.54 | $10.38 | 2,991,100 |
| 2018-03-09 | $11.47 | $11.59 | $11.35 | $11.44 | $10.29 | 3,438,060 |
| 2018-03-08 | $11.08 | $11.48 | $11.05 | $11.46 | $10.31 | 4,809,310 |
| 2018-03-07 | $10.80 | $11.26 | $10.78 | $11.20 | $10.07 | 6,859,660 |
| 2018-03-06 | $10.69 | $10.90 | $10.68 | $10.84 | $9.75 | 4,188,110 |
| 2018-03-05 | $10.67 | $10.75 | $10.57 | $10.68 | $9.60 | 3,268,850 |
| 2018-03-02 | $10.90 | $10.98 | $10.51 | $10.67 | $9.60 | 8,660,480 |
| 2018-03-01 | $10.76 | $11.06 | $10.57 | $11.00 | $9.89 | 7,819,250 |
| 2018-02-28 | $10.73 | $10.90 | $10.69 | $10.76 | $9.68 | 3,601,660 |
| 2018-02-27 | $10.57 | $10.78 | $10.50 | $10.75 | $9.67 | 9,072,200 |
| 2018-02-26 | $10.65 | $10.66 | $10.53 | $10.54 | $9.48 | 2,663,770 |
| 2018-02-23 | $10.80 | $10.80 | $10.63 | $10.64 | $9.57 | 1,522,780 |
| 2018-02-22 | $10.77 | $10.90 | $10.68 | $10.82 | $9.73 | 2,449,100 |
| 2018-02-21 | $10.78 | $10.78 | $10.78 | $10.78 | $9.69 | 0 |
| 2018-02-20 | $10.78 | $10.78 | $10.78 | $10.78 | $9.69 | 0 |
| 2018-02-19 | $10.78 | $10.78 | $10.78 | $10.78 | $9.69 | 0 |
| 2018-02-16 | $10.78 | $10.78 | $10.78 | $10.78 | $9.69 | 0 |
| 2018-02-15 | $10.78 | $10.78 | $10.78 | $10.78 | $9.69 | 0 |
| 2018-02-14 | $10.65 | $10.90 | $10.53 | $10.78 | $9.69 | 1,747,550 |
| 2018-02-13 | $10.73 | $10.73 | $10.58 | $10.60 | $9.53 | 1,203,400 |
| 2018-02-12 | $10.60 | $10.73 | $10.53 | $10.71 | $9.63 | 2,041,920 |
| 2018-02-09 | $10.75 | $10.75 | $10.31 | $10.61 | $9.54 | 3,938,950 |
| 2018-02-08 | $10.70 | $10.80 | $10.66 | $10.71 | $9.63 | 1,504,190 |
| 2018-02-07 | $10.69 | $10.77 | $10.35 | $10.75 | $9.67 | 2,269,680 |
| 2018-02-06 | $10.76 | $10.83 | $10.35 | $10.66 | $9.59 | 1,688,850 |
| 2018-02-05 | $10.67 | $10.97 | $10.44 | $10.89 | $9.79 | 1,918,810 |
| 2018-02-02 | $10.88 | $10.88 | $10.44 | $10.78 | $9.69 | 1,544,150 |
| 2018-02-01 | $10.90 | $11.13 | $10.18 | $10.88 | $9.78 | 3,234,980 |
| 2018-01-31 | $11.11 | $11.29 | $10.89 | $10.94 | $9.84 | 1,918,610 |
| 2018-01-30 | $11.20 | $11.32 | $11.07 | $11.19 | $10.06 | 1,307,800 |
| 2018-01-29 | $11.35 | $11.44 | $11.25 | $11.30 | $10.16 | 917,650 |
| 2018-01-26 | $11.31 | $11.48 | $11.28 | $11.44 | $10.29 | 1,179,960 |
| 2018-01-25 | $11.60 | $11.60 | $11.36 | $11.38 | $10.23 | 1,791,620 |
| 2018-01-24 | $11.36 | $11.48 | $11.20 | $11.46 | $10.31 | 1,881,080 |
| 2018-01-23 | $11.59 | $11.59 | $11.44 | $11.45 | $10.30 | 674,860 |
| 2018-01-22 | $11.60 | $11.60 | $11.40 | $11.53 | $10.37 | 1,693,450 |
| 2018-01-19 | $11.40 | $11.91 | $11.35 | $11.57 | $10.41 | 1,611,510 |
| 2018-01-18 | $11.33 | $11.50 | $11.22 | $11.40 | $10.25 | 1,623,650 |
| 2018-01-17 | $11.41 | $11.41 | $11.18 | $11.28 | $10.14 | 1,680,950 |
| 2018-01-16 | $10.94 | $11.43 | $10.89 | $11.33 | $10.19 | 2,603,150 |
| 2018-01-15 | $11.05 | $11.05 | $10.80 | $11.03 | $9.92 | 2,568,790 |
| 2018-01-12 | $11.00 | $11.05 | $10.94 | $11.05 | $9.94 | 1,062,500 |
| 2018-01-11 | $11.02 | $11.06 | $10.91 | $10.99 | $9.88 | 1,454,050 |
| 2018-01-10 | $11.00 | $11.08 | $10.90 | $11.02 | $9.91 | 2,042,870 |
| 2018-01-09 | $11.08 | $11.09 | $10.76 | $11.05 | $9.94 | 3,411,340 |
| 2018-01-08 | $11.20 | $11.20 | $10.92 | $11.04 | $9.93 | 2,707,600 |
| 2018-01-05 | $11.33 | $11.33 | $11.04 | $11.22 | $10.09 | 2,964,180 |
| 2018-01-04 | $11.37 | $11.37 | $11.20 | $11.30 | $10.16 | 1,592,300 |
| 2018-01-03 | $11.33 | $11.39 | $11.25 | $11.37 | $10.23 | 1,571,400 |
| 2018-01-02 | $11.15 | $11.40 | $11.15 | $11.33 | $10.19 | 1,365,000 |
| 2018-01-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.14 | 0 |
| 2017-12-29 | $11.32 | $11.38 | $11.00 | $11.27 | $10.14 | 2,816,670 |
| 2017-12-28 | $11.35 | $11.45 | $11.23 | $11.32 | $10.18 | 1,052,750 |
| 2017-12-27 | $11.45 | $11.45 | $11.08 | $11.28 | $10.14 | 1,648,220 |
| 2017-12-26 | $11.50 | $11.51 | $10.35 | $11.46 | $10.31 | 1,395,100 |
| 2017-12-25 | $11.52 | $11.59 | $11.37 | $11.50 | $10.34 | 1,097,900 |
| 2017-12-22 | $11.60 | $11.64 | $11.50 | $11.52 | $10.36 | 2,418,750 |
| 2017-12-21 | $11.67 | $11.70 | $11.47 | $11.62 | $10.45 | 1,133,300 |
| 2017-12-20 | $11.80 | $11.80 | $11.45 | $11.63 | $10.46 | 1,360,840 |
| 2017-12-19 | $11.70 | $11.72 | $11.61 | $11.64 | $10.47 | 649,800 |
| 2017-12-18 | $11.80 | $11.97 | $11.61 | $11.62 | $10.45 | 1,774,510 |
| 2017-12-15 | $11.90 | $11.98 | $11.70 | $11.79 | $10.60 | 1,700,560 |
| 2017-12-14 | $11.84 | $12.01 | $11.70 | $11.97 | $10.76 | 1,704,780 |
| 2017-12-13 | $11.67 | $11.99 | $11.61 | $11.84 | $10.65 | 1,004,500 |
| 2017-12-12 | $11.74 | $11.80 | $11.65 | $11.67 | $10.50 | 777,800 |
| 2017-12-11 | $11.69 | $11.80 | $11.65 | $11.75 | $10.57 | 1,713,750 |
| 2017-12-08 | $11.65 | $11.75 | $11.60 | $11.70 | $10.52 | 1,152,700 |
| 2017-12-07 | $11.60 | $11.73 | $11.51 | $11.65 | $10.48 | 736,350 |
| 2017-12-06 | $11.31 | $11.95 | $11.29 | $11.68 | $10.50 | 1,836,160 |
| 2017-12-05 | $11.33 | $11.61 | $11.31 | $11.33 | $10.19 | 1,157,300 |
| 2017-12-04 | $11.66 | $11.78 | $11.36 | $11.39 | $10.24 | 1,738,100 |
| 2017-12-01 | $11.68 | $11.76 | $11.52 | $11.68 | $10.50 | 1,511,000 |
| 2017-11-30 | $11.88 | $11.88 | $11.66 | $11.72 | $10.54 | 1,120,650 |
| 2017-11-29 | $11.95 | $12.09 | $11.77 | $11.87 | $10.67 | 1,484,140 |
| 2017-11-28 | $11.65 | $11.99 | $11.54 | $11.92 | $10.72 | 1,512,050 |
| 2017-11-27 | $11.46 | $11.71 | $11.46 | $11.65 | $10.48 | 1,974,100 |
| 2017-11-24 | $11.13 | $11.78 | $11.10 | $11.64 | $10.47 | 4,467,660 |
| 2017-11-23 | $11.59 | $11.66 | $11.00 | $11.14 | $10.02 | 3,262,720 |
| 2017-11-22 | $11.77 | $11.86 | $11.50 | $11.59 | $10.42 | 1,848,500 |
| 2017-11-21 | $11.74 | $11.90 | $11.57 | $11.77 | $10.58 | 1,882,580 |
| 2017-11-20 | $11.84 | $11.84 | $11.43 | $11.74 | $10.56 | 2,178,020 |
| 2017-11-17 | $12.21 | $12.32 | $11.58 | $11.86 | $10.67 | 4,025,450 |
| 2017-11-16 | $12.39 | $12.39 | $12.18 | $12.26 | $11.03 | 2,186,750 |
| 2017-11-15 | $12.25 | $12.38 | $12.16 | $12.25 | $11.02 | 2,379,750 |
| 2017-11-14 | $12.54 | $12.54 | $12.22 | $12.27 | $11.03 | 4,415,800 |
| 2017-11-13 | $12.67 | $12.79 | $12.40 | $12.55 | $11.29 | 8,114,750 |
