Starway Biotechnology Company Ltd (300143) Exchange: SHE
Data as of July 17, 2025
$9.73 ($0.02) 0.21%
Starway Biotechnology Company Ltd - Daily Information
Click for more stock information on Starway Biotechnology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.70 |
| Previous Close | $9.73 |
| High | $9.78 |
| Low | $9.50 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.73 |
| Adjusted High | $9.78 |
| Adjusted Low | $9.50 |
About Starway Biotechnology Company Ltd (300143)
Starway Bio-technology Co., Ltd. is a China-based company principally engaged in the research, development, production and distribution of fresh edible mushrooms. The Company's products mainly include needle mushrooms, beech mushrooms and abalone mushrooms, among others. As of December 31, 2012, the Company had six edible mushroom production bases, which offered approximately 86 tons of fresh edible mushrooms per day. The Company distributes its products within domestic market and to overseas markets. On January 21, 2013, the Company changed its name to Starway Bio-technology Co., Ltd. from Gumuzhen Bio-technology Co Ltd.
Invest in Starway Biotechnology Company Ltd (300143)
Historical Stock Data for Starway Biotechnology Company Ltd (300143)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.70 | $9.78 | $9.50 | $9.73 | $9.73 | 7,416,900 |
| 2025-07-08 | $9.64 | $9.77 | $9.64 | $9.71 | $9.71 | 5,304,400 |
| 2025-07-07 | $9.70 | $9.75 | $9.63 | $9.66 | $9.66 | 3,853,700 |
| 2025-07-04 | $9.71 | $9.82 | $9.67 | $9.69 | $9.69 | 5,664,600 |
| 2025-07-03 | $9.70 | $9.75 | $9.65 | $9.70 | $9.70 | 6,044,700 |
| 2025-07-02 | $9.79 | $9.89 | $9.65 | $9.68 | $9.68 | 9,820,400 |
| 2025-07-01 | $9.70 | $10.32 | $9.67 | $9.89 | $9.89 | 16,480,300 |
| 2025-06-30 | $9.50 | $9.66 | $9.41 | $9.63 | $9.63 | 6,873,490 |
| 2025-06-27 | $9.40 | $9.58 | $9.34 | $9.50 | $9.50 | 6,083,800 |
| 2025-06-26 | $9.46 | $9.47 | $9.33 | $9.36 | $9.36 | 4,577,340 |
| 2025-06-25 | $9.45 | $9.52 | $9.36 | $9.47 | $9.47 | 4,656,100 |
| 2025-06-24 | $9.28 | $9.50 | $9.16 | $9.47 | $9.47 | 6,484,800 |
| 2025-06-23 | $9.08 | $9.42 | $9.06 | $9.27 | $9.27 | 5,076,100 |
| 2025-06-20 | $9.23 | $9.33 | $9.11 | $9.14 | $9.14 | 4,261,700 |
| 2025-06-19 | $9.36 | $9.41 | $9.23 | $9.24 | $9.24 | 5,264,000 |
| 2025-06-18 | $9.48 | $9.52 | $9.31 | $9.36 | $9.36 | 5,653,500 |
| 2025-06-17 | $9.60 | $9.89 | $9.46 | $9.48 | $9.48 | 9,084,700 |
| 2025-06-13 | $9.88 | $9.88 | $9.48 | $9.51 | $9.51 | 10,302,910 |
| 2025-06-12 | $9.87 | $10.04 | $9.73 | $9.88 | $9.88 | 11,506,930 |
| 2025-06-11 | $9.98 | $10.13 | $9.80 | $9.93 | $9.93 | 16,794,200 |
| 2025-06-10 | $9.53 | $10.48 | $9.45 | $9.94 | $9.94 | 30,599,610 |
| 2025-06-09 | $9.31 | $9.60 | $9.31 | $9.53 | $9.53 | 8,340,800 |
| 2025-06-06 | $9.41 | $9.49 | $9.28 | $9.32 | $9.32 | 3,963,200 |
| 2025-06-05 | $9.44 | $9.48 | $9.30 | $9.41 | $9.41 | 3,876,400 |
| 2025-06-04 | $9.41 | $9.47 | $9.34 | $9.44 | $9.44 | 4,173,200 |
| 2025-06-03 | $9.18 | $9.47 | $9.18 | $9.42 | $9.42 | 5,014,100 |
| 2025-05-30 | $9.24 | $9.39 | $9.20 | $9.25 | $9.25 | 4,995,800 |
| 2025-05-29 | $9.02 | $9.30 | $8.96 | $9.27 | $9.27 | 5,178,610 |
| 2025-05-28 | $9.12 | $9.12 | $8.98 | $8.99 | $8.99 | 3,484,000 |
| 2025-05-27 | $9.08 | $9.13 | $9.02 | $9.10 | $9.10 | 2,764,510 |
| 2025-05-26 | $9.15 | $9.18 | $8.98 | $9.08 | $9.08 | 4,577,000 |
| 2025-05-23 | $9.16 | $9.39 | $9.13 | $9.14 | $9.14 | 5,394,610 |
| 2025-05-22 | $9.35 | $9.37 | $9.13 | $9.18 | $9.18 | 4,563,500 |
| 2025-05-21 | $9.45 | $9.45 | $9.35 | $9.36 | $9.36 | 3,652,500 |
| 2025-05-20 | $9.35 | $9.59 | $9.34 | $9.44 | $9.44 | 5,826,000 |
| 2025-05-19 | $9.28 | $9.36 | $9.16 | $9.34 | $9.34 | 3,303,200 |
| 2025-05-16 | $9.31 | $9.37 | $9.24 | $9.28 | $9.28 | 3,757,200 |
| 2025-05-15 | $9.46 | $9.46 | $9.31 | $9.34 | $9.34 | 3,397,400 |
| 2025-05-14 | $9.45 | $9.52 | $9.36 | $9.46 | $9.46 | 3,738,000 |
| 2025-05-13 | $9.61 | $9.61 | $9.43 | $9.51 | $9.51 | 4,515,000 |
| 2025-05-12 | $9.38 | $9.50 | $9.28 | $9.48 | $9.48 | 5,173,100 |
| 2025-05-09 | $9.54 | $9.56 | $9.28 | $9.29 | $9.29 | 4,896,890 |
| 2025-05-08 | $9.52 | $9.63 | $9.47 | $9.55 | $9.55 | 4,381,800 |
| 2025-05-07 | $9.75 | $9.79 | $9.49 | $9.56 | $9.56 | 6,596,800 |
| 2025-05-06 | $9.50 | $9.58 | $9.38 | $9.56 | $9.56 | 7,042,690 |
| 2025-04-30 | $9.13 | $9.64 | $9.13 | $9.38 | $9.38 | 8,675,930 |
| 2025-04-29 | $9.10 | $9.21 | $9.01 | $9.12 | $9.12 | 4,058,500 |
| 2025-04-28 | $9.11 | $9.11 | $8.93 | $9.06 | $9.06 | 4,013,400 |
| 2025-04-25 | $9.20 | $9.29 | $9.10 | $9.10 | $9.10 | 5,303,640 |
| 2025-04-24 | $9.21 | $9.28 | $9.08 | $9.14 | $9.14 | 4,091,940 |
| 2025-04-23 | $9.30 | $9.34 | $9.17 | $9.21 | $9.21 | 4,055,800 |
| 2025-04-22 | $9.23 | $9.35 | $9.16 | $9.21 | $9.21 | 4,086,400 |
| 2025-04-21 | $9.10 | $9.25 | $9.02 | $9.24 | $9.24 | 4,334,700 |
| 2025-04-18 | $9.07 | $9.25 | $9.01 | $9.10 | $9.10 | 3,548,100 |
| 2025-04-17 | $8.99 | $9.18 | $8.90 | $9.11 | $9.11 | 3,822,660 |
| 2025-04-16 | $9.19 | $9.24 | $8.91 | $9.06 | $9.06 | 5,076,200 |
| 2025-04-15 | $9.29 | $9.36 | $9.15 | $9.30 | $9.30 | 4,308,500 |
| 2025-04-14 | $9.30 | $9.41 | $9.21 | $9.24 | $9.24 | 5,388,600 |
| 2025-04-11 | $8.98 | $9.30 | $8.96 | $9.18 | $9.18 | 7,539,800 |
| 2025-04-10 | $9.06 | $9.33 | $9.03 | $9.09 | $9.09 | 7,822,580 |
| 2025-04-09 | $8.61 | $9.02 | $8.12 | $8.95 | $8.95 | 10,953,400 |
| 2025-04-08 | $8.63 | $9.06 | $8.57 | $8.79 | $8.79 | 11,215,970 |
| 2025-04-07 | $9.79 | $9.85 | $8.30 | $8.53 | $8.53 | 16,684,990 |
| 2025-04-03 | $10.28 | $10.53 | $10.15 | $10.21 | $10.21 | 7,301,600 |
| 2025-04-02 | $10.33 | $10.64 | $10.25 | $10.36 | $10.36 | 10,322,990 |
| 2025-04-01 | $10.20 | $10.65 | $10.19 | $10.40 | $10.40 | 13,307,300 |
| 2025-03-31 | $10.74 | $10.74 | $10.03 | $10.16 | $10.16 | 14,044,900 |
| 2025-03-28 | $10.43 | $10.68 | $10.40 | $10.56 | $10.56 | 11,089,700 |
| 2025-03-27 | $10.15 | $10.50 | $10.03 | $10.43 | $10.43 | 9,898,210 |
| 2025-03-26 | $10.15 | $10.30 | $10.05 | $10.14 | $10.14 | 4,382,260 |
| 2025-03-25 | $10.15 | $10.35 | $10.08 | $10.17 | $10.17 | 4,900,300 |
| 2025-03-24 | $10.21 | $10.25 | $10.00 | $10.15 | $10.15 | 7,252,890 |
| 2025-03-21 | $10.32 | $10.47 | $10.15 | $10.22 | $10.22 | 7,086,700 |
| 2025-03-20 | $10.33 | $10.48 | $10.20 | $10.42 | $10.42 | 7,465,980 |
| 2025-03-19 | $10.46 | $10.71 | $10.33 | $10.36 | $10.36 | 7,390,710 |
| 2025-03-18 | $10.50 | $10.58 | $10.31 | $10.43 | $10.43 | 8,350,510 |
| 2025-03-17 | $10.68 | $10.77 | $10.44 | $10.50 | $10.50 | 7,259,700 |
| 2025-03-14 | $10.49 | $10.68 | $10.31 | $10.67 | $10.67 | 10,839,350 |
| 2025-03-13 | $10.40 | $10.61 | $10.13 | $10.60 | $10.60 | 11,772,800 |
| 2025-03-12 | $10.45 | $10.57 | $10.30 | $10.38 | $10.38 | 10,693,320 |
| 2025-03-11 | $10.28 | $10.49 | $10.25 | $10.40 | $10.40 | 12,634,700 |
| 2025-03-10 | $11.05 | $11.16 | $10.36 | $10.57 | $10.57 | 22,037,790 |
| 2025-03-07 | $10.60 | $10.94 | $10.45 | $10.50 | $10.50 | 15,254,890 |
| 2025-03-06 | $10.34 | $10.82 | $10.31 | $10.68 | $10.68 | 16,005,120 |
| 2025-03-05 | $10.34 | $10.37 | $10.16 | $10.32 | $10.32 | 5,907,560 |
| 2025-03-04 | $10.17 | $10.46 | $10.10 | $10.38 | $10.38 | 7,373,360 |
| 2025-03-03 | $10.13 | $10.50 | $10.04 | $10.25 | $10.25 | 8,104,840 |
| 2025-02-28 | $10.44 | $10.45 | $10.00 | $10.05 | $10.05 | 10,227,490 |
| 2025-02-27 | $10.50 | $10.65 | $10.25 | $10.44 | $10.44 | 10,434,900 |
| 2025-02-26 | $10.53 | $10.59 | $10.35 | $10.53 | $10.53 | 12,417,600 |
| 2025-02-25 | $10.58 | $10.80 | $10.47 | $10.53 | $10.53 | 13,261,640 |
| 2025-02-24 | $10.94 | $10.94 | $10.61 | $10.78 | $10.78 | 14,589,400 |
| 2025-02-20 | $10.18 | $10.64 | $10.15 | $10.40 | $10.40 | 17,552,410 |
| 2025-02-19 | $9.96 | $10.32 | $9.80 | $10.20 | $10.20 | 15,840,680 |
| 2025-02-18 | $10.50 | $10.60 | $10.00 | $10.03 | $10.03 | 21,690,060 |
| 2025-02-17 | $10.45 | $11.16 | $10.31 | $10.60 | $10.60 | 40,963,660 |
| 2025-02-14 | $9.57 | $10.38 | $9.57 | $10.18 | $10.18 | 31,075,220 |
| 2025-02-13 | $9.67 | $9.71 | $9.51 | $9.56 | $9.56 | 12,161,700 |
| 2025-02-12 | $9.34 | $10.11 | $9.22 | $9.75 | $9.75 | 20,911,180 |
| 2025-02-11 | $9.53 | $9.53 | $9.22 | $9.39 | $9.39 | 10,131,520 |
| 2025-02-10 | $9.05 | $9.65 | $9.05 | $9.62 | $9.62 | 15,885,830 |
| 2025-02-07 | $8.75 | $9.06 | $8.70 | $8.94 | $8.94 | 9,032,730 |
| 2025-02-06 | $8.76 | $8.81 | $8.57 | $8.74 | $8.74 | 7,074,000 |
| 2025-02-05 | $8.74 | $8.87 | $8.64 | $8.77 | $8.77 | 4,534,290 |
| 2025-01-27 | $8.68 | $8.80 | $8.60 | $8.62 | $8.62 | 2,674,360 |
| 2025-01-24 | $8.64 | $8.70 | $8.57 | $8.67 | $8.67 | 2,969,800 |
| 2025-01-23 | $8.68 | $8.85 | $8.65 | $8.65 | $8.65 | 3,606,200 |
| 2025-01-22 | $8.79 | $8.79 | $8.60 | $8.66 | $8.66 | 2,818,300 |
| 2025-01-21 | $8.89 | $8.95 | $8.70 | $8.80 | $8.80 | 3,754,300 |
| 2025-01-20 | $8.75 | $8.98 | $8.64 | $8.85 | $8.85 | 5,999,400 |
| 2025-01-17 | $8.58 | $8.73 | $8.48 | $8.62 | $8.62 | 3,409,900 |
| 2025-01-16 | $8.65 | $8.75 | $8.50 | $8.58 | $8.58 | 4,025,700 |
| 2025-01-15 | $8.71 | $8.71 | $8.49 | $8.54 | $8.54 | 3,851,090 |
| 2025-01-14 | $8.46 | $8.71 | $8.42 | $8.70 | $8.70 | 4,575,600 |
| 2025-01-13 | $8.37 | $8.51 | $8.20 | $8.45 | $8.45 | 4,973,890 |
| 2025-01-09 | $8.82 | $9.00 | $8.60 | $8.76 | $8.76 | 9,181,990 |
| 2025-01-08 | $8.71 | $9.30 | $8.71 | $9.12 | $9.12 | 12,277,620 |
| 2025-01-07 | $8.75 | $8.84 | $8.50 | $8.76 | $8.76 | 5,106,650 |
| 2025-01-06 | $8.79 | $9.04 | $8.61 | $8.81 | $8.81 | 4,898,760 |
| 2025-01-03 | $8.96 | $9.07 | $8.67 | $8.71 | $8.71 | 5,703,000 |
| 2025-01-02 | $9.20 | $9.33 | $8.87 | $8.96 | $8.96 | 5,675,600 |
| 2024-12-31 | $9.45 | $9.48 | $9.19 | $9.20 | $9.20 | 4,215,190 |
| 2024-12-30 | $9.38 | $9.59 | $9.18 | $9.42 | $9.42 | 5,792,400 |
| 2024-12-27 | $9.16 | $9.53 | $9.11 | $9.38 | $9.38 | 6,774,310 |
| 2024-12-26 | $9.12 | $9.24 | $9.06 | $9.17 | $9.17 | 3,521,730 |
| 2024-12-25 | $9.35 | $9.44 | $9.14 | $9.19 | $9.19 | 4,703,310 |
| 2024-12-24 | $9.20 | $9.43 | $9.13 | $9.25 | $9.25 | 3,616,040 |
| 2024-12-23 | $9.45 | $9.50 | $9.16 | $9.19 | $9.19 | 6,202,380 |
| 2024-12-20 | $9.46 | $9.57 | $9.35 | $9.40 | $9.40 | 5,686,400 |
| 2024-12-19 | $9.53 | $9.66 | $9.38 | $9.46 | $9.46 | 5,558,650 |
| 2024-12-18 | $9.42 | $9.66 | $9.34 | $9.64 | $9.64 | 5,377,610 |
| 2024-12-17 | $9.80 | $9.89 | $9.38 | $9.43 | $9.43 | 8,553,180 |
| 2024-12-16 | $9.78 | $10.09 | $9.69 | $9.91 | $9.91 | 8,354,240 |
| 2024-12-13 | $10.09 | $10.09 | $9.75 | $9.76 | $9.76 | 11,203,240 |
| 2024-12-12 | $10.04 | $10.15 | $9.95 | $10.13 | $10.13 | 7,466,520 |
| 2024-12-11 | $10.02 | $10.12 | $9.95 | $10.01 | $10.01 | 5,497,700 |
| 2024-12-10 | $10.44 | $10.44 | $10.01 | $10.05 | $10.05 | 8,619,500 |
| 2024-12-09 | $10.25 | $10.35 | $9.91 | $10.06 | $10.06 | 6,664,000 |
| 2024-12-06 | $10.00 | $10.23 | $9.87 | $10.17 | $10.17 | 6,609,270 |
| 2024-12-05 | $9.98 | $10.05 | $9.88 | $9.99 | $9.99 | 3,260,300 |
| 2024-12-04 | $10.04 | $10.23 | $9.91 | $9.98 | $9.98 | 5,081,800 |
| 2024-12-03 | $10.18 | $10.19 | $9.98 | $10.09 | $10.09 | 6,371,000 |
| 2024-12-02 | $10.30 | $10.50 | $10.15 | $10.20 | $10.20 | 7,875,700 |
| 2024-11-29 | $9.89 | $10.30 | $9.89 | $10.03 | $10.03 | 10,826,740 |
| 2024-11-28 | $9.88 | $10.07 | $9.81 | $9.86 | $9.86 | 4,720,000 |
| 2024-11-27 | $9.61 | $9.89 | $9.35 | $9.88 | $9.88 | 6,274,600 |
| 2024-11-26 | $9.70 | $9.83 | $9.65 | $9.66 | $9.66 | 4,361,820 |
| 2024-11-25 | $9.58 | $9.90 | $9.50 | $9.73 | $9.73 | 7,235,900 |
| 2024-11-22 | $10.11 | $10.11 | $9.53 | $9.53 | $9.53 | 7,793,700 |
| 2024-11-21 | $10.08 | $10.36 | $9.90 | $10.10 | $10.10 | 7,830,580 |
| 2024-11-20 | $10.01 | $10.22 | $9.98 | $10.09 | $10.09 | 6,626,320 |
| 2024-11-19 | $9.80 | $10.09 | $9.78 | $10.03 | $10.03 | 5,863,030 |
| 2024-11-18 | $9.97 | $10.18 | $9.76 | $9.84 | $9.84 | 9,703,620 |
| 2024-11-15 | $10.10 | $10.36 | $9.98 | $10.00 | $10.00 | 7,932,680 |
| 2024-11-14 | $10.57 | $10.72 | $10.14 | $10.14 | $10.14 | 9,074,350 |
| 2024-11-13 | $10.75 | $10.80 | $10.42 | $10.58 | $10.58 | 13,925,810 |
| 2024-11-12 | $11.18 | $11.39 | $10.69 | $10.85 | $10.85 | 26,391,820 |
| 2024-11-11 | $10.76 | $10.97 | $10.53 | $10.72 | $10.72 | 13,363,090 |
| 2024-11-08 | $10.73 | $10.83 | $10.50 | $10.69 | $10.69 | 11,347,630 |
| 2024-11-07 | $10.19 | $10.82 | $10.10 | $10.68 | $10.68 | 13,885,510 |
| 2024-11-06 | $10.27 | $10.40 | $10.06 | $10.19 | $10.19 | 9,082,420 |
| 2024-11-05 | $9.91 | $10.25 | $9.85 | $10.22 | $10.22 | 10,209,500 |
| 2024-11-04 | $9.81 | $9.99 | $9.80 | $9.96 | $9.96 | 6,581,170 |
| 2024-11-01 | $10.18 | $10.26 | $9.73 | $9.77 | $9.77 | 13,501,710 |
| 2024-10-31 | $10.36 | $10.49 | $10.15 | $10.23 | $10.23 | 8,423,340 |
| 2024-10-30 | $10.36 | $10.62 | $10.04 | $10.26 | $10.26 | 11,997,670 |
| 2024-10-29 | $10.66 | $11.10 | $10.36 | $10.42 | $10.42 | 18,423,420 |
| 2024-10-28 | $10.10 | $10.72 | $10.04 | $10.65 | $10.65 | 16,951,140 |
| 2024-10-25 | $10.00 | $10.27 | $9.90 | $10.10 | $10.10 | 10,082,230 |
| 2024-10-24 | $10.28 | $10.28 | $9.96 | $10.05 | $10.05 | 16,553,360 |
| 2024-10-23 | $9.50 | $10.50 | $9.35 | $10.28 | $10.28 | 27,653,540 |
| 2024-10-22 | $9.30 | $9.50 | $9.15 | $9.50 | $9.50 | 11,311,110 |
| 2024-10-21 | $9.20 | $9.48 | $9.20 | $9.28 | $9.28 | 14,193,430 |
| 2024-10-18 | $8.99 | $9.40 | $8.89 | $9.18 | $9.18 | 12,377,280 |
| 2024-10-17 | $9.15 | $9.24 | $8.94 | $8.96 | $8.96 | 8,437,310 |
| 2024-10-16 | $9.01 | $9.26 | $8.90 | $9.04 | $9.04 | 7,050,400 |
| 2024-10-15 | $9.30 | $9.42 | $9.04 | $9.06 | $9.06 | 7,883,610 |
| 2024-10-14 | $9.00 | $9.40 | $8.79 | $9.37 | $9.37 | 10,514,120 |
| 2024-10-11 | $9.36 | $9.45 | $8.78 | $8.95 | $8.95 | 12,316,500 |
| 2024-10-10 | $9.45 | $9.93 | $9.38 | $9.43 | $9.43 | 15,248,430 |
| 2024-10-09 | $10.50 | $10.50 | $9.29 | $9.37 | $9.37 | 25,056,780 |
| 2024-10-08 | $11.32 | $11.32 | $9.97 | $10.99 | $10.99 | 30,024,570 |
| 2024-09-30 | $8.52 | $9.70 | $8.52 | $9.56 | $9.56 | 29,177,600 |
| 2024-09-27 | $8.07 | $8.51 | $8.02 | $8.28 | $8.28 | 16,415,130 |
| 2024-09-26 | $7.69 | $7.94 | $7.54 | $7.94 | $7.94 | 10,881,700 |
| 2024-09-25 | $7.56 | $7.84 | $7.56 | $7.66 | $7.66 | 15,400,650 |
| 2024-09-24 | $7.27 | $7.51 | $7.23 | $7.50 | $7.50 | 12,125,100 |
| 2024-09-23 | $7.25 | $7.35 | $7.17 | $7.25 | $7.25 | 6,573,700 |
| 2024-09-20 | $7.44 | $7.45 | $7.16 | $7.21 | $7.21 | 9,104,000 |
| 2024-09-19 | $7.22 | $7.53 | $7.12 | $7.42 | $7.42 | 13,546,100 |
| 2024-09-18 | $7.30 | $7.30 | $7.09 | $7.17 | $7.17 | 15,138,200 |
| 2024-09-13 | $7.70 | $7.75 | $7.37 | $7.41 | $7.41 | 22,555,130 |
| 2024-09-12 | $7.75 | $8.08 | $7.68 | $7.78 | $7.78 | 26,448,540 |
| 2024-09-11 | $8.05 | $8.49 | $7.71 | $7.79 | $7.79 | 34,763,280 |
| 2024-09-10 | $9.18 | $9.48 | $8.10 | $8.21 | $8.21 | 58,257,830 |
| 2024-09-09 | $7.37 | $8.72 | $7.31 | $8.72 | $8.72 | 51,123,900 |
| 2024-09-06 | $7.46 | $7.49 | $7.26 | $7.27 | $7.27 | 2,300,840 |
| 2024-09-05 | $7.33 | $7.47 | $7.31 | $7.42 | $7.42 | 2,065,160 |
| 2024-09-04 | $7.28 | $7.45 | $7.28 | $7.34 | $7.34 | 2,136,220 |
| 2024-09-03 | $7.36 | $7.50 | $7.30 | $7.32 | $7.32 | 2,316,700 |
| 2024-09-02 | $7.57 | $7.59 | $7.32 | $7.34 | $7.34 | 2,867,200 |
| 2024-08-30 | $7.58 | $7.73 | $7.51 | $7.57 | $7.57 | 4,374,700 |
| 2024-08-29 | $7.30 | $7.63 | $7.25 | $7.58 | $7.58 | 4,343,600 |
| 2024-08-28 | $7.10 | $7.43 | $7.10 | $7.30 | $7.30 | 3,292,310 |
| 2024-08-27 | $7.11 | $7.19 | $7.08 | $7.12 | $7.12 | 1,941,830 |
| 2024-08-26 | $7.08 | $7.24 | $7.07 | $7.11 | $7.11 | 1,884,970 |
| 2024-08-23 | $6.99 | $7.18 | $6.99 | $7.14 | $7.14 | 3,056,320 |
| 2024-08-22 | $7.22 | $7.27 | $7.06 | $7.07 | $7.07 | 2,559,300 |
| 2024-08-21 | $7.22 | $7.31 | $7.20 | $7.22 | $7.22 | 1,801,320 |
| 2024-08-20 | $7.50 | $7.50 | $7.26 | $7.29 | $7.29 | 2,637,310 |
| 2024-08-19 | $7.45 | $7.57 | $7.39 | $7.41 | $7.41 | 2,487,000 |
| 2024-08-16 | $7.44 | $7.53 | $7.36 | $7.50 | $7.50 | 2,302,450 |
| 2024-08-15 | $7.43 | $7.57 | $7.36 | $7.45 | $7.45 | 2,542,900 |
| 2024-08-14 | $7.56 | $7.61 | $7.37 | $7.43 | $7.43 | 2,367,900 |
| 2024-08-13 | $7.62 | $7.62 | $7.46 | $7.56 | $7.56 | 2,384,400 |
| 2024-08-12 | $7.51 | $7.72 | $7.48 | $7.59 | $7.59 | 2,798,720 |
| 2024-08-09 | $7.74 | $7.76 | $7.53 | $7.56 | $7.56 | 2,682,830 |
| 2024-08-08 | $7.55 | $7.75 | $7.55 | $7.67 | $7.67 | 2,876,400 |
| 2024-08-07 | $7.73 | $7.73 | $7.54 | $7.62 | $7.62 | 2,937,840 |
| 2024-08-06 | $7.61 | $7.73 | $7.56 | $7.70 | $7.70 | 3,214,300 |
| 2024-08-05 | $7.62 | $7.79 | $7.50 | $7.52 | $7.52 | 3,607,340 |
| 2024-08-02 | $7.53 | $7.88 | $7.53 | $7.65 | $7.65 | 3,716,240 |
| 2024-08-01 | $7.66 | $7.74 | $7.52 | $7.60 | $7.60 | 2,536,700 |
| 2024-07-31 | $7.29 | $7.66 | $7.24 | $7.66 | $7.66 | 5,365,340 |
| 2024-07-30 | $7.27 | $7.35 | $7.21 | $7.32 | $7.32 | 2,684,610 |
| 2024-07-29 | $7.37 | $7.44 | $7.25 | $7.27 | $7.27 | 2,224,680 |
| 2024-07-26 | $7.35 | $7.45 | $7.30 | $7.37 | $7.37 | 2,446,800 |
| 2024-07-25 | $7.18 | $7.46 | $7.14 | $7.36 | $7.36 | 3,523,620 |
| 2024-07-24 | $7.60 | $7.61 | $7.25 | $7.29 | $7.29 | 5,714,180 |
| 2024-07-23 | $7.50 | $7.91 | $7.48 | $7.62 | $7.62 | 5,863,600 |
| 2024-07-22 | $7.46 | $7.54 | $7.42 | $7.52 | $7.52 | 2,168,590 |
| 2024-07-19 | $7.33 | $7.54 | $7.31 | $7.47 | $7.47 | 3,776,450 |
| 2024-07-18 | $7.41 | $7.48 | $7.30 | $7.39 | $7.39 | 3,449,650 |
| 2024-07-17 | $7.46 | $7.51 | $7.38 | $7.43 | $7.43 | 3,529,350 |
| 2024-07-16 | $7.59 | $7.59 | $7.39 | $7.42 | $7.42 | 3,633,830 |
| 2024-07-15 | $7.71 | $7.71 | $7.54 | $7.56 | $7.56 | 3,628,290 |
| 2024-07-12 | $7.72 | $7.83 | $7.63 | $7.71 | $7.71 | 3,587,120 |
| 2024-07-11 | $7.71 | $7.84 | $7.55 | $7.70 | $7.70 | 5,494,870 |
| 2024-07-10 | $7.52 | $7.68 | $7.42 | $7.59 | $7.59 | 5,126,300 |
| 2024-07-09 | $7.50 | $7.63 | $7.29 | $7.51 | $7.51 | 6,488,700 |
| 2024-07-08 | $7.82 | $7.87 | $7.54 | $7.58 | $7.58 | 4,548,000 |
| 2024-07-05 | $7.60 | $7.98 | $7.54 | $7.87 | $7.87 | 4,274,800 |
| 2024-07-04 | $7.94 | $7.97 | $7.60 | $7.64 | $7.64 | 5,010,000 |
| 2024-07-03 | $7.88 | $7.98 | $7.86 | $7.90 | $7.90 | 4,727,380 |
| 2024-07-02 | $7.98 | $8.04 | $7.92 | $7.96 | $7.96 | 6,593,680 |
| 2024-07-01 | $7.57 | $8.19 | $7.57 | $7.98 | $7.98 | 12,350,800 |
| 2024-06-28 | $7.39 | $7.78 | $7.28 | $7.53 | $7.53 | 8,470,920 |
| 2024-06-27 | $7.44 | $7.54 | $7.26 | $7.40 | $7.40 | 5,945,800 |
| 2024-06-26 | $6.98 | $7.50 | $6.96 | $7.44 | $7.44 | 5,263,690 |
| 2024-06-25 | $6.94 | $7.08 | $6.91 | $7.02 | $7.02 | 2,336,860 |
| 2024-06-24 | $7.23 | $7.26 | $6.91 | $6.93 | $6.93 | 4,524,600 |
| 2024-06-21 | $7.28 | $7.48 | $7.13 | $7.31 | $7.31 | 4,398,000 |
| 2024-06-20 | $7.33 | $7.45 | $7.20 | $7.23 | $7.23 | 4,017,870 |
| 2024-06-19 | $7.40 | $7.52 | $7.30 | $7.34 | $7.34 | 3,780,150 |
| 2024-06-18 | $7.37 | $7.42 | $7.33 | $7.38 | $7.38 | 2,618,900 |
| 2024-06-17 | $7.32 | $7.42 | $7.29 | $7.38 | $7.38 | 2,494,500 |
| 2024-06-14 | $7.34 | $7.44 | $7.25 | $7.38 | $7.38 | 3,125,800 |
| 2024-06-13 | $7.65 | $7.66 | $7.34 | $7.42 | $7.42 | 2,826,250 |
| 2024-06-12 | $7.52 | $7.66 | $7.41 | $7.50 | $7.50 | 3,255,920 |
| 2024-06-11 | $7.29 | $7.48 | $7.18 | $7.46 | $7.46 | 3,058,150 |
| 2024-06-07 | $7.25 | $7.44 | $7.21 | $7.33 | $7.33 | 3,051,200 |
| 2024-06-06 | $7.54 | $7.60 | $7.12 | $7.18 | $7.18 | 4,951,090 |
| 2024-06-05 | $7.61 | $7.73 | $7.55 | $7.55 | $7.55 | 2,707,900 |
| 2024-06-04 | $7.65 | $7.69 | $7.52 | $7.66 | $7.66 | 2,633,300 |
| 2024-06-03 | $7.84 | $7.85 | $7.59 | $7.65 | $7.65 | 3,772,600 |
| 2024-05-31 | $7.74 | $7.87 | $7.74 | $7.82 | $7.82 | 2,544,890 |
| 2024-05-30 | $7.67 | $7.83 | $7.63 | $7.77 | $7.77 | 2,724,900 |
| 2024-05-29 | $7.74 | $7.83 | $7.68 | $7.71 | $7.71 | 2,729,900 |
| 2024-05-28 | $7.81 | $7.91 | $7.70 | $7.75 | $7.75 | 3,308,120 |
| 2024-05-27 | $7.83 | $8.03 | $7.70 | $7.90 | $7.90 | 3,907,300 |
| 2024-05-24 | $7.88 | $7.98 | $7.82 | $7.83 | $7.83 | 2,819,100 |
| 2024-05-23 | $8.10 | $8.10 | $7.88 | $7.91 | $7.91 | 3,348,670 |
| 2024-05-22 | $8.09 | $8.18 | $8.02 | $8.10 | $8.10 | 3,345,100 |
| 2024-05-21 | $8.20 | $8.25 | $8.04 | $8.08 | $8.08 | 3,827,050 |
| 2024-05-20 | $8.24 | $8.36 | $8.16 | $8.22 | $8.22 | 3,948,670 |
| 2024-05-17 | $8.15 | $8.27 | $8.08 | $8.23 | $8.23 | 3,959,400 |
| 2024-05-16 | $8.20 | $8.30 | $8.11 | $8.14 | $8.14 | 3,398,800 |
| 2024-05-15 | $8.32 | $8.35 | $8.17 | $8.22 | $8.22 | 2,862,300 |
| 2024-05-14 | $8.30 | $8.45 | $8.30 | $8.31 | $8.31 | 3,656,800 |
| 2024-05-13 | $8.55 | $8.58 | $8.28 | $8.34 | $8.34 | 5,266,400 |