| 2017-11-10 | $13.07 | $13.08 | $12.70 | $12.71 | $11.43 | 5,478,850 |
| 2017-11-09 | $12.98 | $13.10 | $12.91 | $13.00 | $11.69 | 2,842,330 |
| 2017-11-08 | $12.97 | $13.20 | $12.96 | $13.03 | $11.72 | 2,690,240 |
| 2017-11-07 | $13.27 | $13.37 | $12.98 | $13.08 | $11.76 | 4,217,060 |
| 2017-11-06 | $12.98 | $13.35 | $12.90 | $13.27 | $11.93 | 3,997,110 |
| 2017-11-03 | $12.87 | $13.01 | $12.81 | $12.95 | $11.65 | 1,973,500 |
| 2017-11-02 | $13.28 | $13.31 | $12.87 | $12.90 | $11.60 | 5,817,350 |
| 2017-11-01 | $13.25 | $13.47 | $13.11 | $13.28 | $11.94 | 5,626,390 |
| 2017-10-31 | $13.03 | $13.29 | $12.91 | $13.25 | $11.92 | 2,527,320 |
| 2017-10-30 | $13.30 | $13.35 | $12.61 | $13.05 | $11.74 | 5,363,430 |
| 2017-10-27 | $12.92 | $13.48 | $12.92 | $13.37 | $12.02 | 6,787,490 |
| 2017-10-26 | $13.18 | $13.25 | $12.92 | $12.95 | $11.65 | 3,506,190 |
| 2017-10-25 | $12.96 | $13.17 | $12.86 | $13.12 | $11.80 | 3,745,490 |
| 2017-10-24 | $12.76 | $13.05 | $12.66 | $12.96 | $11.66 | 3,885,300 |
| 2017-10-23 | $12.70 | $12.82 | $12.62 | $12.77 | $11.48 | 2,977,400 |
| 2017-10-20 | $12.44 | $12.70 | $12.40 | $12.70 | $11.42 | 2,595,310 |
| 2017-10-19 | $12.60 | $12.72 | $12.40 | $12.46 | $11.21 | 2,778,090 |
| 2017-10-18 | $12.85 | $12.85 | $12.59 | $12.60 | $11.33 | 2,278,500 |
| 2017-10-17 | $12.60 | $12.71 | $12.52 | $12.68 | $11.40 | 2,366,440 |
| 2017-10-16 | $12.87 | $12.96 | $12.53 | $12.60 | $11.33 | 3,830,920 |
| 2017-10-13 | $13.01 | $13.02 | $12.75 | $12.89 | $11.59 | 4,393,540 |
| 2017-10-12 | $13.30 | $13.39 | $12.72 | $13.04 | $11.73 | 5,838,250 |
| 2017-10-11 | $13.50 | $13.57 | $13.26 | $13.29 | $11.95 | 4,448,920 |
| 2017-10-10 | $13.03 | $13.54 | $12.88 | $13.49 | $12.13 | 11,388,680 |
| 2017-10-09 | $12.47 | $13.13 | $12.47 | $13.08 | $11.76 | 6,381,590 |
| 2017-10-06 | $12.43 | $12.43 | $12.43 | $12.43 | $11.18 | 0 |
| 2017-10-05 | $12.43 | $12.43 | $12.43 | $12.43 | $11.18 | 0 |
| 2017-10-04 | $12.43 | $12.43 | $12.43 | $12.43 | $11.18 | 0 |
| 2017-10-03 | $12.43 | $12.43 | $12.43 | $12.43 | $11.18 | 0 |
| 2017-10-02 | $12.43 | $12.43 | $12.43 | $12.43 | $11.18 | 0 |
| 2017-09-29 | $12.48 | $12.54 | $12.30 | $12.43 | $11.18 | 2,966,160 |
| 2017-09-28 | $12.85 | $12.85 | $12.30 | $12.37 | $11.12 | 3,818,430 |
| 2017-09-27 | $12.51 | $12.74 | $12.50 | $12.70 | $11.42 | 2,093,500 |
| 2017-09-26 | $12.57 | $12.73 | $12.40 | $12.50 | $11.24 | 2,826,900 |
| 2017-09-25 | $12.67 | $12.91 | $12.56 | $12.58 | $11.31 | 2,607,980 |
| 2017-09-22 | $12.70 | $12.88 | $12.44 | $12.80 | $11.51 | 4,544,650 |
| 2017-09-21 | $12.85 | $13.00 | $12.61 | $12.68 | $11.40 | 5,833,350 |
| 2017-09-20 | $12.97 | $13.00 | $12.86 | $12.93 | $11.63 | 4,073,720 |
| 2017-09-19 | $13.04 | $13.25 | $12.95 | $13.00 | $11.69 | 3,107,480 |
| 2017-09-18 | $13.15 | $13.22 | $13.01 | $13.04 | $11.73 | 3,485,250 |
| 2017-09-15 | $13.15 | $13.33 | $13.03 | $13.18 | $11.85 | 2,682,810 |
| 2017-09-14 | $13.10 | $13.34 | $13.07 | $13.20 | $11.87 | 3,725,940 |
| 2017-09-13 | $13.05 | $13.17 | $12.86 | $13.10 | $11.78 | 4,327,980 |
| 2017-09-12 | $13.42 | $13.45 | $13.03 | $13.04 | $11.73 | 7,331,600 |
| 2017-09-11 | $13.39 | $13.59 | $13.23 | $13.40 | $12.05 | 4,511,150 |
| 2017-09-08 | $13.59 | $13.96 | $13.34 | $13.38 | $12.03 | 8,034,520 |
| 2017-09-07 | $13.35 | $13.70 | $13.24 | $13.45 | $12.10 | 7,852,140 |
| 2017-09-06 | $12.84 | $13.53 | $12.77 | $13.24 | $11.91 | 7,997,490 |
| 2017-09-05 | $12.85 | $12.95 | $12.75 | $12.84 | $11.55 | 2,981,700 |
| 2017-09-04 | $12.80 | $12.94 | $12.63 | $12.85 | $11.56 | 3,821,190 |
| 2017-09-01 | $12.72 | $12.95 | $12.62 | $12.77 | $11.48 | 3,749,350 |
| 2017-08-31 | $12.46 | $12.77 | $12.46 | $12.71 | $11.43 | 4,581,570 |
| 2017-08-30 | $12.62 | $12.68 | $12.46 | $12.55 | $11.29 | 5,537,980 |
| 2017-08-29 | $12.15 | $12.95 | $12.15 | $12.67 | $11.39 | 7,792,380 |
| 2017-08-28 | $12.15 | $12.30 | $12.10 | $12.23 | $11.00 | 4,243,700 |
| 2017-08-25 | $11.85 | $12.10 | $11.85 | $12.09 | $10.87 | 2,382,350 |
| 2017-08-24 | $12.13 | $12.14 | $11.80 | $11.90 | $10.70 | 3,464,050 |
| 2017-08-23 | $12.12 | $12.22 | $12.08 | $12.14 | $10.92 | 2,868,790 |
| 2017-08-22 | $12.29 | $12.38 | $12.07 | $12.13 | $10.91 | 4,103,270 |
| 2017-08-21 | $12.11 | $12.29 | $12.11 | $12.28 | $11.04 | 2,392,590 |
| 2017-08-18 | $12.27 | $12.41 | $12.12 | $12.13 | $10.91 | 4,300,970 |
| 2017-08-17 | $12.27 | $12.34 | $12.15 | $12.30 | $11.06 | 2,947,570 |
| 2017-08-16 | $12.15 | $12.48 | $12.15 | $12.28 | $11.04 | 3,517,420 |
| 2017-08-15 | $12.11 | $12.24 | $12.02 | $12.20 | $10.97 | 3,258,550 |
| 2017-08-14 | $12.02 | $12.25 | $12.01 | $12.10 | $10.88 | 4,745,650 |
| 2017-08-11 | $12.38 | $12.38 | $11.91 | $12.00 | $10.79 | 6,495,180 |
| 2017-08-10 | $12.38 | $12.52 | $12.12 | $12.37 | $11.12 | 9,746,060 |
| 2017-08-09 | $11.52 | $12.67 | $11.52 | $12.12 | $10.90 | 11,315,710 |
| 2017-08-08 | $11.40 | $11.54 | $11.38 | $11.52 | $10.36 | 4,592,600 |
| 2017-08-07 | $11.42 | $11.48 | $11.37 | $11.40 | $10.25 | 3,771,770 |
| 2017-08-04 | $11.50 | $11.52 | $11.33 | $11.48 | $10.32 | 6,573,600 |
| 2017-08-03 | $11.49 | $11.53 | $11.35 | $11.45 | $10.30 | 5,336,440 |
| 2017-08-02 | $11.55 | $11.65 | $11.44 | $11.49 | $10.33 | 8,687,650 |
| 2017-08-01 | $11.45 | $11.53 | $11.24 | $11.46 | $10.31 | 7,224,200 |
| 2017-07-31 | $11.60 | $11.66 | $11.44 | $11.49 | $10.33 | 8,128,770 |
| 2017-07-28 | $11.46 | $11.78 | $11.40 | $11.46 | $10.31 | 13,844,400 |
| 2017-07-27 | $11.35 | $11.65 | $11.12 | $11.39 | $10.24 | 17,842,100 |
| 2017-07-26 | $10.77 | $11.66 | $10.77 | $11.39 | $10.24 | 22,919,500 |
| 2017-07-25 | $10.62 | $10.82 | $10.51 | $10.77 | $9.69 | 12,280,790 |
| 2017-07-24 | $10.50 | $10.76 | $10.32 | $10.62 | $9.55 | 15,689,920 |
| 2017-07-21 | $10.85 | $11.18 | $10.63 | $10.63 | $9.56 | 37,524,710 |
| 2017-07-20 | $10.20 | $12.33 | $10.20 | $11.81 | $10.62 | 58,096,990 |
| 2017-07-19 | $11.33 | $11.33 | $11.33 | $11.33 | $10.19 | 3,572,200 |
| 2017-07-18 | $13.73 | $13.73 | $12.50 | $12.59 | $11.32 | 10,865,960 |
| 2017-07-17 | $14.07 | $14.15 | $12.81 | $13.73 | $12.35 | 8,377,100 |
| 2017-07-14 | $14.19 | $14.25 | $14.02 | $14.12 | $12.70 | 5,252,670 |
| 2017-07-13 | $14.11 | $14.19 | $14.10 | $14.16 | $12.73 | 1,475,150 |
| 2017-07-12 | $14.27 | $14.28 | $14.02 | $14.19 | $12.76 | 6,985,870 |
| 2017-07-11 | $14.27 | $14.31 | $14.16 | $14.29 | $12.85 | 4,908,900 |
| 2017-07-10 | $14.33 | $14.33 | $14.11 | $14.30 | $12.86 | 4,405,300 |
| 2017-07-07 | $14.34 | $14.37 | $14.20 | $14.28 | $12.84 | 2,983,500 |
| 2017-07-06 | $14.37 | $14.46 | $14.20 | $14.36 | $12.91 | 5,311,150 |
| 2017-07-05 | $14.34 | $14.41 | $14.29 | $14.36 | $12.91 | 4,023,400 |
| 2017-07-04 | $14.41 | $14.45 | $14.31 | $14.35 | $12.91 | 2,567,740 |
| 2017-07-03 | $14.57 | $14.59 | $14.36 | $14.46 | $13.00 | 3,766,700 |
| 2017-06-30 | $14.48 | $14.70 | $14.43 | $14.61 | $13.14 | 3,069,620 |
| 2017-06-29 | $14.48 | $14.53 | $14.43 | $14.51 | $13.05 | 2,542,050 |
| 2017-06-28 | $14.49 | $14.52 | $14.39 | $14.51 | $13.05 | 3,512,320 |
| 2017-06-27 | $14.51 | $14.54 | $14.41 | $14.49 | $13.03 | 4,385,940 |
| 2017-06-26 | $14.41 | $14.56 | $14.34 | $14.51 | $13.05 | 3,762,140 |
| 2017-06-23 | $14.55 | $14.56 | $14.40 | $14.54 | $13.08 | 3,138,970 |
| 2017-06-22 | $14.56 | $14.63 | $14.37 | $14.55 | $13.09 | 5,329,660 |
| 2017-06-21 | $14.59 | $14.68 | $14.00 | $14.58 | $13.11 | 8,126,380 |
| 2017-06-20 | $14.38 | $14.64 | $14.29 | $14.60 | $13.13 | 12,145,630 |
| 2017-06-19 | $14.42 | $14.42 | $14.24 | $14.34 | $12.90 | 4,347,150 |
| 2017-06-16 | $14.45 | $14.55 | $14.25 | $14.28 | $12.84 | 6,031,900 |
| 2017-06-15 | $14.51 | $14.60 | $14.41 | $14.56 | $13.09 | 4,329,200 |
| 2017-06-14 | $14.60 | $14.64 | $14.41 | $14.51 | $13.05 | 4,903,790 |
| 2017-06-13 | $14.75 | $14.75 | $14.37 | $14.67 | $13.19 | 8,154,100 |
| 2017-06-12 | $15.16 | $15.20 | $14.45 | $14.71 | $13.23 | 10,469,520 |
| 2017-06-09 | $15.85 | $15.85 | $14.90 | $15.16 | $13.63 | 23,356,290 |
| 2017-06-08 | $15.80 | $15.80 | $14.30 | $15.80 | $14.21 | 38,939,230 |
| 2017-06-07 | $14.36 | $14.36 | $14.36 | $14.36 | $12.91 | 0 |
| 2017-06-06 | $14.36 | $14.36 | $14.36 | $14.36 | $12.91 | 0 |
| 2017-06-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.91 | 0 |
| 2017-06-02 | $14.36 | $14.36 | $14.36 | $14.36 | $12.91 | 0 |
| 2017-06-01 | $14.36 | $14.36 | $14.36 | $14.36 | $12.91 | 0 |
| 2017-05-31 | $15.00 | $15.00 | $14.10 | $14.36 | $12.91 | 6,406,910 |
| 2017-05-30 | $14.63 | $14.63 | $14.63 | $14.63 | $13.16 | 0 |
| 2017-05-29 | $14.63 | $14.63 | $14.63 | $14.63 | $13.16 | 0 |
| 2017-05-26 | $14.97 | $14.97 | $14.01 | $14.63 | $13.16 | 10,878,980 |
| 2017-05-25 | $15.24 | $15.39 | $13.87 | $15.22 | $13.69 | 10,078,820 |
| 2017-05-24 | $26.37 | $26.37 | $23.35 | $23.35 | $13.85 | 12,840,410 |
| 2017-05-23 | $26.34 | $26.34 | $25.17 | $25.94 | $15.39 | 10,332,830 |
| 2017-05-22 | $26.01 | $26.27 | $25.95 | $26.09 | $15.48 | 3,840,810 |
| 2017-05-19 | $26.60 | $26.60 | $25.84 | $26.38 | $15.65 | 13,074,810 |
| 2017-05-18 | $26.01 | $27.50 | $26.00 | $26.44 | $15.69 | 25,889,320 |
| 2017-05-17 | $25.79 | $26.00 | $25.75 | $25.92 | $15.38 | 4,933,700 |
| 2017-05-16 | $25.76 | $25.85 | $25.61 | $25.76 | $15.28 | 4,506,930 |
| 2017-05-15 | $25.86 | $25.89 | $25.66 | $25.73 | $15.27 | 2,696,300 |
| 2017-05-12 | $25.74 | $25.91 | $25.59 | $25.83 | $15.33 | 9,098,780 |
| 2017-05-11 | $25.85 | $25.85 | $25.59 | $25.72 | $15.26 | 5,214,300 |
| 2017-05-10 | $25.88 | $25.92 | $25.69 | $25.81 | $15.31 | 3,921,040 |
| 2017-05-09 | $25.85 | $25.91 | $25.70 | $25.89 | $15.36 | 4,649,960 |
| 2017-05-08 | $25.79 | $25.92 | $25.72 | $25.80 | $15.31 | 2,891,000 |
| 2017-05-05 | $25.86 | $25.97 | $25.60 | $25.78 | $15.30 | 5,145,370 |
| 2017-05-04 | $25.95 | $25.95 | $25.73 | $25.82 | $15.32 | 7,538,600 |
| 2017-05-03 | $25.99 | $26.03 | $25.77 | $25.93 | $15.38 | 8,081,020 |
| 2017-05-02 | $25.96 | $25.98 | $25.80 | $25.93 | $15.38 | 5,504,080 |
| 2017-05-01 | $25.97 | $25.97 | $25.97 | $25.97 | $15.41 | 0 |
| 2017-04-28 | $25.95 | $26.06 | $25.87 | $25.97 | $15.41 | 3,487,210 |
| 2017-04-27 | $26.01 | $26.09 | $25.79 | $25.98 | $15.41 | 6,565,270 |
| 2017-04-26 | $26.10 | $26.10 | $25.78 | $25.96 | $15.40 | 4,633,080 |
| 2017-04-25 | $25.80 | $25.98 | $25.63 | $25.88 | $15.35 | 3,819,370 |
| 2017-04-24 | $25.81 | $25.85 | $25.64 | $25.81 | $15.31 | 3,838,930 |
| 2017-04-21 | $25.81 | $25.93 | $25.69 | $25.77 | $15.29 | 4,312,900 |
| 2017-04-20 | $25.99 | $25.99 | $25.61 | $25.81 | $15.31 | 4,007,800 |
| 2017-04-19 | $25.81 | $25.95 | $25.58 | $25.78 | $15.30 | 11,996,780 |
| 2017-04-18 | $26.66 | $26.70 | $25.52 | $25.83 | $15.33 | 7,985,160 |
| 2017-04-17 | $25.95 | $26.24 | $25.55 | $25.79 | $15.30 | 6,288,600 |
| 2017-04-14 | $25.77 | $25.95 | $25.50 | $25.76 | $15.28 | 8,057,490 |
| 2017-04-13 | $26.12 | $26.48 | $25.70 | $25.93 | $15.38 | 8,202,300 |
| 2017-04-12 | $26.20 | $26.58 | $26.00 | $26.27 | $15.59 | 11,654,480 |
| 2017-04-11 | $26.10 | $26.28 | $25.95 | $26.19 | $15.54 | 6,478,670 |
| 2017-04-10 | $26.15 | $26.38 | $25.65 | $26.18 | $15.53 | 10,077,290 |
| 2017-04-07 | $26.22 | $26.50 | $25.86 | $26.19 | $15.54 | 7,408,820 |
| 2017-04-06 | $25.80 | $26.30 | $25.75 | $26.18 | $15.53 | 8,671,200 |
| 2017-04-05 | $25.43 | $26.00 | $25.18 | $25.82 | $15.32 | 10,230,530 |
| 2017-04-04 | $25.46 | $25.46 | $25.46 | $25.46 | $15.11 | 0 |
| 2017-04-03 | $25.46 | $25.46 | $25.46 | $25.46 | $15.11 | 0 |
| 2017-03-31 | $26.76 | $27.10 | $24.90 | $25.46 | $15.11 | 21,122,400 |
| 2017-03-30 | $26.35 | $27.50 | $25.94 | $26.75 | $15.87 | 17,217,700 |
| 2017-03-29 | $25.42 | $26.07 | $25.00 | $26.01 | $15.43 | 7,989,250 |
| 2017-03-28 | $25.33 | $25.55 | $25.04 | $25.44 | $15.09 | 4,521,000 |
| 2017-03-27 | $24.20 | $25.59 | $24.20 | $25.26 | $14.99 | 6,444,090 |
| 2017-03-24 | $24.17 | $24.50 | $23.81 | $24.29 | $14.41 | 2,853,700 |
| 2017-03-23 | $24.30 | $24.30 | $23.63 | $24.09 | $14.29 | 2,909,080 |
| 2017-03-22 | $23.90 | $24.49 | $23.51 | $24.21 | $14.36 | 4,002,590 |
| 2017-03-21 | $24.60 | $24.95 | $24.02 | $24.15 | $14.33 | 5,968,660 |
| 2017-03-20 | $23.90 | $24.81 | $23.70 | $24.77 | $14.70 | 6,197,820 |
| 2017-03-17 | $23.18 | $24.27 | $23.18 | $23.93 | $14.20 | 6,552,360 |