| 2024-05-10 | $8.60 | $8.68 | $8.46 | $8.50 | $8.50 | 5,045,700 |
| 2024-05-09 | $8.54 | $8.70 | $8.53 | $8.63 | $8.63 | 3,884,310 |
| 2024-05-08 | $8.63 | $8.72 | $8.50 | $8.55 | $8.55 | 4,452,700 |
| 2024-05-07 | $8.53 | $8.62 | $8.47 | $8.60 | $8.60 | 4,248,000 |
| 2024-05-06 | $8.48 | $8.61 | $8.40 | $8.53 | $8.53 | 5,005,330 |
| 2024-04-30 | $8.33 | $8.33 | $8.12 | $8.27 | $8.27 | 4,753,910 |
| 2024-04-29 | $7.96 | $8.34 | $7.83 | $8.30 | $8.30 | 5,449,290 |
| 2024-04-26 | $7.85 | $7.96 | $7.77 | $7.94 | $7.94 | 6,305,380 |
| 2024-04-25 | $7.80 | $8.08 | $7.80 | $7.95 | $7.95 | 4,284,070 |
| 2024-04-24 | $7.75 | $7.88 | $7.64 | $7.88 | $7.88 | 5,786,060 |
| 2024-04-23 | $7.52 | $7.77 | $7.51 | $7.75 | $7.75 | 5,985,410 |
| 2024-04-22 | $7.30 | $7.67 | $7.28 | $7.58 | $7.58 | 6,548,390 |
| 2024-04-19 | $7.44 | $7.50 | $7.28 | $7.37 | $7.37 | 4,730,550 |
| 2024-04-18 | $7.59 | $7.65 | $7.38 | $7.45 | $7.45 | 4,462,250 |
| 2024-04-17 | $7.36 | $7.68 | $7.25 | $7.55 | $7.55 | 5,857,030 |
| 2024-04-16 | $7.60 | $7.67 | $7.22 | $7.27 | $7.27 | 6,684,410 |
| 2024-04-15 | $8.15 | $8.15 | $7.51 | $7.63 | $7.63 | 6,104,640 |
| 2024-04-12 | $8.14 | $8.22 | $7.99 | $8.03 | $8.03 | 3,453,900 |
| 2024-04-11 | $8.15 | $8.29 | $8.12 | $8.13 | $8.13 | 3,354,800 |
| 2024-04-10 | $8.42 | $8.42 | $8.13 | $8.18 | $8.18 | 3,420,800 |
| 2024-04-09 | $8.30 | $8.46 | $8.18 | $8.45 | $8.45 | 4,162,020 |
| 2024-04-08 | $8.49 | $8.49 | $8.22 | $8.22 | $8.22 | 4,497,000 |
| 2024-04-03 | $8.70 | $8.71 | $8.45 | $8.47 | $8.47 | 4,041,600 |
| 2024-04-02 | $8.69 | $8.69 | $8.55 | $8.58 | $8.58 | 3,229,000 |
| 2024-04-01 | $8.49 | $8.66 | $8.46 | $8.63 | $8.63 | 4,655,270 |
| 2024-03-29 | $8.34 | $8.48 | $8.20 | $8.45 | $8.45 | 3,745,400 |
| 2024-03-28 | $8.13 | $8.40 | $8.08 | $8.34 | $8.34 | 4,683,420 |
| 2024-03-27 | $8.30 | $8.41 | $8.16 | $8.16 | $8.16 | 4,567,000 |
| 2024-03-26 | $8.37 | $8.45 | $8.20 | $8.33 | $8.33 | 4,060,750 |
| 2024-03-25 | $8.68 | $8.80 | $8.35 | $8.36 | $8.36 | 4,476,770 |
| 2024-03-22 | $8.85 | $9.12 | $8.65 | $8.74 | $8.74 | 7,265,900 |
| 2024-03-21 | $8.88 | $8.97 | $8.80 | $8.92 | $8.92 | 4,844,350 |
| 2024-03-20 | $8.72 | $8.92 | $8.66 | $8.89 | $8.89 | 5,457,510 |
| 2024-03-19 | $8.85 | $8.85 | $8.70 | $8.71 | $8.71 | 4,195,500 |
| 2024-03-18 | $8.72 | $8.85 | $8.58 | $8.84 | $8.84 | 6,021,690 |
| 2024-03-15 | $8.53 | $8.72 | $8.46 | $8.61 | $8.61 | 3,290,270 |
| 2024-03-14 | $8.69 | $8.81 | $8.49 | $8.59 | $8.59 | 4,805,710 |
| 2024-03-13 | $8.59 | $8.69 | $8.52 | $8.64 | $8.64 | 4,403,600 |
| 2024-03-12 | $8.41 | $8.68 | $8.38 | $8.63 | $8.63 | 6,425,090 |
| 2024-03-11 | $8.17 | $8.44 | $8.14 | $8.41 | $8.41 | 5,539,980 |
| 2024-03-08 | $8.05 | $8.27 | $8.03 | $8.22 | $8.22 | 4,383,300 |
| 2024-03-07 | $8.26 | $8.37 | $8.08 | $8.09 | $8.09 | 5,005,190 |
| 2024-03-06 | $8.28 | $8.35 | $8.06 | $8.21 | $8.21 | 5,269,300 |
| 2024-03-05 | $8.53 | $8.53 | $8.25 | $8.28 | $8.28 | 7,185,400 |
| 2024-03-04 | $8.44 | $8.59 | $8.30 | $8.55 | $8.55 | 7,620,380 |
| 2024-03-01 | $8.54 | $8.62 | $8.39 | $8.46 | $8.46 | 7,318,800 |
| 2024-02-29 | $8.43 | $8.61 | $8.37 | $8.56 | $8.56 | 6,668,740 |
| 2024-02-28 | $8.84 | $9.05 | $8.43 | $8.43 | $8.43 | 8,431,200 |
| 2024-02-27 | $8.55 | $8.84 | $8.50 | $8.84 | $8.84 | 6,757,290 |
| 2024-02-26 | $8.57 | $8.75 | $8.47 | $8.51 | $8.51 | 7,097,180 |
| 2024-02-23 | $8.53 | $8.59 | $8.40 | $8.58 | $8.58 | 4,516,790 |
| 2024-02-22 | $8.48 | $8.63 | $8.40 | $8.52 | $8.52 | 5,047,800 |
| 2024-02-21 | $8.29 | $8.83 | $8.23 | $8.52 | $8.52 | 6,685,530 |
| 2024-02-20 | $8.20 | $8.43 | $8.07 | $8.37 | $8.37 | 7,045,270 |
| 2024-02-19 | $8.67 | $8.74 | $8.08 | $8.24 | $8.24 | 12,758,270 |
| 2024-02-08 | $7.80 | $8.92 | $7.78 | $8.67 | $8.67 | 13,467,650 |
| 2024-02-07 | $7.48 | $7.97 | $7.40 | $7.80 | $7.80 | 9,514,540 |
| 2024-02-06 | $6.60 | $7.56 | $6.54 | $7.44 | $7.44 | 10,971,610 |
| 2024-02-05 | $7.33 | $7.39 | $6.51 | $6.75 | $6.75 | 10,445,730 |
| 2024-02-02 | $7.86 | $8.03 | $7.19 | $7.44 | $7.44 | 7,435,200 |
| 2024-02-01 | $7.86 | $7.99 | $7.68 | $7.85 | $7.85 | 6,906,840 |
| 2024-01-31 | $8.38 | $8.38 | $7.90 | $7.92 | $7.92 | 5,478,050 |
| 2024-01-30 | $8.58 | $8.69 | $8.30 | $8.34 | $8.34 | 5,229,860 |
| 2024-01-29 | $9.00 | $9.07 | $8.64 | $8.69 | $8.69 | 5,198,210 |
| 2024-01-26 | $9.01 | $9.18 | $8.83 | $8.87 | $8.87 | 3,987,580 |
| 2024-01-25 | $8.60 | $9.03 | $8.51 | $9.02 | $9.02 | 4,500,500 |
| 2024-01-24 | $8.63 | $8.79 | $8.30 | $8.63 | $8.63 | 5,332,030 |
| 2024-01-23 | $8.78 | $8.78 | $8.40 | $8.60 | $8.60 | 5,573,980 |
| 2024-01-22 | $9.32 | $9.33 | $8.66 | $8.74 | $8.74 | 6,724,800 |
| 2024-01-19 | $9.36 | $9.42 | $9.22 | $9.27 | $9.27 | 3,638,270 |
| 2024-01-18 | $9.48 | $9.62 | $9.10 | $9.34 | $9.34 | 6,192,430 |
| 2024-01-17 | $9.73 | $9.76 | $9.51 | $9.51 | $9.51 | 3,077,000 |
| 2024-01-16 | $9.84 | $9.85 | $9.60 | $9.75 | $9.75 | 3,911,460 |
| 2024-01-15 | $9.79 | $9.93 | $9.66 | $9.85 | $9.85 | 3,928,690 |
| 2024-01-12 | $9.90 | $9.97 | $9.77 | $9.80 | $9.80 | 3,461,100 |
| 2024-01-11 | $9.73 | $9.96 | $9.73 | $9.90 | $9.90 | 3,419,650 |
| 2024-01-10 | $9.80 | $9.90 | $9.60 | $9.72 | $9.72 | 4,077,100 |
| 2024-01-09 | $9.86 | $9.95 | $9.73 | $9.78 | $9.78 | 4,014,870 |
| 2024-01-08 | $10.02 | $10.09 | $9.75 | $9.80 | $9.80 | 5,858,100 |
| 2024-01-05 | $10.22 | $10.30 | $9.96 | $10.01 | $10.01 | 3,954,700 |
| 2024-01-04 | $10.23 | $10.28 | $10.09 | $10.24 | $10.24 | 4,381,000 |
| 2024-01-03 | $10.05 | $10.35 | $10.00 | $10.22 | $10.22 | 7,766,410 |
| 2024-01-02 | $10.64 | $10.74 | $9.99 | $10.07 | $10.07 | 12,486,160 |
| 2024-01-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-12-29 | $10.53 | $10.75 | $10.50 | $10.63 | $10.63 | 5,065,120 |
| 2023-12-28 | $10.56 | $10.62 | $10.43 | $10.52 | $10.52 | 3,727,100 |
| 2023-12-27 | $10.41 | $10.59 | $10.30 | $10.57 | $10.57 | 3,568,890 |
| 2023-12-26 | $10.49 | $10.52 | $10.33 | $10.42 | $10.42 | 4,434,600 |
| 2023-12-25 | $10.63 | $10.64 | $10.31 | $10.52 | $10.52 | 6,521,280 |
| 2023-12-22 | $10.77 | $10.80 | $10.62 | $10.69 | $10.69 | 5,367,810 |
| 2023-12-21 | $10.43 | $10.79 | $10.40 | $10.73 | $10.73 | 5,912,110 |
| 2023-12-20 | $10.56 | $10.66 | $10.46 | $10.48 | $10.48 | 3,801,640 |
| 2023-12-19 | $10.46 | $10.58 | $10.41 | $10.55 | $10.55 | 3,805,780 |
| 2023-12-18 | $10.48 | $10.64 | $10.40 | $10.47 | $10.47 | 5,914,610 |
| 2023-12-15 | $10.65 | $10.72 | $10.48 | $10.51 | $10.51 | 4,335,600 |
| 2023-12-14 | $10.91 | $11.00 | $10.61 | $10.65 | $10.65 | 4,527,100 |
| 2023-12-13 | $10.82 | $10.95 | $10.77 | $10.81 | $10.81 | 4,110,930 |
| 2023-12-12 | $10.89 | $10.94 | $10.72 | $10.83 | $10.83 | 4,079,480 |
| 2023-12-11 | $10.68 | $10.89 | $10.55 | $10.88 | $10.88 | 6,484,520 |
| 2023-12-08 | $10.87 | $10.90 | $10.68 | $10.69 | $10.69 | 6,744,020 |
| 2023-12-07 | $10.75 | $11.03 | $10.55 | $10.92 | $10.92 | 9,590,200 |
| 2023-12-06 | $10.55 | $10.91 | $10.41 | $10.75 | $10.75 | 6,545,960 |
| 2023-12-05 | $10.52 | $10.60 | $10.44 | $10.50 | $10.50 | 4,661,900 |
| 2023-12-04 | $10.56 | $10.75 | $10.40 | $10.55 | $10.55 | 5,838,900 |
| 2023-12-01 | $10.68 | $10.72 | $10.53 | $10.58 | $10.58 | 5,502,680 |
| 2023-11-30 | $10.86 | $11.01 | $10.57 | $10.68 | $10.68 | 6,072,340 |
| 2023-11-29 | $10.70 | $10.76 | $10.62 | $10.66 | $10.66 | 3,430,290 |
| 2023-11-28 | $10.54 | $10.74 | $10.46 | $10.73 | $10.73 | 5,152,120 |
| 2023-11-27 | $10.56 | $10.71 | $10.50 | $10.56 | $10.56 | 6,453,430 |
| 2023-11-24 | $10.52 | $10.64 | $10.51 | $10.60 | $10.60 | 5,157,610 |
| 2023-11-23 | $10.37 | $10.56 | $10.37 | $10.55 | $10.55 | 3,781,400 |
| 2023-11-22 | $10.52 | $10.52 | $10.36 | $10.36 | $10.36 | 3,517,140 |
| 2023-11-21 | $10.52 | $10.53 | $10.35 | $10.45 | $10.45 | 3,842,330 |
| 2023-11-20 | $10.50 | $10.50 | $10.35 | $10.49 | $10.49 | 4,304,800 |
| 2023-11-17 | $10.27 | $10.41 | $10.25 | $10.40 | $10.40 | 3,845,000 |
| 2023-11-16 | $10.45 | $10.45 | $10.27 | $10.32 | $10.32 | 3,635,600 |
| 2023-11-15 | $10.40 | $10.46 | $10.36 | $10.45 | $10.45 | 3,077,400 |
| 2023-11-14 | $10.33 | $10.45 | $10.31 | $10.36 | $10.36 | 3,325,590 |
| 2023-11-13 | $10.34 | $10.39 | $10.26 | $10.38 | $10.38 | 4,092,500 |
| 2023-11-10 | $10.35 | $10.46 | $10.22 | $10.38 | $10.38 | 3,784,500 |
| 2023-11-09 | $10.47 | $10.48 | $10.27 | $10.31 | $10.31 | 4,338,800 |
| 2023-11-08 | $10.33 | $10.48 | $10.23 | $10.37 | $10.37 | 5,137,180 |
| 2023-11-07 | $10.36 | $10.40 | $10.23 | $10.28 | $10.28 | 4,546,700 |
| 2023-11-06 | $10.35 | $10.47 | $10.30 | $10.42 | $10.42 | 5,212,630 |
| 2023-11-03 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 3,646,450 |
| 2023-11-02 | $10.49 | $10.49 | $10.20 | $10.27 | $10.27 | 5,302,880 |
| 2023-11-01 | $10.22 | $10.43 | $10.17 | $10.36 | $10.36 | 5,795,500 |
| 2023-10-31 | $10.20 | $10.36 | $10.17 | $10.30 | $10.30 | 7,175,200 |
| 2023-10-30 | $9.85 | $10.23 | $9.77 | $10.18 | $10.18 | 8,815,990 |
| 2023-10-27 | $9.40 | $10.18 | $9.33 | $9.96 | $9.96 | 13,971,820 |
| 2023-10-26 | $9.05 | $9.22 | $8.99 | $9.18 | $9.18 | 3,606,200 |
| 2023-10-25 | $9.23 | $9.26 | $9.05 | $9.07 | $9.07 | 3,418,670 |
| 2023-10-24 | $9.04 | $9.20 | $8.88 | $9.14 | $9.14 | 3,708,370 |
| 2023-10-23 | $9.26 | $9.26 | $8.93 | $8.99 | $8.99 | 4,738,100 |
| 2023-10-20 | $9.41 | $9.41 | $9.20 | $9.23 | $9.23 | 2,708,560 |
| 2023-10-19 | $9.40 | $9.55 | $9.30 | $9.38 | $9.38 | 3,501,520 |
| 2023-10-18 | $9.74 | $9.77 | $9.48 | $9.49 | $9.49 | 3,572,000 |
| 2023-10-17 | $9.97 | $9.97 | $9.68 | $9.78 | $9.78 | 4,676,790 |
| 2023-10-16 | $10.13 | $10.24 | $9.88 | $9.94 | $9.94 | 4,444,430 |
| 2023-10-13 | $10.03 | $10.18 | $9.98 | $10.12 | $10.12 | 4,186,430 |
| 2023-10-12 | $10.03 | $10.18 | $9.99 | $10.04 | $10.04 | 3,553,500 |
| 2023-10-11 | $9.78 | $10.22 | $9.78 | $10.01 | $10.01 | 5,684,200 |
| 2023-10-10 | $10.06 | $10.10 | $9.75 | $9.78 | $9.78 | 4,905,500 |
| 2023-10-09 | $10.06 | $10.12 | $9.89 | $10.00 | $10.00 | 5,865,980 |
| 2023-09-28 | $10.29 | $10.38 | $10.06 | $10.07 | $10.07 | 6,566,400 |
| 2023-09-27 | $10.30 | $10.40 | $10.13 | $10.38 | $10.38 | 6,517,940 |
| 2023-09-26 | $10.14 | $10.26 | $10.05 | $10.10 | $10.10 | 2,762,000 |
| 2023-09-25 | $10.10 | $10.20 | $10.00 | $10.17 | $10.17 | 3,306,950 |
| 2023-09-22 | $9.92 | $10.09 | $9.84 | $10.07 | $10.07 | 2,537,100 |
| 2023-09-21 | $10.00 | $10.05 | $9.92 | $9.94 | $9.94 | 3,043,700 |
| 2023-09-20 | $10.02 | $10.12 | $9.99 | $10.05 | $10.05 | 3,913,600 |
| 2023-09-19 | $10.08 | $10.19 | $9.97 | $10.03 | $10.03 | 3,316,900 |
| 2023-09-18 | $10.15 | $10.17 | $9.99 | $10.10 | $10.10 | 3,473,670 |
| 2023-09-15 | $9.99 | $10.28 | $9.92 | $10.11 | $10.11 | 5,784,420 |
| 2023-09-14 | $10.03 | $10.08 | $9.90 | $9.97 | $9.97 | 2,702,950 |
| 2023-09-13 | $10.34 | $10.35 | $9.97 | $10.03 | $10.03 | 4,105,580 |
| 2023-09-12 | $10.22 | $10.22 | $10.09 | $10.16 | $10.16 | 3,078,750 |
| 2023-09-11 | $9.89 | $10.25 | $9.85 | $10.15 | $10.15 | 4,932,890 |
| 2023-09-08 | $9.84 | $10.00 | $9.78 | $9.89 | $9.89 | 2,443,600 |
| 2023-09-07 | $10.06 | $10.07 | $9.83 | $9.84 | $9.84 | 2,807,500 |
| 2023-09-06 | $10.05 | $10.10 | $9.95 | $10.04 | $10.04 | 2,302,700 |
| 2023-09-05 | $10.16 | $10.23 | $10.06 | $10.08 | $10.08 | 2,698,670 |
| 2023-09-04 | $10.00 | $10.23 | $10.00 | $10.15 | $10.15 | 3,867,900 |
| 2023-09-01 | $10.10 | $10.14 | $9.95 | $10.00 | $10.00 | 2,094,200 |
| 2023-08-31 | $10.05 | $10.12 | $9.89 | $10.08 | $10.08 | 3,342,440 |
| 2023-08-30 | $10.04 | $10.25 | $9.99 | $10.05 | $10.05 | 4,151,360 |
| 2023-08-29 | $9.62 | $10.12 | $9.57 | $10.12 | $10.12 | 4,760,900 |
| 2023-08-28 | $10.17 | $10.34 | $9.60 | $9.62 | $9.62 | 5,122,450 |
| 2023-08-25 | $9.74 | $9.86 | $9.61 | $9.69 | $9.69 | 4,289,350 |
| 2023-08-24 | $9.62 | $9.92 | $9.51 | $9.71 | $9.71 | 3,627,100 |
| 2023-08-23 | $9.86 | $9.86 | $9.59 | $9.62 | $9.62 | 4,133,850 |
| 2023-08-22 | $9.97 | $10.07 | $9.67 | $9.80 | $9.80 | 5,077,770 |
| 2023-08-21 | $10.07 | $10.23 | $9.92 | $9.93 | $9.93 | 4,413,000 |
| 2023-08-18 | $10.39 | $10.44 | $10.09 | $10.09 | $10.09 | 4,035,410 |
| 2023-08-17 | $10.21 | $10.42 | $10.17 | $10.33 | $10.33 | 3,205,920 |
| 2023-08-16 | $10.35 | $10.55 | $10.26 | $10.30 | $10.30 | 3,286,640 |
| 2023-08-15 | $10.42 | $10.50 | $10.28 | $10.41 | $10.41 | 2,860,200 |
| 2023-08-14 | $10.40 | $10.66 | $10.28 | $10.44 | $10.44 | 3,558,800 |
| 2023-08-11 | $10.60 | $10.84 | $10.49 | $10.49 | $10.49 | 4,465,300 |
| 2023-08-10 | $10.51 | $10.68 | $10.46 | $10.61 | $10.61 | 2,550,900 |
| 2023-08-09 | $10.41 | $10.72 | $10.36 | $10.54 | $10.54 | 4,245,020 |
| 2023-08-08 | $10.31 | $10.44 | $10.26 | $10.39 | $10.39 | 2,741,120 |
| 2023-08-07 | $10.62 | $10.68 | $10.29 | $10.32 | $10.32 | 4,999,360 |
| 2023-08-04 | $10.69 | $10.78 | $10.57 | $10.58 | $10.58 | 3,450,600 |
| 2023-08-03 | $10.54 | $10.77 | $10.51 | $10.66 | $10.66 | 4,991,560 |
| 2023-08-02 | $10.78 | $10.78 | $10.54 | $10.58 | $10.58 | 5,229,170 |
| 2023-08-01 | $10.88 | $10.99 | $10.76 | $10.76 | $10.76 | 4,099,980 |
| 2023-07-31 | $10.92 | $11.15 | $10.81 | $10.84 | $10.84 | 7,368,540 |
| 2023-07-28 | $10.93 | $10.98 | $10.81 | $10.88 | $10.88 | 3,461,700 |
| 2023-07-27 | $10.83 | $10.93 | $10.81 | $10.87 | $10.87 | 2,572,960 |
| 2023-07-26 | $10.80 | $10.98 | $10.77 | $10.84 | $10.84 | 3,698,300 |
| 2023-07-25 | $10.84 | $10.91 | $10.78 | $10.85 | $10.85 | 3,563,060 |
| 2023-07-24 | $10.75 | $10.81 | $10.70 | $10.77 | $10.77 | 3,455,290 |
| 2023-07-21 | $10.69 | $10.92 | $10.68 | $10.80 | $10.80 | 4,091,690 |
| 2023-07-20 | $10.76 | $10.80 | $10.69 | $10.72 | $10.72 | 3,238,100 |
| 2023-07-19 | $10.81 | $10.99 | $10.68 | $10.75 | $10.75 | 4,653,200 |
| 2023-07-18 | $11.03 | $11.04 | $10.85 | $10.88 | $10.88 | 3,188,630 |
| 2023-07-17 | $11.07 | $11.07 | $10.78 | $11.01 | $11.01 | 3,952,410 |
| 2023-07-14 | $11.29 | $11.31 | $11.05 | $11.10 | $11.10 | 4,494,450 |
| 2023-07-13 | $11.10 | $11.42 | $11.06 | $11.24 | $11.24 | 5,277,170 |
| 2023-07-12 | $11.26 | $11.27 | $11.00 | $11.02 | $11.02 | 3,777,580 |
| 2023-07-11 | $11.31 | $11.47 | $11.23 | $11.29 | $11.29 | 3,157,300 |
| 2023-07-10 | $11.22 | $11.36 | $11.13 | $11.31 | $11.31 | 4,398,910 |
| 2023-07-07 | $11.36 | $11.36 | $11.07 | $11.24 | $11.24 | 6,394,300 |
| 2023-07-06 | $11.42 | $11.78 | $11.20 | $11.36 | $11.36 | 7,719,240 |
| 2023-07-05 | $11.40 | $11.63 | $11.31 | $11.44 | $11.44 | 7,292,260 |
| 2023-07-04 | $11.21 | $11.54 | $11.18 | $11.45 | $11.45 | 7,410,390 |
| 2023-07-03 | $11.52 | $11.52 | $11.18 | $11.29 | $11.29 | 8,767,230 |
| 2023-06-30 | $10.88 | $11.36 | $10.86 | $11.34 | $11.34 | 9,108,260 |
| 2023-06-29 | $10.57 | $11.02 | $10.55 | $10.89 | $10.89 | 6,321,540 |
| 2023-06-28 | $10.65 | $10.75 | $10.53 | $10.66 | $10.66 | 3,179,580 |
| 2023-06-27 | $10.47 | $10.84 | $10.46 | $10.68 | $10.68 | 4,081,850 |
| 2023-06-26 | $10.60 | $10.65 | $10.43 | $10.47 | $10.47 | 4,559,300 |
| 2023-06-21 | $10.74 | $10.88 | $10.53 | $10.55 | $10.55 | 5,847,200 |
| 2023-06-20 | $10.73 | $10.84 | $10.64 | $10.71 | $10.71 | 4,094,770 |
| 2023-06-19 | $10.82 | $10.85 | $10.70 | $10.70 | $10.70 | 3,621,200 |
| 2023-06-16 | $11.00 | $11.02 | $10.76 | $10.82 | $10.82 | 5,384,700 |
| 2023-06-15 | $10.88 | $11.10 | $10.68 | $11.02 | $11.02 | 6,563,750 |
| 2023-06-14 | $10.85 | $10.93 | $10.70 | $10.78 | $10.78 | 4,156,890 |
| 2023-06-13 | $10.92 | $10.98 | $10.75 | $10.83 | $10.83 | 4,049,390 |
| 2023-06-12 | $11.06 | $11.10 | $10.86 | $10.93 | $10.93 | 3,682,240 |
| 2023-06-09 | $10.98 | $11.22 | $10.98 | $11.06 | $11.06 | 3,470,900 |
| 2023-06-08 | $11.20 | $11.21 | $10.98 | $11.06 | $11.06 | 3,894,520 |
| 2023-06-07 | $11.17 | $11.37 | $11.14 | $11.22 | $11.22 | 3,707,800 |
| 2023-06-06 | $11.54 | $11.72 | $11.13 | $11.20 | $11.20 | 8,018,810 |
| 2023-06-05 | $11.50 | $11.63 | $11.35 | $11.46 | $11.46 | 5,219,000 |
| 2023-06-02 | $11.70 | $11.89 | $11.56 | $11.56 | $11.56 | 7,947,490 |
| 2023-06-01 | $11.88 | $12.13 | $11.58 | $11.84 | $11.84 | 11,698,970 |
| 2023-05-31 | $12.50 | $13.06 | $11.70 | $11.83 | $11.83 | 20,473,820 |
| 2023-05-30 | $11.87 | $12.25 | $11.79 | $12.11 | $12.11 | 7,318,640 |
| 2023-05-29 | $11.92 | $12.06 | $11.78 | $11.87 | $11.87 | 3,660,500 |
| 2023-05-26 | $11.55 | $11.98 | $11.55 | $11.92 | $11.92 | 3,807,660 |
| 2023-05-25 | $11.86 | $12.09 | $11.61 | $11.78 | $11.78 | 4,441,080 |
| 2023-05-24 | $11.82 | $11.95 | $11.73 | $11.86 | $11.86 | 3,411,130 |
| 2023-05-23 | $12.04 | $12.08 | $11.85 | $11.87 | $11.87 | 5,332,670 |
| 2023-05-22 | $12.14 | $12.30 | $12.00 | $12.04 | $12.04 | 5,049,900 |
| 2023-05-19 | $12.12 | $12.25 | $11.90 | $12.07 | $12.07 | 4,024,740 |
| 2023-05-18 | $12.06 | $12.24 | $11.95 | $12.10 | $12.10 | 4,646,480 |
| 2023-05-17 | $12.05 | $12.15 | $11.83 | $12.08 | $12.08 | 7,125,200 |
| 2023-05-16 | $12.18 | $12.40 | $11.92 | $12.12 | $12.12 | 10,118,460 |
| 2023-05-15 | $11.48 | $12.05 | $11.47 | $11.99 | $11.99 | 8,667,470 |
| 2023-05-12 | $11.75 | $11.88 | $11.58 | $11.66 | $11.66 | 4,283,350 |
| 2023-05-11 | $11.74 | $12.08 | $11.65 | $11.71 | $11.71 | 6,279,970 |
| 2023-05-10 | $11.49 | $11.90 | $11.49 | $11.77 | $11.77 | 5,937,850 |
| 2023-05-09 | $11.83 | $11.99 | $11.53 | $11.58 | $11.58 | 6,067,520 |
| 2023-05-08 | $12.01 | $12.20 | $11.80 | $11.97 | $11.97 | 6,683,700 |
| 2023-05-05 | $12.34 | $12.46 | $11.91 | $12.02 | $12.02 | 9,395,640 |
| 2023-05-04 | $12.18 | $12.58 | $12.05 | $12.22 | $12.22 | 17,649,560 |
| 2023-05-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-05-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-04-28 | $11.33 | $12.76 | $11.30 | $12.20 | $12.20 | 27,774,290 |
| 2023-04-27 | $10.32 | $11.24 | $10.32 | $11.02 | $11.02 | 8,491,060 |
| 2023-04-26 | $10.01 | $10.65 | $10.01 | $10.48 | $10.48 | 6,099,280 |
| 2023-04-25 | $10.27 | $10.38 | $10.00 | $10.10 | $10.10 | 5,249,800 |
| 2023-04-24 | $10.68 | $10.81 | $10.21 | $10.28 | $10.28 | 7,183,970 |
| 2023-04-21 | $10.61 | $10.85 | $10.60 | $10.69 | $10.69 | 4,053,220 |
| 2023-04-20 | $10.91 | $10.91 | $10.58 | $10.63 | $10.63 | 5,283,400 |
| 2023-04-19 | $11.04 | $11.04 | $10.88 | $10.89 | $10.89 | 3,420,640 |
| 2023-04-18 | $10.91 | $11.11 | $10.85 | $10.99 | $10.99 | 3,998,630 |
| 2023-04-17 | $10.93 | $11.09 | $10.90 | $10.97 | $10.97 | 3,380,600 |
| 2023-04-14 | $11.01 | $11.28 | $10.90 | $10.93 | $10.93 | 5,993,910 |
| 2023-04-13 | $10.77 | $11.03 | $10.62 | $10.97 | $10.97 | 4,801,440 |
| 2023-04-12 | $10.86 | $10.92 | $10.61 | $10.72 | $10.72 | 4,758,000 |
| 2023-04-11 | $10.82 | $10.90 | $10.70 | $10.74 | $10.74 | 3,427,900 |
| 2023-04-10 | $11.04 | $11.10 | $10.76 | $10.79 | $10.79 | 5,097,800 |
| 2023-04-07 | $10.63 | $11.17 | $10.63 | $11.02 | $11.02 | 6,005,910 |
| 2023-04-06 | $10.70 | $10.75 | $10.56 | $10.62 | $10.62 | 4,241,680 |
| 2023-04-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-04-04 | $10.71 | $10.75 | $10.54 | $10.67 | $10.67 | 4,595,770 |
| 2023-04-03 | $10.95 | $11.07 | $10.63 | $10.73 | $10.73 | 6,964,130 |
| 2023-03-31 | $10.96 | $11.07 | $10.89 | $10.94 | $10.94 | 3,680,570 |
| 2023-03-30 | $10.93 | $10.97 | $10.73 | $10.90 | $10.90 | 4,741,100 |
| 2023-03-29 | $11.14 | $11.14 | $10.85 | $10.94 | $10.94 | 4,790,630 |
| 2023-03-28 | $10.99 | $11.10 | $10.81 | $11.03 | $11.03 | 4,887,220 |
| 2023-03-27 | $10.65 | $11.07 | $10.61 | $10.92 | $10.92 | 5,431,500 |
| 2023-03-24 | $10.75 | $11.11 | $10.68 | $10.71 | $10.71 | 6,231,910 |
| 2023-03-23 | $10.50 | $10.87 | $10.43 | $10.69 | $10.69 | 4,547,730 |
| 2023-03-22 | $10.53 | $10.73 | $10.47 | $10.56 | $10.56 | 3,358,800 |
| 2023-03-21 | $10.36 | $10.57 | $10.23 | $10.53 | $10.53 | 3,868,000 |
| 2023-03-20 | $10.41 | $10.48 | $10.08 | $10.25 | $10.25 | 4,597,420 |
| 2023-03-17 | $10.61 | $10.69 | $10.36 | $10.43 | $10.43 | 5,167,200 |
| 2023-03-16 | $10.59 | $10.83 | $10.45 | $10.51 | $10.51 | 5,042,400 |
| 2023-03-15 | $10.56 | $10.71 | $10.49 | $10.50 | $10.50 | 3,057,090 |
| 2023-03-14 | $10.81 | $10.85 | $10.40 | $10.46 | $10.46 | 7,780,530 |
| 2023-03-13 | $10.90 | $10.92 | $10.76 | $10.79 | $10.79 | 3,769,910 |
| 2023-03-10 | $10.69 | $11.13 | $10.66 | $10.90 | $10.90 | 6,200,310 |
| 2023-03-09 | $10.68 | $10.84 | $10.60 | $10.74 | $10.74 | 2,380,770 |
| 2023-03-08 | $10.74 | $10.82 | $10.61 | $10.68 | $10.68 | 2,923,000 |
| 2023-03-07 | $11.14 | $11.21 | $10.73 | $10.77 | $10.77 | 5,692,300 |
| 2023-03-06 | $10.96 | $11.21 | $10.80 | $11.13 | $11.13 | 6,600,530 |