| 2017-03-16 | $23.20 | $24.22 | $23.14 | $23.55 | $13.97 | 8,629,620 |
| 2017-03-15 | $21.85 | $24.27 | $21.80 | $23.44 | $13.91 | 12,274,560 |
| 2017-03-14 | $22.06 | $22.38 | $21.93 | $22.06 | $13.09 | 2,624,670 |
| 2017-03-13 | $22.00 | $22.54 | $22.00 | $22.16 | $13.15 | 3,639,060 |
| 2017-03-10 | $22.20 | $22.50 | $21.88 | $22.26 | $13.21 | 3,583,150 |
| 2017-03-09 | $21.98 | $22.66 | $21.85 | $22.31 | $13.24 | 4,838,400 |
| 2017-03-08 | $22.20 | $22.53 | $22.03 | $22.12 | $13.12 | 3,678,570 |
| 2017-03-07 | $22.00 | $22.17 | $21.92 | $22.10 | $13.11 | 2,299,220 |
| 2017-03-06 | $21.50 | $22.40 | $21.42 | $22.06 | $13.09 | 5,228,810 |
| 2017-03-03 | $21.45 | $21.73 | $21.00 | $21.59 | $12.81 | 5,677,960 |
| 2017-03-02 | $21.22 | $21.68 | $21.11 | $21.46 | $12.73 | 3,676,150 |
| 2017-03-01 | $21.18 | $21.29 | $21.01 | $21.28 | $12.63 | 2,459,800 |
| 2017-02-28 | $21.12 | $21.27 | $20.78 | $21.17 | $12.56 | 3,927,320 |
| 2017-02-27 | $21.58 | $21.58 | $20.95 | $20.98 | $12.45 | 6,909,920 |
| 2017-02-24 | $21.65 | $21.82 | $21.41 | $21.62 | $12.83 | 9,046,010 |
| 2017-02-23 | $21.17 | $21.79 | $21.10 | $21.61 | $12.82 | 12,627,160 |
| 2017-02-22 | $20.73 | $21.20 | $20.73 | $21.18 | $12.57 | 4,879,530 |
| 2017-02-21 | $20.73 | $21.00 | $20.54 | $20.73 | $12.30 | 5,472,340 |
| 2017-02-20 | $20.19 | $20.88 | $20.19 | $20.73 | $12.30 | 5,219,630 |
| 2017-02-17 | $20.25 | $20.50 | $20.15 | $20.19 | $11.98 | 3,219,570 |
| 2017-02-16 | $20.16 | $20.44 | $19.97 | $20.24 | $12.01 | 3,314,040 |
| 2017-02-15 | $20.60 | $20.90 | $20.15 | $20.29 | $12.04 | 7,691,350 |
| 2017-02-14 | $19.98 | $20.70 | $19.98 | $20.55 | $12.19 | 6,549,530 |
| 2017-02-13 | $19.57 | $20.39 | $19.32 | $20.18 | $11.97 | 8,528,400 |
| 2017-02-10 | $18.94 | $19.41 | $18.82 | $19.26 | $11.43 | 3,515,480 |
| 2017-02-09 | $18.80 | $19.04 | $18.73 | $18.94 | $11.24 | 2,232,350 |
| 2017-02-08 | $18.55 | $18.86 | $18.43 | $18.80 | $11.15 | 1,608,540 |
| 2017-02-07 | $18.55 | $19.00 | $18.41 | $18.55 | $11.01 | 2,276,490 |
| 2017-02-06 | $18.01 | $18.59 | $18.01 | $18.56 | $11.01 | 1,977,670 |
| 2017-02-03 | $18.33 | $18.33 | $17.90 | $18.05 | $10.71 | 1,289,790 |
| 2017-02-02 | $18.35 | $18.35 | $18.35 | $18.35 | $10.89 | 0 |
| 2017-02-01 | $18.35 | $18.35 | $18.35 | $18.35 | $10.89 | 0 |
| 2017-01-31 | $18.35 | $18.35 | $18.35 | $18.35 | $10.89 | 0 |
| 2017-01-30 | $18.35 | $18.35 | $18.35 | $18.35 | $10.89 | 0 |
| 2017-01-27 | $18.35 | $18.35 | $18.35 | $18.35 | $10.89 | 0 |
| 2017-01-26 | $17.91 | $18.39 | $17.78 | $18.35 | $10.89 | 1,948,890 |
| 2017-01-25 | $17.89 | $17.97 | $17.71 | $17.90 | $10.62 | 1,130,070 |
| 2017-01-24 | $17.95 | $17.95 | $17.69 | $17.87 | $10.60 | 952,290 |
| 2017-01-23 | $17.80 | $17.96 | $17.70 | $17.85 | $10.59 | 1,489,760 |
| 2017-01-20 | $17.41 | $17.80 | $17.16 | $17.67 | $10.48 | 1,904,540 |
| 2017-01-19 | $17.50 | $17.68 | $17.40 | $17.41 | $10.33 | 1,375,530 |
| 2017-01-18 | $17.55 | $17.86 | $17.31 | $17.56 | $10.42 | 1,773,720 |
| 2017-01-17 | $17.15 | $17.65 | $16.86 | $17.61 | $10.45 | 2,241,830 |
| 2017-01-16 | $18.20 | $18.29 | $16.39 | $17.20 | $10.20 | 3,545,300 |
| 2017-01-13 | $19.18 | $19.18 | $18.05 | $18.20 | $10.80 | 3,834,410 |
| 2017-01-12 | $19.24 | $19.41 | $19.15 | $19.16 | $11.37 | 1,605,650 |
| 2017-01-11 | $19.60 | $19.72 | $19.15 | $19.25 | $11.42 | 2,324,400 |
| 2017-01-10 | $19.60 | $19.83 | $19.60 | $19.65 | $11.66 | 1,543,530 |
| 2017-01-09 | $19.59 | $19.73 | $19.52 | $19.68 | $11.68 | 1,453,300 |
| 2017-01-06 | $19.85 | $20.00 | $19.56 | $19.62 | $11.64 | 2,332,420 |
| 2017-01-05 | $19.92 | $20.05 | $19.77 | $19.85 | $11.78 | 2,113,860 |
| 2017-01-04 | $19.72 | $19.97 | $19.62 | $19.92 | $11.82 | 2,945,380 |
| 2017-01-03 | $19.60 | $19.74 | $19.45 | $19.72 | $11.70 | 2,117,790 |
| 2017-01-02 | $19.56 | $19.56 | $19.56 | $19.56 | $11.61 | 0 |
| 2016-12-30 | $19.67 | $19.79 | $19.40 | $19.56 | $11.61 | 1,617,270 |
| 2016-12-29 | $19.50 | $19.84 | $19.50 | $19.66 | $11.66 | 1,394,980 |
| 2016-12-28 | $19.77 | $19.82 | $19.55 | $19.61 | $11.63 | 1,986,090 |
| 2016-12-27 | $19.82 | $19.99 | $19.45 | $19.86 | $11.78 | 4,603,200 |
| 2016-12-26 | $19.25 | $19.94 | $19.04 | $19.82 | $11.76 | 2,899,050 |
| 2016-12-23 | $19.47 | $19.51 | $19.24 | $19.30 | $11.45 | 1,561,730 |
| 2016-12-22 | $19.80 | $19.81 | $19.50 | $19.52 | $11.58 | 1,713,430 |
| 2016-12-21 | $19.74 | $19.89 | $19.63 | $19.80 | $11.75 | 1,592,750 |
| 2016-12-20 | $19.60 | $19.86 | $19.60 | $19.69 | $11.68 | 1,331,730 |
| 2016-12-19 | $19.62 | $19.86 | $19.50 | $19.68 | $11.68 | 1,508,100 |
| 2016-12-16 | $19.54 | $19.71 | $19.50 | $19.61 | $11.63 | 1,424,640 |
| 2016-12-15 | $19.01 | $19.88 | $18.98 | $19.47 | $11.55 | 3,323,930 |
| 2016-12-14 | $19.37 | $19.44 | $19.03 | $19.11 | $11.34 | 2,042,450 |
| 2016-12-13 | $19.30 | $19.59 | $19.03 | $19.39 | $11.50 | 2,675,020 |
| 2016-12-12 | $20.88 | $20.93 | $19.28 | $19.44 | $11.53 | 5,072,670 |
| 2016-12-09 | $20.80 | $20.98 | $20.71 | $20.83 | $12.36 | 2,780,770 |
| 2016-12-08 | $20.65 | $21.30 | $20.31 | $20.92 | $12.41 | 5,702,600 |
| 2016-12-07 | $20.99 | $20.99 | $20.54 | $20.82 | $12.35 | 4,437,650 |
| 2016-12-06 | $20.19 | $20.55 | $20.19 | $20.37 | $12.09 | 2,633,360 |
| 2016-12-05 | $20.01 | $20.26 | $19.90 | $20.18 | $11.97 | 1,874,540 |
| 2016-12-02 | $20.50 | $20.69 | $20.10 | $20.16 | $11.96 | 3,055,450 |
| 2016-12-01 | $20.55 | $20.66 | $20.40 | $20.54 | $12.19 | 2,469,020 |
| 2016-11-30 | $20.57 | $20.87 | $20.10 | $20.66 | $12.26 | 4,933,640 |
| 2016-11-29 | $20.52 | $21.06 | $20.51 | $20.61 | $12.23 | 6,197,300 |
| 2016-11-28 | $22.47 | $22.47 | $21.40 | $21.45 | $12.73 | 8,079,250 |
| 2016-11-25 | $21.20 | $21.43 | $20.65 | $21.08 | $12.51 | 5,297,840 |
| 2016-11-24 | $21.63 | $21.93 | $21.10 | $21.25 | $12.61 | 6,574,640 |
| 2016-11-23 | $21.85 | $22.30 | $21.54 | $21.61 | $12.82 | 7,564,730 |
| 2016-11-22 | $22.05 | $22.40 | $21.76 | $22.01 | $13.06 | 9,441,930 |
| 2016-11-21 | $20.91 | $22.23 | $20.71 | $22.20 | $13.17 | 16,082,080 |
| 2016-11-18 | $20.83 | $21.43 | $20.71 | $20.85 | $12.37 | 4,449,070 |
| 2016-11-17 | $21.20 | $21.31 | $20.70 | $20.75 | $12.31 | 6,808,930 |
| 2016-11-16 | $21.24 | $21.65 | $21.14 | $21.45 | $12.73 | 6,719,600 |
| 2016-11-15 | $21.31 | $21.31 | $20.93 | $21.18 | $12.57 | 5,116,340 |
| 2016-11-14 | $21.40 | $21.55 | $21.01 | $21.29 | $12.63 | 7,042,370 |
| 2016-11-11 | $21.57 | $21.74 | $21.18 | $21.46 | $12.73 | 8,546,110 |
| 2016-11-10 | $21.00 | $21.55 | $20.88 | $21.39 | $12.69 | 9,687,760 |
| 2016-11-09 | $21.16 | $21.45 | $20.60 | $20.78 | $12.33 | 6,954,260 |
| 2016-11-08 | $21.11 | $21.25 | $20.86 | $21.14 | $12.54 | 6,341,640 |
| 2016-11-07 | $21.30 | $21.78 | $20.72 | $20.91 | $12.41 | 7,512,700 |
| 2016-11-04 | $20.92 | $21.57 | $20.92 | $21.29 | $12.63 | 10,065,200 |
| 2016-11-03 | $20.45 | $22.00 | $20.45 | $21.13 | $12.54 | 17,570,140 |
| 2016-11-02 | $20.80 | $20.99 | $20.44 | $20.56 | $12.20 | 16,718,730 |
| 2016-11-01 | $19.58 | $21.69 | $19.47 | $21.19 | $12.57 | 26,153,810 |
| 2016-10-31 | $18.82 | $19.88 | $18.81 | $19.72 | $11.70 | 0 |
| 2016-10-28 | $18.97 | $19.24 | $18.80 | $18.93 | $11.23 | 4,200,250 |
| 2016-10-27 | $18.94 | $19.02 | $18.85 | $18.99 | $11.27 | 2,484,640 |
| 2016-10-26 | $19.25 | $19.28 | $18.85 | $18.94 | $11.24 | 5,098,210 |
| 2016-10-25 | $19.16 | $19.38 | $19.11 | $19.25 | $11.42 | 5,431,230 |
| 2016-10-24 | $18.93 | $19.16 | $18.76 | $19.08 | $11.32 | 4,812,420 |
| 2016-10-21 | $19.06 | $19.19 | $18.74 | $18.93 | $11.23 | 5,240,510 |
| 2016-10-20 | $18.76 | $19.08 | $18.73 | $19.03 | $11.29 | 4,175,220 |
| 2016-10-19 | $18.98 | $19.05 | $18.70 | $18.82 | $11.17 | 3,326,930 |
| 2016-10-18 | $18.64 | $18.99 | $18.63 | $18.97 | $11.26 | 2,939,680 |
| 2016-10-17 | $19.02 | $19.15 | $18.60 | $18.61 | $11.04 | 4,084,290 |
| 2016-10-14 | $19.20 | $19.27 | $18.88 | $19.04 | $11.30 | 4,003,840 |
| 2016-10-13 | $19.35 | $19.39 | $19.09 | $19.23 | $11.41 | 3,957,370 |
| 2016-10-12 | $18.95 | $19.58 | $18.86 | $19.35 | $11.48 | 6,278,870 |
| 2016-10-11 | $19.11 | $19.11 | $18.87 | $19.01 | $11.28 | 3,227,090 |
| 2016-10-10 | $18.69 | $19.19 | $18.62 | $19.12 | $11.34 | 3,899,320 |
| 2016-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $11.04 | 0 |
| 2016-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $11.04 | 0 |
| 2016-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $11.04 | 0 |
| 2016-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $11.04 | 0 |
| 2016-10-03 | $18.60 | $18.60 | $18.60 | $18.60 | $11.04 | 0 |
| 2016-09-30 | $18.65 | $18.79 | $18.46 | $18.60 | $11.04 | 2,091,560 |
| 2016-09-29 | $18.55 | $18.84 | $18.55 | $18.69 | $11.09 | 1,581,710 |
| 2016-09-28 | $18.84 | $18.85 | $18.50 | $18.64 | $11.06 | 1,869,130 |
| 2016-09-27 | $18.43 | $18.86 | $18.40 | $18.84 | $11.18 | 2,124,010 |
| 2016-09-26 | $18.71 | $18.86 | $18.33 | $18.43 | $10.93 | 2,754,690 |
| 2016-09-23 | $19.34 | $19.34 | $18.72 | $18.74 | $11.12 | 4,535,190 |
| 2016-09-22 | $19.32 | $19.45 | $19.18 | $19.23 | $11.41 | 3,809,030 |
| 2016-09-21 | $19.49 | $19.55 | $19.17 | $19.22 | $11.40 | 3,430,110 |
| 2016-09-20 | $19.29 | $19.63 | $19.22 | $19.49 | $11.56 | 3,120,710 |
| 2016-09-19 | $19.14 | $19.45 | $19.13 | $19.26 | $11.43 | 2,489,110 |
| 2016-09-16 | $19.17 | $19.17 | $19.17 | $19.17 | $11.37 | 0 |
| 2016-09-15 | $19.17 | $19.17 | $19.17 | $19.17 | $11.37 | 0 |
| 2016-09-14 | $19.38 | $19.48 | $18.90 | $19.17 | $11.37 | 4,909,980 |
| 2016-09-13 | $19.42 | $19.66 | $19.27 | $19.60 | $11.63 | 4,257,060 |
| 2016-09-12 | $19.31 | $19.60 | $19.17 | $19.26 | $11.43 | 6,565,450 |
| 2016-09-09 | $20.48 | $20.65 | $19.91 | $19.94 | $11.83 | 6,568,390 |
| 2016-09-08 | $19.82 | $20.67 | $19.75 | $20.59 | $12.22 | 8,048,860 |
| 2016-09-07 | $20.16 | $20.64 | $19.90 | $19.91 | $11.81 | 8,621,330 |
| 2016-09-06 | $19.35 | $20.30 | $19.08 | $20.29 | $12.04 | 11,151,540 |
| 2016-09-05 | $19.39 | $19.58 | $19.08 | $19.31 | $11.46 | 5,187,650 |
| 2016-09-02 | $19.70 | $19.90 | $19.31 | $19.39 | $11.50 | 6,184,390 |
| 2016-09-01 | $19.80 | $20.50 | $19.64 | $19.90 | $11.81 | 10,171,110 |
| 2016-08-31 | $19.05 | $20.65 | $19.05 | $19.87 | $11.79 | 15,640,350 |
| 2016-08-30 | $18.97 | $19.18 | $18.89 | $19.06 | $11.31 | 4,298,520 |
| 2016-08-29 | $18.64 | $19.48 | $18.45 | $19.13 | $11.35 | 7,067,680 |
| 2016-08-26 | $18.30 | $18.72 | $18.27 | $18.67 | $11.08 | 4,551,090 |
| 2016-08-25 | $18.51 | $18.52 | $18.08 | $18.27 | $10.84 | 3,886,200 |
| 2016-08-24 | $18.55 | $18.83 | $18.44 | $18.60 | $11.04 | 2,963,530 |
| 2016-08-23 | $18.97 | $18.99 | $18.42 | $18.63 | $11.05 | 4,035,270 |
| 2016-08-22 | $18.64 | $19.26 | $18.49 | $18.83 | $11.17 | 6,562,920 |
| 2016-08-19 | $18.49 | $18.67 | $18.38 | $18.65 | $11.07 | 2,807,910 |
| 2016-08-18 | $18.58 | $18.58 | $18.40 | $18.45 | $10.95 | 2,295,030 |
| 2016-08-17 | $18.64 | $18.64 | $18.43 | $18.56 | $11.01 | 2,482,980 |
| 2016-08-16 | $18.60 | $18.70 | $18.50 | $18.64 | $11.06 | 2,934,000 |
| 2016-08-15 | $18.20 | $18.73 | $18.12 | $18.58 | $11.02 | 3,149,110 |
| 2016-08-12 | $17.91 | $18.17 | $17.91 | $18.16 | $10.77 | 1,430,110 |
| 2016-08-11 | $18.34 | $18.34 | $17.95 | $18.00 | $10.68 | 2,135,500 |
| 2016-08-10 | $18.33 | $18.57 | $18.31 | $18.40 | $10.92 | 1,827,880 |
| 2016-08-09 | $18.24 | $18.44 | $18.20 | $18.42 | $10.93 | 2,122,820 |
| 2016-08-08 | $18.18 | $18.32 | $17.95 | $18.32 | $10.87 | 1,577,900 |
| 2016-08-05 | $18.31 | $18.40 | $18.12 | $18.15 | $10.77 | 1,564,380 |
| 2016-08-04 | $18.05 | $18.34 | $18.05 | $18.30 | $10.86 | 1,467,630 |
| 2016-08-03 | $18.24 | $18.39 | $18.21 | $18.31 | $10.86 | 1,710,660 |
| 2016-08-02 | $18.03 | $18.25 | $17.91 | $18.18 | $10.79 | 1,307,980 |
| 2016-08-01 | $18.16 | $18.18 | $17.71 | $18.04 | $10.70 | 1,666,540 |
| 2016-07-29 | $18.25 | $18.31 | $18.02 | $18.15 | $10.77 | 2,076,340 |
| 2016-07-28 | $18.31 | $18.48 | $17.98 | $18.32 | $10.87 | 3,193,750 |
| 2016-07-27 | $19.63 | $19.70 | $18.08 | $18.12 | $10.75 | 5,657,450 |
| 2016-07-26 | $19.23 | $19.67 | $19.23 | $19.63 | $11.65 | 2,875,530 |
| 2016-07-25 | $19.30 | $19.44 | $19.10 | $19.20 | $11.39 | 2,193,510 |
| 2016-07-22 | $19.70 | $19.75 | $19.27 | $19.30 | $11.45 | 3,416,160 |