| 2023-03-03 | $10.84 | $11.06 | $10.84 | $10.94 | $10.94 | 3,410,630 |
| 2023-03-02 | $11.15 | $11.15 | $10.83 | $10.87 | $10.87 | 4,523,900 |
| 2023-03-01 | $11.31 | $11.31 | $11.06 | $11.12 | $11.12 | 5,096,730 |
| 2023-02-28 | $11.21 | $11.29 | $11.15 | $11.26 | $11.26 | 2,560,100 |
| 2023-02-27 | $11.31 | $11.36 | $11.10 | $11.10 | $11.10 | 3,185,880 |
| 2023-02-24 | $11.51 | $11.51 | $11.30 | $11.31 | $11.31 | 2,691,800 |
| 2023-02-23 | $11.50 | $11.65 | $11.32 | $11.42 | $11.42 | 4,160,550 |
| 2023-02-22 | $11.57 | $11.65 | $11.46 | $11.50 | $11.50 | 2,758,250 |
| 2023-02-21 | $11.51 | $11.77 | $11.45 | $11.57 | $11.57 | 3,440,800 |
| 2023-02-20 | $11.55 | $11.66 | $11.24 | $11.42 | $11.42 | 4,895,370 |
| 2023-02-17 | $11.56 | $11.83 | $11.48 | $11.50 | $11.50 | 4,773,110 |
| 2023-02-16 | $12.00 | $12.10 | $11.44 | $11.52 | $11.52 | 7,067,630 |
| 2023-02-15 | $11.77 | $12.16 | $11.63 | $12.02 | $12.02 | 7,434,940 |
| 2023-02-14 | $11.93 | $11.95 | $11.66 | $11.80 | $11.80 | 2,970,190 |
| 2023-02-13 | $11.57 | $11.95 | $11.57 | $11.77 | $11.77 | 6,058,200 |
| 2023-02-10 | $11.75 | $11.82 | $11.50 | $11.57 | $11.57 | 3,775,260 |
| 2023-02-09 | $11.41 | $11.73 | $11.40 | $11.70 | $11.70 | 3,892,360 |
| 2023-02-08 | $11.31 | $11.59 | $11.31 | $11.48 | $11.48 | 3,270,400 |
| 2023-02-07 | $11.59 | $11.69 | $11.39 | $11.46 | $11.46 | 4,653,990 |
| 2023-02-06 | $11.69 | $11.75 | $11.48 | $11.58 | $11.58 | 4,052,980 |
| 2023-02-03 | $11.77 | $12.04 | $11.50 | $11.69 | $11.69 | 7,023,000 |
| 2023-02-02 | $11.65 | $12.03 | $11.56 | $11.78 | $11.78 | 7,347,610 |
| 2023-02-01 | $11.53 | $11.67 | $11.26 | $11.63 | $11.63 | 7,865,300 |
| 2023-01-31 | $11.61 | $11.62 | $11.37 | $11.46 | $11.46 | 6,249,500 |
| 2023-01-30 | $11.84 | $12.33 | $11.44 | $11.53 | $11.53 | 16,993,100 |
| 2023-01-20 | $11.74 | $11.86 | $11.50 | $11.61 | $11.61 | 6,834,300 |
| 2023-01-19 | $11.69 | $11.73 | $11.38 | $11.61 | $11.61 | 8,945,600 |
| 2023-01-18 | $11.77 | $11.94 | $11.51 | $11.59 | $11.59 | 10,038,460 |
| 2023-01-17 | $11.97 | $12.08 | $11.67 | $11.78 | $11.78 | 6,041,000 |
| 2023-01-16 | $11.72 | $12.20 | $11.72 | $11.92 | $11.92 | 8,294,280 |
| 2023-01-13 | $11.79 | $11.85 | $11.59 | $11.78 | $11.78 | 6,579,400 |
| 2023-01-12 | $11.73 | $11.98 | $11.60 | $11.74 | $11.74 | 7,334,540 |
| 2023-01-11 | $11.75 | $11.99 | $11.71 | $11.75 | $11.75 | 6,461,420 |
| 2023-01-10 | $11.66 | $11.84 | $11.50 | $11.77 | $11.77 | 6,762,990 |
| 2023-01-09 | $11.52 | $11.76 | $11.52 | $11.63 | $11.63 | 9,328,960 |
| 2023-01-06 | $11.13 | $11.93 | $11.09 | $11.54 | $11.54 | 16,315,450 |
| 2023-01-05 | $10.68 | $11.25 | $10.62 | $11.20 | $11.20 | 11,016,770 |
| 2023-01-04 | $10.47 | $10.93 | $10.43 | $10.73 | $10.73 | 6,155,560 |
| 2023-01-03 | $10.17 | $10.55 | $10.16 | $10.42 | $10.42 | 5,698,800 |
| 2023-01-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-12-30 | $10.45 | $10.45 | $10.05 | $10.17 | $10.17 | 4,526,590 |
| 2022-12-29 | $10.48 | $10.56 | $10.26 | $10.33 | $10.33 | 4,523,420 |
| 2022-12-28 | $10.05 | $10.52 | $9.96 | $10.37 | $10.37 | 7,458,190 |
| 2022-12-27 | $10.04 | $10.08 | $9.84 | $10.07 | $10.07 | 2,895,000 |
| 2022-12-26 | $10.06 | $10.21 | $9.97 | $10.02 | $10.02 | 2,927,000 |
| 2022-12-23 | $9.93 | $10.18 | $9.83 | $10.13 | $10.13 | 2,833,150 |
| 2022-12-22 | $10.01 | $10.25 | $9.88 | $9.92 | $9.92 | 3,854,200 |
| 2022-12-21 | $10.06 | $10.08 | $9.93 | $10.00 | $10.00 | 3,407,980 |
| 2022-12-20 | $10.16 | $10.27 | $9.92 | $9.99 | $9.99 | 3,140,940 |
| 2022-12-19 | $10.50 | $10.58 | $10.06 | $10.12 | $10.12 | 4,676,620 |
| 2022-12-16 | $10.47 | $10.61 | $10.38 | $10.50 | $10.50 | 3,605,760 |
| 2022-12-15 | $10.66 | $10.75 | $10.40 | $10.55 | $10.55 | 3,676,700 |
| 2022-12-14 | $10.76 | $10.85 | $10.48 | $10.60 | $10.60 | 7,206,780 |
| 2022-12-13 | $11.05 | $11.12 | $10.65 | $10.79 | $10.79 | 7,932,080 |
| 2022-12-12 | $11.12 | $11.24 | $10.96 | $11.09 | $11.09 | 5,862,480 |
| 2022-12-09 | $11.09 | $11.28 | $10.96 | $11.10 | $11.10 | 4,375,230 |
| 2022-12-08 | $11.20 | $11.49 | $11.04 | $11.09 | $11.09 | 4,666,900 |
| 2022-12-07 | $11.00 | $11.34 | $10.88 | $11.31 | $11.31 | 7,082,840 |
| 2022-12-06 | $11.13 | $11.38 | $10.96 | $11.02 | $11.02 | 6,453,730 |
| 2022-12-05 | $11.32 | $11.43 | $11.10 | $11.14 | $11.14 | 6,336,940 |
| 2022-12-01 | $10.96 | $11.46 | $10.95 | $11.24 | $11.24 | 9,477,790 |
| 2022-11-30 | $11.36 | $11.43 | $10.85 | $10.91 | $10.91 | 7,432,100 |
| 2022-11-29 | $10.85 | $11.48 | $10.70 | $11.27 | $11.27 | 11,286,750 |
| 2022-11-28 | $10.50 | $10.74 | $10.49 | $10.69 | $10.69 | 5,580,230 |
| 2022-11-25 | $11.03 | $11.04 | $10.58 | $10.63 | $10.63 | 9,752,210 |
| 2022-11-24 | $10.99 | $11.15 | $10.84 | $10.99 | $10.99 | 5,742,200 |
| 2022-11-23 | $11.29 | $11.29 | $10.75 | $11.00 | $11.00 | 6,999,100 |
| 2022-11-22 | $11.79 | $11.86 | $11.09 | $11.21 | $11.21 | 13,968,820 |
| 2022-11-21 | $12.07 | $12.10 | $11.67 | $11.71 | $11.71 | 13,330,980 |
| 2022-11-18 | $11.71 | $12.60 | $11.71 | $12.19 | $12.19 | 17,750,700 |
| 2022-11-17 | $11.88 | $11.96 | $11.55 | $11.71 | $11.71 | 12,104,370 |
| 2022-11-16 | $11.34 | $12.20 | $11.21 | $11.93 | $11.93 | 22,954,340 |
| 2022-11-15 | $11.32 | $11.45 | $11.00 | $11.38 | $11.38 | 11,498,810 |
| 2022-11-14 | $11.30 | $11.63 | $10.73 | $11.36 | $11.36 | 21,288,340 |
| 2022-11-11 | $10.47 | $11.05 | $10.47 | $10.71 | $10.71 | 12,210,520 |
| 2022-11-10 | $10.44 | $10.66 | $10.28 | $10.35 | $10.35 | 4,234,730 |
| 2022-11-09 | $10.40 | $10.62 | $10.32 | $10.59 | $10.59 | 4,978,260 |
| 2022-11-08 | $10.47 | $10.56 | $10.23 | $10.36 | $10.36 | 2,993,530 |
| 2022-11-07 | $10.66 | $10.76 | $10.37 | $10.48 | $10.48 | 4,427,170 |
| 2022-11-04 | $10.79 | $10.98 | $10.55 | $10.67 | $10.67 | 4,666,600 |
| 2022-11-03 | $10.62 | $10.69 | $10.40 | $10.61 | $10.61 | 3,680,100 |
| 2022-11-02 | $10.37 | $10.79 | $10.22 | $10.62 | $10.62 | 7,072,550 |
| 2022-11-01 | $10.13 | $10.42 | $10.02 | $10.33 | $10.33 | 4,266,640 |
| 2022-10-31 | $9.83 | $10.26 | $9.80 | $10.05 | $10.05 | 3,425,700 |
| 2022-10-28 | $10.35 | $10.48 | $9.80 | $9.88 | $9.88 | 4,386,550 |
| 2022-10-27 | $10.40 | $10.52 | $10.25 | $10.35 | $10.35 | 5,115,490 |
| 2022-10-26 | $9.92 | $10.47 | $9.85 | $10.35 | $10.35 | 5,795,970 |
| 2022-10-25 | $9.98 | $10.09 | $9.69 | $9.79 | $9.79 | 4,412,330 |
| 2022-10-24 | $10.35 | $10.49 | $9.90 | $10.03 | $10.03 | 5,733,620 |
| 2022-10-21 | $10.42 | $10.58 | $10.26 | $10.35 | $10.35 | 3,659,430 |
| 2022-10-20 | $10.32 | $10.66 | $10.22 | $10.48 | $10.48 | 5,656,720 |
| 2022-10-19 | $10.65 | $10.65 | $10.24 | $10.31 | $10.31 | 4,407,590 |
| 2022-10-18 | $10.43 | $10.70 | $10.27 | $10.55 | $10.55 | 5,873,920 |
| 2022-10-17 | $10.47 | $10.69 | $10.30 | $10.43 | $10.43 | 7,445,790 |
| 2022-10-14 | $9.92 | $10.69 | $9.89 | $10.50 | $10.50 | 9,104,900 |
| 2022-10-13 | $9.44 | $10.07 | $9.34 | $9.86 | $9.86 | 6,444,060 |
| 2022-10-12 | $9.48 | $9.49 | $8.99 | $9.47 | $9.47 | 4,481,820 |
| 2022-10-11 | $9.37 | $9.44 | $9.07 | $9.13 | $9.13 | 3,655,130 |
| 2022-10-10 | $9.72 | $9.88 | $9.33 | $9.37 | $9.37 | 4,484,000 |
| 2022-09-30 | $9.76 | $9.88 | $9.65 | $9.72 | $9.72 | 3,031,990 |
| 2022-09-29 | $9.67 | $9.97 | $9.67 | $9.75 | $9.75 | 5,336,760 |
| 2022-09-28 | $9.76 | $9.87 | $9.64 | $9.67 | $9.67 | 4,627,830 |
| 2022-09-27 | $9.21 | $9.88 | $9.21 | $9.77 | $9.77 | 6,603,810 |
| 2022-09-26 | $9.39 | $9.44 | $9.22 | $9.22 | $9.22 | 2,396,840 |
| 2022-09-23 | $9.53 | $9.66 | $9.30 | $9.35 | $9.35 | 4,388,080 |
| 2022-09-22 | $9.56 | $9.76 | $9.46 | $9.60 | $9.60 | 4,869,880 |
| 2022-09-21 | $9.66 | $9.93 | $9.52 | $9.60 | $9.60 | 6,640,900 |
| 2022-09-20 | $9.45 | $9.69 | $9.42 | $9.63 | $9.63 | 4,303,140 |
| 2022-09-19 | $9.66 | $9.82 | $9.35 | $9.42 | $9.42 | 5,829,160 |
| 2022-09-16 | $10.24 | $10.26 | $9.65 | $9.70 | $9.70 | 10,646,240 |
| 2022-09-15 | $10.40 | $10.51 | $10.06 | $10.21 | $10.21 | 5,967,650 |
| 2022-09-14 | $10.55 | $10.60 | $10.26 | $10.37 | $10.37 | 8,443,190 |
| 2022-09-13 | $10.74 | $10.94 | $10.57 | $10.64 | $10.64 | 4,774,550 |
| 2022-09-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-09-09 | $10.84 | $11.05 | $10.79 | $10.79 | $10.79 | 5,163,800 |
| 2022-09-08 | $10.99 | $10.99 | $10.70 | $10.75 | $10.75 | 2,991,200 |
| 2022-09-07 | $10.95 | $11.01 | $10.80 | $10.95 | $10.95 | 4,146,600 |
| 2022-09-06 | $11.09 | $11.20 | $10.87 | $10.95 | $10.95 | 6,244,900 |
| 2022-09-05 | $11.26 | $11.40 | $10.98 | $11.10 | $11.10 | 4,023,040 |
| 2022-09-02 | $11.24 | $11.44 | $11.11 | $11.23 | $11.23 | 3,064,750 |
| 2022-09-01 | $11.45 | $11.55 | $11.20 | $11.22 | $11.22 | 3,769,410 |
| 2022-08-31 | $11.71 | $11.86 | $11.41 | $11.42 | $11.42 | 5,102,930 |
| 2022-08-30 | $11.83 | $12.00 | $11.62 | $11.70 | $11.70 | 3,883,750 |
| 2022-08-29 | $11.79 | $12.00 | $11.61 | $11.81 | $11.81 | 3,556,900 |
| 2022-08-26 | $11.90 | $12.27 | $11.73 | $11.83 | $11.83 | 6,434,540 |
| 2022-08-25 | $12.00 | $12.28 | $11.73 | $12.00 | $12.00 | 9,106,000 |
| 2022-08-24 | $12.45 | $12.49 | $11.76 | $11.84 | $11.84 | 7,647,780 |
| 2022-08-23 | $12.30 | $12.49 | $12.22 | $12.39 | $12.39 | 5,086,980 |
| 2022-08-22 | $12.63 | $12.82 | $12.35 | $12.39 | $12.39 | 7,879,690 |
| 2022-08-19 | $12.64 | $13.13 | $12.53 | $12.76 | $12.76 | 11,140,110 |
| 2022-08-18 | $12.52 | $12.80 | $12.38 | $12.69 | $12.69 | 9,212,690 |
| 2022-08-17 | $12.79 | $12.91 | $12.41 | $12.55 | $12.55 | 11,341,850 |
| 2022-08-16 | $13.05 | $13.27 | $12.45 | $12.58 | $12.58 | 25,873,180 |
| 2022-08-15 | $11.39 | $13.36 | $11.31 | $12.98 | $12.98 | 41,155,200 |
| 2022-08-12 | $11.31 | $11.35 | $11.11 | $11.13 | $11.13 | 3,825,900 |
| 2022-08-11 | $10.95 | $11.39 | $10.88 | $11.31 | $11.31 | 6,862,130 |
| 2022-08-10 | $11.11 | $11.12 | $10.78 | $10.81 | $10.81 | 3,739,190 |
| 2022-08-09 | $11.28 | $11.29 | $10.99 | $11.11 | $11.11 | 4,609,110 |
| 2022-08-08 | $11.45 | $11.55 | $11.18 | $11.32 | $11.32 | 5,507,060 |
| 2022-08-05 | $11.60 | $11.60 | $11.21 | $11.28 | $11.28 | 6,161,030 |
| 2022-08-04 | $10.65 | $11.66 | $10.49 | $11.45 | $11.45 | 13,745,120 |
| 2022-08-03 | $10.28 | $10.84 | $10.28 | $10.56 | $10.56 | 5,623,540 |
| 2022-08-02 | $10.75 | $10.76 | $10.18 | $10.39 | $10.39 | 6,723,740 |
| 2022-08-01 | $11.20 | $11.22 | $10.80 | $10.83 | $10.83 | 7,692,520 |
| 2022-07-29 | $11.12 | $11.30 | $10.81 | $11.21 | $11.21 | 7,062,330 |
| 2022-07-28 | $11.24 | $11.32 | $11.10 | $11.16 | $11.16 | 3,740,490 |
| 2022-07-27 | $11.17 | $11.30 | $11.04 | $11.19 | $11.19 | 2,995,390 |
| 2022-07-26 | $11.21 | $11.31 | $10.91 | $11.22 | $11.22 | 5,184,970 |
| 2022-07-25 | $11.26 | $11.54 | $11.08 | $11.21 | $11.21 | 4,726,300 |
| 2022-07-22 | $11.85 | $11.85 | $11.23 | $11.36 | $11.36 | 7,437,910 |
| 2022-07-21 | $11.80 | $11.90 | $11.64 | $11.73 | $11.73 | 6,703,990 |
| 2022-07-20 | $11.33 | $12.09 | $11.31 | $11.88 | $11.88 | 10,582,280 |
| 2022-07-19 | $11.30 | $11.52 | $11.18 | $11.29 | $11.29 | 4,233,020 |
| 2022-07-18 | $11.56 | $11.62 | $11.27 | $11.33 | $11.33 | 5,985,790 |
| 2022-07-15 | $11.58 | $11.85 | $11.37 | $11.44 | $11.44 | 8,903,410 |
| 2022-07-14 | $11.47 | $11.84 | $11.25 | $11.58 | $11.58 | 11,128,450 |
| 2022-07-13 | $10.90 | $11.76 | $10.90 | $11.46 | $11.46 | 14,690,840 |
| 2022-07-12 | $10.80 | $11.26 | $10.62 | $10.95 | $10.95 | 11,086,910 |
| 2022-07-11 | $10.96 | $11.09 | $10.66 | $10.78 | $10.78 | 7,164,490 |
| 2022-07-08 | $11.03 | $11.33 | $10.97 | $11.07 | $11.07 | 5,846,860 |
| 2022-07-07 | $11.15 | $11.15 | $10.78 | $11.00 | $11.00 | 4,293,970 |
| 2022-07-06 | $11.10 | $11.28 | $10.88 | $11.00 | $11.00 | 7,684,770 |
| 2022-07-05 | $11.38 | $11.42 | $11.02 | $11.14 | $11.14 | 8,764,720 |
| 2022-07-04 | $11.13 | $11.65 | $11.03 | $11.34 | $11.34 | 12,169,790 |
| 2022-07-01 | $11.35 | $11.55 | $10.98 | $11.06 | $11.06 | 8,203,200 |
| 2022-06-30 | $10.97 | $11.50 | $10.91 | $11.35 | $11.35 | 10,977,330 |
| 2022-06-29 | $10.70 | $11.44 | $10.55 | $11.08 | $11.08 | 16,193,260 |
| 2022-06-28 | $10.22 | $10.88 | $10.13 | $10.78 | $10.78 | 10,843,440 |
| 2022-06-27 | $9.95 | $10.39 | $9.95 | $10.25 | $10.25 | 8,819,100 |
| 2022-06-24 | $9.75 | $10.09 | $9.67 | $9.95 | $9.95 | 7,590,900 |
| 2022-06-23 | $9.63 | $9.75 | $9.49 | $9.68 | $9.68 | 4,874,380 |
| 2022-06-22 | $9.90 | $9.93 | $9.62 | $9.67 | $9.67 | 5,282,890 |
| 2022-06-21 | $9.99 | $10.10 | $9.70 | $9.81 | $9.81 | 8,421,470 |
| 2022-06-20 | $9.90 | $10.29 | $9.75 | $10.08 | $10.08 | 16,137,250 |
| 2022-06-17 | $9.05 | $10.14 | $8.94 | $9.81 | $9.81 | 20,034,920 |
| 2022-06-16 | $8.68 | $9.10 | $8.68 | $8.99 | $8.99 | 7,685,870 |
| 2022-06-15 | $8.91 | $9.01 | $8.71 | $8.75 | $8.75 | 5,988,080 |
| 2022-06-14 | $8.98 | $9.24 | $8.68 | $8.89 | $8.89 | 7,784,500 |
| 2022-06-13 | $8.76 | $9.01 | $8.69 | $8.98 | $8.98 | 5,672,100 |
| 2022-06-10 | $8.66 | $8.91 | $8.55 | $8.81 | $8.81 | 7,285,670 |
| 2022-06-09 | $8.86 | $9.14 | $8.62 | $8.64 | $8.64 | 8,349,500 |
| 2022-06-08 | $8.91 | $9.03 | $8.76 | $8.94 | $8.94 | 6,328,600 |
| 2022-06-07 | $8.80 | $9.05 | $8.79 | $8.94 | $8.94 | 7,873,600 |
| 2022-06-06 | $8.75 | $8.90 | $8.65 | $8.79 | $8.79 | 5,937,200 |
| 2022-06-02 | $8.80 | $8.80 | $8.59 | $8.74 | $8.74 | 3,435,800 |
| 2022-06-01 | $8.70 | $8.92 | $8.56 | $8.76 | $8.76 | 4,357,510 |
| 2022-05-31 | $8.47 | $8.69 | $8.32 | $8.66 | $8.66 | 4,887,700 |
| 2022-05-30 | $8.30 | $8.50 | $8.27 | $8.47 | $8.47 | 3,977,000 |
| 2022-05-27 | $8.47 | $8.64 | $8.29 | $8.33 | $8.33 | 4,317,400 |
| 2022-05-26 | $8.58 | $8.58 | $8.32 | $8.47 | $8.47 | 3,072,700 |
| 2022-05-25 | $8.41 | $8.51 | $8.34 | $8.48 | $8.48 | 3,122,810 |
| 2022-05-24 | $8.78 | $8.85 | $8.36 | $8.39 | $8.39 | 6,085,320 |
| 2022-05-23 | $8.75 | $8.83 | $8.62 | $8.78 | $8.78 | 3,821,200 |
| 2022-05-20 | $8.57 | $8.75 | $8.47 | $8.66 | $8.66 | 4,424,110 |
| 2022-05-19 | $8.41 | $8.58 | $8.39 | $8.57 | $8.57 | 4,040,410 |
| 2022-05-18 | $8.55 | $8.65 | $8.45 | $8.47 | $8.47 | 3,497,700 |
| 2022-05-17 | $8.64 | $8.68 | $8.46 | $8.53 | $8.53 | 4,174,200 |
| 2022-05-16 | $8.70 | $8.78 | $8.43 | $8.55 | $8.55 | 4,715,710 |
| 2022-05-13 | $8.73 | $8.84 | $8.47 | $8.58 | $8.58 | 3,895,340 |
| 2022-05-12 | $8.52 | $8.75 | $8.50 | $8.63 | $8.63 | 4,080,700 |
| 2022-05-11 | $8.78 | $8.91 | $8.56 | $8.58 | $8.58 | 6,031,870 |
| 2022-05-10 | $8.54 | $8.74 | $8.44 | $8.70 | $8.70 | 5,323,440 |
| 2022-05-09 | $8.64 | $8.86 | $8.41 | $8.60 | $8.60 | 8,578,990 |
| 2022-05-06 | $8.13 | $8.56 | $8.06 | $8.42 | $8.42 | 6,592,100 |
| 2022-05-05 | $7.93 | $8.49 | $7.81 | $8.31 | $8.31 | 9,307,170 |
| 2022-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-04-29 | $7.51 | $8.08 | $7.49 | $7.92 | $7.92 | 9,618,010 |
| 2022-04-28 | $7.51 | $7.51 | $7.19 | $7.32 | $7.32 | 6,284,770 |
| 2022-04-27 | $7.11 | $7.55 | $6.98 | $7.53 | $7.53 | 8,612,610 |
| 2022-04-26 | $7.32 | $7.69 | $7.16 | $7.26 | $7.26 | 13,313,180 |
| 2022-04-25 | $8.49 | $8.57 | $7.75 | $7.77 | $7.77 | 7,577,800 |
| 2022-04-22 | $8.66 | $8.78 | $8.50 | $8.60 | $8.60 | 4,060,790 |
| 2022-04-21 | $9.10 | $9.14 | $8.60 | $8.66 | $8.66 | 5,093,160 |
| 2022-04-20 | $9.12 | $9.29 | $9.05 | $9.13 | $9.13 | 3,924,390 |
| 2022-04-19 | $9.18 | $9.28 | $9.00 | $9.09 | $9.09 | 3,702,670 |
| 2022-04-18 | $9.34 | $9.45 | $9.06 | $9.22 | $9.22 | 4,138,660 |
| 2022-04-15 | $9.44 | $9.46 | $9.30 | $9.37 | $9.37 | 2,843,100 |
| 2022-04-14 | $9.35 | $9.59 | $9.35 | $9.49 | $9.49 | 3,425,360 |
| 2022-04-13 | $9.56 | $9.56 | $9.32 | $9.32 | $9.32 | 3,493,370 |
| 2022-04-12 | $9.48 | $9.69 | $9.28 | $9.60 | $9.60 | 3,915,900 |
| 2022-04-11 | $9.91 | $10.00 | $9.39 | $9.47 | $9.47 | 5,623,080 |
| 2022-04-08 | $10.24 | $10.26 | $9.95 | $10.00 | $10.00 | 4,467,400 |
| 2022-04-07 | $10.43 | $10.54 | $10.15 | $10.21 | $10.21 | 4,807,540 |
| 2022-04-06 | $10.59 | $10.73 | $10.42 | $10.50 | $10.50 | 6,020,120 |
| 2022-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-04-01 | $10.81 | $10.90 | $10.57 | $10.62 | $10.62 | 6,930,420 |
| 2022-03-31 | $11.20 | $11.26 | $10.84 | $10.90 | $10.90 | 11,250,700 |
| 2022-03-30 | $10.43 | $11.35 | $10.26 | $11.20 | $11.20 | 13,258,540 |
| 2022-03-29 | $10.40 | $10.60 | $10.25 | $10.36 | $10.36 | 5,021,770 |
| 2022-03-28 | $10.52 | $10.62 | $10.33 | $10.39 | $10.39 | 4,193,900 |
| 2022-03-25 | $10.81 | $10.97 | $10.60 | $10.60 | $10.60 | 4,116,500 |
| 2022-03-24 | $10.69 | $10.80 | $10.53 | $10.72 | $10.72 | 4,609,000 |
| 2022-03-23 | $10.73 | $10.84 | $10.58 | $10.75 | $10.75 | 4,608,000 |
| 2022-03-22 | $10.91 | $10.92 | $10.61 | $10.67 | $10.67 | 4,404,790 |
| 2022-03-21 | $10.59 | $10.99 | $10.50 | $10.91 | $10.91 | 6,665,140 |
| 2022-03-18 | $10.89 | $10.89 | $10.43 | $10.59 | $10.59 | 6,997,090 |
| 2022-03-17 | $10.30 | $11.02 | $10.27 | $10.85 | $10.85 | 11,458,710 |
| 2022-03-16 | $10.33 | $10.35 | $9.56 | $10.15 | $10.15 | 12,461,390 |
| 2022-03-15 | $11.27 | $11.29 | $10.16 | $10.16 | $10.16 | 10,518,260 |
| 2022-03-14 | $11.40 | $11.68 | $11.32 | $11.40 | $11.40 | 6,412,200 |
| 2022-03-11 | $11.26 | $11.50 | $10.89 | $11.49 | $11.49 | 7,463,050 |
| 2022-03-10 | $11.65 | $11.80 | $11.31 | $11.39 | $11.39 | 6,776,030 |
| 2022-03-09 | $11.63 | $11.72 | $11.01 | $11.42 | $11.42 | 7,111,270 |
| 2022-03-08 | $11.81 | $11.88 | $11.30 | $11.44 | $11.44 | 8,604,790 |
| 2022-03-07 | $12.20 | $12.22 | $11.65 | $11.76 | $11.76 | 8,298,380 |
| 2022-03-04 | $11.84 | $12.55 | $11.77 | $12.05 | $12.05 | 11,701,720 |
| 2022-03-03 | $12.09 | $12.09 | $11.76 | $11.79 | $11.79 | 4,458,730 |
| 2022-03-02 | $11.89 | $12.09 | $11.72 | $12.00 | $12.00 | 5,243,600 |
| 2022-03-01 | $12.03 | $12.10 | $11.90 | $11.96 | $11.96 | 3,494,710 |
| 2022-02-28 | $12.16 | $12.40 | $11.85 | $12.04 | $12.04 | 5,034,300 |
| 2022-02-25 | $11.78 | $12.55 | $11.78 | $12.16 | $12.16 | 10,002,600 |
| 2022-02-24 | $12.00 | $12.18 | $11.57 | $11.72 | $11.72 | 5,703,200 |
| 2022-02-23 | $11.81 | $12.17 | $11.81 | $12.11 | $12.11 | 5,336,900 |
| 2022-02-22 | $12.15 | $12.21 | $11.77 | $11.85 | $11.85 | 4,763,300 |
| 2022-02-21 | $11.81 | $12.21 | $11.76 | $12.19 | $12.19 | 6,644,290 |
| 2022-02-18 | $11.68 | $11.83 | $11.59 | $11.80 | $11.80 | 3,137,140 |
| 2022-02-17 | $11.75 | $11.83 | $11.58 | $11.75 | $11.75 | 3,835,710 |
| 2022-02-16 | $11.84 | $11.99 | $11.70 | $11.74 | $11.74 | 4,251,090 |
| 2022-02-15 | $11.65 | $12.08 | $11.64 | $11.75 | $11.75 | 8,522,200 |
| 2022-02-14 | $11.52 | $11.66 | $11.39 | $11.55 | $11.55 | 4,429,690 |
| 2022-02-11 | $11.68 | $11.72 | $11.45 | $11.51 | $11.51 | 4,372,910 |
| 2022-02-10 | $11.82 | $11.88 | $11.62 | $11.75 | $11.75 | 4,876,350 |
| 2022-02-09 | $11.77 | $11.88 | $11.70 | $11.82 | $11.82 | 4,086,810 |
| 2022-02-08 | $11.78 | $11.91 | $11.57 | $11.81 | $11.81 | 4,162,640 |
| 2022-02-07 | $11.74 | $12.05 | $11.66 | $11.79 | $11.79 | 6,542,410 |
| 2022-02-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-02-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-01-28 | $11.21 | $11.61 | $11.20 | $11.48 | $11.48 | 6,972,590 |
| 2022-01-27 | $11.80 | $11.92 | $11.16 | $11.21 | $11.21 | 8,346,600 |
| 2022-01-26 | $12.00 | $12.18 | $11.62 | $11.79 | $11.79 | 6,729,340 |
| 2022-01-25 | $12.50 | $12.50 | $11.95 | $12.07 | $12.07 | 7,636,650 |
| 2022-01-24 | $13.00 | $13.00 | $12.38 | $12.56 | $12.56 | 7,298,530 |
| 2022-01-21 | $13.46 | $13.47 | $12.86 | $13.00 | $13.00 | 8,662,580 |
| 2022-01-20 | $13.73 | $13.86 | $13.40 | $13.46 | $13.46 | 7,496,020 |
| 2022-01-19 | $13.83 | $14.05 | $13.63 | $13.73 | $13.73 | 5,671,240 |
| 2022-01-18 | $14.45 | $14.50 | $13.86 | $13.92 | $13.92 | 9,793,770 |
| 2022-01-17 | $14.69 | $14.89 | $14.40 | $14.50 | $14.50 | 7,378,860 |
| 2022-01-14 | $14.94 | $15.09 | $14.56 | $14.70 | $14.70 | 9,877,110 |
| 2022-01-13 | $14.96 | $15.56 | $14.89 | $14.91 | $14.91 | 16,841,070 |
| 2022-01-12 | $14.48 | $14.93 | $14.12 | $14.86 | $14.86 | 11,238,410 |
| 2022-01-11 | $13.79 | $14.38 | $13.79 | $14.17 | $14.17 | 7,999,860 |
| 2022-01-10 | $13.80 | $13.94 | $13.63 | $13.83 | $13.83 | 6,088,200 |
| 2022-01-07 | $14.10 | $14.29 | $13.96 | $13.97 | $13.97 | 6,531,250 |
| 2022-01-06 | $14.24 | $14.43 | $13.96 | $14.05 | $14.05 | 8,009,200 |
| 2022-01-05 | $14.85 | $14.85 | $14.31 | $14.37 | $14.37 | 6,673,600 |
| 2022-01-04 | $14.17 | $14.93 | $14.17 | $14.85 | $14.85 | 11,330,100 |
| 2022-01-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2021-12-31 | $14.24 | $14.40 | $14.09 | $14.12 | $14.12 | 5,215,330 |
| 2021-12-30 | $14.40 | $14.40 | $14.18 | $14.20 | $14.20 | 4,979,020 |