| 2016-07-21 | $19.73 | $19.89 | $19.63 | $19.71 | $11.69 | 2,780,770 |
| 2016-07-20 | $19.85 | $20.00 | $19.58 | $19.73 | $11.71 | 3,114,240 |
| 2016-07-19 | $19.74 | $19.85 | $19.61 | $19.83 | $11.77 | 2,413,050 |
| 2016-07-18 | $20.22 | $20.22 | $19.70 | $19.84 | $11.77 | 3,198,120 |
| 2016-07-15 | $20.28 | $20.48 | $20.14 | $20.30 | $11.97 | 3,854,330 |
| 2016-07-14 | $20.30 | $20.33 | $20.02 | $20.24 | $11.93 | 3,619,320 |
| 2016-07-13 | $20.30 | $20.50 | $19.98 | $20.41 | $12.03 | 7,740,300 |
| 2016-07-12 | $19.62 | $20.29 | $19.50 | $20.26 | $11.94 | 6,195,980 |
| 2016-07-11 | $19.76 | $19.94 | $19.58 | $19.62 | $11.56 | 4,036,320 |
| 2016-07-08 | $19.94 | $19.96 | $19.56 | $19.76 | $11.65 | 4,580,220 |
| 2016-07-07 | $20.35 | $20.36 | $19.75 | $20.00 | $11.79 | 6,373,390 |
| 2016-07-06 | $19.90 | $20.26 | $19.60 | $20.24 | $11.93 | 6,931,710 |
| 2016-07-05 | $20.00 | $20.10 | $19.73 | $19.94 | $11.75 | 4,977,580 |
| 2016-07-04 | $19.74 | $20.14 | $19.66 | $20.04 | $11.81 | 5,726,720 |
| 2016-07-01 | $19.76 | $19.99 | $19.61 | $19.73 | $11.63 | 4,548,000 |
| 2016-06-30 | $19.95 | $20.13 | $19.41 | $19.74 | $11.64 | 8,137,170 |
| 2016-06-29 | $20.44 | $20.44 | $19.60 | $20.06 | $11.82 | 10,162,140 |
| 2016-06-28 | $19.54 | $21.00 | $19.40 | $20.48 | $12.07 | 13,704,570 |
| 2016-06-27 | $18.65 | $19.39 | $18.38 | $19.36 | $11.41 | 6,876,800 |
| 2016-06-24 | $18.90 | $19.09 | $17.73 | $18.65 | $10.99 | 5,651,310 |
| 2016-06-23 | $18.75 | $19.30 | $18.52 | $18.94 | $11.16 | 6,144,010 |
| 2016-06-22 | $18.28 | $18.83 | $18.21 | $18.71 | $11.03 | 4,165,980 |
| 2016-06-21 | $18.85 | $18.93 | $18.22 | $18.28 | $10.78 | 5,171,660 |
| 2016-06-20 | $18.64 | $18.85 | $18.25 | $18.81 | $11.09 | 3,739,060 |
| 2016-06-17 | $18.03 | $18.95 | $18.03 | $18.63 | $10.98 | 5,083,430 |
| 2016-06-16 | $18.12 | $18.28 | $18.00 | $18.08 | $10.66 | 3,014,090 |
| 2016-06-15 | $17.40 | $18.39 | $17.33 | $18.17 | $10.71 | 3,815,550 |
| 2016-06-14 | $17.49 | $17.77 | $17.28 | $17.56 | $10.35 | 2,842,000 |
| 2016-06-13 | $18.59 | $18.59 | $17.62 | $17.68 | $10.42 | 5,004,270 |
| 2016-06-10 | $18.82 | $18.82 | $18.82 | $18.82 | $11.09 | 0 |
| 2016-06-09 | $18.82 | $18.82 | $18.82 | $18.82 | $11.09 | 0 |
| 2016-06-08 | $18.98 | $19.03 | $18.67 | $18.82 | $11.09 | 3,828,730 |
| 2016-06-07 | $18.80 | $19.10 | $18.50 | $19.04 | $11.22 | 5,406,410 |
| 2016-06-06 | $19.05 | $19.15 | $18.64 | $18.78 | $11.07 | 4,109,850 |
| 2016-06-03 | $18.80 | $19.16 | $18.50 | $19.01 | $11.21 | 5,311,720 |
| 2016-06-02 | $18.44 | $18.97 | $18.44 | $18.80 | $11.08 | 4,518,130 |
| 2016-06-01 | $18.44 | $18.44 | $18.44 | $18.44 | $10.87 | 0 |
| 2016-05-31 | $17.55 | $18.45 | $17.55 | $18.44 | $10.87 | 5,847,070 |
| 2016-05-30 | $17.60 | $17.82 | $17.30 | $17.60 | $10.37 | 2,127,570 |
| 2016-05-27 | $17.76 | $17.94 | $17.50 | $17.84 | $10.52 | 2,981,500 |
| 2016-05-26 | $17.72 | $17.95 | $17.11 | $17.85 | $10.52 | 3,128,550 |
| 2016-05-25 | $17.68 | $17.97 | $17.57 | $17.72 | $10.44 | 3,636,210 |
| 2016-05-24 | $17.75 | $17.94 | $17.42 | $17.50 | $10.32 | 2,986,030 |
| 2016-05-23 | $17.72 | $18.15 | $17.72 | $17.95 | $10.58 | 3,563,290 |
| 2016-05-20 | $17.03 | $17.71 | $17.03 | $17.63 | $10.39 | 3,103,980 |
| 2016-05-19 | $17.49 | $17.65 | $17.19 | $17.33 | $10.22 | 2,691,900 |
| 2016-05-18 | $17.67 | $17.75 | $17.00 | $17.23 | $10.16 | 3,256,340 |
| 2016-05-17 | $18.10 | $18.17 | $17.70 | $17.89 | $10.55 | 3,319,210 |
| 2016-05-16 | $17.70 | $18.48 | $17.31 | $18.14 | $10.69 | 3,529,070 |
| 2016-05-13 | $17.44 | $17.84 | $17.36 | $17.50 | $10.32 | 2,378,440 |
| 2016-05-12 | $17.70 | $17.70 | $16.98 | $17.41 | $10.26 | 3,856,370 |
| 2016-05-11 | $18.11 | $18.36 | $17.90 | $17.98 | $10.60 | 2,384,870 |
| 2016-05-10 | $18.00 | $18.25 | $17.90 | $17.96 | $10.59 | 3,295,860 |
| 2016-05-09 | $19.00 | $19.00 | $17.98 | $18.11 | $10.67 | 4,275,590 |
| 2016-05-06 | $20.03 | $20.23 | $19.00 | $19.04 | $11.22 | 6,153,310 |
| 2016-05-05 | $19.88 | $20.10 | $19.81 | $20.04 | $11.81 | 4,435,640 |
| 2016-05-04 | $19.91 | $20.76 | $19.76 | $20.16 | $11.88 | 7,268,540 |
| 2016-05-03 | $19.37 | $20.00 | $19.08 | $19.97 | $11.77 | 4,360,340 |
| 2016-05-02 | $19.32 | $19.32 | $19.32 | $19.32 | $11.39 | 0 |
| 2016-04-29 | $19.14 | $19.76 | $19.03 | $19.32 | $11.39 | 2,764,780 |
| 2016-04-28 | $19.51 | $19.68 | $18.81 | $19.15 | $11.29 | 3,453,480 |
| 2016-04-27 | $19.79 | $19.90 | $19.50 | $19.58 | $11.54 | 3,830,310 |
| 2016-04-26 | $19.49 | $20.37 | $18.52 | $19.90 | $11.73 | 5,102,520 |
| 2016-04-25 | $19.15 | $19.38 | $19.00 | $19.31 | $11.38 | 2,733,600 |
| 2016-04-22 | $18.96 | $19.54 | $18.66 | $19.53 | $11.51 | 3,504,980 |
| 2016-04-21 | $19.01 | $19.50 | $18.90 | $18.96 | $11.18 | 4,149,930 |
| 2016-04-20 | $21.00 | $21.00 | $19.00 | $19.25 | $11.35 | 6,931,190 |
| 2016-04-19 | $20.94 | $20.99 | $20.58 | $20.89 | $12.31 | 4,004,170 |
| 2016-04-18 | $21.30 | $21.30 | $20.41 | $20.66 | $12.18 | 7,209,640 |
| 2016-04-15 | $21.92 | $21.97 | $21.43 | $21.60 | $12.73 | 6,216,190 |
| 2016-04-14 | $22.15 | $22.15 | $21.60 | $21.95 | $12.94 | 6,916,390 |
| 2016-04-13 | $22.27 | $22.38 | $21.90 | $22.01 | $12.97 | 9,842,000 |
| 2016-04-12 | $21.79 | $22.29 | $21.52 | $22.14 | $13.05 | 8,540,950 |
| 2016-04-11 | $21.27 | $21.70 | $21.27 | $21.65 | $12.76 | 5,311,910 |
| 2016-04-08 | $21.20 | $21.22 | $20.73 | $21.06 | $12.41 | 4,700,180 |
| 2016-04-07 | $21.85 | $21.95 | $21.10 | $21.19 | $12.49 | 7,191,080 |
| 2016-04-06 | $21.69 | $22.16 | $21.38 | $21.76 | $12.83 | 8,066,740 |
| 2016-04-05 | $21.17 | $21.89 | $21.09 | $21.70 | $12.79 | 6,756,040 |
| 2016-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $12.44 | 0 |
| 2016-04-01 | $21.97 | $21.97 | $20.76 | $21.10 | $12.44 | 8,828,730 |
| 2016-03-31 | $22.27 | $22.39 | $21.61 | $21.86 | $12.89 | 9,715,120 |
| 2016-03-30 | $21.65 | $22.30 | $21.42 | $22.27 | $13.13 | 9,659,090 |
| 2016-03-29 | $22.12 | $22.40 | $21.30 | $21.45 | $12.64 | 9,173,350 |
| 2016-03-28 | $23.32 | $23.67 | $21.88 | $22.23 | $13.10 | 17,614,480 |
| 2016-03-25 | $24.96 | $25.76 | $23.91 | $23.99 | $14.14 | 25,586,610 |