| 2021-12-29 | $14.45 | $14.68 | $14.27 | $14.30 | $14.30 | 4,675,590 |
| 2021-12-28 | $14.26 | $14.48 | $14.20 | $14.40 | $14.40 | 3,545,620 |
| 2021-12-27 | $14.16 | $14.43 | $14.06 | $14.16 | $14.16 | 4,776,690 |
| 2021-12-24 | $14.41 | $14.45 | $14.12 | $14.12 | $14.12 | 4,248,430 |
| 2021-12-23 | $14.51 | $14.65 | $14.15 | $14.38 | $14.38 | 5,627,770 |
| 2021-12-22 | $14.63 | $14.80 | $14.31 | $14.51 | $14.51 | 7,647,310 |
| 2021-12-21 | $14.54 | $14.84 | $14.41 | $14.53 | $14.53 | 6,196,920 |
| 2021-12-20 | $15.11 | $15.56 | $14.69 | $14.69 | $14.69 | 7,516,900 |
| 2021-12-17 | $15.27 | $15.46 | $15.09 | $15.28 | $15.28 | 3,160,400 |
| 2021-12-16 | $15.24 | $15.36 | $15.08 | $15.27 | $15.27 | 4,199,910 |
| 2021-12-15 | $15.54 | $15.65 | $15.04 | $15.09 | $15.09 | 7,260,680 |
| 2021-12-14 | $15.74 | $15.81 | $15.41 | $15.49 | $15.49 | 4,452,710 |
| 2021-12-13 | $15.35 | $15.81 | $15.17 | $15.74 | $15.74 | 7,979,170 |
| 2021-12-10 | $15.25 | $15.49 | $15.11 | $15.31 | $15.31 | 5,714,300 |
| 2021-12-09 | $14.95 | $15.76 | $14.82 | $15.29 | $15.29 | 10,613,100 |
| 2021-12-08 | $14.94 | $15.05 | $14.61 | $14.81 | $14.81 | 8,274,740 |
| 2021-12-07 | $15.23 | $15.39 | $14.72 | $14.88 | $14.88 | 7,021,370 |
| 2021-12-06 | $15.65 | $15.88 | $14.94 | $15.19 | $15.19 | 8,864,940 |
| 2021-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 5,533,730 |
| 2021-12-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 9,120,230 |
| 2021-12-01 | $16.29 | $16.35 | $16.00 | $16.29 | $16.29 | 4,981,870 |
| 2021-11-30 | $16.45 | $16.70 | $15.98 | $16.25 | $16.25 | 9,938,020 |
| 2021-11-29 | $16.56 | $17.06 | $16.22 | $16.39 | $16.39 | 8,562,510 |
| 2021-11-26 | $17.15 | $17.20 | $16.39 | $16.64 | $16.64 | 8,230,860 |
| 2021-11-25 | $17.00 | $17.14 | $16.70 | $17.08 | $17.08 | 6,893,910 |
| 2021-11-24 | $16.96 | $17.28 | $16.50 | $16.91 | $16.91 | 11,309,930 |
| 2021-11-23 | $15.91 | $17.05 | $15.91 | $16.86 | $16.86 | 18,694,490 |
| 2021-11-22 | $15.65 | $16.23 | $15.65 | $16.00 | $16.00 | 5,913,950 |
| 2021-11-19 | $15.78 | $16.10 | $15.59 | $15.70 | $15.70 | 6,224,300 |
| 2021-11-18 | $16.43 | $16.44 | $15.83 | $15.85 | $15.85 | 7,957,540 |
| 2021-11-17 | $16.11 | $16.30 | $15.75 | $16.11 | $16.11 | 7,766,740 |
| 2021-11-16 | $16.47 | $16.56 | $16.18 | $16.24 | $16.24 | 11,195,270 |
| 2021-11-15 | $15.48 | $16.66 | $15.36 | $16.43 | $16.43 | 17,487,100 |
| 2021-11-12 | $15.11 | $15.36 | $14.68 | $15.35 | $15.35 | 10,180,760 |
| 2021-11-11 | $14.99 | $15.27 | $14.89 | $14.99 | $14.99 | 8,148,490 |
| 2021-11-10 | $15.09 | $15.10 | $14.73 | $14.95 | $14.95 | 4,275,130 |
| 2021-11-09 | $15.05 | $15.13 | $14.71 | $15.02 | $15.02 | 7,365,480 |
| 2021-11-08 | $15.15 | $15.18 | $14.81 | $15.05 | $15.05 | 10,107,780 |
| 2021-11-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 4,188,620 |
| 2021-11-04 | $15.17 | $15.34 | $14.97 | $15.29 | $15.29 | 6,699,550 |
| 2021-11-03 | $15.36 | $15.87 | $15.01 | $15.18 | $15.18 | 8,642,700 |
| 2021-11-02 | $14.65 | $15.70 | $14.52 | $15.30 | $15.30 | 15,848,010 |
| 2021-11-01 | $14.65 | $14.72 | $14.30 | $14.65 | $14.65 | 6,990,960 |
| 2021-10-29 | $13.69 | $14.58 | $13.39 | $14.49 | $14.49 | 8,830,780 |
| 2021-10-28 | $14.03 | $14.15 | $13.49 | $13.53 | $13.53 | 5,496,250 |
| 2021-10-27 | $14.53 | $14.53 | $14.03 | $14.04 | $14.04 | 5,604,990 |
| 2021-10-26 | $15.01 | $15.32 | $14.50 | $14.58 | $14.58 | 11,126,730 |
| 2021-10-25 | $14.25 | $15.28 | $14.21 | $15.15 | $15.15 | 16,273,830 |
| 2021-10-22 | $14.18 | $14.22 | $13.94 | $14.05 | $14.05 | 6,911,400 |
| 2021-10-21 | $14.35 | $14.45 | $13.92 | $14.20 | $14.20 | 8,051,320 |
| 2021-10-20 | $14.69 | $14.69 | $14.16 | $14.35 | $14.35 | 8,649,900 |
| 2021-10-19 | $14.17 | $15.06 | $14.01 | $14.50 | $14.50 | 12,556,150 |
| 2021-10-18 | $14.49 | $14.49 | $13.68 | $13.89 | $13.89 | 6,915,070 |
| 2021-10-15 | $14.24 | $14.48 | $14.10 | $14.25 | $14.25 | 5,934,340 |
| 2021-10-14 | $14.72 | $14.93 | $14.18 | $14.26 | $14.26 | 9,482,480 |
| 2021-10-13 | $14.80 | $15.10 | $14.80 | $14.82 | $14.82 | 5,637,220 |
| 2021-10-12 | $14.99 | $15.25 | $14.70 | $15.03 | $15.03 | 7,749,000 |
| 2021-10-11 | $15.10 | $15.40 | $14.80 | $14.98 | $14.98 | 6,719,440 |
| 2021-10-08 | $14.75 | $15.33 | $14.38 | $14.98 | $14.98 | 10,028,850 |
| 2021-10-07 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2021-10-06 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2021-09-30 | $14.14 | $14.67 | $13.95 | $14.27 | $14.27 | 7,776,000 |
| 2021-09-29 | $14.25 | $14.72 | $14.07 | $14.28 | $14.28 | 11,143,120 |
| 2021-09-28 | $14.10 | $14.41 | $13.62 | $14.27 | $14.27 | 10,171,140 |
| 2021-09-27 | $13.63 | $14.35 | $13.63 | $14.10 | $14.10 | 12,091,160 |
| 2021-09-24 | $13.85 | $14.07 | $13.51 | $13.59 | $13.59 | 8,856,100 |
| 2021-09-23 | $13.31 | $14.50 | $13.27 | $13.82 | $13.82 | 13,805,810 |
| 2021-09-22 | $13.29 | $13.50 | $13.02 | $13.31 | $13.31 | 6,307,590 |
| 2021-09-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-09-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-09-17 | $13.15 | $13.54 | $12.80 | $13.36 | $13.36 | 7,894,530 |
| 2021-09-16 | $13.16 | $13.58 | $13.07 | $13.13 | $13.13 | 7,795,470 |
| 2021-09-15 | $13.86 | $13.98 | $13.18 | $13.33 | $13.33 | 12,430,910 |
| 2021-09-14 | $13.90 | $14.21 | $13.79 | $13.87 | $13.87 | 7,255,910 |
| 2021-09-13 | $13.98 | $14.04 | $13.40 | $13.92 | $13.92 | 11,508,410 |
| 2021-09-10 | $14.51 | $14.61 | $13.97 | $13.97 | $13.97 | 13,164,950 |
| 2021-09-09 | $14.50 | $15.32 | $14.45 | $14.65 | $14.65 | 14,372,360 |
| 2021-09-08 | $14.56 | $14.83 | $14.28 | $14.52 | $14.52 | 9,927,310 |
| 2021-09-07 | $14.87 | $14.96 | $14.35 | $14.42 | $14.42 | 12,781,230 |
| 2021-09-06 | $14.73 | $15.28 | $14.35 | $14.87 | $14.87 | 12,815,180 |
| 2021-09-03 | $14.95 | $14.95 | $14.39 | $14.63 | $14.63 | 8,831,020 |
| 2021-09-02 | $15.39 | $15.44 | $14.73 | $14.88 | $14.88 | 7,874,290 |
| 2021-09-01 | $15.78 | $15.78 | $14.60 | $15.21 | $15.21 | 13,118,620 |
| 2021-08-31 | $15.91 | $15.99 | $15.33 | $15.60 | $15.60 | 7,812,100 |
| 2021-08-30 | $16.44 | $16.49 | $15.41 | $15.71 | $15.71 | 13,868,100 |
| 2021-08-27 | $16.20 | $16.87 | $16.18 | $16.52 | $16.52 | 9,600,640 |
| 2021-08-26 | $17.04 | $17.04 | $16.03 | $16.03 | $16.03 | 13,693,360 |
| 2021-08-25 | $17.19 | $17.19 | $16.86 | $17.04 | $17.04 | 5,340,400 |
| 2021-08-24 | $17.19 | $17.39 | $16.86 | $16.95 | $16.95 | 7,778,030 |
| 2021-08-23 | $17.69 | $17.75 | $16.98 | $17.19 | $17.19 | 10,867,100 |
| 2021-08-20 | $17.80 | $18.17 | $16.90 | $17.40 | $17.40 | 10,435,360 |
| 2021-08-19 | $18.49 | $18.56 | $17.92 | $17.98 | $17.98 | 5,641,120 |
| 2021-08-18 | $18.88 | $19.05 | $18.31 | $18.46 | $18.46 | 5,449,330 |
| 2021-08-17 | $20.14 | $20.18 | $18.65 | $18.75 | $18.75 | 10,105,840 |
| 2021-08-16 | $19.89 | $20.75 | $19.80 | $20.17 | $20.17 | 6,172,280 |
| 2021-08-13 | $19.67 | $20.08 | $19.30 | $19.86 | $19.86 | 5,476,880 |
| 2021-08-12 | $20.33 | $20.51 | $19.46 | $19.55 | $19.55 | 9,718,060 |
| 2021-08-11 | $20.47 | $20.90 | $20.05 | $20.60 | $20.60 | 9,761,870 |
| 2021-08-10 | $19.00 | $20.99 | $19.00 | $20.60 | $20.60 | 13,991,460 |
| 2021-08-09 | $18.30 | $19.78 | $18.01 | $18.99 | $18.99 | 11,668,380 |
| 2021-08-06 | $18.60 | $19.38 | $18.37 | $18.66 | $18.66 | 10,590,070 |
| 2021-08-05 | $18.62 | $18.65 | $17.98 | $18.01 | $18.01 | 5,749,250 |
| 2021-08-04 | $18.81 | $19.03 | $18.30 | $18.44 | $18.44 | 5,600,850 |
| 2021-08-03 | $18.52 | $19.23 | $18.31 | $18.65 | $18.65 | 8,041,840 |
| 2021-08-02 | $18.18 | $18.88 | $17.82 | $18.67 | $18.67 | 8,285,000 |
| 2021-07-30 | $18.60 | $18.67 | $17.51 | $18.11 | $18.11 | 13,489,600 |
| 2021-07-29 | $18.20 | $18.99 | $18.20 | $18.55 | $18.55 | 10,835,790 |
| 2021-07-28 | $18.06 | $18.50 | $17.50 | $17.92 | $17.92 | 14,085,280 |
| 2021-07-27 | $19.81 | $20.17 | $18.29 | $18.36 | $18.36 | 13,302,790 |
| 2021-07-26 | $21.50 | $21.88 | $19.77 | $19.80 | $19.80 | 12,490,300 |
| 2021-07-23 | $21.27 | $21.76 | $20.88 | $21.11 | $21.11 | 8,851,310 |
| 2021-07-22 | $22.13 | $22.49 | $20.95 | $21.40 | $21.40 | 11,962,290 |
| 2021-07-21 | $20.99 | $22.45 | $20.81 | $22.13 | $22.13 | 12,954,870 |
| 2021-07-20 | $20.54 | $21.37 | $20.31 | $20.96 | $20.96 | 10,278,530 |
| 2021-07-19 | $19.71 | $22.07 | $19.65 | $20.64 | $20.64 | 15,412,200 |
| 2021-07-16 | $19.78 | $20.10 | $19.40 | $19.60 | $19.60 | 7,822,360 |
| 2021-07-15 | $19.96 | $20.19 | $19.08 | $19.75 | $19.75 | 9,460,240 |
| 2021-07-14 | $19.95 | $20.23 | $19.50 | $20.06 | $20.06 | 11,090,110 |
| 2021-07-13 | $20.30 | $20.45 | $19.65 | $19.94 | $19.94 | 10,836,530 |
| 2021-07-12 | $20.40 | $20.85 | $19.87 | $20.30 | $20.30 | 10,033,620 |
| 2021-07-09 | $19.82 | $20.94 | $19.82 | $20.50 | $20.50 | 12,744,450 |
| 2021-07-08 | $21.00 | $21.06 | $19.96 | $20.20 | $20.20 | 18,252,180 |
| 2021-07-07 | $21.26 | $21.72 | $20.88 | $21.09 | $21.09 | 12,135,620 |
| 2021-07-06 | $22.86 | $23.08 | $20.91 | $21.27 | $21.27 | 16,070,270 |
| 2021-07-05 | $22.56 | $23.00 | $21.91 | $22.54 | $22.54 | 9,766,840 |
| 2021-07-02 | $23.98 | $23.98 | $21.90 | $22.55 | $22.55 | 17,411,320 |
| 2021-07-01 | $25.73 | $26.07 | $24.00 | $24.00 | $24.00 | 15,052,000 |
| 2021-06-30 | $25.31 | $26.09 | $24.68 | $25.76 | $25.76 | 9,592,890 |
| 2021-06-29 | $25.53 | $25.74 | $24.83 | $25.15 | $25.15 | 8,986,300 |
| 2021-06-28 | $26.76 | $26.99 | $25.20 | $25.68 | $25.68 | 17,723,960 |
| 2021-06-25 | $27.70 | $27.74 | $26.50 | $26.86 | $26.86 | 10,803,370 |
| 2021-06-24 | $26.74 | $27.90 | $26.41 | $26.84 | $26.84 | 13,276,260 |
| 2021-06-23 | $27.00 | $27.90 | $26.50 | $26.60 | $26.60 | 14,009,020 |
| 2021-06-22 | $25.66 | $27.02 | $24.94 | $26.86 | $26.86 | 18,923,000 |
| 2021-06-21 | $24.20 | $25.60 | $23.84 | $25.10 | $25.10 | 10,330,920 |
| 2021-06-18 | $24.57 | $24.80 | $23.70 | $24.12 | $24.12 | 8,581,200 |
| 2021-06-17 | $24.71 | $25.19 | $24.38 | $24.57 | $24.57 | 4,789,980 |
| 2021-06-16 | $26.52 | $26.65 | $24.60 | $24.72 | $24.72 | 7,934,880 |
| 2021-06-15 | $26.96 | $27.50 | $25.78 | $26.25 | $26.25 | 9,009,440 |
| 2021-06-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-06-11 | $27.14 | $27.47 | $26.84 | $26.97 | $26.97 | 4,997,440 |
| 2021-06-10 | $26.92 | $27.70 | $26.70 | $27.04 | $27.04 | 4,942,300 |
| 2021-06-09 | $27.40 | $28.21 | $26.51 | $26.96 | $26.96 | 6,629,390 |
| 2021-06-08 | $28.52 | $29.15 | $27.12 | $27.26 | $27.26 | 12,465,190 |
| 2021-06-07 | $26.99 | $28.55 | $26.21 | $28.51 | $28.51 | 13,067,310 |
| 2021-06-04 | $26.28 | $27.56 | $26.08 | $26.89 | $26.89 | 8,847,080 |
| 2021-06-03 | $25.60 | $26.68 | $25.30 | $26.38 | $26.38 | 8,432,910 |
| 2021-06-02 | $26.65 | $26.90 | $25.20 | $25.71 | $25.71 | 13,146,390 |
| 2021-06-01 | $25.51 | $27.30 | $25.50 | $26.95 | $26.95 | 16,179,420 |
| 2021-05-31 | $23.25 | $26.00 | $23.25 | $25.60 | $25.60 | 17,610,890 |
| 2021-05-28 | $24.07 | $24.62 | $23.23 | $23.60 | $23.60 | 10,722,570 |
| 2021-05-27 | $23.16 | $24.73 | $22.22 | $24.01 | $24.01 | 13,624,320 |
| 2021-05-26 | $24.77 | $26.00 | $23.25 | $23.60 | $23.60 | 17,696,140 |
| 2021-05-25 | $23.50 | $27.37 | $23.50 | $24.50 | $24.50 | 20,774,780 |
| 2021-05-24 | $22.90 | $22.91 | $22.29 | $22.82 | $22.82 | 3,237,060 |
| 2021-05-21 | $22.47 | $23.00 | $22.35 | $22.75 | $22.75 | 4,945,210 |
| 2021-05-20 | $22.20 | $22.83 | $22.07 | $22.65 | $22.65 | 4,171,700 |
| 2021-05-19 | $22.55 | $22.82 | $22.24 | $22.33 | $22.33 | 3,758,410 |
| 2021-05-18 | $22.64 | $22.71 | $22.01 | $22.60 | $22.60 | 4,131,990 |
| 2021-05-17 | $23.02 | $23.41 | $22.25 | $22.50 | $22.50 | 9,205,160 |
| 2021-05-14 | $23.20 | $23.23 | $22.56 | $23.02 | $23.02 | 5,722,350 |
| 2021-05-13 | $23.45 | $23.66 | $23.15 | $23.33 | $23.33 | 7,282,490 |
| 2021-05-12 | $23.40 | $23.97 | $22.74 | $23.85 | $23.85 | 9,815,760 |
| 2021-05-11 | $22.80 | $23.98 | $22.48 | $23.43 | $23.43 | 11,424,710 |
| 2021-05-10 | $22.19 | $23.19 | $22.15 | $22.82 | $22.82 | 6,959,400 |
| 2021-05-07 | $23.40 | $23.40 | $21.50 | $22.12 | $22.12 | 8,328,130 |
| 2021-05-06 | $23.32 | $23.53 | $22.61 | $23.19 | $23.19 | 4,667,470 |
| 2021-05-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2021-05-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2021-04-30 | $23.18 | $23.70 | $22.90 | $23.32 | $23.32 | 5,531,790 |
| 2021-04-29 | $22.86 | $23.50 | $22.30 | $23.37 | $23.37 | 5,437,750 |
| 2021-04-28 | $23.20 | $23.50 | $22.56 | $22.75 | $22.75 | 5,641,620 |
| 2021-04-27 | $22.79 | $23.62 | $22.70 | $23.29 | $23.29 | 5,164,020 |
| 2021-04-26 | $23.00 | $23.88 | $22.61 | $22.90 | $22.90 | 9,282,490 |
| 2021-04-23 | $23.00 | $23.15 | $22.46 | $22.81 | $22.81 | 5,933,010 |
| 2021-04-22 | $22.05 | $23.20 | $21.94 | $23.17 | $23.17 | 9,866,020 |
| 2021-04-21 | $21.81 | $22.31 | $21.68 | $22.12 | $22.12 | 7,206,560 |
| 2021-04-20 | $21.59 | $22.20 | $21.43 | $22.00 | $22.00 | 9,586,370 |
| 2021-04-19 | $20.44 | $21.65 | $20.12 | $21.47 | $21.47 | 9,873,760 |
| 2021-04-16 | $20.46 | $20.99 | $20.33 | $20.40 | $20.40 | 3,618,430 |
| 2021-04-15 | $21.12 | $21.36 | $20.66 | $21.00 | $21.00 | 3,009,720 |
| 2021-04-14 | $20.90 | $21.80 | $20.59 | $21.27 | $21.27 | 8,608,280 |
| 2021-04-13 | $21.40 | $21.40 | $20.33 | $20.81 | $20.81 | 7,230,560 |
| 2021-04-12 | $20.12 | $22.24 | $20.12 | $21.32 | $21.32 | 11,090,080 |
| 2021-04-09 | $20.22 | $20.68 | $19.86 | $20.39 | $20.39 | 4,590,630 |
| 2021-04-08 | $20.78 | $20.78 | $20.04 | $20.25 | $20.25 | 3,410,120 |
| 2021-04-07 | $20.92 | $21.04 | $20.35 | $20.51 | $20.51 | 3,588,910 |
| 2021-04-06 | $20.65 | $21.10 | $20.34 | $20.85 | $20.85 | 4,028,150 |
| 2021-04-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2021-04-02 | $19.63 | $21.08 | $19.62 | $20.65 | $20.65 | 8,278,660 |
| 2021-04-01 | $19.29 | $19.78 | $18.96 | $19.53 | $19.53 | 3,102,740 |
| 2021-03-31 | $19.64 | $19.64 | $18.75 | $19.18 | $19.18 | 3,441,350 |
| 2021-03-30 | $19.49 | $20.05 | $19.36 | $19.48 | $19.48 | 4,010,250 |
| 2021-03-29 | $18.80 | $19.70 | $18.54 | $19.41 | $19.41 | 5,484,030 |
| 2021-03-26 | $19.29 | $19.80 | $17.90 | $18.80 | $18.80 | 10,212,920 |
| 2021-03-25 | $19.33 | $19.59 | $19.01 | $19.33 | $19.33 | 2,814,520 |
| 2021-03-24 | $20.44 | $20.67 | $19.28 | $19.34 | $19.34 | 5,389,890 |
| 2021-03-23 | $20.45 | $20.96 | $20.26 | $20.53 | $20.53 | 5,362,960 |
| 2021-03-22 | $19.00 | $20.50 | $19.00 | $20.41 | $20.41 | 8,768,480 |
| 2021-03-19 | $19.30 | $19.43 | $18.90 | $18.99 | $18.99 | 2,959,710 |
| 2021-03-18 | $19.10 | $19.58 | $19.01 | $19.30 | $19.30 | 3,417,500 |
| 2021-03-17 | $18.88 | $19.35 | $18.51 | $19.13 | $19.13 | 4,423,160 |
| 2021-03-16 | $19.29 | $19.55 | $18.74 | $18.85 | $18.85 | 4,475,170 |
| 2021-03-15 | $19.71 | $19.95 | $18.86 | $19.13 | $19.13 | 4,959,420 |
| 2021-03-12 | $19.51 | $19.90 | $19.30 | $19.81 | $19.81 | 2,742,450 |
| 2021-03-11 | $19.50 | $19.70 | $19.05 | $19.35 | $19.35 | 4,516,310 |
| 2021-03-10 | $19.81 | $20.27 | $19.19 | $19.54 | $19.54 | 4,250,130 |
| 2021-03-09 | $20.66 | $20.95 | $19.58 | $19.58 | $19.58 | 5,628,480 |
| 2021-03-08 | $21.30 | $21.88 | $20.47 | $20.80 | $20.80 | 6,827,230 |
| 2021-03-05 | $20.21 | $21.16 | $20.21 | $20.83 | $20.83 | 4,482,200 |
| 2021-03-04 | $20.66 | $21.03 | $20.11 | $20.40 | $20.40 | 4,808,450 |
| 2021-03-03 | $20.29 | $21.50 | $20.05 | $20.98 | $20.98 | 7,728,470 |
| 2021-03-02 | $19.42 | $20.58 | $19.01 | $20.29 | $20.29 | 8,642,440 |
| 2021-03-01 | $19.34 | $19.50 | $19.01 | $19.30 | $19.30 | 4,522,870 |
| 2021-02-26 | $19.67 | $19.76 | $18.60 | $19.25 | $19.25 | 5,208,250 |
| 2021-02-25 | $20.25 | $20.60 | $19.60 | $19.73 | $19.73 | 7,667,440 |
| 2021-02-24 | $20.50 | $20.87 | $20.10 | $20.35 | $20.35 | 5,563,900 |
| 2021-02-23 | $21.00 | $21.01 | $19.99 | $20.43 | $20.43 | 6,827,080 |
| 2021-02-22 | $20.97 | $21.67 | $20.06 | $21.11 | $21.11 | 6,401,460 |
| 2021-02-19 | $21.75 | $21.90 | $20.76 | $21.01 | $21.01 | 6,561,100 |
| 2021-02-18 | $22.50 | $22.60 | $21.20 | $22.03 | $22.03 | 8,647,550 |
| 2021-02-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-02-16 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-02-15 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-02-12 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-02-11 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-02-10 | $21.82 | $22.20 | $21.40 | $22.09 | $22.09 | 4,940,910 |
| 2021-02-09 | $20.48 | $22.04 | $20.48 | $21.72 | $21.72 | 7,330,740 |
| 2021-02-08 | $21.20 | $21.20 | $20.02 | $20.55 | $20.55 | 5,822,320 |
| 2021-02-05 | $20.50 | $21.56 | $20.20 | $20.86 | $20.86 | 9,464,170 |
| 2021-02-04 | $19.69 | $20.64 | $19.45 | $20.15 | $20.15 | 6,786,750 |
| 2021-02-03 | $19.14 | $20.36 | $19.00 | $20.00 | $20.00 | 10,285,430 |
| 2021-02-02 | $18.29 | $19.27 | $18.10 | $19.14 | $19.14 | 6,920,690 |
| 2021-02-01 | $16.78 | $18.55 | $16.78 | $18.30 | $18.30 | 7,811,090 |
| 2021-01-29 | $17.21 | $17.70 | $16.41 | $16.80 | $16.80 | 6,943,280 |
| 2021-01-28 | $17.76 | $18.01 | $16.90 | $17.05 | $17.05 | 5,245,390 |
| 2021-01-27 | $17.92 | $18.25 | $17.35 | $17.81 | $17.81 | 5,267,140 |
| 2021-01-26 | $18.18 | $18.39 | $17.78 | $17.92 | $17.92 | 5,906,650 |
| 2021-01-25 | $18.58 | $19.05 | $18.13 | $18.18 | $18.18 | 5,842,970 |
| 2021-01-22 | $18.99 | $19.18 | $18.33 | $18.95 | $18.95 | 4,995,460 |
| 2021-01-21 | $18.25 | $19.15 | $17.93 | $19.02 | $19.02 | 7,275,110 |
| 2021-01-20 | $18.23 | $18.58 | $17.90 | $18.00 | $18.00 | 7,270,410 |
| 2021-01-19 | $18.76 | $18.82 | $17.88 | $18.25 | $18.25 | 10,822,860 |
| 2021-01-18 | $19.10 | $19.30 | $18.61 | $18.75 | $18.75 | 4,990,090 |
| 2021-01-15 | $19.09 | $19.32 | $18.54 | $19.08 | $19.08 | 3,962,540 |
| 2021-01-14 | $19.40 | $19.45 | $18.73 | $18.81 | $18.81 | 5,038,500 |
| 2021-01-13 | $19.02 | $19.83 | $18.92 | $19.45 | $19.45 | 4,331,440 |
| 2021-01-12 | $18.20 | $19.42 | $18.00 | $19.18 | $19.18 | 5,924,550 |
| 2021-01-11 | $18.24 | $18.90 | $17.90 | $18.29 | $18.29 | 5,075,750 |
| 2021-01-08 | $18.14 | $18.84 | $17.55 | $18.71 | $18.71 | 6,617,380 |
| 2021-01-07 | $19.11 | $19.48 | $17.90 | $18.16 | $18.16 | 8,097,340 |
| 2021-01-06 | $19.36 | $20.05 | $19.20 | $19.32 | $19.32 | 4,229,450 |
| 2021-01-05 | $19.66 | $20.29 | $19.47 | $19.62 | $19.62 | 6,325,770 |
| 2021-01-04 | $20.28 | $20.28 | $19.23 | $19.75 | $19.75 | 4,789,300 |
| 2021-01-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2020-12-31 | $18.94 | $20.11 | $18.86 | $19.80 | $19.80 | 4,184,110 |
| 2020-12-30 | $18.45 | $19.13 | $18.27 | $18.96 | $18.96 | 5,002,760 |
| 2020-12-29 | $18.73 | $19.36 | $18.38 | $18.41 | $18.41 | 5,991,680 |
| 2020-12-28 | $19.05 | $19.90 | $18.82 | $18.82 | $18.82 | 6,181,420 |
| 2020-12-25 | $18.40 | $19.75 | $18.40 | $19.03 | $19.03 | 11,415,850 |
| 2020-12-24 | $20.28 | $20.58 | $17.88 | $18.10 | $18.10 | 16,492,220 |
| 2020-12-23 | $21.70 | $21.70 | $19.99 | $20.30 | $20.30 | 8,058,080 |
| 2020-12-22 | $22.00 | $22.15 | $21.43 | $21.70 | $21.70 | 4,767,940 |
| 2020-12-21 | $22.00 | $22.39 | $21.79 | $22.07 | $22.07 | 4,200,300 |
| 2020-12-18 | $22.01 | $22.40 | $21.80 | $22.35 | $22.35 | 2,755,010 |
| 2020-12-17 | $22.67 | $23.40 | $22.12 | $22.30 | $22.30 | 3,476,290 |
| 2020-12-16 | $22.55 | $23.00 | $22.22 | $22.80 | $22.80 | 4,700,620 |
| 2020-12-15 | $21.70 | $23.10 | $21.61 | $22.62 | $22.62 | 4,955,740 |
| 2020-12-14 | $21.11 | $22.01 | $21.00 | $21.73 | $21.73 | 3,090,480 |
| 2020-12-11 | $21.70 | $22.12 | $20.90 | $21.37 | $21.37 | 4,194,220 |
| 2020-12-10 | $21.13 | $21.81 | $21.00 | $21.47 | $21.47 | 2,467,530 |
| 2020-12-09 | $21.50 | $21.73 | $21.20 | $21.28 | $21.28 | 2,970,390 |
| 2020-12-08 | $21.95 | $22.10 | $21.48 | $21.48 | $21.48 | 2,290,890 |
| 2020-12-07 | $22.08 | $22.53 | $21.67 | $21.67 | $21.67 | 3,427,140 |
| 2020-12-04 | $21.50 | $22.78 | $21.29 | $22.08 | $22.08 | 4,685,450 |
| 2020-12-03 | $21.84 | $21.92 | $21.34 | $21.50 | $21.50 | 4,042,740 |
| 2020-12-02 | $22.16 | $22.30 | $21.64 | $21.82 | $21.82 | 2,994,330 |
| 2020-12-01 | $21.31 | $22.42 | $21.22 | $22.21 | $22.21 | 4,749,940 |
| 2020-11-30 | $21.80 | $21.97 | $21.19 | $21.30 | $21.30 | 3,820,270 |
| 2020-11-27 | $22.30 | $22.39 | $21.41 | $21.84 | $21.84 | 5,059,800 |
| 2020-11-26 | $22.80 | $22.99 | $22.01 | $22.24 | $22.24 | 3,927,500 |
| 2020-11-25 | $23.84 | $23.84 | $22.65 | $22.70 | $22.70 | 5,623,700 |
| 2020-11-24 | $24.49 | $24.64 | $23.52 | $23.84 | $23.84 | 4,537,680 |
| 2020-11-23 | $24.51 | $24.87 | $23.38 | $24.64 | $24.64 | 7,478,010 |
| 2020-11-20 | $24.76 | $25.22 | $24.26 | $24.65 | $24.65 | 4,021,610 |
| 2020-11-19 | $24.30 | $25.38 | $23.90 | $24.76 | $24.76 | 5,016,340 |
| 2020-11-18 | $24.20 | $24.45 | $23.83 | $24.36 | $24.36 | 3,237,700 |
| 2020-11-17 | $24.70 | $24.98 | $23.90 | $24.22 | $24.22 | 5,465,570 |
| 2020-11-16 | $23.13 | $24.82 | $23.00 | $24.54 | $24.54 | 7,659,270 |
| 2020-11-13 | $23.00 | $23.32 | $22.76 | $23.12 | $23.12 | 2,929,240 |
| 2020-11-12 | $22.91 | $23.38 | $22.66 | $22.97 | $22.97 | 3,058,340 |
| 2020-11-11 | $23.19 | $23.19 | $22.56 | $22.98 | $22.98 | 4,696,890 |
| 2020-11-10 | $23.25 | $23.76 | $22.90 | $23.30 | $23.30 | 5,566,990 |
| 2020-11-09 | $23.98 | $23.98 | $22.61 | $23.29 | $23.29 | 10,302,310 |
| 2020-11-06 | $23.95 | $23.95 | $23.25 | $23.88 | $23.88 | 3,683,480 |
| 2020-11-05 | $24.25 | $24.31 | $23.52 | $23.89 | $23.89 | 6,100,000 |
| 2020-11-04 | $23.11 | $24.36 | $22.61 | $23.97 | $23.97 | 7,185,920 |
| 2020-11-03 | $22.48 | $23.18 | $22.00 | $23.12 | $23.12 | 5,248,320 |
| 2020-11-02 | $22.04 | $22.64 | $21.55 | $22.30 | $22.30 | 5,997,300 |
| 2020-10-30 | $22.48 | $23.35 | $21.92 | $22.19 | $22.19 | 6,445,090 |
| 2020-10-29 | $22.30 | $23.19 | $21.91 | $22.60 | $22.60 | 7,202,790 |
| 2020-10-28 | $22.92 | $23.00 | $22.02 | $22.32 | $22.32 | 6,400,200 |
| 2020-10-27 | $22.98 | $23.35 | $22.61 | $22.84 | $22.84 | 4,831,350 |
| 2020-10-26 | $22.22 | $23.40 | $21.71 | $22.95 | $22.95 | 6,605,100 |
| 2020-10-23 | $22.83 | $22.86 | $21.83 | $22.22 | $22.22 | 6,952,200 |
| 2020-10-22 | $23.04 | $23.09 | $22.54 | $22.65 | $22.65 | 5,032,350 |
| 2020-10-21 | $23.29 | $23.53 | $22.49 | $22.81 | $22.81 | 6,235,590 |
| 2020-10-20 | $22.63 | $23.26 | $21.50 | $23.00 | $23.00 | 14,640,750 |
| 2020-10-19 | $23.97 | $24.35 | $22.26 | $22.63 | $22.63 | 11,680,640 |
| 2020-10-16 | $24.90 | $24.90 | $23.33 | $24.09 | $24.09 | 9,959,160 |
| 2020-10-15 | $24.92 | $25.22 | $24.46 | $24.70 | $24.70 | 5,951,080 |
| 2020-10-14 | $25.30 | $25.76 | $24.77 | $25.19 | $25.19 | 7,062,680 |
| 2020-10-13 | $25.33 | $26.13 | $24.35 | $25.12 | $25.12 | 17,718,150 |
| 2020-10-12 | $27.60 | $27.95 | $24.58 | $25.17 | $25.17 | 13,599,490 |
| 2020-10-09 | $27.13 | $27.65 | $26.74 | $27.44 | $27.44 | 5,753,600 |
| 2020-10-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-10-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-10-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-10-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-10-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-10-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-09-30 | $26.51 | $27.27 | $26.20 | $26.68 | $26.68 | 3,477,550 |
| 2020-09-29 | $27.19 | $27.50 | $26.50 | $26.50 | $26.50 | 3,069,620 |
| 2020-09-28 | $27.43 | $27.78 | $26.70 | $27.00 | $27.00 | 3,629,150 |
| 2020-09-25 | $27.37 | $28.28 | $27.18 | $27.32 | $27.32 | 4,456,060 |
| 2020-09-24 | $27.29 | $27.98 | $26.90 | $27.31 | $27.31 | 5,958,130 |
| 2020-09-23 | $25.60 | $27.56 | $25.13 | $27.29 | $27.29 | 8,827,820 |
| 2020-09-22 | $25.89 | $26.47 | $25.00 | $25.27 | $25.27 | 5,639,410 |
| 2020-09-21 | $25.60 | $26.37 | $24.99 | $26.05 | $26.05 | 4,533,610 |
| 2020-09-18 | $25.05 | $25.67 | $24.81 | $25.40 | $25.40 | 4,076,600 |
| 2020-09-17 | $24.85 | $25.59 | $24.73 | $25.30 | $25.30 | 3,820,560 |
| 2020-09-16 | $25.98 | $26.01 | $24.90 | $25.20 | $25.20 | 3,446,270 |
| 2020-09-15 | $26.00 | $26.28 | $25.50 | $25.70 | $25.70 | 4,219,790 |
| 2020-09-14 | $24.80 | $26.28 | $24.80 | $25.85 | $25.85 | 6,596,590 |
| 2020-09-11 | $23.49 | $25.00 | $23.35 | $24.56 | $24.56 | 6,872,160 |
| 2020-09-10 | $24.01 | $24.92 | $23.30 | $23.61 | $23.61 | 7,522,040 |
| 2020-09-09 | $24.75 | $25.47 | $23.70 | $23.87 | $23.87 | 10,245,680 |
| 2020-09-08 | $27.44 | $27.69 | $25.30 | $25.46 | $25.46 | 15,493,000 |
| 2020-09-07 | $28.52 | $29.20 | $27.58 | $27.58 | $27.58 | 8,993,150 |
| 2020-09-04 | $28.30 | $28.74 | $27.46 | $28.49 | $28.49 | 8,359,040 |
| 2020-09-03 | $29.00 | $29.60 | $28.31 | $28.60 | $28.60 | 8,678,250 |
| 2020-09-02 | $27.00 | $29.71 | $26.71 | $29.23 | $29.23 | 14,410,910 |
| 2020-09-01 | $26.31 | $27.18 | $26.10 | $27.00 | $27.00 | 7,730,450 |
| 2020-08-31 | $25.53 | $27.30 | $25.30 | $26.53 | $26.53 | 11,696,130 |
| 2020-08-28 | $24.20 | $25.70 | $24.03 | $25.53 | $25.53 | 10,865,450 |
| 2020-08-27 | $24.00 | $24.46 | $23.66 | $24.10 | $24.10 | 5,590,650 |
| 2020-08-26 | $25.13 | $25.76 | $23.98 | $24.34 | $24.34 | 8,846,410 |
| 2020-08-25 | $25.27 | $26.06 | $24.88 | $25.25 | $25.25 | 9,683,100 |
| 2020-08-24 | $24.08 | $25.39 | $24.02 | $24.90 | $24.90 | 10,020,190 |
| 2020-08-21 | $22.54 | $24.39 | $22.54 | $23.97 | $23.97 | 13,716,330 |
| 2020-08-20 | $22.85 | $23.15 | $22.33 | $22.73 | $22.73 | 6,255,620 |
| 2020-08-19 | $22.63 | $23.75 | $22.40 | $22.77 | $22.77 | 6,414,060 |
| 2020-08-18 | $22.40 | $23.30 | $22.33 | $22.70 | $22.70 | 6,619,910 |
| 2020-08-17 | $23.05 | $23.46 | $22.30 | $22.54 | $22.54 | 9,893,730 |
| 2020-08-14 | $22.49 | $23.40 | $22.36 | $23.30 | $23.30 | 4,767,070 |
| 2020-08-13 | $22.60 | $23.50 | $21.70 | $22.52 | $22.52 | 9,888,120 |
| 2020-08-12 | $23.51 | $24.04 | $21.70 | $22.43 | $22.43 | 12,336,170 |
| 2020-08-11 | $22.35 | $24.70 | $22.35 | $23.85 | $23.85 | 15,725,540 |
| 2020-08-10 | $23.05 | $23.19 | $22.12 | $22.50 | $22.50 | 8,375,300 |
| 2020-08-07 | $24.20 | $24.53 | $22.30 | $23.05 | $23.05 | 16,396,120 |
| 2020-08-06 | $24.70 | $24.71 | $23.16 | $24.05 | $24.05 | 13,863,200 |
| 2020-08-05 | $24.39 | $25.33 | $24.18 | $24.66 | $24.66 | 9,860,270 |
| 2020-08-04 | $25.15 | $25.70 | $24.00 | $24.43 | $24.43 | 15,584,080 |
| 2020-08-03 | $24.95 | $25.86 | $24.44 | $25.15 | $25.15 | 18,822,520 |
| 2020-07-31 | $23.12 | $25.16 | $23.12 | $25.16 | $25.16 | 12,514,360 |
| 2020-07-30 | $22.40 | $24.50 | $22.30 | $23.70 | $23.70 | 16,198,450 |
| 2020-07-29 | $22.25 | $22.82 | $21.90 | $22.49 | $22.49 | 12,629,760 |
| 2020-07-28 | $20.99 | $22.55 | $20.71 | $22.46 | $22.46 | 13,452,230 |
| 2020-07-27 | $20.90 | $21.72 | $20.50 | $21.00 | $21.00 | 13,276,830 |
| 2020-07-24 | $22.00 | $22.46 | $20.70 | $20.86 | $20.86 | 15,807,900 |
| 2020-07-23 | $21.85 | $22.52 | $21.37 | $22.15 | $22.15 | 15,569,240 |
| 2020-07-22 | $20.26 | $22.25 | $20.00 | $21.81 | $21.81 | 18,587,960 |
| 2020-07-21 | $20.55 | $20.60 | $19.72 | $20.60 | $20.60 | 18,774,580 |
| 2020-07-20 | $19.00 | $20.49 | $18.99 | $20.13 | $20.13 | 20,080,820 |
| 2020-07-17 | $19.00 | $19.60 | $18.31 | $19.06 | $19.06 | 19,445,540 |
| 2020-07-16 | $19.50 | $20.15 | $18.49 | $18.99 | $18.99 | 16,177,500 |
| 2020-07-15 | $19.71 | $20.70 | $19.20 | $19.77 | $19.77 | 17,310,880 |
| 2020-07-14 | $19.25 | $20.35 | $19.19 | $19.60 | $19.60 | 20,912,720 |
| 2020-07-13 | $19.08 | $19.45 | $18.53 | $19.22 | $19.22 | 20,778,040 |
| 2020-07-10 | $19.84 | $20.05 | $18.65 | $19.08 | $19.08 | 26,029,380 |
| 2020-07-09 | $19.12 | $19.90 | $19.08 | $19.82 | $19.82 | 16,953,270 |
| 2020-07-08 | $19.20 | $19.35 | $18.43 | $19.10 | $19.10 | 15,191,760 |
| 2020-07-07 | $18.55 | $19.40 | $18.02 | $18.86 | $18.86 | 21,119,480 |
| 2020-07-06 | $16.47 | $18.13 | $16.29 | $18.13 | $18.13 | 23,582,930 |
| 2020-07-03 | $16.67 | $16.75 | $16.08 | $16.48 | $16.48 | 29,027,090 |
| 2020-07-02 | $16.95 | $17.05 | $16.25 | $16.62 | $16.62 | 15,802,870 |
| 2020-07-01 | $16.75 | $17.25 | $16.51 | $16.87 | $16.87 | 17,207,650 |
| 2020-06-30 | $16.61 | $16.92 | $16.46 | $16.68 | $16.68 | 17,059,310 |
| 2020-06-29 | $16.30 | $17.30 | $16.20 | $16.80 | $16.80 | 18,883,980 |
| 2020-06-26 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2020-06-25 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2020-06-24 | $16.00 | $16.83 | $15.74 | $16.57 | $16.57 | 25,847,690 |
| 2020-06-23 | $14.82 | $16.29 | $14.82 | $16.24 | $16.24 | 26,679,100 |
| 2020-06-22 | $15.21 | $15.29 | $14.25 | $14.81 | $14.81 | 27,443,140 |
| 2020-06-19 | $15.21 | $15.33 | $14.90 | $15.03 | $15.03 | 12,040,270 |
| 2020-06-18 | $15.91 | $15.93 | $14.80 | $15.04 | $15.04 | 23,241,860 |
| 2020-06-17 | $15.60 | $16.12 | $15.46 | $15.78 | $15.78 | 15,587,060 |
| 2020-06-16 | $15.26 | $15.89 | $15.12 | $15.60 | $15.60 | 15,505,400 |
| 2020-06-15 | $14.95 | $15.86 | $14.90 | $15.21 | $15.21 | 25,668,780 |
| 2020-06-12 | $14.02 | $15.08 | $14.00 | $14.96 | $14.96 | 37,684,420 |
| 2020-06-11 | $13.30 | $14.44 | $13.21 | $14.11 | $14.11 | 26,475,520 |
| 2020-06-10 | $13.18 | $13.43 | $13.04 | $13.29 | $13.29 | 6,938,910 |
| 2020-06-09 | $13.09 | $13.87 | $12.90 | $13.29 | $13.29 | 10,785,590 |
| 2020-06-08 | $13.19 | $13.48 | $13.05 | $13.10 | $13.10 | 6,805,890 |
| 2020-06-05 | $13.39 | $13.50 | $12.94 | $13.27 | $13.27 | 11,662,670 |
| 2020-06-04 | $13.35 | $13.72 | $13.04 | $13.44 | $13.44 | 15,507,750 |
| 2020-06-03 | $12.39 | $13.45 | $12.20 | $13.31 | $13.31 | 21,748,270 |
| 2020-06-02 | $12.71 | $12.82 | $12.20 | $12.33 | $12.33 | 16,166,520 |
| 2020-06-01 | $12.13 | $12.72 | $11.91 | $12.60 | $12.60 | 10,516,010 |
| 2020-05-29 | $11.62 | $12.30 | $11.52 | $11.96 | $11.96 | 9,581,480 |
| 2020-05-28 | $11.55 | $11.91 | $11.35 | $11.74 | $11.74 | 7,830,640 |
| 2020-05-27 | $11.44 | $12.14 | $11.43 | $11.66 | $11.66 | 15,969,200 |
| 2020-05-26 | $11.30 | $11.62 | $11.18 | $11.40 | $11.40 | 7,788,980 |
| 2020-05-25 | $11.43 | $11.65 | $11.14 | $11.34 | $11.34 | 6,838,950 |
| 2020-05-22 | $11.76 | $11.82 | $11.29 | $11.33 | $11.33 | 8,408,240 |
| 2020-05-21 | $12.16 | $12.35 | $11.73 | $11.79 | $11.79 | 8,858,110 |
| 2020-05-20 | $12.30 | $12.34 | $11.96 | $12.12 | $12.12 | 12,614,860 |
| 2020-05-19 | $12.05 | $12.50 | $11.92 | $12.39 | $12.39 | 12,875,550 |
| 2020-05-18 | $12.19 | $12.27 | $11.78 | $12.04 | $12.04 | 9,645,350 |
| 2020-05-15 | $12.79 | $12.81 | $12.00 | $12.19 | $12.19 | 17,206,980 |
| 2020-05-14 | $12.97 | $13.19 | $12.70 | $12.70 | $12.70 | 7,969,070 |
| 2020-05-13 | $12.87 | $12.96 | $12.59 | $12.96 | $12.96 | 9,440,900 |
| 2020-05-12 | $12.76 | $12.98 | $12.51 | $12.85 | $12.85 | 7,483,600 |
| 2020-05-11 | $12.95 | $13.14 | $12.69 | $12.91 | $12.91 | 7,399,700 |
| 2020-05-08 | $12.92 | $13.46 | $12.79 | $12.99 | $12.99 | 10,107,730 |
| 2020-05-07 | $12.58 | $13.24 | $12.47 | $12.99 | $12.99 | 12,569,610 |
| 2020-05-06 | $12.25 | $12.74 | $12.02 | $12.58 | $12.58 | 12,228,220 |
| 2020-05-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-05-04 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-05-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-04-30 | $12.13 | $12.45 | $12.05 | $12.18 | $12.18 | 8,898,730 |
| 2020-04-29 | $12.32 | $12.56 | $12.08 | $12.16 | $12.16 | 9,400,660 |
| 2020-04-28 | $12.80 | $13.10 | $12.10 | $12.38 | $12.38 | 10,141,900 |
| 2020-04-27 | $12.80 | $13.23 | $12.66 | $12.75 | $12.75 | 10,416,000 |
| 2020-04-24 | $12.81 | $13.22 | $12.55 | $12.81 | $12.81 | 15,600,450 |
| 2020-04-23 | $13.88 | $14.00 | $12.68 | $12.82 | $12.82 | 26,316,280 |
| 2020-04-22 | $12.97 | $14.11 | $12.96 | $13.88 | $13.88 | 20,762,540 |
| 2020-04-21 | $12.75 | $13.55 | $12.66 | $13.20 | $13.20 | 18,163,410 |
| 2020-04-20 | $12.70 | $13.13 | $12.52 | $12.97 | $12.97 | 19,192,550 |
| 2020-04-17 | $12.03 | $13.30 | $12.03 | $12.85 | $12.85 | 30,509,750 |
| 2020-04-16 | $11.65 | $12.26 | $11.65 | $12.09 | $12.09 | 16,841,820 |
| 2020-04-15 | $11.57 | $12.00 | $11.57 | $11.75 | $11.75 | 18,097,650 |
| 2020-04-14 | $10.83 | $11.74 | $10.83 | $11.50 | $11.50 | 17,695,700 |
| 2020-04-13 | $10.70 | $11.36 | $10.60 | $11.00 | $11.00 | 11,433,180 |
| 2020-04-10 | $11.14 | $11.28 | $10.66 | $10.80 | $10.80 | 23,308,840 |
| 2020-04-09 | $10.37 | $11.28 | $10.11 | $11.28 | $11.28 | 22,408,740 |
| 2020-04-08 | $10.41 | $10.49 | $9.78 | $10.25 | $10.25 | 5,212,950 |
| 2020-04-07 | $10.35 | $10.54 | $10.20 | $10.50 | $10.50 | 5,007,390 |
| 2020-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-04-03 | $10.28 | $10.53 | $10.10 | $10.20 | $10.20 | 5,035,050 |
| 2020-04-02 | $9.92 | $10.45 | $9.78 | $10.40 | $10.40 | 6,220,500 |
| 2020-04-01 | $9.89 | $10.17 | $9.71 | $9.98 | $9.98 | 5,475,740 |
| 2020-03-31 | $10.04 | $10.34 | $9.78 | $10.00 | $10.00 | 7,374,830 |
| 2020-03-30 | $10.60 | $10.71 | $9.90 | $9.90 | $9.90 | 14,858,990 |
| 2020-03-27 | $10.99 | $11.20 | $10.59 | $10.60 | $10.60 | 16,320,160 |
| 2020-03-26 | $10.80 | $11.10 | $10.20 | $10.79 | $10.79 | 20,164,160 |
| 2020-03-25 | $9.63 | $10.40 | $9.34 | $10.34 | $10.34 | 16,959,870 |
| 2020-03-24 | $9.75 | $9.85 | $9.19 | $9.45 | $9.45 | 10,350,070 |
| 2020-03-23 | $9.99 | $10.24 | $9.51 | $9.51 | $9.51 | 8,029,530 |
| 2020-03-20 | $10.55 | $10.58 | $10.10 | $10.35 | $10.35 | 6,691,080 |
| 2020-03-19 | $10.29 | $10.67 | $10.13 | $10.45 | $10.45 | 6,875,650 |
| 2020-03-18 | $10.90 | $10.98 | $10.05 | $10.35 | $10.35 | 8,255,630 |
| 2020-03-17 | $10.40 | $11.04 | $10.29 | $10.82 | $10.82 | 14,744,060 |
| 2020-03-16 | $10.38 | $10.87 | $10.10 | $10.41 | $10.41 | 16,315,290 |
| 2020-03-13 | $9.56 | $10.36 | $9.13 | $10.24 | $10.24 | 12,376,700 |
| 2020-03-12 | $9.65 | $10.06 | $9.46 | $9.79 | $9.79 | 5,642,920 |
| 2020-03-11 | $9.67 | $9.81 | $9.56 | $9.64 | $9.64 | 1,917,400 |
| 2020-03-10 | $9.48 | $9.68 | $9.30 | $9.64 | $9.64 | 3,097,450 |
| 2020-03-09 | $9.84 | $10.02 | $9.54 | $9.61 | $9.61 | 4,230,240 |
| 2020-03-06 | $9.32 | $10.09 | $9.29 | $9.86 | $9.86 | 7,584,970 |
| 2020-03-05 | $9.20 | $9.45 | $9.16 | $9.42 | $9.42 | 6,972,890 |
| 2020-03-04 | $9.18 | $9.29 | $9.06 | $9.12 | $9.12 | 2,844,800 |
| 2020-03-03 | $9.28 | $9.50 | $9.20 | $9.25 | $9.25 | 5,244,170 |
| 2020-03-02 | $9.03 | $9.33 | $9.03 | $9.16 | $9.16 | 3,561,600 |
| 2020-02-28 | $9.37 | $9.52 | $9.11 | $9.12 | $9.12 | 5,372,870 |
| 2020-02-27 | $9.62 | $9.70 | $9.40 | $9.45 | $9.45 | 4,220,190 |
| 2020-02-26 | $9.62 | $9.77 | $9.56 | $9.62 | $9.62 | 7,261,700 |
| 2020-02-25 | $9.62 | $9.84 | $9.52 | $9.69 | $9.69 | 5,707,910 |
| 2020-02-24 | $9.86 | $10.05 | $9.73 | $9.75 | $9.75 | 6,461,610 |
| 2020-02-21 | $10.27 | $10.27 | $9.80 | $9.89 | $9.89 | 12,042,570 |
| 2020-02-20 | $10.20 | $10.26 | $9.99 | $10.15 | $10.15 | 5,916,190 |
| 2020-02-19 | $10.03 | $10.53 | $9.96 | $10.16 | $10.16 | 14,809,220 |
| 2020-02-18 | $9.52 | $10.23 | $9.44 | $10.14 | $10.14 | 18,958,290 |
| 2020-02-17 | $9.20 | $9.40 | $9.19 | $9.30 | $9.30 | 5,414,830 |
| 2020-02-14 | $9.22 | $9.25 | $9.04 | $9.10 | $9.10 | 3,040,340 |
| 2020-02-13 | $9.25 | $9.38 | $9.15 | $9.22 | $9.22 | 3,649,570 |
| 2020-02-12 | $8.90 | $9.40 | $8.88 | $9.28 | $9.28 | 6,156,980 |
| 2020-02-11 | $8.86 | $9.10 | $8.76 | $8.97 | $8.97 | 5,430,020 |
| 2020-02-10 | $8.83 | $8.92 | $8.79 | $8.80 | $8.80 | 3,501,390 |
| 2020-02-07 | $8.82 | $9.04 | $8.75 | $8.83 | $8.83 | 5,082,230 |
| 2020-02-06 | $8.92 | $9.00 | $8.79 | $8.82 | $8.82 | 5,821,830 |
| 2020-02-05 | $8.99 | $9.17 | $8.79 | $8.86 | $8.86 | 3,845,940 |
| 2020-02-04 | $8.54 | $9.08 | $8.44 | $8.92 | $8.92 | 5,916,130 |
| 2020-02-03 | $8.00 | $8.80 | $8.00 | $8.40 | $8.40 | 6,966,160 |
| 2020-01-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-29 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2020-01-23 | $9.10 | $9.10 | $8.69 | $8.89 | $8.89 | 3,816,510 |
| 2020-01-22 | $9.17 | $9.17 | $8.85 | $8.98 | $8.98 | 3,962,440 |
| 2020-01-21 | $9.10 | $9.28 | $9.04 | $9.06 | $9.06 | 5,062,210 |
| 2020-01-20 | $9.55 | $9.56 | $8.72 | $9.00 | $9.00 | 11,763,100 |
| 2020-01-17 | $9.64 | $9.75 | $9.57 | $9.65 | $9.65 | 2,617,600 |
| 2020-01-16 | $9.76 | $9.76 | $9.51 | $9.61 | $9.61 | 3,521,580 |
| 2020-01-15 | $9.51 | $9.77 | $9.44 | $9.65 | $9.65 | 5,986,790 |
| 2020-01-14 | $9.36 | $9.70 | $9.30 | $9.52 | $9.52 | 5,187,590 |
| 2020-01-13 | $9.44 | $9.44 | $9.32 | $9.33 | $9.33 | 2,458,700 |
| 2020-01-10 | $9.37 | $9.45 | $9.34 | $9.38 | $9.38 | 2,328,300 |
| 2020-01-09 | $9.29 | $9.44 | $9.26 | $9.39 | $9.39 | 2,844,040 |
| 2020-01-08 | $9.30 | $9.42 | $9.20 | $9.20 | $9.20 | 3,849,770 |
| 2020-01-07 | $9.46 | $9.59 | $9.27 | $9.31 | $9.31 | 5,958,270 |
| 2020-01-06 | $9.22 | $9.55 | $9.14 | $9.51 | $9.51 | 8,129,660 |
| 2020-01-03 | $9.43 | $9.44 | $9.19 | $9.30 | $9.30 | 4,683,920 |
| 2020-01-02 | $9.31 | $9.57 | $9.31 | $9.43 | $9.43 | 3,533,180 |
| 2020-01-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2019-12-31 | $9.34 | $9.55 | $9.33 | $9.40 | $9.40 | 2,738,740 |
| 2019-12-30 | $9.33 | $9.38 | $9.21 | $9.34 | $9.34 | 2,938,250 |
| 2019-12-27 | $9.49 | $9.49 | $9.30 | $9.32 | $9.32 | 3,325,320 |
| 2019-12-26 | $9.59 | $9.59 | $9.29 | $9.50 | $9.50 | 3,900,940 |
| 2019-12-25 | $9.60 | $9.74 | $9.42 | $9.49 | $9.49 | 4,211,410 |
| 2019-12-24 | $9.44 | $9.65 | $9.40 | $9.45 | $9.45 | 3,339,450 |
| 2019-12-23 | $9.60 | $9.70 | $9.40 | $9.40 | $9.40 | 3,693,640 |
| 2019-12-20 | $9.56 | $9.67 | $9.45 | $9.63 | $9.63 | 10,584,550 |
| 2019-12-19 | $9.72 | $9.82 | $9.60 | $9.67 | $9.67 | 3,458,980 |
| 2019-12-18 | $9.68 | $9.88 | $9.61 | $9.72 | $9.72 | 4,111,800 |
| 2019-12-17 | $9.73 | $9.77 | $9.48 | $9.64 | $9.64 | 5,308,600 |
| 2019-12-16 | $9.18 | $9.73 | $9.10 | $9.62 | $9.62 | 8,650,700 |
| 2019-12-13 | $9.30 | $9.30 | $9.10 | $9.11 | $9.11 | 5,326,030 |
| 2019-12-12 | $9.15 | $9.38 | $9.01 | $9.20 | $9.20 | 9,433,470 |
| 2019-12-11 | $8.51 | $9.33 | $8.40 | $9.19 | $9.19 | 16,767,420 |
| 2019-12-10 | $8.42 | $8.55 | $8.34 | $8.48 | $8.48 | 3,494,560 |
| 2019-12-09 | $8.43 | $8.50 | $8.35 | $8.36 | $8.36 | 2,776,850 |
| 2019-12-06 | $8.41 | $8.56 | $8.36 | $8.38 | $8.38 | 2,657,820 |
| 2019-12-05 | $8.29 | $8.45 | $8.29 | $8.40 | $8.40 | 2,265,580 |
| 2019-12-04 | $8.21 | $8.44 | $8.21 | $8.31 | $8.31 | 1,400,260 |
| 2019-12-03 | $8.46 | $8.50 | $8.18 | $8.40 | $8.40 | 2,339,870 |
| 2019-12-02 | $8.51 | $8.60 | $8.39 | $8.42 | $8.42 | 3,220,230 |
| 2019-11-29 | $8.82 | $8.82 | $8.46 | $8.54 | $8.54 | 2,804,740 |
| 2019-11-28 | $8.67 | $8.80 | $8.54 | $8.73 | $8.73 | 3,656,250 |
| 2019-11-27 | $8.17 | $8.92 | $8.17 | $8.66 | $8.66 | 7,517,890 |
| 2019-11-26 | $8.23 | $8.31 | $8.19 | $8.28 | $8.28 | 1,274,650 |
| 2019-11-25 | $8.16 | $8.35 | $8.04 | $8.30 | $8.30 | 3,044,070 |
| 2019-11-22 | $8.15 | $8.33 | $8.01 | $8.33 | $8.33 | 1,780,210 |
| 2019-11-21 | $8.09 | $8.16 | $8.05 | $8.12 | $8.12 | 841,460 |
| 2019-11-20 | $8.03 | $8.15 | $7.80 | $8.13 | $8.13 | 1,852,190 |
| 2019-11-19 | $7.98 | $8.10 | $7.94 | $8.09 | $8.09 | 2,192,560 |
| 2019-11-18 | $7.93 | $7.98 | $7.84 | $7.95 | $7.95 | 532,630 |
| 2019-11-15 | $7.93 | $7.95 | $7.83 | $7.91 | $7.91 | 1,692,000 |
| 2019-11-14 | $8.05 | $8.05 | $7.89 | $7.95 | $7.95 | 2,151,220 |
| 2019-11-13 | $7.95 | $8.03 | $7.93 | $7.99 | $7.99 | 744,850 |
| 2019-11-12 | $7.93 | $7.97 | $7.89 | $7.93 | $7.93 | 407,200 |
| 2019-11-11 | $7.85 | $8.06 | $7.82 | $7.90 | $7.90 | 1,327,060 |
| 2019-11-08 | $8.07 | $8.07 | $7.91 | $7.98 | $7.98 | 1,433,730 |
| 2019-11-07 | $8.05 | $8.09 | $7.98 | $8.04 | $8.04 | 2,290,630 |
| 2019-11-06 | $8.12 | $8.21 | $7.97 | $7.99 | $7.99 | 3,403,610 |
| 2019-11-05 | $8.01 | $8.18 | $7.94 | $8.05 | $8.05 | 4,226,280 |
| 2019-11-04 | $7.83 | $8.07 | $7.83 | $8.01 | $8.01 | 3,319,420 |
| 2019-11-01 | $7.88 | $7.98 | $7.88 | $7.93 | $7.93 | 822,040 |
| 2019-10-31 | $7.93 | $7.98 | $7.87 | $7.88 | $7.88 | 642,730 |
| 2019-10-30 | $8.07 | $8.07 | $7.85 | $7.90 | $7.90 | 951,280 |
| 2019-10-29 | $8.29 | $8.29 | $7.95 | $7.95 | $7.95 | 2,560,810 |
| 2019-10-28 | $7.98 | $8.33 | $7.90 | $8.33 | $8.33 | 2,951,420 |
| 2019-10-25 | $7.92 | $8.06 | $7.84 | $7.99 | $7.99 | 768,170 |
| 2019-10-24 | $7.96 | $8.00 | $7.88 | $7.90 | $7.90 | 502,550 |
| 2019-10-23 | $8.11 | $8.11 | $7.93 | $7.94 | $7.94 | 942,060 |
| 2019-10-22 | $7.88 | $8.12 | $7.81 | $8.02 | $8.02 | 1,005,470 |
| 2019-10-21 | $7.87 | $7.96 | $7.68 | $7.86 | $7.86 | 905,700 |
| 2019-10-18 | $8.00 | $8.15 | $7.80 | $7.86 | $7.86 | 965,320 |
| 2019-10-17 | $7.93 | $8.04 | $7.91 | $7.94 | $7.94 | 662,500 |
| 2019-10-16 | $8.03 | $8.12 | $7.90 | $7.90 | $7.90 | 1,509,620 |
| 2019-10-15 | $8.17 | $8.19 | $8.01 | $8.05 | $8.05 | 1,461,000 |
| 2019-10-14 | $8.20 | $8.28 | $8.13 | $8.17 | $8.17 | 1,636,000 |
| 2019-10-11 | $8.03 | $8.16 | $7.98 | $8.11 | $8.11 | 1,456,610 |
| 2019-10-10 | $8.00 | $8.07 | $7.96 | $8.03 | $8.03 | 1,261,400 |
| 2019-10-09 | $8.09 | $8.09 | $7.60 | $8.00 | $8.00 | 1,619,030 |
| 2019-10-08 | $8.48 | $8.48 | $8.04 | $8.07 | $8.07 | 2,761,230 |
| 2019-10-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-10-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2019-09-30 | $8.20 | $8.46 | $8.00 | $8.26 | $8.26 | 8,524,720 |
| 2019-09-27 | $8.08 | $8.20 | $8.05 | $8.10 | $8.10 | 1,204,110 |