| 2016-03-24 | $23.42 | $23.42 | $23.41 | $23.42 | $13.80 | 5,265,180 |
| 2016-03-23 | $19.20 | $21.29 | $19.20 | $21.29 | $12.55 | 4,421,410 |
| 2016-03-22 | $19.50 | $19.75 | $19.20 | $19.35 | $11.41 | 5,066,070 |
| 2016-03-21 | $19.30 | $20.23 | $19.05 | $19.82 | $11.68 | 6,432,520 |
| 2016-03-18 | $18.42 | $19.18 | $18.32 | $19.07 | $11.24 | 6,154,240 |
| 2016-03-17 | $17.91 | $18.71 | $17.68 | $18.46 | $10.88 | 4,604,190 |
| 2016-03-16 | $18.33 | $18.74 | $17.55 | $17.61 | $10.38 | 4,282,060 |
| 2016-03-15 | $20.00 | $20.00 | $18.18 | $18.49 | $10.90 | 6,423,000 |
| 2016-03-14 | $19.00 | $19.78 | $18.80 | $19.28 | $11.36 | 9,327,960 |
| 2016-03-11 | $16.80 | $18.54 | $16.50 | $18.54 | $10.93 | 6,496,960 |
| 2016-03-10 | $16.97 | $17.38 | $16.75 | $16.85 | $9.93 | 1,607,400 |
| 2016-03-09 | $16.90 | $17.24 | $16.71 | $16.97 | $10.00 | 1,723,320 |
| 2016-03-08 | $17.29 | $17.48 | $16.11 | $17.46 | $10.29 | 2,859,030 |
| 2016-03-07 | $17.00 | $17.48 | $16.80 | $17.21 | $10.14 | 2,381,970 |
| 2016-03-04 | $17.65 | $17.93 | $16.38 | $16.62 | $9.80 | 3,402,710 |
| 2016-03-03 | $18.08 | $18.80 | $17.71 | $17.77 | $10.47 | 3,857,200 |
| 2016-03-02 | $17.20 | $18.20 | $16.58 | $18.10 | $10.67 | 4,501,070 |
| 2016-03-01 | $17.13 | $17.70 | $16.03 | $17.42 | $10.27 | 5,202,160 |
| 2016-02-29 | $18.88 | $18.89 | $17.42 | $17.42 | $10.27 | 4,062,870 |
| 2016-02-26 | $20.50 | $20.96 | $18.50 | $19.36 | $11.41 | 7,312,570 |
| 2016-02-25 | $20.57 | $22.58 | $19.41 | $20.47 | $12.07 | 10,585,120 |
| 2016-02-24 | $20.83 | $21.11 | $20.18 | $20.58 | $12.13 | 3,909,330 |
| 2016-02-23 | $21.10 | $21.29 | $20.58 | $21.11 | $12.44 | 4,491,830 |
| 2016-02-22 | $21.08 | $21.30 | $20.65 | $21.14 | $12.46 | 5,101,160 |
| 2016-02-19 | $19.90 | $21.57 | $19.80 | $20.90 | $12.32 | 6,596,330 |
| 2016-02-18 | $20.03 | $20.56 | $19.60 | $19.98 | $11.78 | 4,086,870 |
| 2016-02-17 | $19.56 | $20.41 | $19.44 | $19.94 | $11.75 | 4,086,440 |
| 2016-02-16 | $18.57 | $19.88 | $18.57 | $19.42 | $11.45 | 3,366,850 |
| 2016-02-15 | $17.90 | $18.83 | $17.60 | $18.60 | $10.96 | 2,477,170 |
| 2016-02-12 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-02-11 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-02-10 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-02-09 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-02-08 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-02-05 | $19.48 | $19.80 | $19.05 | $19.07 | $11.24 | 2,607,040 |
| 2016-02-04 | $19.10 | $19.66 | $19.06 | $19.48 | $11.48 | 3,516,700 |
| 2016-02-03 | $18.52 | $19.20 | $18.36 | $18.98 | $11.19 | 2,703,560 |
| 2016-02-02 | $18.20 | $19.43 | $18.20 | $19.08 | $11.25 | 3,603,060 |
| 2016-02-01 | $17.90 | $18.70 | $17.36 | $18.56 | $10.94 | 3,748,700 |
| 2016-01-29 | $16.89 | $18.37 | $16.89 | $17.90 | $10.55 | 3,336,170 |
| 2016-01-28 | $18.01 | $18.18 | $17.02 | $17.08 | $10.07 | 2,460,870 |
| 2016-01-27 | $17.95 | $18.49 | $16.45 | $18.44 | $10.87 | 3,933,120 |
| 2016-01-26 | $19.73 | $20.10 | $18.14 | $18.15 | $10.70 | 3,892,270 |
| 2016-01-25 | $19.67 | $21.00 | $19.63 | $20.15 | $11.88 | 4,183,980 |
| 2016-01-22 | $19.39 | $19.70 | $18.50 | $19.51 | $11.50 | 3,619,640 |
| 2016-01-21 | $19.92 | $20.36 | $18.61 | $18.79 | $11.08 | 4,661,110 |
| 2016-01-20 | $19.92 | $21.28 | $19.51 | $20.41 | $12.03 | 7,446,240 |
| 2016-01-19 | $17.73 | $19.60 | $17.73 | $19.60 | $11.55 | 4,851,430 |
| 2016-01-18 | $17.10 | $18.24 | $16.90 | $17.82 | $10.50 | 2,431,830 |
| 2016-01-15 | $18.58 | $18.71 | $17.43 | $17.47 | $10.30 | 2,922,900 |
| 2016-01-14 | $17.03 | $18.86 | $16.85 | $18.76 | $11.06 | 3,180,330 |
| 2016-01-13 | $19.08 | $19.30 | $17.00 | $17.67 | $10.42 | 2,693,610 |
| 2016-01-12 | $18.80 | $19.21 | $18.11 | $18.86 | $11.12 | 2,726,860 |
| 2016-01-11 | $20.11 | $20.78 | $18.84 | $18.84 | $11.11 | 2,901,570 |
| 2016-01-08 | $22.00 | $22.00 | $19.78 | $20.93 | $12.34 | 3,290,570 |
| 2016-01-07 | $22.90 | $22.92 | $20.98 | $20.98 | $12.37 | 847,400 |
| 2016-01-06 | $22.56 | $23.33 | $22.50 | $23.31 | $13.74 | 3,635,930 |
| 2016-01-05 | $22.00 | $23.93 | $21.88 | $22.47 | $13.24 | 4,610,600 |
| 2016-01-04 | $26.62 | $26.79 | $24.31 | $24.31 | $14.33 | 3,304,490 |
| 2016-01-01 | $27.01 | $27.01 | $27.01 | $27.01 | $15.92 | 0 |
| 2015-12-31 | $28.20 | $28.59 | $26.90 | $27.01 | $15.92 | 4,541,470 |
| 2015-12-30 | $27.21 | $28.20 | $27.01 | $28.09 | $16.56 | 4,253,760 |
| 2015-12-29 | $26.60 | $27.33 | $26.38 | $27.30 | $16.09 | 2,912,100 |
| 2015-12-28 | $28.20 | $28.44 | $27.00 | $27.04 | $15.94 | 5,486,250 |
| 2015-12-25 | $26.78 | $27.92 | $26.66 | $27.88 | $16.43 | 4,994,200 |
| 2015-12-24 | $27.00 | $27.00 | $26.02 | $26.64 | $15.70 | 3,656,750 |
| 2015-12-23 | $28.28 | $28.37 | $27.00 | $27.23 | $16.05 | 5,156,120 |
| 2015-12-22 | $28.16 | $28.92 | $27.95 | $28.11 | $16.57 | 4,969,340 |
| 2015-12-21 | $28.15 | $28.39 | $27.40 | $28.36 | $16.72 | 4,258,100 |
| 2015-12-18 | $28.81 | $28.90 | $27.69 | $28.14 | $16.59 | 7,134,650 |
| 2015-12-17 | $28.65 | $29.60 | $28.38 | $29.01 | $17.10 | 11,300,380 |
| 2015-12-16 | $27.00 | $28.98 | $26.92 | $28.41 | $16.75 | 10,962,830 |
| 2015-12-15 | $27.00 | $27.60 | $26.70 | $26.99 | $15.91 | 4,876,990 |
| 2015-12-14 | $26.05 | $26.95 | $25.85 | $26.90 | $15.86 | 4,193,660 |
| 2015-12-11 | $26.18 | $26.89 | $26.10 | $26.32 | $15.51 | 3,645,490 |
| 2015-12-10 | $25.61 | $26.82 | $25.61 | $26.50 | $15.62 | 6,195,580 |
| 2015-12-09 | $26.28 | $26.83 | $25.71 | $25.80 | $15.21 | 4,983,140 |
| 2015-12-08 | $27.33 | $27.72 | $26.60 | $26.90 | $15.86 | 6,477,250 |
| 2015-12-07 | $26.55 | $28.22 | $26.24 | $28.01 | $16.51 | 8,880,460 |
| 2015-12-04 | $26.90 | $27.65 | $26.61 | $26.72 | $15.75 | 6,179,720 |
| 2015-12-03 | $25.70 | $27.09 | $25.68 | $26.99 | $15.91 | 6,026,340 |
| 2015-12-02 | $26.40 | $27.86 | $25.15 | $26.18 | $15.43 | 6,709,560 |
| 2015-12-01 | $28.30 | $28.57 | $26.10 | $26.41 | $15.57 | 11,593,580 |
| 2015-11-30 | $29.52 | $30.10 | $26.99 | $28.91 | $17.04 | 13,605,400 |
| 2015-11-27 | $28.70 | $32.06 | $27.88 | $29.99 | $17.68 | 20,786,960 |
| 2015-11-26 | $29.10 | $30.67 | $28.95 | $29.20 | $17.21 | 14,117,360 |