| 2019-09-26 | $8.21 | $8.25 | $8.04 | $8.10 | $8.10 | 1,293,370 |
| 2019-09-25 | $8.27 | $8.40 | $8.19 | $8.23 | $8.23 | 1,200,000 |
| 2019-09-24 | $8.54 | $8.54 | $8.33 | $8.33 | $8.33 | 1,480,330 |
| 2019-09-23 | $8.35 | $8.40 | $8.06 | $8.30 | $8.30 | 1,493,350 |
| 2019-09-20 | $8.42 | $8.44 | $8.32 | $8.33 | $8.33 | 1,151,890 |
| 2019-09-19 | $8.48 | $8.52 | $8.31 | $8.39 | $8.39 | 1,520,920 |
| 2019-09-18 | $8.40 | $8.58 | $8.39 | $8.43 | $8.43 | 1,964,320 |
| 2019-09-17 | $8.46 | $8.53 | $8.33 | $8.35 | $8.35 | 1,683,340 |
| 2019-09-16 | $8.59 | $8.59 | $8.44 | $8.46 | $8.46 | 1,723,830 |
| 2019-09-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2019-09-12 | $8.62 | $8.62 | $8.44 | $8.50 | $8.50 | 2,847,400 |
| 2019-09-11 | $8.43 | $8.69 | $8.39 | $8.64 | $8.64 | 4,870,250 |
| 2019-09-10 | $8.39 | $8.48 | $8.32 | $8.42 | $8.42 | 1,936,390 |
| 2019-09-09 | $8.38 | $8.43 | $8.33 | $8.40 | $8.40 | 1,436,390 |
| 2019-09-06 | $8.35 | $8.45 | $8.31 | $8.33 | $8.33 | 1,150,100 |
| 2019-09-05 | $8.49 | $8.53 | $8.37 | $8.37 | $8.37 | 1,809,220 |
| 2019-09-04 | $8.44 | $8.50 | $8.35 | $8.45 | $8.45 | 1,915,100 |
| 2019-09-03 | $8.19 | $8.62 | $8.18 | $8.52 | $8.52 | 5,158,930 |
| 2019-09-02 | $8.20 | $8.26 | $8.04 | $8.20 | $8.20 | 1,339,070 |
| 2019-08-30 | $8.28 | $8.28 | $8.08 | $8.09 | $8.09 | 632,300 |
| 2019-08-29 | $8.28 | $8.28 | $8.17 | $8.18 | $8.18 | 894,810 |
| 2019-08-28 | $8.29 | $8.40 | $8.26 | $8.29 | $8.29 | 883,510 |
| 2019-08-27 | $8.24 | $8.43 | $8.12 | $8.39 | $8.39 | 2,524,140 |
| 2019-08-26 | $7.91 | $8.31 | $7.81 | $8.31 | $8.31 | 1,694,380 |
| 2019-08-23 | $8.10 | $8.15 | $8.04 | $8.05 | $8.05 | 706,400 |
| 2019-08-22 | $8.04 | $8.20 | $7.99 | $8.16 | $8.16 | 1,055,620 |
| 2019-08-21 | $8.16 | $8.18 | $8.04 | $8.04 | $8.04 | 973,770 |
| 2019-08-20 | $8.28 | $8.28 | $8.15 | $8.17 | $8.17 | 906,610 |
| 2019-08-19 | $8.18 | $8.62 | $8.16 | $8.18 | $8.18 | 3,365,290 |
| 2019-08-16 | $8.26 | $8.44 | $8.12 | $8.16 | $8.16 | 2,264,400 |
| 2019-08-15 | $7.99 | $8.45 | $7.91 | $8.21 | $8.21 | 1,081,520 |
| 2019-08-14 | $8.24 | $8.29 | $8.09 | $8.12 | $8.12 | 969,900 |
| 2019-08-13 | $7.85 | $8.28 | $7.67 | $8.28 | $8.28 | 2,525,840 |
| 2019-08-12 | $7.79 | $7.92 | $7.77 | $7.85 | $7.85 | 721,990 |
| 2019-08-09 | $7.88 | $8.00 | $7.77 | $7.81 | $7.81 | 657,180 |
| 2019-08-08 | $7.81 | $7.89 | $7.73 | $7.85 | $7.85 | 863,930 |
| 2019-08-07 | $7.85 | $7.89 | $7.73 | $7.73 | $7.73 | 836,940 |
| 2019-08-06 | $8.11 | $8.11 | $7.59 | $7.77 | $7.77 | 1,420,940 |
| 2019-08-05 | $8.24 | $8.28 | $8.09 | $8.12 | $8.12 | 737,000 |
| 2019-08-02 | $8.36 | $8.36 | $8.17 | $8.25 | $8.25 | 890,920 |
| 2019-08-01 | $8.20 | $8.46 | $8.16 | $8.46 | $8.46 | 929,780 |
| 2019-07-31 | $8.29 | $8.33 | $8.21 | $8.21 | $8.21 | 760,320 |
| 2019-07-30 | $8.37 | $8.42 | $8.27 | $8.28 | $8.28 | 1,151,300 |
| 2019-07-29 | $8.45 | $8.48 | $8.25 | $8.37 | $8.37 | 1,733,850 |
| 2019-07-26 | $8.64 | $8.64 | $8.35 | $8.45 | $8.45 | 1,249,580 |
| 2019-07-25 | $8.41 | $8.58 | $8.36 | $8.49 | $8.49 | 2,544,340 |
| 2019-07-24 | $8.40 | $8.49 | $8.31 | $8.41 | $8.41 | 1,554,200 |
| 2019-07-23 | $8.33 | $8.49 | $8.33 | $8.46 | $8.46 | 866,100 |
| 2019-07-22 | $8.55 | $8.60 | $8.21 | $8.43 | $8.43 | 1,096,790 |
| 2019-07-19 | $8.61 | $8.70 | $8.47 | $8.56 | $8.56 | 910,380 |
| 2019-07-18 | $8.53 | $8.68 | $8.46 | $8.53 | $8.53 | 1,533,670 |
| 2019-07-17 | $8.90 | $8.90 | $8.57 | $8.63 | $8.63 | 2,703,700 |
| 2019-07-16 | $8.65 | $8.72 | $8.50 | $8.66 | $8.66 | 2,931,190 |
| 2019-07-15 | $8.26 | $8.60 | $8.16 | $8.55 | $8.55 | 2,989,740 |
| 2019-07-12 | $8.33 | $8.42 | $8.19 | $8.41 | $8.41 | 1,764,660 |
| 2019-07-11 | $8.42 | $8.57 | $8.30 | $8.34 | $8.34 | 3,229,470 |
| 2019-07-10 | $8.21 | $8.42 | $8.15 | $8.42 | $8.42 | 1,758,790 |
| 2019-07-09 | $8.20 | $8.30 | $8.13 | $8.15 | $8.15 | 1,561,960 |
| 2019-07-08 | $8.42 | $8.45 | $8.00 | $8.22 | $8.22 | 1,882,060 |
| 2019-07-05 | $8.50 | $8.53 | $8.42 | $8.42 | $8.42 | 1,674,390 |
| 2019-07-04 | $8.54 | $8.56 | $8.45 | $8.49 | $8.49 | 2,327,620 |
| 2019-07-03 | $8.50 | $8.59 | $8.40 | $8.50 | $8.50 | 2,215,300 |
| 2019-07-02 | $8.86 | $8.86 | $8.45 | $8.50 | $8.50 | 5,138,770 |
| 2019-07-01 | $8.39 | $8.76 | $8.31 | $8.68 | $8.68 | 8,314,770 |
| 2019-06-28 | $8.27 | $8.27 | $8.07 | $8.15 | $8.15 | 2,202,700 |
| 2019-06-27 | $8.24 | $8.31 | $8.12 | $8.31 | $8.31 | 1,629,890 |
| 2019-06-26 | $8.14 | $8.20 | $8.09 | $8.17 | $8.17 | 1,153,450 |
| 2019-06-25 | $8.35 | $8.44 | $8.07 | $8.17 | $8.17 | 2,503,690 |
| 2019-06-24 | $8.63 | $8.70 | $8.36 | $8.42 | $8.42 | 4,799,550 |
| 2019-06-21 | $8.53 | $8.72 | $8.43 | $8.66 | $8.66 | 4,918,100 |
| 2019-06-20 | $8.23 | $8.48 | $8.15 | $8.45 | $8.45 | 2,602,590 |
| 2019-06-19 | $8.28 | $8.44 | $8.13 | $8.17 | $8.17 | 1,639,550 |
| 2019-06-18 | $8.35 | $8.42 | $8.24 | $8.24 | $8.24 | 1,036,100 |
| 2019-06-17 | $8.51 | $8.65 | $8.29 | $8.36 | $8.36 | 1,864,130 |
| 2019-06-14 | $8.43 | $8.66 | $8.32 | $8.54 | $8.54 | 4,987,540 |
| 2019-06-13 | $8.45 | $8.55 | $8.21 | $8.43 | $8.43 | 2,305,060 |
| 2019-06-12 | $8.44 | $8.52 | $8.37 | $8.45 | $8.45 | 1,709,210 |
| 2019-06-11 | $8.51 | $8.55 | $8.27 | $8.48 | $8.48 | 4,695,840 |
| 2019-06-10 | $8.17 | $8.65 | $8.00 | $8.35 | $8.35 | 5,376,590 |
| 2019-06-07 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2019-06-06 | $7.60 | $8.40 | $7.48 | $8.09 | $8.09 | 5,216,270 |
| 2019-06-05 | $7.82 | $7.82 | $7.63 | $7.64 | $7.64 | 1,665,770 |
| 2019-06-04 | $7.87 | $7.88 | $7.60 | $7.62 | $7.62 | 1,713,580 |
| 2019-06-03 | $8.12 | $8.12 | $7.80 | $7.87 | $7.87 | 2,078,650 |
| 2019-05-31 | $8.05 | $8.19 | $8.01 | $8.12 | $8.12 | 1,646,450 |
| 2019-05-30 | $8.10 | $8.16 | $8.00 | $8.14 | $8.14 | 1,957,640 |
| 2019-05-29 | $8.24 | $8.26 | $8.10 | $8.13 | $8.13 | 1,568,060 |
| 2019-05-28 | $8.26 | $8.33 | $8.16 | $8.25 | $8.25 | 1,661,820 |
| 2019-05-27 | $8.10 | $8.24 | $8.08 | $8.24 | $8.24 | 1,711,310 |
| 2019-05-24 | $8.21 | $8.35 | $8.02 | $8.10 | $8.10 | 2,274,500 |
| 2019-05-23 | $8.60 | $8.60 | $8.10 | $8.21 | $8.21 | 2,197,800 |
| 2019-05-22 | $8.75 | $8.75 | $8.44 | $8.57 | $8.57 | 2,372,340 |
| 2019-05-21 | $8.62 | $8.93 | $8.54 | $8.76 | $8.76 | 4,686,780 |
| 2019-05-20 | $8.64 | $8.64 | $8.37 | $8.61 | $8.61 | 1,934,520 |
| 2019-05-17 | $8.90 | $8.90 | $8.46 | $8.64 | $8.64 | 3,807,780 |
| 2019-05-16 | $8.55 | $8.80 | $8.42 | $8.78 | $8.78 | 4,274,110 |
| 2019-05-15 | $8.18 | $8.65 | $8.18 | $8.55 | $8.55 | 4,588,050 |
| 2019-05-14 | $8.13 | $8.34 | $8.09 | $8.14 | $8.14 | 2,634,190 |
| 2019-05-13 | $8.26 | $8.28 | $8.10 | $8.26 | $8.26 | 2,623,240 |
| 2019-05-10 | $8.04 | $8.36 | $7.92 | $8.30 | $8.30 | 4,173,970 |
| 2019-05-09 | $8.15 | $8.20 | $8.03 | $8.09 | $8.09 | 2,919,950 |
| 2019-05-08 | $7.97 | $8.18 | $7.82 | $8.15 | $8.15 | 4,507,090 |
| 2019-05-07 | $7.48 | $8.14 | $7.48 | $8.08 | $8.08 | 6,296,930 |
| 2019-05-06 | $7.86 | $7.88 | $7.31 | $7.48 | $7.48 | 6,084,250 |
| 2019-05-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2019-05-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2019-05-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2019-04-30 | $7.94 | $8.11 | $7.94 | $8.01 | $8.01 | 2,631,900 |
| 2019-04-29 | $8.35 | $8.40 | $7.93 | $7.94 | $7.94 | 5,863,330 |
| 2019-04-26 | $8.25 | $8.43 | $8.03 | $8.43 | $8.43 | 5,575,870 |
| 2019-04-25 | $8.58 | $8.64 | $8.18 | $8.21 | $8.21 | 3,931,350 |
| 2019-04-24 | $8.56 | $8.71 | $8.39 | $8.61 | $8.61 | 3,846,260 |
| 2019-04-23 | $8.72 | $8.72 | $8.52 | $8.55 | $8.55 | 3,162,420 |
| 2019-04-22 | $8.97 | $8.97 | $8.63 | $8.68 | $8.68 | 4,071,090 |
| 2019-04-19 | $8.81 | $8.94 | $8.70 | $8.93 | $8.93 | 4,078,350 |
| 2019-04-18 | $8.99 | $9.03 | $8.86 | $8.87 | $8.87 | 3,924,120 |
| 2019-04-17 | $8.94 | $9.04 | $8.88 | $8.99 | $8.99 | 4,581,190 |
| 2019-04-16 | $8.80 | $8.98 | $8.48 | $8.94 | $8.94 | 4,855,220 |
| 2019-04-15 | $8.90 | $9.06 | $8.74 | $8.80 | $8.80 | 3,588,600 |
| 2019-04-12 | $9.14 | $9.20 | $8.71 | $8.83 | $8.83 | 6,435,830 |
| 2019-04-11 | $9.23 | $9.27 | $9.08 | $9.13 | $9.13 | 5,250,160 |
| 2019-04-10 | $9.34 | $9.34 | $9.06 | $9.18 | $9.18 | 8,359,400 |
| 2019-04-09 | $9.77 | $9.80 | $9.44 | $9.58 | $9.58 | 8,670,120 |
| 2019-04-08 | $9.50 | $9.95 | $9.46 | $9.74 | $9.74 | 14,580,240 |
| 2019-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2019-04-04 | $9.34 | $9.50 | $9.33 | $9.43 | $9.43 | 7,163,170 |
| 2019-04-03 | $9.34 | $9.39 | $9.15 | $9.29 | $9.29 | 9,029,840 |
| 2019-04-02 | $9.56 | $9.60 | $9.27 | $9.33 | $9.33 | 8,406,410 |
| 2019-04-01 | $9.42 | $9.63 | $9.28 | $9.55 | $9.55 | 5,778,090 |
| 2019-03-29 | $9.03 | $9.32 | $9.01 | $9.28 | $9.28 | 5,171,390 |
| 2019-03-28 | $9.58 | $9.58 | $9.00 | $9.08 | $9.08 | 7,002,030 |
| 2019-03-27 | $9.23 | $9.60 | $9.15 | $9.57 | $9.57 | 8,407,260 |
| 2019-03-26 | $9.72 | $9.79 | $9.00 | $9.12 | $9.12 | 8,510,830 |
| 2019-03-25 | $9.82 | $9.98 | $9.71 | $9.77 | $9.77 | 5,244,850 |
| 2019-03-22 | $10.14 | $10.14 | $9.53 | $9.80 | $9.80 | 6,886,290 |
| 2019-03-21 | $10.19 | $10.29 | $9.94 | $9.96 | $9.96 | 8,259,980 |
| 2019-03-20 | $10.25 | $10.38 | $9.67 | $10.10 | $10.10 | 8,523,600 |
| 2019-03-19 | $10.48 | $10.52 | $10.06 | $10.10 | $10.10 | 7,491,430 |
| 2019-03-18 | $10.52 | $10.67 | $10.17 | $10.31 | $10.31 | 5,809,850 |
| 2019-03-15 | $10.40 | $10.80 | $10.40 | $10.48 | $10.48 | 4,329,600 |
| 2019-03-14 | $11.21 | $11.51 | $10.06 | $10.25 | $10.25 | 6,450,740 |
| 2019-03-13 | $11.24 | $11.40 | $11.00 | $11.18 | $11.18 | 5,820,010 |
| 2019-03-12 | $10.76 | $11.84 | $10.75 | $11.50 | $11.50 | 11,370,550 |
| 2019-03-11 | $10.46 | $10.88 | $10.46 | $10.76 | $10.76 | 6,460,500 |
| 2019-03-08 | $10.35 | $11.40 | $10.12 | $10.51 | $10.51 | 10,325,170 |
| 2019-03-07 | $10.47 | $10.63 | $10.25 | $10.47 | $10.47 | 4,703,680 |
| 2019-03-06 | $9.72 | $10.59 | $9.70 | $10.47 | $10.47 | 6,483,280 |
| 2019-03-05 | $9.74 | $9.86 | $9.62 | $9.77 | $9.77 | 3,983,780 |
| 2019-03-04 | $9.62 | $9.82 | $9.52 | $9.72 | $9.72 | 3,906,930 |
| 2019-03-01 | $9.61 | $9.67 | $9.32 | $9.53 | $9.53 | 2,325,510 |
| 2019-02-28 | $9.44 | $9.66 | $9.35 | $9.59 | $9.59 | 3,946,110 |
| 2019-02-27 | $9.49 | $9.55 | $9.24 | $9.33 | $9.33 | 4,033,430 |
| 2019-02-26 | $9.63 | $9.73 | $9.44 | $9.49 | $9.49 | 4,500,080 |
| 2019-02-25 | $9.34 | $9.76 | $9.30 | $9.62 | $9.62 | 4,897,290 |
| 2019-02-22 | $9.29 | $9.44 | $9.24 | $9.35 | $9.35 | 2,604,300 |
| 2019-02-21 | $9.36 | $9.45 | $9.15 | $9.20 | $9.20 | 2,984,660 |
| 2019-02-20 | $8.87 | $9.54 | $8.85 | $9.39 | $9.39 | 4,197,980 |
| 2019-02-19 | $8.86 | $8.97 | $8.73 | $8.88 | $8.88 | 2,883,470 |
| 2019-02-18 | $8.62 | $8.93 | $8.55 | $8.86 | $8.86 | 2,702,300 |
| 2019-02-15 | $8.56 | $8.69 | $8.37 | $8.62 | $8.62 | 2,141,570 |
| 2019-02-14 | $8.47 | $8.51 | $8.36 | $8.49 | $8.49 | 1,391,870 |
| 2019-02-13 | $8.32 | $8.48 | $8.19 | $8.47 | $8.47 | 2,603,770 |
| 2019-02-12 | $8.21 | $8.31 | $8.18 | $8.30 | $8.30 | 1,547,740 |
| 2019-02-11 | $8.00 | $8.28 | $7.93 | $8.18 | $8.18 | 2,277,160 |
| 2019-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2019-02-01 | $7.58 | $8.00 | $7.42 | $8.00 | $8.00 | 3,898,860 |
| 2019-01-31 | $7.50 | $7.53 | $7.06 | $7.44 | $7.44 | 5,882,020 |
| 2019-01-30 | $7.59 | $7.84 | $7.52 | $7.56 | $7.56 | 3,476,870 |
| 2019-01-29 | $8.30 | $8.30 | $7.50 | $7.76 | $7.76 | 6,209,480 |
| 2019-01-28 | $8.57 | $8.65 | $8.24 | $8.31 | $8.31 | 2,708,200 |
| 2019-01-25 | $8.82 | $8.85 | $8.53 | $8.53 | $8.53 | 3,335,580 |
| 2019-01-24 | $8.97 | $9.07 | $8.73 | $8.85 | $8.85 | 5,853,410 |
| 2019-01-23 | $9.32 | $9.78 | $8.81 | $8.98 | $8.98 | 7,169,530 |
| 2019-01-22 | $10.84 | $11.40 | $9.36 | $9.43 | $9.43 | 9,575,880 |
| 2019-01-21 | $10.69 | $10.69 | $10.36 | $10.40 | $10.40 | 3,367,640 |
| 2019-01-18 | $10.42 | $10.68 | $10.30 | $10.55 | $10.55 | 3,226,140 |
| 2019-01-17 | $10.59 | $10.88 | $10.30 | $10.31 | $10.31 | 7,322,050 |
| 2019-01-16 | $10.12 | $10.70 | $10.00 | $10.56 | $10.56 | 6,127,560 |
| 2019-01-15 | $9.98 | $10.31 | $9.84 | $10.24 | $10.24 | 7,977,080 |
| 2019-01-14 | $9.08 | $9.99 | $9.08 | $9.99 | $9.99 | 10,713,890 |
| 2019-01-11 | $9.04 | $9.46 | $8.86 | $9.08 | $9.08 | 3,548,080 |
| 2019-01-10 | $9.03 | $9.29 | $8.99 | $9.03 | $9.03 | 3,434,140 |
| 2019-01-09 | $9.08 | $9.15 | $8.98 | $9.03 | $9.03 | 2,871,250 |
| 2019-01-08 | $9.23 | $9.23 | $9.03 | $9.05 | $9.05 | 2,129,540 |
| 2019-01-07 | $9.12 | $9.24 | $9.03 | $9.21 | $9.21 | 1,729,760 |
| 2019-01-04 | $9.03 | $9.12 | $8.93 | $9.08 | $9.08 | 1,465,120 |
| 2019-01-03 | $9.08 | $9.08 | $8.92 | $9.03 | $9.03 | 1,441,310 |
| 2019-01-02 | $9.10 | $9.24 | $8.95 | $8.96 | $8.96 | 3,208,410 |
| 2019-01-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2018-12-31 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2018-12-28 | $8.94 | $9.13 | $8.94 | $9.09 | $9.09 | 2,050,240 |
| 2018-12-27 | $9.14 | $9.29 | $8.91 | $8.92 | $8.92 | 2,828,200 |
| 2018-12-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2018-12-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2018-12-24 | $8.48 | $9.23 | $8.48 | $8.92 | $8.92 | 3,531,880 |
| 2018-12-21 | $8.53 | $8.62 | $8.42 | $8.59 | $8.59 | 1,149,200 |
| 2018-12-20 | $8.65 | $8.65 | $8.53 | $8.54 | $8.54 | 1,456,070 |
| 2018-12-19 | $8.70 | $8.71 | $8.60 | $8.65 | $8.65 | 1,313,020 |
| 2018-12-18 | $8.69 | $8.72 | $8.51 | $8.68 | $8.68 | 1,262,540 |
| 2018-12-17 | $8.89 | $8.96 | $8.70 | $8.74 | $8.74 | 2,780,150 |
| 2018-12-14 | $9.26 | $9.26 | $8.84 | $8.84 | $8.84 | 2,168,090 |
| 2018-12-13 | $8.98 | $9.16 | $8.85 | $9.00 | $9.00 | 2,312,020 |
| 2018-12-12 | $8.74 | $8.97 | $8.59 | $8.94 | $8.94 | 2,938,370 |
| 2018-12-11 | $9.03 | $9.15 | $8.69 | $8.70 | $8.70 | 4,806,600 |
| 2018-12-10 | $9.20 | $9.20 | $8.96 | $9.02 | $9.02 | 1,686,210 |
| 2018-12-07 | $9.29 | $9.37 | $9.13 | $9.20 | $9.20 | 2,087,560 |
| 2018-12-06 | $8.95 | $9.45 | $8.92 | $9.29 | $9.29 | 4,581,060 |
| 2018-12-05 | $8.99 | $9.09 | $8.89 | $8.96 | $8.96 | 1,579,460 |
| 2018-12-04 | $9.12 | $9.44 | $8.90 | $9.10 | $9.10 | 3,195,950 |
| 2018-12-03 | $8.71 | $9.16 | $8.71 | $9.12 | $9.12 | 3,615,720 |
| 2018-11-30 | $8.53 | $8.62 | $8.35 | $8.61 | $8.61 | 1,544,290 |
| 2018-11-29 | $8.66 | $8.85 | $8.50 | $8.50 | $8.50 | 2,811,660 |
| 2018-11-28 | $8.68 | $8.68 | $8.48 | $8.58 | $8.58 | 1,908,890 |
| 2018-11-27 | $8.65 | $8.67 | $8.46 | $8.66 | $8.66 | 1,196,970 |
| 2018-11-26 | $8.59 | $8.60 | $8.41 | $8.52 | $8.52 | 1,241,570 |
| 2018-11-23 | $9.14 | $9.19 | $8.40 | $8.57 | $8.57 | 3,099,160 |
| 2018-11-22 | $9.17 | $9.17 | $9.01 | $9.04 | $9.04 | 1,314,510 |
| 2018-11-21 | $8.90 | $9.15 | $8.82 | $9.09 | $9.09 | 1,670,200 |
| 2018-11-20 | $8.90 | $9.30 | $8.73 | $8.98 | $8.98 | 4,449,510 |
| 2018-11-19 | $9.66 | $9.78 | $8.91 | $9.05 | $9.05 | 7,840,240 |
| 2018-11-16 | $9.83 | $10.00 | $9.67 | $9.90 | $9.90 | 3,059,340 |
| 2018-11-15 | $9.79 | $9.80 | $9.67 | $9.75 | $9.75 | 1,453,890 |
| 2018-11-14 | $9.80 | $9.82 | $9.62 | $9.76 | $9.76 | 1,530,750 |
| 2018-11-13 | $9.69 | $9.86 | $9.61 | $9.80 | $9.80 | 1,329,740 |
| 2018-11-12 | $9.72 | $9.94 | $9.55 | $9.72 | $9.72 | 2,012,620 |
| 2018-11-09 | $9.81 | $9.88 | $9.31 | $9.75 | $9.75 | 1,488,920 |
| 2018-11-08 | $10.19 | $10.21 | $9.79 | $9.81 | $9.81 | 2,671,550 |
| 2018-11-07 | $9.75 | $10.19 | $9.75 | $10.19 | $10.19 | 4,586,540 |
| 2018-11-06 | $9.60 | $9.73 | $9.43 | $9.66 | $9.66 | 2,159,950 |
| 2018-11-05 | $9.68 | $9.81 | $9.52 | $9.70 | $9.70 | 2,435,420 |
| 2018-11-02 | $9.90 | $9.97 | $9.65 | $9.84 | $9.84 | 3,273,980 |
| 2018-11-01 | $9.66 | $9.87 | $9.53 | $9.84 | $9.84 | 2,499,750 |
| 2018-10-31 | $9.33 | $9.62 | $9.33 | $9.54 | $9.54 | 2,310,710 |
| 2018-10-30 | $9.24 | $9.48 | $9.07 | $9.30 | $9.30 | 1,716,350 |
| 2018-10-29 | $9.33 | $9.49 | $9.03 | $9.29 | $9.29 | 1,890,770 |
| 2018-10-26 | $9.19 | $9.56 | $9.09 | $9.33 | $9.33 | 3,890,200 |
| 2018-10-25 | $8.89 | $9.13 | $8.68 | $9.05 | $9.05 | 2,390,800 |
| 2018-10-24 | $9.09 | $9.18 | $8.96 | $9.11 | $9.11 | 1,724,660 |
| 2018-10-23 | $9.07 | $9.20 | $8.87 | $9.13 | $9.13 | 3,686,070 |
| 2018-10-22 | $8.76 | $9.28 | $8.76 | $9.08 | $9.08 | 6,737,100 |
| 2018-10-19 | $8.41 | $8.79 | $8.28 | $8.79 | $8.79 | 3,592,180 |
| 2018-10-18 | $8.43 | $8.62 | $8.17 | $8.45 | $8.45 | 4,333,890 |
| 2018-10-17 | $8.08 | $8.73 | $8.08 | $8.68 | $8.68 | 7,069,360 |
| 2018-10-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1,288,400 |
| 2018-10-15 | $8.81 | $9.66 | $7.90 | $9.66 | $9.66 | 12,974,820 |
| 2018-10-12 | $8.90 | $9.69 | $8.78 | $8.78 | $8.78 | 10,753,400 |
| 2018-10-11 | $10.75 | $10.75 | $9.76 | $9.76 | $9.76 | 2,295,100 |
| 2018-10-10 | $11.16 | $11.58 | $10.75 | $10.84 | $10.84 | 1,838,170 |
| 2018-10-09 | $11.21 | $11.47 | $10.98 | $11.10 | $11.10 | 2,167,450 |
| 2018-10-08 | $11.46 | $11.68 | $11.19 | $11.20 | $11.20 | 1,964,980 |
| 2018-10-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-10-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-10-03 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-10-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-10-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2018-09-28 | $11.60 | $11.68 | $11.42 | $11.46 | $11.46 | 1,306,950 |
| 2018-09-27 | $11.42 | $11.88 | $11.39 | $11.44 | $11.44 | 2,560,460 |
| 2018-09-26 | $11.88 | $11.89 | $11.43 | $11.46 | $11.46 | 2,680,050 |
| 2018-09-25 | $11.48 | $11.84 | $11.23 | $11.75 | $11.75 | 2,749,150 |
| 2018-09-24 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-09-21 | $10.90 | $11.62 | $10.90 | $11.54 | $11.54 | 6,091,070 |
| 2018-09-20 | $11.73 | $11.87 | $11.43 | $11.78 | $11.78 | 4,091,010 |
| 2018-09-19 | $11.07 | $11.76 | $10.88 | $11.75 | $11.75 | 5,735,310 |
| 2018-09-18 | $10.50 | $11.40 | $10.33 | $11.13 | $11.13 | 5,836,120 |
| 2018-09-17 | $10.20 | $10.81 | $10.18 | $10.52 | $10.52 | 4,446,930 |
| 2018-09-14 | $10.18 | $10.20 | $10.00 | $10.20 | $10.20 | 2,144,350 |
| 2018-09-13 | $10.10 | $10.17 | $9.99 | $10.06 | $10.06 | 2,121,310 |
| 2018-09-12 | $9.87 | $10.10 | $9.87 | $10.08 | $10.08 | 2,060,030 |
| 2018-09-11 | $9.88 | $9.99 | $9.75 | $9.86 | $9.86 | 1,067,500 |
| 2018-09-10 | $9.87 | $10.12 | $9.73 | $9.87 | $9.87 | 1,399,460 |
| 2018-09-07 | $9.78 | $10.25 | $9.75 | $10.05 | $10.05 | 2,113,840 |
| 2018-09-06 | $10.10 | $10.24 | $9.78 | $9.79 | $9.79 | 2,452,840 |
| 2018-09-05 | $10.40 | $10.42 | $10.00 | $10.10 | $10.10 | 2,265,980 |
| 2018-09-04 | $9.87 | $10.29 | $9.72 | $10.29 | $10.29 | 3,545,560 |
| 2018-09-03 | $9.47 | $9.89 | $9.35 | $9.87 | $9.87 | 2,231,920 |
| 2018-08-31 | $9.48 | $9.57 | $9.20 | $9.47 | $9.47 | 1,228,420 |
| 2018-08-30 | $9.57 | $9.63 | $9.40 | $9.48 | $9.48 | 1,325,390 |
| 2018-08-29 | $9.62 | $9.72 | $9.48 | $9.57 | $9.57 | 1,175,220 |
| 2018-08-28 | $9.70 | $9.87 | $9.58 | $9.64 | $9.64 | 1,644,060 |
| 2018-08-27 | $9.56 | $9.76 | $9.41 | $9.69 | $9.69 | 2,107,140 |
| 2018-08-24 | $9.61 | $9.61 | $9.35 | $9.47 | $9.47 | 1,721,300 |
| 2018-08-23 | $9.39 | $9.75 | $9.32 | $9.45 | $9.45 | 2,945,560 |
| 2018-08-22 | $8.81 | $9.91 | $8.81 | $9.71 | $9.71 | 5,779,100 |
| 2018-08-21 | $9.68 | $9.90 | $9.63 | $9.79 | $9.79 | 4,093,290 |
| 2018-08-20 | $9.80 | $9.86 | $9.40 | $9.65 | $9.65 | 2,865,860 |
| 2018-08-17 | $10.20 | $10.25 | $9.46 | $9.90 | $9.90 | 6,686,660 |
| 2018-08-16 | $10.00 | $10.32 | $9.96 | $10.30 | $10.30 | 7,783,440 |
| 2018-08-15 | $9.27 | $10.21 | $9.11 | $10.21 | $10.21 | 7,589,630 |
| 2018-08-14 | $9.24 | $9.31 | $9.13 | $9.28 | $9.28 | 2,165,700 |
| 2018-08-13 | $9.40 | $9.41 | $9.17 | $9.26 | $9.26 | 4,130,050 |
| 2018-08-10 | $9.03 | $9.33 | $9.03 | $9.28 | $9.28 | 3,992,810 |
| 2018-08-09 | $8.89 | $9.18 | $8.72 | $9.07 | $9.07 | 4,324,660 |
| 2018-08-08 | $9.16 | $9.16 | $8.61 | $8.89 | $8.89 | 3,981,150 |
| 2018-08-07 | $8.91 | $9.16 | $8.80 | $9.15 | $9.15 | 4,845,200 |
| 2018-08-06 | $8.75 | $9.25 | $8.53 | $8.89 | $8.89 | 5,690,510 |
| 2018-08-03 | $8.70 | $8.93 | $8.62 | $8.71 | $8.71 | 3,716,410 |
| 2018-08-02 | $8.99 | $9.06 | $8.26 | $8.87 | $8.87 | 6,090,300 |
| 2018-08-01 | $9.20 | $9.25 | $8.80 | $8.99 | $8.99 | 4,053,750 |
| 2018-07-31 | $8.96 | $9.16 | $8.96 | $9.15 | $9.15 | 3,419,250 |
| 2018-07-30 | $9.53 | $9.62 | $8.76 | $9.16 | $9.16 | 8,001,310 |
| 2018-07-27 | $9.80 | $9.91 | $9.42 | $9.46 | $9.46 | 5,054,190 |
| 2018-07-26 | $10.14 | $10.15 | $9.76 | $9.80 | $9.80 | 5,413,400 |
| 2018-07-25 | $9.90 | $10.30 | $9.86 | $10.12 | $10.12 | 4,726,720 |
| 2018-07-24 | $9.93 | $10.01 | $9.70 | $9.90 | $9.90 | 6,560,550 |
| 2018-07-23 | $10.09 | $10.19 | $9.72 | $9.93 | $9.93 | 4,716,440 |
| 2018-07-20 | $10.47 | $10.47 | $10.10 | $10.29 | $10.29 | 3,024,690 |
| 2018-07-19 | $10.29 | $10.55 | $10.02 | $10.51 | $10.51 | 4,010,420 |
| 2018-07-18 | $10.58 | $10.78 | $10.23 | $10.28 | $10.28 | 3,572,570 |
| 2018-07-17 | $10.50 | $10.83 | $10.18 | $10.61 | $10.61 | 5,181,390 |
| 2018-07-16 | $10.88 | $10.92 | $10.01 | $10.51 | $10.51 | 11,338,610 |
| 2018-07-13 | $11.10 | $11.32 | $10.99 | $11.12 | $11.12 | 3,015,820 |
| 2018-07-12 | $11.00 | $11.41 | $11.00 | $11.06 | $11.06 | 5,124,540 |
| 2018-07-11 | $10.52 | $11.39 | $10.52 | $11.01 | $11.01 | 2,659,650 |
| 2018-07-10 | $11.20 | $11.38 | $11.05 | $11.34 | $11.34 | 2,618,640 |
| 2018-07-09 | $10.52 | $11.27 | $10.52 | $11.19 | $11.19 | 3,312,770 |
| 2018-07-06 | $11.01 | $11.54 | $10.00 | $10.82 | $10.82 | 6,423,320 |
| 2018-07-05 | $11.70 | $11.84 | $11.07 | $11.11 | $11.11 | 3,895,440 |
| 2018-07-04 | $11.86 | $12.05 | $11.50 | $11.70 | $11.70 | 2,997,580 |
| 2018-07-03 | $11.90 | $11.97 | $11.44 | $11.97 | $11.97 | 2,584,430 |
| 2018-07-02 | $12.38 | $12.38 | $11.66 | $11.71 | $11.71 | 5,571,960 |
| 2018-06-29 | $11.93 | $12.45 | $11.60 | $12.45 | $12.45 | 4,415,710 |
| 2018-06-28 | $12.03 | $12.20 | $11.74 | $11.84 | $11.84 | 2,670,590 |
| 2018-06-27 | $12.29 | $12.55 | $12.01 | $12.06 | $12.06 | 4,667,000 |
| 2018-06-26 | $11.21 | $12.31 | $10.60 | $11.95 | $11.95 | 6,653,970 |
| 2018-06-25 | $12.03 | $12.26 | $11.15 | $11.19 | $11.19 | 5,617,580 |
| 2018-06-22 | $11.29 | $12.16 | $11.01 | $12.02 | $12.02 | 4,769,810 |
| 2018-06-21 | $11.91 | $12.29 | $11.35 | $11.39 | $11.39 | 4,651,870 |
| 2018-06-20 | $12.50 | $12.55 | $11.30 | $12.33 | $12.33 | 12,658,590 |
| 2018-06-19 | $13.68 | $13.87 | $12.56 | $12.56 | $12.56 | 3,417,180 |
| 2018-06-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2018-06-15 | $14.46 | $14.70 | $13.57 | $13.95 | $13.95 | 5,924,660 |
| 2018-06-14 | $14.71 | $15.26 | $14.28 | $14.30 | $14.30 | 6,297,350 |
| 2018-06-13 | $15.35 | $15.35 | $14.61 | $14.68 | $14.68 | 3,789,010 |
| 2018-06-12 | $15.44 | $15.62 | $14.90 | $15.24 | $15.24 | 3,837,550 |
| 2018-06-11 | $15.50 | $15.70 | $15.15 | $15.62 | $15.62 | 3,720,070 |
| 2018-06-08 | $15.37 | $15.60 | $14.96 | $15.60 | $15.60 | 2,350,190 |
| 2018-06-07 | $15.81 | $16.12 | $15.13 | $15.25 | $15.25 | 3,112,820 |
| 2018-06-06 | $15.57 | $15.99 | $15.22 | $15.91 | $15.91 | 3,576,680 |
| 2018-06-05 | $15.06 | $15.57 | $14.88 | $15.57 | $15.57 | 2,452,750 |
| 2018-06-04 | $15.83 | $15.89 | $14.66 | $15.08 | $15.08 | 5,194,910 |
| 2018-06-01 | $16.35 | $16.90 | $15.15 | $15.57 | $15.57 | 7,310,310 |
| 2018-05-31 | $16.13 | $16.44 | $15.90 | $16.35 | $16.35 | 4,083,000 |
| 2018-05-30 | $16.30 | $16.53 | $15.60 | $16.20 | $16.20 | 6,836,540 |
| 2018-05-29 | $17.15 | $17.60 | $16.11 | $16.79 | $16.79 | 9,811,590 |
| 2018-05-28 | $17.05 | $17.30 | $16.80 | $16.97 | $16.97 | 4,615,060 |
| 2018-05-25 | $16.90 | $17.44 | $16.50 | $17.16 | $17.16 | 6,316,920 |
| 2018-05-24 | $16.74 | $17.23 | $16.42 | $17.04 | $17.04 | 7,672,780 |
| 2018-05-23 | $15.76 | $16.60 | $15.55 | $16.48 | $16.48 | 7,872,310 |
| 2018-05-22 | $15.71 | $16.05 | $15.42 | $15.86 | $15.86 | 2,712,110 |
| 2018-05-21 | $15.54 | $16.10 | $15.54 | $15.72 | $15.72 | 3,956,850 |
| 2018-05-18 | $15.61 | $15.85 | $15.30 | $15.76 | $15.76 | 2,388,070 |
| 2018-05-17 | $15.21 | $15.89 | $15.07 | $15.66 | $15.66 | 6,647,890 |
| 2018-05-16 | $14.76 | $15.35 | $14.45 | $15.21 | $15.21 | 5,260,260 |
| 2018-05-15 | $14.53 | $14.84 | $14.47 | $14.79 | $14.79 | 1,758,520 |
| 2018-05-14 | $14.90 | $15.06 | $14.56 | $14.65 | $14.65 | 2,714,350 |
| 2018-05-11 | $15.20 | $15.68 | $14.88 | $14.92 | $14.92 | 4,781,770 |
| 2018-05-10 | $14.69 | $15.19 | $14.41 | $15.11 | $15.11 | 3,934,470 |
| 2018-05-09 | $14.83 | $14.97 | $14.30 | $14.68 | $14.68 | 4,024,980 |
| 2018-05-08 | $15.03 | $15.03 | $14.77 | $14.83 | $14.83 | 2,351,140 |
| 2018-05-07 | $14.65 | $15.13 | $14.51 | $14.94 | $14.94 | 3,286,070 |
| 2018-05-04 | $14.42 | $15.16 | $14.39 | $14.65 | $14.65 | 2,828,110 |
| 2018-05-03 | $14.83 | $14.94 | $14.35 | $14.65 | $14.65 | 3,125,510 |
| 2018-05-02 | $14.64 | $15.27 | $14.02 | $15.00 | $15.00 | 6,123,070 |
| 2018-05-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-04-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2018-04-27 | $14.51 | $14.98 | $14.19 | $14.40 | $14.40 | 3,175,970 |
| 2018-04-26 | $15.06 | $15.10 | $14.50 | $14.51 | $14.51 | 4,487,860 |
| 2018-04-25 | $14.40 | $15.08 | $14.26 | $15.06 | $15.06 | 7,385,380 |
| 2018-04-24 | $26.29 | $27.50 | $26.27 | $27.42 | $14.43 | 1,905,810 |
| 2018-04-23 | $26.98 | $27.20 | $26.00 | $26.36 | $13.88 | 1,022,900 |
| 2018-04-20 | $27.00 | $27.46 | $26.57 | $26.86 | $14.14 | 1,398,120 |
| 2018-04-19 | $26.37 | $27.20 | $26.10 | $26.98 | $14.20 | 2,066,450 |
| 2018-04-18 | $26.35 | $26.78 | $25.50 | $26.55 | $13.98 | 1,702,770 |
| 2018-04-17 | $27.06 | $27.28 | $26.00 | $26.30 | $13.84 | 2,041,300 |
| 2018-04-16 | $26.40 | $27.18 | $26.40 | $27.05 | $14.24 | 2,026,620 |
| 2018-04-13 | $26.49 | $27.50 | $26.14 | $26.67 | $14.04 | 3,422,840 |
| 2018-04-12 | $25.48 | $27.30 | $25.18 | $26.60 | $14.00 | 6,501,550 |
| 2018-04-11 | $25.84 | $26.93 | $25.50 | $25.51 | $13.43 | 9,840,180 |
| 2018-04-10 | $23.70 | $25.55 | $23.70 | $25.55 | $13.45 | 8,495,190 |
| 2018-04-09 | $23.14 | $23.60 | $23.02 | $23.23 | $12.23 | 1,010,740 |
| 2018-04-06 | $23.39 | $23.39 | $23.39 | $23.39 | $12.31 | 0 |
| 2018-04-05 | $23.39 | $23.39 | $23.39 | $23.39 | $12.31 | 0 |
| 2018-04-04 | $23.08 | $23.56 | $22.85 | $23.39 | $12.31 | 1,567,680 |
| 2018-04-03 | $23.20 | $23.37 | $22.65 | $22.88 | $12.04 | 1,615,310 |
| 2018-04-02 | $24.45 | $24.55 | $23.51 | $23.60 | $12.42 | 1,902,560 |
| 2018-03-30 | $24.39 | $24.50 | $24.02 | $24.18 | $12.73 | 1,425,670 |
| 2018-03-29 | $23.82 | $24.50 | $23.82 | $24.14 | $12.71 | 1,206,120 |
| 2018-03-28 | $23.30 | $24.28 | $23.16 | $23.75 | $12.50 | 2,290,670 |
| 2018-03-27 | $23.13 | $23.96 | $23.00 | $23.70 | $12.48 | 2,529,580 |
| 2018-03-26 | $21.94 | $22.99 | $21.56 | $22.95 | $12.08 | 1,873,110 |
| 2018-03-23 | $23.11 | $23.51 | $22.11 | $22.40 | $11.79 | 2,570,320 |
| 2018-03-22 | $24.30 | $24.79 | $24.01 | $24.17 | $12.72 | 1,674,410 |
| 2018-03-21 | $25.27 | $25.50 | $24.46 | $24.58 | $12.94 | 2,218,640 |
| 2018-03-20 | $24.51 | $25.33 | $24.20 | $25.25 | $13.29 | 2,364,040 |
| 2018-03-19 | $25.38 | $26.47 | $24.85 | $25.05 | $13.19 | 4,498,600 |
| 2018-03-16 | $24.16 | $25.19 | $24.01 | $24.94 | $13.13 | 2,258,480 |
| 2018-03-15 | $24.49 | $24.59 | $23.41 | $24.03 | $12.65 | 2,287,150 |
| 2018-03-14 | $25.34 | $25.47 | $24.70 | $24.73 | $13.02 | 2,116,690 |
| 2018-03-13 | $25.00 | $25.79 | $24.82 | $25.26 | $13.30 | 3,686,290 |
| 2018-03-12 | $24.46 | $25.28 | $24.40 | $24.86 | $13.09 | 3,227,030 |
| 2018-03-09 | $24.03 | $24.50 | $24.01 | $24.30 | $12.79 | 2,971,590 |
| 2018-03-08 | $23.71 | $24.24 | $23.18 | $24.23 | $12.75 | 3,438,470 |
| 2018-03-07 | $25.64 | $25.79 | $24.13 | $24.13 | $12.70 | 5,704,260 |
| 2018-03-06 | $23.39 | $24.92 | $23.05 | $24.92 | $13.12 | 5,808,770 |
| 2018-03-05 | $22.23 | $22.68 | $22.00 | $22.65 | $11.92 | 3,140,740 |
| 2018-03-02 | $23.04 | $24.60 | $23.04 | $23.04 | $12.13 | 2,972,580 |
| 2018-03-01 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-28 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-27 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-26 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-22 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-21 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-20 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-19 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-16 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-15 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-12 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-09 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-07 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-05 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-31 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-23 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-22 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-19 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-18 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-16 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-15 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-12 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-11 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-10 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-09 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-08 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-05 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-04 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-03 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-02 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2018-01-01 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-29 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-28 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-27 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-26 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-25 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-22 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-21 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-20 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-19 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-18 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-15 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-14 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-13 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-12 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-11 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-08 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-06 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-05 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-04 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-12-01 | $25.60 | $25.60 | $25.60 | $25.60 | $13.48 | 0 |
| 2017-11-30 | $25.76 | $25.85 | $25.00 | $25.60 | $13.48 | 640,050 |
| 2017-11-29 | $25.99 | $25.99 | $25.05 | $25.28 | $13.31 | 652,000 |
| 2017-11-28 | $25.80 | $26.10 | $25.41 | $25.85 | $13.61 | 860,300 |
| 2017-11-27 | $26.50 | $26.50 | $25.60 | $25.77 | $13.57 | 343,200 |
| 2017-11-24 | $26.29 | $26.59 | $26.10 | $26.47 | $13.93 | 291,370 |
| 2017-11-23 | $27.26 | $27.26 | $26.00 | $26.30 | $13.84 | 917,610 |
| 2017-11-22 | $27.52 | $27.55 | $27.20 | $27.26 | $14.35 | 541,450 |
| 2017-11-21 | $28.19 | $28.19 | $27.31 | $27.31 | $14.38 | 647,500 |
| 2017-11-20 | $28.26 | $28.35 | $27.81 | $27.88 | $14.68 | 475,450 |
| 2017-11-17 | $28.55 | $28.66 | $27.90 | $27.95 | $14.71 | 846,720 |
| 2017-11-16 | $29.17 | $29.17 | $28.66 | $28.67 | $15.09 | 481,350 |
| 2017-11-15 | $28.60 | $28.99 | $28.38 | $28.90 | $15.21 | 723,480 |
| 2017-11-14 | $29.20 | $29.20 | $28.51 | $28.60 | $15.05 | 808,320 |
| 2017-11-13 | $30.44 | $30.44 | $29.00 | $29.24 | $15.39 | 1,432,190 |
| 2017-11-10 | $30.50 | $30.56 | $30.10 | $30.45 | $16.03 | 1,198,480 |
| 2017-11-09 | $30.38 | $30.64 | $29.90 | $30.63 | $16.12 | 2,168,420 |
| 2017-11-08 | $30.32 | $30.42 | $29.87 | $30.37 | $15.99 | 1,524,500 |
| 2017-11-07 | $30.39 | $30.39 | $29.56 | $30.30 | $15.95 | 1,885,620 |
| 2017-11-06 | $29.39 | $30.17 | $29.31 | $30.15 | $15.87 | 1,398,800 |
| 2017-11-03 | $29.28 | $30.58 | $29.20 | $29.40 | $15.48 | 648,300 |
| 2017-11-02 | $29.77 | $29.77 | $29.23 | $29.45 | $15.50 | 495,600 |
| 2017-11-01 | $29.44 | $29.80 | $28.91 | $29.77 | $15.67 | 1,223,720 |
| 2017-10-31 | $28.24 | $29.34 | $28.00 | $29.34 | $15.44 | 743,230 |
| 2017-10-30 | $29.00 | $29.29 | $27.90 | $28.12 | $14.80 | 855,190 |
| 2017-10-27 | $29.51 | $29.65 | $29.06 | $29.20 | $15.37 | 384,250 |
| 2017-10-26 | $29.73 | $29.87 | $29.29 | $29.48 | $15.52 | 467,000 |
| 2017-10-25 | $29.05 | $29.74 | $29.05 | $29.59 | $15.58 | 333,320 |
| 2017-10-24 | $30.03 | $30.14 | $29.21 | $29.23 | $15.39 | 550,700 |
| 2017-10-23 | $29.89 | $30.13 | $29.61 | $29.92 | $15.75 | 506,100 |
| 2017-10-20 | $29.25 | $29.88 | $28.68 | $29.84 | $15.71 | 730,000 |
| 2017-10-19 | $29.70 | $29.70 | $28.86 | $28.90 | $15.21 | 1,086,080 |
| 2017-10-18 | $29.47 | $29.97 | $29.29 | $29.50 | $15.53 | 351,900 |
| 2017-10-17 | $29.33 | $30.02 | $29.00 | $29.62 | $15.59 | 512,900 |
| 2017-10-16 | $29.90 | $30.20 | $29.20 | $29.45 | $15.50 | 770,580 |
| 2017-10-13 | $30.26 | $30.26 | $29.80 | $29.85 | $15.71 | 899,300 |
| 2017-10-12 | $30.66 | $30.80 | $29.75 | $30.00 | $15.79 | 1,314,770 |
| 2017-10-11 | $31.44 | $31.85 | $30.55 | $30.86 | $16.24 | 1,804,630 |
| 2017-10-10 | $30.18 | $31.26 | $29.80 | $31.22 | $16.43 | 1,741,900 |
| 2017-10-09 | $29.70 | $30.47 | $29.40 | $29.95 | $15.77 | 802,570 |
| 2017-10-06 | $29.40 | $29.40 | $29.40 | $29.40 | $15.48 | 0 |
| 2017-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $15.48 | 0 |
| 2017-10-04 | $29.40 | $29.40 | $29.40 | $29.40 | $15.48 | 0 |
| 2017-10-03 | $29.40 | $29.40 | $29.40 | $29.40 | $15.48 | 0 |
| 2017-10-02 | $29.40 | $29.40 | $29.40 | $29.40 | $15.48 | 0 |
| 2017-09-29 | $29.68 | $29.68 | $29.02 | $29.40 | $15.48 | 844,980 |
| 2017-09-28 | $30.11 | $30.11 | $29.40 | $29.66 | $15.61 | 977,030 |
| 2017-09-27 | $30.69 | $30.69 | $29.80 | $30.02 | $15.80 | 1,242,740 |
| 2017-09-26 | $30.46 | $30.76 | $30.21 | $30.40 | $16.00 | 612,040 |
| 2017-09-25 | $31.05 | $31.35 | $30.25 | $30.48 | $16.04 | 1,138,530 |
| 2017-09-22 | $30.70 | $31.25 | $30.40 | $31.25 | $16.45 | 1,014,800 |
| 2017-09-21 | $30.83 | $31.18 | $30.30 | $30.99 | $16.31 | 871,700 |
| 2017-09-20 | $31.20 | $31.56 | $30.70 | $30.82 | $16.22 | 1,094,510 |
| 2017-09-19 | $31.99 | $31.99 | $31.01 | $31.30 | $16.48 | 793,110 |
| 2017-09-18 | $32.10 | $32.22 | $31.73 | $31.90 | $16.79 | 1,110,410 |
| 2017-09-15 | $32.18 | $32.60 | $31.50 | $32.41 | $17.06 | 1,487,780 |
| 2017-09-14 | $31.60 | $32.30 | $31.43 | $32.00 | $16.84 | 1,362,650 |
| 2017-09-13 | $32.30 | $32.50 | $31.50 | $31.64 | $16.65 | 937,700 |
| 2017-09-12 | $31.53 | $32.12 | $31.06 | $32.12 | $16.91 | 1,878,570 |
| 2017-09-11 | $31.11 | $31.50 | $30.05 | $31.50 | $16.58 | 1,741,210 |
| 2017-09-08 | $31.19 | $31.20 | $30.75 | $31.15 | $16.40 | 973,740 |
| 2017-09-07 | $31.41 | $31.76 | $31.02 | $31.03 | $16.33 | 1,007,270 |
| 2017-09-06 | $31.28 | $31.79 | $31.04 | $31.36 | $16.51 | 1,283,510 |
| 2017-09-05 | $32.10 | $32.11 | $31.06 | $31.37 | $16.51 | 1,633,400 |
| 2017-09-04 | $30.20 | $31.80 | $30.06 | $31.80 | $16.74 | 2,702,570 |
| 2017-09-01 | $30.63 | $30.85 | $29.72 | $30.02 | $15.80 | 1,680,240 |
| 2017-08-31 | $30.87 | $31.22 | $30.30 | $30.41 | $16.01 | 1,853,060 |
| 2017-08-30 | $29.84 | $30.98 | $29.60 | $30.87 | $16.25 | 1,874,780 |
| 2017-08-29 | $30.02 | $30.02 | $29.40 | $29.60 | $15.58 | 1,003,970 |
| 2017-08-28 | $29.59 | $30.18 | $29.32 | $30.01 | $15.80 | 1,456,660 |
| 2017-08-25 | $29.18 | $29.85 | $29.16 | $29.45 | $15.50 | 1,193,080 |
| 2017-08-24 | $28.79 | $29.56 | $28.61 | $29.25 | $15.40 | 2,001,180 |
| 2017-08-23 | $29.16 | $29.16 | $28.70 | $28.80 | $15.16 | 1,345,300 |
| 2017-08-22 | $28.01 | $29.21 | $28.01 | $29.11 | $15.32 | 2,319,780 |
| 2017-08-21 | $28.52 | $28.52 | $27.76 | $28.29 | $14.89 | 1,750,360 |
| 2017-08-18 | $28.81 | $29.08 | $28.25 | $28.32 | $14.91 | 1,164,390 |
| 2017-08-17 | $28.14 | $28.95 | $27.86 | $28.95 | $15.24 | 1,740,500 |
| 2017-08-16 | $27.84 | $28.49 | $27.62 | $27.92 | $14.70 | 1,203,720 |
| 2017-08-15 | $28.14 | $28.30 | $27.38 | $27.84 | $14.65 | 1,553,700 |
| 2017-08-14 | $26.68 | $28.16 | $26.40 | $27.85 | $14.66 | 2,181,520 |
| 2017-08-11 | $26.58 | $26.83 | $26.08 | $26.48 | $13.94 | 669,280 |
| 2017-08-10 | $26.08 | $26.78 | $26.03 | $26.58 | $13.99 | 696,300 |
| 2017-08-09 | $26.66 | $26.66 | $26.06 | $26.23 | $13.81 | 609,640 |
| 2017-08-08 | $26.68 | $26.89 | $26.28 | $26.46 | $13.93 | 466,800 |
| 2017-08-07 | $26.90 | $26.97 | $26.64 | $26.70 | $14.05 | 352,500 |
| 2017-08-04 | $27.04 | $27.08 | $26.56 | $26.82 | $14.12 | 410,060 |
| 2017-08-03 | $26.80 | $27.09 | $26.80 | $26.96 | $14.19 | 372,360 |
| 2017-08-02 | $27.30 | $27.70 | $26.61 | $26.95 | $14.19 | 1,009,000 |
| 2017-08-01 | $28.06 | $28.06 | $27.11 | $27.43 | $14.44 | 910,770 |
| 2017-07-31 | $26.69 | $28.18 | $26.48 | $27.95 | $14.71 | 1,163,300 |
| 2017-07-28 | $26.99 | $26.99 | $26.42 | $26.49 | $13.94 | 544,900 |
| 2017-07-27 | $25.75 | $26.74 | $25.75 | $26.70 | $14.05 | 692,270 |
| 2017-07-26 | $26.39 | $26.53 | $25.50 | $25.78 | $13.57 | 792,400 |
| 2017-07-25 | $26.88 | $26.88 | $26.37 | $26.45 | $13.92 | 429,300 |
| 2017-07-24 | $26.46 | $26.72 | $26.04 | $26.65 | $14.03 | 539,580 |
| 2017-07-21 | $26.56 | $26.94 | $26.37 | $26.46 | $13.93 | 438,300 |
| 2017-07-20 | $27.08 | $27.08 | $26.50 | $26.51 | $13.95 | 505,900 |
| 2017-07-19 | $26.40 | $26.86 | $26.40 | $26.83 | $14.12 | 639,280 |
| 2017-07-18 | $26.55 | $26.80 | $26.10 | $26.75 | $14.08 | 603,240 |
| 2017-07-17 | $28.60 | $28.60 | $25.89 | $26.40 | $13.90 | 1,327,110 |
| 2017-07-14 | $28.95 | $28.99 | $28.15 | $28.49 | $15.00 | 754,010 |
| 2017-07-13 | $29.18 | $29.18 | $28.58 | $28.91 | $15.22 | 754,000 |
| 2017-07-12 | $29.12 | $29.12 | $28.35 | $28.80 | $15.16 | 850,480 |
| 2017-07-11 | $29.27 | $29.27 | $28.55 | $29.00 | $15.27 | 968,250 |
| 2017-07-10 | $29.00 | $29.38 | $28.71 | $28.92 | $15.22 | 1,098,500 |
| 2017-07-07 | $29.15 | $29.53 | $28.67 | $28.93 | $15.23 | 1,366,060 |
| 2017-07-06 | $27.40 | $29.29 | $27.33 | $29.20 | $15.37 | 2,206,050 |
| 2017-07-05 | $27.50 | $27.50 | $27.19 | $27.38 | $14.41 | 537,490 |
| 2017-07-04 | $27.73 | $27.74 | $27.19 | $27.29 | $14.37 | 710,520 |
| 2017-07-03 | $27.56 | $27.86 | $27.50 | $27.65 | $14.55 | 714,300 |
| 2017-06-30 | $27.44 | $27.44 | $27.44 | $27.44 | $14.44 | 0 |
| 2017-06-29 | $27.44 | $27.44 | $27.44 | $27.44 | $14.44 | 0 |
| 2017-06-28 | $27.78 | $27.96 | $27.13 | $27.44 | $14.44 | 620,830 |
| 2017-06-27 | $27.94 | $28.07 | $27.68 | $27.88 | $14.68 | 706,200 |
| 2017-06-26 | $27.30 | $28.18 | $27.23 | $28.07 | $14.78 | 779,450 |
| 2017-06-23 | $28.36 | $28.70 | $26.65 | $27.74 | $14.60 | 3,139,430 |
| 2017-06-22 | $29.02 | $29.15 | $28.35 | $28.53 | $15.02 | 773,000 |
| 2017-06-21 | $28.80 | $29.44 | $28.75 | $28.90 | $15.21 | 821,980 |
| 2017-06-20 | $29.55 | $29.66 | $28.68 | $29.05 | $15.29 | 1,253,740 |
| 2017-06-19 | $28.47 | $31.00 | $28.47 | $29.10 | $15.32 | 1,984,410 |
| 2017-06-16 | $27.65 | $28.50 | $27.40 | $28.47 | $14.99 | 1,251,230 |
| 2017-06-15 | $27.35 | $27.64 | $27.26 | $27.49 | $14.47 | 480,570 |
| 2017-06-14 | $27.46 | $27.70 | $27.26 | $27.32 | $14.38 | 690,290 |
| 2017-06-13 | $27.22 | $27.58 | $27.22 | $27.51 | $14.48 | 529,620 |
| 2017-06-12 | $27.29 | $27.45 | $26.98 | $27.34 | $14.39 | 730,040 |
| 2017-06-09 | $27.46 | $27.66 | $27.12 | $27.29 | $14.37 | 843,880 |
| 2017-06-08 | $26.99 | $27.78 | $26.80 | $27.46 | $14.45 | 1,312,060 |
| 2017-06-07 | $26.30 | $27.10 | $26.16 | $27.01 | $14.22 | 1,398,150 |
| 2017-06-06 | $26.36 | $26.40 | $26.02 | $26.30 | $13.84 | 970,600 |
| 2017-06-05 | $26.20 | $26.58 | $26.03 | $26.38 | $13.89 | 987,900 |
| 2017-06-02 | $25.40 | $26.32 | $25.21 | $26.14 | $13.76 | 952,490 |
| 2017-06-01 | $25.82 | $25.99 | $24.99 | $25.20 | $13.27 | 1,016,880 |
| 2017-05-31 | $25.21 | $26.28 | $25.21 | $25.85 | $13.61 | 778,680 |
| 2017-05-30 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 0 |
| 2017-05-29 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 0 |
| 2017-05-26 | $25.79 | $26.45 | $25.79 | $26.10 | $13.74 | 859,940 |
| 2017-05-25 | $25.98 | $26.10 | $25.56 | $25.79 | $13.58 | 733,520 |
| 2017-05-24 | $25.29 | $25.69 | $24.83 | $25.40 | $13.37 | 791,240 |
| 2017-05-23 | $25.70 | $25.93 | $25.06 | $25.06 | $13.19 | 746,310 |
| 2017-05-22 | $25.64 | $26.70 | $25.60 | $25.64 | $13.50 | 979,240 |
| 2017-05-19 | $26.34 | $26.34 | $25.60 | $25.63 | $13.49 | 880,840 |
| 2017-05-18 | $25.02 | $26.50 | $25.02 | $26.10 | $13.74 | 1,474,090 |
| 2017-05-17 | $24.28 | $26.22 | $24.22 | $25.40 | $13.37 | 1,210,230 |
| 2017-05-16 | $24.58 | $24.58 | $23.48 | $24.28 | $12.78 | 772,920 |
| 2017-05-15 | $24.66 | $24.66 | $23.80 | $23.84 | $12.55 | 389,710 |