| 2015-11-25 | $29.00 | $29.07 | $28.23 | $29.02 | $17.11 | 9,046,130 |
| 2015-11-24 | $28.00 | $29.78 | $27.57 | $29.32 | $17.28 | 12,013,940 |
| 2015-11-23 | $27.33 | $28.68 | $27.10 | $28.23 | $16.64 | 9,398,310 |
| 2015-11-20 | $28.00 | $28.88 | $27.31 | $27.81 | $16.39 | 10,507,130 |
| 2015-11-19 | $27.20 | $28.20 | $26.71 | $28.12 | $16.58 | 8,287,550 |
| 2015-11-18 | $27.97 | $28.44 | $26.61 | $26.88 | $15.84 | 12,483,820 |
| 2015-11-17 | $30.12 | $30.95 | $28.81 | $28.90 | $17.03 | 14,614,040 |
| 2015-11-16 | $28.50 | $30.18 | $28.35 | $29.61 | $17.45 | 10,950,610 |
| 2015-11-13 | $30.16 | $30.69 | $28.80 | $29.18 | $17.20 | 17,939,600 |
| 2015-11-12 | $30.80 | $32.59 | $29.95 | $31.48 | $18.56 | 22,753,280 |
| 2015-11-11 | $30.50 | $31.50 | $29.63 | $30.75 | $18.13 | 20,495,450 |
| 2015-11-10 | $32.00 | $33.33 | $29.73 | $30.50 | $17.98 | 31,345,340 |
| 2015-11-09 | $29.99 | $31.01 | $29.30 | $31.01 | $18.28 | 15,829,160 |
| 2015-11-06 | $28.00 | $28.19 | $26.41 | $28.19 | $16.62 | 22,667,470 |
| 2015-11-05 | $25.63 | $25.63 | $25.40 | $25.63 | $15.11 | 7,715,410 |
| 2015-11-04 | $22.70 | $23.30 | $22.45 | $23.30 | $13.73 | 4,400,310 |
| 2015-11-03 | $19.27 | $21.18 | $19.26 | $21.18 | $12.48 | 7,856,310 |
| 2015-11-02 | $18.61 | $19.99 | $18.40 | $19.25 | $11.35 | 6,813,150 |
| 2015-10-30 | $18.75 | $19.25 | $18.48 | $18.89 | $11.13 | 4,325,270 |
| 2015-10-29 | $18.85 | $19.05 | $18.38 | $18.77 | $11.06 | 3,216,980 |
| 2015-10-28 | $18.90 | $19.45 | $18.52 | $18.62 | $10.98 | 4,777,970 |
| 2015-10-27 | $18.81 | $19.15 | $17.73 | $18.94 | $11.16 | 4,696,620 |
| 2015-10-26 | $19.70 | $19.75 | $18.85 | $19.10 | $11.26 | 6,412,150 |
| 2015-10-23 | $17.70 | $19.25 | $17.42 | $19.23 | $11.34 | 6,348,090 |
| 2015-10-22 | $16.82 | $17.57 | $16.78 | $17.50 | $10.32 | 3,969,180 |
| 2015-10-21 | $18.56 | $19.10 | $16.72 | $16.73 | $9.86 | 6,719,960 |
| 2015-10-20 | $18.10 | $18.63 | $18.10 | $18.58 | $10.95 | 3,718,850 |
| 2015-10-19 | $18.64 | $18.79 | $17.88 | $18.28 | $10.78 | 4,713,390 |
| 2015-10-16 | $18.63 | $19.20 | $18.37 | $18.64 | $10.99 | 6,392,940 |
| 2015-10-15 | $17.20 | $18.36 | $17.20 | $18.34 | $10.81 | 4,744,180 |
| 2015-10-14 | $17.90 | $17.97 | $17.30 | $17.40 | $10.26 | 4,089,930 |
| 2015-10-13 | $17.63 | $18.13 | $17.51 | $18.00 | $10.61 | 4,961,990 |
| 2015-10-12 | $16.62 | $18.16 | $16.62 | $17.89 | $10.55 | 5,848,390 |
| 2015-10-09 | $16.60 | $16.69 | $16.20 | $16.59 | $9.78 | 3,798,230 |
| 2015-10-08 | $16.74 | $16.74 | $16.23 | $16.54 | $9.75 | 4,315,010 |
| 2015-10-07 | $15.92 | $15.92 | $15.92 | $15.92 | $9.38 | 0 |
| 2015-10-06 | $15.92 | $15.92 | $15.92 | $15.92 | $9.38 | 0 |
| 2015-10-05 | $15.92 | $15.92 | $15.92 | $15.92 | $9.38 | 0 |
| 2015-10-02 | $15.92 | $15.92 | $15.92 | $15.92 | $9.38 | 0 |
| 2015-10-01 | $15.92 | $15.92 | $15.92 | $15.92 | $9.38 | 0 |
| 2015-09-30 | $15.50 | $16.29 | $15.49 | $15.92 | $9.38 | 4,118,050 |
| 2015-09-29 | $15.35 | $15.50 | $15.17 | $15.47 | $9.12 | 1,991,820 |
| 2015-09-28 | $15.21 | $15.78 | $14.92 | $15.73 | $9.27 | 2,049,800 |
| 2015-09-25 | $15.82 | $16.10 | $15.00 | $15.17 | $8.94 | 3,480,150 |
| 2015-09-24 | $15.62 | $16.29 | $15.62 | $16.04 | $9.45 | 3,465,400 |
| 2015-09-23 | $15.79 | $15.98 | $15.50 | $15.64 | $9.22 | 3,614,690 |
| 2015-09-22 | $15.95 | $16.61 | $15.81 | $16.14 | $9.51 | 5,130,870 |
| 2015-09-21 | $14.70 | $15.90 | $14.40 | $15.87 | $9.35 | 4,363,020 |
| 2015-09-18 | $14.56 | $15.18 | $14.41 | $14.89 | $8.78 | 2,732,400 |
| 2015-09-17 | $15.00 | $15.32 | $14.43 | $14.44 | $8.51 | 4,484,800 |
| 2015-09-16 | $13.64 | $14.72 | $13.62 | $14.72 | $8.68 | 3,509,560 |
| 2015-09-15 | $14.44 | $14.58 | $13.37 | $13.38 | $7.89 | 2,950,700 |
| 2015-09-14 | $16.55 | $16.83 | $14.84 | $14.84 | $8.75 | 3,954,010 |
| 2015-09-11 | $16.18 | $16.56 | $16.00 | $16.49 | $9.72 | 2,636,140 |
| 2015-09-10 | $16.48 | $16.87 | $16.03 | $16.11 | $9.50 | 3,222,000 |
| 2015-09-09 | $16.18 | $17.06 | $16.15 | $16.98 | $10.01 | 5,356,970 |
| 2015-09-08 | $14.97 | $16.25 | $14.70 | $16.08 | $9.48 | 3,578,030 |
| 2015-09-07 | $14.70 | $15.43 | $14.70 | $14.92 | $8.79 | 2,771,570 |
| 2015-09-04 | $14.43 | $14.43 | $14.43 | $14.43 | $8.51 | 0 |
| 2015-09-03 | $14.43 | $14.43 | $14.43 | $14.43 | $8.51 | 0 |
| 2015-09-02 | $14.12 | $16.08 | $13.90 | $14.43 | $8.51 | 3,215,080 |
| 2015-09-01 | $16.31 | $16.66 | $15.14 | $15.14 | $8.92 | 3,955,940 |
| 2015-08-31 | $17.91 | $18.03 | $16.80 | $16.82 | $9.91 | 4,397,460 |
| 2015-08-28 | $17.35 | $18.74 | $16.73 | $18.49 | $10.90 | 7,820,250 |
| 2015-08-27 | $16.20 | $17.40 | $15.77 | $17.38 | $10.24 | 5,786,790 |
| 2015-08-26 | $16.48 | $17.25 | $14.82 | $16.23 | $9.57 | 6,434,610 |
| 2015-08-25 | $16.08 | $17.43 | $16.08 | $16.08 | $9.48 | 3,560,340 |
| 2015-08-24 | $19.29 | $19.29 | $17.87 | $17.87 | $10.53 | 2,438,600 |
| 2015-08-21 | $21.48 | $21.48 | $19.60 | $19.86 | $11.71 | 3,740,460 |
| 2015-08-20 | $22.80 | $23.06 | $21.57 | $21.67 | $12.77 | 3,447,180 |
| 2015-08-19 | $21.35 | $23.68 | $20.77 | $23.19 | $13.67 | 5,866,700 |
| 2015-08-18 | $25.80 | $25.94 | $22.99 | $22.99 | $13.55 | 6,115,460 |
| 2015-08-17 | $26.00 | $26.16 | $25.10 | $25.54 | $15.05 | 4,974,410 |
| 2015-08-14 | $26.10 | $26.70 | $25.59 | $26.28 | $15.49 | 6,290,570 |
| 2015-08-13 | $25.20 | $25.92 | $24.79 | $25.77 | $15.19 | 4,710,420 |
| 2015-08-12 | $26.50 | $26.70 | $25.05 | $25.10 | $14.80 | 7,308,490 |
| 2015-08-11 | $27.00 | $27.77 | $26.55 | $26.76 | $15.77 | 9,846,180 |
| 2015-08-10 | $25.80 | $27.15 | $25.50 | $27.07 | $15.96 | 9,707,960 |
| 2015-08-07 | $25.40 | $26.00 | $25.10 | $25.63 | $15.11 | 7,782,550 |
| 2015-08-06 | $26.33 | $26.99 | $25.01 | $25.33 | $14.93 | 11,261,270 |
| 2015-08-05 | $25.19 | $28.67 | $25.18 | $27.28 | $16.08 | 17,180,030 |
| 2015-08-04 | $27.00 | $27.44 | $24.30 | $26.10 | $15.38 | 18,056,710 |
Ningbo Jifeng Auto Parts Company Ltd (603997) News Headlines
Recent Ningbo Jifeng Auto Parts Company Ltd (603997) News
Similar Companies to Ningbo Jifeng Auto Parts Company Ltd (603997) 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 | -- | -- | -- |