| 2017-05-12 | $24.28 | $24.28 | $23.82 | $24.00 | $12.63 | 586,900 |
| 2017-05-11 | $24.07 | $24.27 | $23.58 | $24.03 | $12.65 | 694,600 |
| 2017-05-10 | $24.42 | $24.42 | $23.89 | $24.02 | $12.64 | 551,540 |
| 2017-05-09 | $23.85 | $24.07 | $23.06 | $24.05 | $12.66 | 692,440 |
| 2017-05-08 | $23.99 | $24.29 | $23.40 | $23.46 | $12.35 | 924,520 |
| 2017-05-05 | $24.13 | $24.47 | $23.70 | $23.79 | $12.52 | 660,500 |
| 2017-05-04 | $24.55 | $24.62 | $23.50 | $24.28 | $12.78 | 735,000 |
| 2017-05-03 | $24.55 | $24.69 | $24.16 | $24.63 | $12.96 | 400,100 |
| 2017-05-02 | $24.59 | $24.96 | $24.32 | $24.40 | $12.84 | 699,990 |
| 2017-05-01 | $24.59 | $24.59 | $24.59 | $24.59 | $12.94 | 0 |
| 2017-04-28 | $23.49 | $24.77 | $23.49 | $24.59 | $12.94 | 902,170 |
| 2017-04-27 | $23.10 | $23.67 | $22.88 | $23.62 | $12.43 | 861,610 |
| 2017-04-26 | $22.74 | $23.57 | $22.64 | $23.28 | $12.25 | 941,950 |
| 2017-04-25 | $22.78 | $23.00 | $22.49 | $22.86 | $12.03 | 1,200,620 |
| 2017-04-24 | $23.60 | $23.63 | $22.22 | $22.77 | $11.99 | 1,948,480 |
| 2017-04-21 | $25.45 | $25.76 | $23.00 | $24.19 | $12.73 | 2,262,430 |
| 2017-04-20 | $25.86 | $26.05 | $25.23 | $25.42 | $13.38 | 689,030 |
| 2017-04-19 | $25.91 | $26.26 | $25.60 | $25.83 | $13.60 | 906,020 |
| 2017-04-18 | $26.35 | $26.76 | $26.02 | $26.03 | $13.70 | 861,720 |
| 2017-04-17 | $25.73 | $26.38 | $25.41 | $26.38 | $13.89 | 1,237,690 |
| 2017-04-14 | $25.58 | $25.98 | $25.31 | $25.73 | $13.54 | 520,810 |
| 2017-04-13 | $25.59 | $25.85 | $25.52 | $25.69 | $13.52 | 575,790 |
| 2017-04-12 | $25.70 | $25.99 | $25.35 | $25.66 | $13.51 | 853,000 |
| 2017-04-11 | $25.47 | $25.75 | $25.10 | $25.52 | $13.43 | 964,550 |
| 2017-04-10 | $26.51 | $26.70 | $25.41 | $25.53 | $13.44 | 1,762,280 |
| 2017-04-07 | $26.00 | $27.80 | $25.71 | $26.75 | $14.08 | 1,861,370 |
| 2017-04-06 | $27.15 | $27.15 | $26.30 | $26.66 | $14.03 | 1,079,760 |
| 2017-04-05 | $26.83 | $27.20 | $26.51 | $26.92 | $14.17 | 764,190 |
| 2017-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $14.05 | 0 |
| 2017-04-03 | $26.70 | $26.70 | $26.70 | $26.70 | $14.05 | 0 |
| 2017-03-31 | $25.38 | $26.99 | $25.21 | $26.70 | $14.05 | 1,355,370 |
| 2017-03-30 | $25.42 | $25.76 | $24.85 | $25.14 | $13.23 | 1,346,280 |
| 2017-03-29 | $26.55 | $26.75 | $25.70 | $25.71 | $13.53 | 1,209,800 |
| 2017-03-28 | $26.82 | $26.94 | $26.55 | $26.67 | $14.04 | 501,330 |
| 2017-03-27 | $26.89 | $26.99 | $26.31 | $26.82 | $14.12 | 620,820 |
| 2017-03-24 | $26.88 | $27.28 | $25.98 | $26.66 | $14.03 | 1,655,930 |
| 2017-03-23 | $27.71 | $27.94 | $26.50 | $26.88 | $14.15 | 2,103,570 |
| 2017-03-22 | $28.29 | $28.29 | $27.86 | $28.00 | $14.74 | 864,480 |
| 2017-03-21 | $28.13 | $28.76 | $27.88 | $28.30 | $14.90 | 1,521,190 |
| 2017-03-20 | $28.00 | $28.49 | $27.48 | $28.15 | $14.82 | 1,747,560 |
| 2017-03-17 | $28.80 | $28.80 | $27.65 | $28.11 | $14.80 | 3,183,370 |
| 2017-03-16 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-15 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-14 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-13 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-10 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-09 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-08 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-07 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-06 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-03 | $27.37 | $27.37 | $27.37 | $27.37 | $14.41 | 0 |
| 2017-03-02 | $27.67 | $27.75 | $27.28 | $27.37 | $14.41 | 595,690 |
| 2017-03-01 | $27.25 | $27.72 | $27.15 | $27.68 | $14.57 | 671,030 |
| 2017-02-28 | $27.51 | $27.85 | $27.20 | $27.25 | $14.34 | 680,640 |
| 2017-02-27 | $27.99 | $28.22 | $27.23 | $27.38 | $14.41 | 673,990 |
| 2017-02-24 | $28.58 | $28.58 | $27.87 | $27.98 | $14.73 | 825,030 |
| 2017-02-23 | $28.66 | $28.66 | $28.00 | $28.21 | $14.85 | 1,048,790 |
| 2017-02-22 | $27.86 | $28.55 | $27.80 | $28.36 | $14.93 | 1,085,850 |
| 2017-02-21 | $27.96 | $27.99 | $27.76 | $27.80 | $14.63 | 722,750 |
| 2017-02-20 | $27.61 | $27.88 | $27.60 | $27.76 | $14.61 | 815,630 |
| 2017-02-17 | $28.00 | $28.44 | $27.68 | $27.75 | $14.61 | 1,207,490 |
| 2017-02-16 | $27.06 | $28.00 | $27.01 | $27.81 | $14.64 | 938,990 |
| 2017-02-15 | $27.59 | $27.59 | $27.12 | $27.15 | $14.29 | 440,100 |
| 2017-02-14 | $27.35 | $27.78 | $27.35 | $27.43 | $14.44 | 499,440 |
| 2017-02-13 | $27.67 | $27.67 | $27.20 | $27.55 | $14.50 | 608,980 |
| 2017-02-10 | $28.00 | $28.00 | $27.40 | $27.50 | $14.48 | 538,410 |
| 2017-02-09 | $27.65 | $28.13 | $27.53 | $27.84 | $14.65 | 881,710 |
| 2017-02-08 | $27.12 | $27.99 | $27.12 | $27.68 | $14.57 | 908,120 |
| 2017-02-07 | $27.12 | $27.67 | $26.90 | $27.50 | $14.48 | 1,137,120 |
| 2017-02-06 | $25.16 | $27.75 | $25.16 | $26.81 | $14.11 | 1,164,650 |
| 2017-02-03 | $25.67 | $25.67 | $25.20 | $25.38 | $13.36 | 281,350 |
| 2017-02-02 | $25.48 | $25.48 | $25.48 | $25.48 | $13.41 | 0 |
| 2017-02-01 | $25.48 | $25.48 | $25.48 | $25.48 | $13.41 | 0 |
| 2017-01-31 | $25.48 | $25.48 | $25.48 | $25.48 | $13.41 | 0 |
| 2017-01-30 | $25.48 | $25.48 | $25.48 | $25.48 | $13.41 | 0 |
| 2017-01-27 | $25.48 | $25.48 | $25.48 | $25.48 | $13.41 | 0 |
| 2017-01-26 | $25.46 | $25.66 | $25.30 | $25.48 | $13.41 | 368,400 |
| 2017-01-25 | $25.09 | $25.59 | $24.72 | $25.27 | $13.30 | 655,990 |
| 2017-01-24 | $25.17 | $25.20 | $24.66 | $24.79 | $13.05 | 463,600 |
| 2017-01-23 | $24.71 | $24.98 | $24.20 | $24.80 | $13.05 | 551,480 |
| 2017-01-20 | $23.76 | $25.00 | $23.76 | $24.70 | $13.00 | 1,046,570 |
| 2017-01-19 | $24.10 | $24.24 | $23.70 | $23.76 | $12.51 | 951,300 |
| 2017-01-18 | $24.81 | $24.95 | $23.60 | $24.00 | $12.63 | 1,318,450 |
| 2017-01-17 | $26.00 | $26.01 | $23.88 | $24.54 | $12.92 | 2,003,930 |
| 2017-01-16 | $27.28 | $27.28 | $25.02 | $25.90 | $13.63 | 1,674,200 |
| 2017-01-13 | $26.90 | $27.48 | $26.80 | $27.07 | $14.25 | 863,730 |
| 2017-01-12 | $26.78 | $27.50 | $26.78 | $27.03 | $14.23 | 1,566,670 |
| 2017-01-11 | $26.66 | $27.49 | $26.21 | $27.00 | $14.21 | 934,400 |
| 2017-01-10 | $26.58 | $26.88 | $25.82 | $26.79 | $14.10 | 1,352,310 |
| 2017-01-09 | $26.51 | $27.27 | $26.33 | $26.43 | $13.91 | 942,090 |
| 2017-01-06 | $27.14 | $27.68 | $26.88 | $26.91 | $14.17 | 755,340 |
| 2017-01-05 | $26.90 | $27.87 | $26.57 | $27.50 | $14.48 | 1,310,500 |
| 2017-01-04 | $26.95 | $27.62 | $26.53 | $27.36 | $14.40 | 1,684,120 |
| 2017-01-03 | $25.47 | $26.87 | $25.30 | $26.76 | $14.09 | 1,672,140 |
| 2017-01-02 | $25.52 | $25.52 | $25.52 | $25.52 | $13.43 | 0 |
| 2016-12-30 | $26.44 | $26.64 | $24.71 | $25.52 | $13.43 | 2,210,450 |
| 2016-12-29 | $26.40 | $26.74 | $26.22 | $26.43 | $13.91 | 812,340 |
| 2016-12-28 | $26.90 | $26.90 | $26.35 | $26.49 | $13.94 | 553,900 |
| 2016-12-27 | $26.75 | $26.91 | $26.62 | $26.73 | $14.07 | 722,740 |
| 2016-12-26 | $26.90 | $27.06 | $26.44 | $26.79 | $14.10 | 1,509,510 |
| 2016-12-23 | $28.40 | $28.47 | $27.06 | $27.20 | $14.32 | 2,128,020 |
| 2016-12-22 | $28.50 | $28.60 | $27.83 | $28.53 | $15.02 | 1,503,560 |
| 2016-12-21 | $28.42 | $29.12 | $27.73 | $28.26 | $14.88 | 2,242,810 |
| 2016-12-20 | $29.23 | $29.54 | $27.95 | $28.81 | $15.17 | 3,787,640 |
| 2016-12-19 | $28.78 | $30.79 | $28.10 | $29.96 | $15.77 | 5,075,480 |
| 2016-12-16 | $26.31 | $28.82 | $26.31 | $28.50 | $15.00 | 4,861,700 |
| 2016-12-15 | $27.72 | $28.50 | $27.72 | $27.72 | $14.59 | 3,171,750 |
| 2016-12-14 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-13 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-12 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-09 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-08 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-07 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-06 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-05 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-02 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-12-01 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-30 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-29 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-28 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-25 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-24 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-23 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-22 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-21 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-18 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-17 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-16 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-15 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-14 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-11 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-10 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-09 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-08 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-07 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-04 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-03 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-02 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-11-01 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-31 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-28 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-27 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-26 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-25 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-24 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-21 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-20 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-19 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-18 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-17 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-14 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-13 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-12 | $30.80 | $30.80 | $30.80 | $30.80 | $16.21 | 0 |
| 2016-10-11 | $29.80 | $31.00 | $29.42 | $30.80 | $16.21 | 3,178,030 |
| 2016-10-10 | $29.55 | $30.50 | $29.37 | $29.64 | $15.60 | 2,473,520 |
| 2016-10-07 | $29.18 | $29.18 | $29.18 | $29.18 | $15.36 | 0 |
| 2016-10-06 | $29.18 | $29.18 | $29.18 | $29.18 | $15.36 | 0 |
| 2016-10-05 | $29.18 | $29.18 | $29.18 | $29.18 | $15.36 | 0 |
| 2016-10-04 | $29.18 | $29.18 | $29.18 | $29.18 | $15.36 | 0 |
| 2016-10-03 | $29.18 | $29.18 | $29.18 | $29.18 | $15.36 | 0 |
| 2016-09-30 | $29.00 | $29.31 | $28.79 | $29.18 | $15.36 | 1,145,400 |
| 2016-09-29 | $27.64 | $29.50 | $27.64 | $29.33 | $15.44 | 2,507,180 |
| 2016-09-28 | $27.63 | $27.75 | $27.30 | $27.75 | $14.61 | 996,670 |
| 2016-09-27 | $27.11 | $27.55 | $27.06 | $27.50 | $14.48 | 811,090 |
| 2016-09-26 | $27.54 | $27.92 | $27.02 | $27.29 | $14.37 | 1,081,550 |
| 2016-09-23 | $28.12 | $28.30 | $27.66 | $27.71 | $14.59 | 852,900 |
| 2016-09-22 | $28.26 | $28.26 | $27.78 | $28.22 | $14.85 | 861,300 |
| 2016-09-21 | $27.62 | $28.26 | $27.62 | $27.93 | $14.70 | 1,459,180 |
| 2016-09-20 | $27.66 | $27.95 | $27.45 | $27.53 | $14.49 | 646,500 |
| 2016-09-19 | $27.48 | $27.93 | $27.12 | $27.50 | $14.48 | 840,760 |
| 2016-09-16 | $27.18 | $27.18 | $27.18 | $27.18 | $14.31 | 0 |
| 2016-09-15 | $27.18 | $27.18 | $27.18 | $27.18 | $14.31 | 0 |
| 2016-09-14 | $26.88 | $27.34 | $26.80 | $27.18 | $14.31 | 663,950 |
| 2016-09-13 | $27.41 | $27.66 | $27.10 | $27.10 | $14.27 | 1,119,700 |
| 2016-09-12 | $26.40 | $27.56 | $26.30 | $27.28 | $14.36 | 2,819,260 |
| 2016-09-09 | $28.13 | $28.13 | $26.90 | $26.99 | $14.21 | 3,128,270 |
| 2016-09-08 | $28.68 | $28.77 | $27.81 | $28.00 | $14.74 | 1,777,900 |
| 2016-09-07 | $29.30 | $29.32 | $28.58 | $28.71 | $15.11 | 1,544,380 |
| 2016-09-06 | $28.99 | $29.30 | $28.30 | $29.18 | $15.36 | 1,841,520 |
| 2016-09-05 | $29.05 | $29.31 | $28.51 | $28.86 | $15.19 | 2,197,800 |
| 2016-09-02 | $29.50 | $29.78 | $29.06 | $29.06 | $15.30 | 1,813,870 |
| 2016-09-01 | $29.54 | $29.83 | $29.01 | $29.25 | $15.40 | 1,352,670 |
| 2016-08-31 | $28.81 | $29.77 | $28.50 | $29.58 | $15.57 | 1,672,130 |
| 2016-08-30 | $28.68 | $28.97 | $28.36 | $28.92 | $15.22 | 1,517,970 |
| 2016-08-29 | $28.60 | $29.14 | $28.35 | $28.46 | $14.98 | 2,708,060 |
| 2016-08-26 | $29.72 | $30.13 | $28.83 | $28.90 | $15.21 | 5,418,390 |
| 2016-08-25 | $29.00 | $30.02 | $28.20 | $29.96 | $15.77 | 4,528,360 |
| 2016-08-24 | $29.59 | $30.15 | $28.88 | $29.06 | $15.30 | 3,510,210 |
| 2016-08-23 | $28.77 | $29.75 | $28.58 | $29.50 | $15.53 | 3,272,780 |
| 2016-08-22 | $29.00 | $29.95 | $28.30 | $28.93 | $15.23 | 5,451,950 |
| 2016-08-19 | $26.66 | $29.19 | $26.66 | $28.82 | $15.17 | 6,030,530 |
| 2016-08-18 | $27.31 | $27.53 | $26.80 | $27.16 | $14.30 | 2,392,530 |
| 2016-08-17 | $27.20 | $27.47 | $26.92 | $27.31 | $14.38 | 2,837,450 |
| 2016-08-16 | $27.65 | $28.18 | $27.47 | $27.47 | $14.46 | 4,884,010 |
| 2016-08-15 | $26.81 | $28.39 | $26.26 | $27.66 | $14.56 | 6,529,910 |
| 2016-08-12 | $26.45 | $26.99 | $26.33 | $26.80 | $14.11 | 2,705,630 |
| 2016-08-11 | $27.35 | $27.60 | $26.12 | $26.45 | $13.92 | 4,317,370 |
| 2016-08-10 | $27.60 | $27.89 | $27.15 | $27.23 | $14.33 | 4,024,100 |
| 2016-08-09 | $27.61 | $28.80 | $27.60 | $27.85 | $14.66 | 5,534,470 |
| 2016-08-08 | $27.34 | $28.10 | $27.01 | $27.81 | $14.64 | 3,990,680 |
| 2016-08-05 | $27.49 | $28.14 | $27.20 | $27.80 | $14.63 | 8,034,400 |
| 2016-08-04 | $25.63 | $28.40 | $25.57 | $27.70 | $14.58 | 9,325,220 |
| 2016-08-03 | $26.10 | $26.95 | $25.65 | $25.90 | $13.63 | 6,403,700 |
| 2016-08-02 | $25.75 | $26.99 | $24.86 | $26.42 | $13.91 | 8,378,270 |
| 2016-08-01 | $26.00 | $26.20 | $24.66 | $25.70 | $13.53 | 8,175,040 |
| 2016-07-29 | $25.78 | $27.41 | $25.25 | $26.46 | $13.93 | 12,764,920 |
| 2016-07-28 | $23.13 | $25.52 | $23.11 | $25.52 | $13.43 | 11,368,150 |
| 2016-07-27 | $24.60 | $24.78 | $23.00 | $23.20 | $12.21 | 6,237,240 |
| 2016-07-26 | $24.70 | $25.10 | $24.54 | $24.80 | $13.05 | 6,465,430 |
| 2016-07-25 | $22.55 | $24.84 | $22.51 | $24.84 | $13.08 | 12,217,070 |
| 2016-07-22 | $23.46 | $23.46 | $22.51 | $22.58 | $11.89 | 2,228,390 |
| 2016-07-21 | $23.24 | $23.69 | $23.00 | $23.25 | $12.24 | 2,368,300 |
| 2016-07-20 | $23.32 | $23.40 | $23.10 | $23.32 | $12.28 | 2,048,960 |
| 2016-07-19 | $23.06 | $23.24 | $22.81 | $23.19 | $12.21 | 2,052,880 |
| 2016-07-18 | $23.00 | $23.20 | $22.68 | $22.91 | $12.06 | 2,379,580 |
| 2016-07-15 | $22.61 | $23.11 | $22.26 | $22.97 | $12.09 | 2,512,180 |
| 2016-07-14 | $22.65 | $22.65 | $21.94 | $22.52 | $11.85 | 2,500,640 |
| 2016-07-13 | $22.42 | $23.08 | $22.40 | $22.53 | $11.86 | 3,779,870 |
| 2016-07-12 | $22.31 | $22.45 | $21.50 | $22.36 | $11.77 | 6,121,410 |
| 2016-07-11 | $23.90 | $23.90 | $22.50 | $22.60 | $11.90 | 6,259,360 |
| 2016-07-08 | $24.40 | $24.40 | $23.75 | $23.83 | $12.54 | 3,218,020 |
| 2016-07-07 | $23.76 | $24.50 | $23.62 | $23.87 | $12.56 | 3,509,710 |
| 2016-07-06 | $24.15 | $24.15 | $23.55 | $23.66 | $12.45 | 2,805,780 |
| 2016-07-05 | $24.23 | $24.23 | $23.74 | $23.91 | $12.59 | 3,559,560 |
| 2016-07-04 | $23.40 | $24.38 | $23.38 | $24.17 | $12.72 | 4,850,880 |
| 2016-07-01 | $23.52 | $23.66 | $23.01 | $23.60 | $12.42 | 4,255,650 |
| 2016-06-30 | $23.50 | $23.66 | $23.11 | $23.35 | $12.29 | 4,723,860 |
| 2016-06-29 | $22.80 | $24.67 | $22.43 | $23.79 | $12.52 | 9,922,660 |
| 2016-06-28 | $22.15 | $22.85 | $22.01 | $22.43 | $11.81 | 2,779,690 |
| 2016-06-27 | $21.69 | $22.37 | $21.68 | $22.34 | $11.76 | 2,916,400 |
| 2016-06-24 | $22.28 | $22.40 | $21.28 | $21.75 | $11.45 | 4,321,950 |
| 2016-06-23 | $22.70 | $22.91 | $21.91 | $22.30 | $11.74 | 3,871,570 |
| 2016-06-22 | $22.60 | $23.09 | $21.81 | $22.91 | $12.06 | 4,742,350 |
| 2016-06-21 | $24.30 | $24.63 | $22.51 | $22.63 | $11.91 | 4,473,110 |
| 2016-06-20 | $23.50 | $24.00 | $22.80 | $23.99 | $12.63 | 3,614,890 |
| 2016-06-17 | $23.01 | $23.63 | $22.66 | $22.86 | $12.03 | 2,743,810 |
| 2016-06-16 | $23.76 | $23.76 | $23.12 | $23.20 | $12.21 | 1,867,020 |
| 2016-06-15 | $22.68 | $23.77 | $22.50 | $23.50 | $12.37 | 2,459,010 |
| 2016-06-14 | $23.16 | $23.27 | $22.44 | $22.69 | $11.94 | 1,755,810 |
| 2016-06-13 | $23.66 | $24.04 | $23.16 | $23.16 | $12.19 | 1,822,440 |
| 2016-06-10 | $23.95 | $23.95 | $23.95 | $23.95 | $12.61 | 0 |
| 2016-06-09 | $23.95 | $23.95 | $23.95 | $23.95 | $12.61 | 0 |
| 2016-06-08 | $24.52 | $24.69 | $23.61 | $23.95 | $12.61 | 2,585,840 |
| 2016-06-07 | $25.09 | $25.09 | $24.19 | $24.73 | $13.02 | 2,342,600 |
| 2016-06-06 | $24.41 | $25.60 | $24.06 | $24.87 | $13.09 | 4,195,200 |
| 2016-06-03 | $24.01 | $24.75 | $24.00 | $24.06 | $12.66 | 2,450,390 |
| 2016-06-02 | $24.39 | $24.39 | $23.66 | $24.00 | $12.63 | 3,215,160 |
| 2016-06-01 | $24.93 | $24.93 | $24.15 | $24.40 | $12.84 | 2,660,510 |
| 2016-05-31 | $23.98 | $24.76 | $23.85 | $24.63 | $12.96 | 2,872,050 |
| 2016-05-30 | $24.30 | $24.30 | $23.50 | $24.00 | $12.63 | 2,360,080 |
| 2016-05-27 | $23.10 | $24.97 | $23.10 | $24.19 | $12.73 | 2,507,310 |
| 2016-05-26 | $22.90 | $23.05 | $21.81 | $22.86 | $12.03 | 1,198,990 |
| 2016-05-25 | $23.30 | $23.55 | $22.65 | $22.90 | $12.05 | 1,562,090 |
| 2016-05-24 | $23.62 | $23.80 | $22.75 | $23.25 | $12.24 | 2,526,270 |
| 2016-05-23 | $21.64 | $23.45 | $21.60 | $23.45 | $12.34 | 4,254,510 |
| 2016-05-20 | $20.65 | $21.48 | $20.22 | $21.45 | $11.29 | 1,674,980 |
| 2016-05-19 | $20.39 | $20.83 | $20.10 | $20.50 | $10.79 | 1,037,570 |
| 2016-05-18 | $20.88 | $20.89 | $20.05 | $20.30 | $10.69 | 1,724,120 |
| 2016-05-17 | $21.38 | $21.38 | $20.60 | $20.88 | $10.99 | 1,522,510 |
| 2016-05-16 | $20.70 | $21.39 | $20.18 | $21.15 | $11.13 | 2,071,800 |
| 2016-05-13 | $20.10 | $20.90 | $20.05 | $20.84 | $10.97 | 1,952,840 |
| 2016-05-12 | $20.42 | $20.66 | $19.50 | $20.27 | $10.67 | 2,439,450 |
| 2016-05-11 | $22.30 | $22.53 | $20.10 | $20.50 | $10.79 | 5,910,490 |
| 2016-05-10 | $23.23 | $23.23 | $22.10 | $22.32 | $11.75 | 2,576,530 |
| 2016-05-09 | $22.62 | $22.62 | $21.61 | $22.10 | $11.63 | 4,206,990 |
| 2016-05-06 | $24.49 | $24.49 | $22.76 | $22.85 | $12.03 | 3,552,690 |
| 2016-05-05 | $24.36 | $24.86 | $24.25 | $24.49 | $12.89 | 1,830,250 |
| 2016-05-04 | $25.29 | $25.45 | $24.54 | $24.56 | $12.93 | 1,991,240 |
| 2016-05-03 | $24.72 | $25.50 | $24.62 | $25.27 | $13.30 | 2,401,530 |
| 2016-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $13.08 | 0 |
| 2016-04-29 | $25.31 | $25.31 | $24.60 | $24.85 | $13.08 | 1,994,460 |
| 2016-04-28 | $24.77 | $25.08 | $24.18 | $25.00 | $13.16 | 2,737,370 |
| 2016-04-27 | $24.38 | $25.08 | $24.28 | $24.28 | $12.78 | 2,282,150 |
| 2016-04-26 | $24.09 | $25.35 | $23.90 | $24.60 | $12.95 | 4,569,400 |
| 2016-04-25 | $23.01 | $24.48 | $22.41 | $23.99 | $12.63 | 3,868,620 |
| 2016-04-22 | $22.53 | $23.26 | $22.20 | $23.00 | $12.11 | 2,372,630 |
| 2016-04-21 | $23.15 | $23.43 | $22.60 | $22.70 | $11.95 | 2,767,680 |
| 2016-04-20 | $24.51 | $24.82 | $22.20 | $23.20 | $12.21 | 6,758,930 |
| 2016-04-19 | $22.52 | $24.65 | $22.52 | $24.20 | $12.74 | 6,085,870 |
| 2016-04-18 | $22.37 | $23.18 | $21.65 | $22.51 | $11.85 | 4,215,410 |
| 2016-04-15 | $22.20 | $22.68 | $21.88 | $22.45 | $11.82 | 2,984,950 |
| 2016-04-14 | $22.37 | $23.13 | $21.80 | $22.20 | $11.69 | 3,204,140 |
| 2016-04-13 | $21.20 | $23.00 | $21.17 | $22.17 | $11.67 | 5,799,140 |
| 2016-04-12 | $21.47 | $21.59 | $20.82 | $21.10 | $11.11 | 2,136,100 |
| 2016-04-11 | $21.20 | $21.79 | $21.20 | $21.38 | $11.25 | 3,585,750 |
| 2016-04-08 | $21.00 | $21.39 | $20.75 | $21.00 | $11.05 | 2,679,050 |
| 2016-04-07 | $21.60 | $21.90 | $20.73 | $20.80 | $10.95 | 2,289,900 |
| 2016-04-06 | $21.50 | $21.61 | $21.10 | $21.60 | $11.37 | 2,063,780 |
| 2016-04-05 | $20.22 | $21.75 | $20.22 | $21.58 | $11.36 | 3,473,460 |
| 2016-04-04 | $20.31 | $20.31 | $20.31 | $20.31 | $10.69 | 0 |
| 2016-04-01 | $20.70 | $21.10 | $19.90 | $20.31 | $10.69 | 2,475,440 |
| 2016-03-31 | $21.49 | $21.49 | $20.67 | $20.81 | $10.95 | 2,946,610 |
| 2016-03-30 | $20.99 | $21.25 | $20.53 | $21.20 | $11.16 | 3,553,120 |
| 2016-03-29 | $21.25 | $21.28 | $20.11 | $20.59 | $10.84 | 2,192,240 |
| 2016-03-28 | $21.85 | $22.20 | $20.70 | $20.90 | $11.00 | 2,916,010 |
| 2016-03-25 | $21.00 | $22.00 | $20.83 | $21.80 | $11.48 | 2,310,240 |
| 2016-03-24 | $21.15 | $22.30 | $21.01 | $21.21 | $11.16 | 3,909,230 |
| 2016-03-23 | $20.83 | $21.37 | $20.50 | $21.14 | $11.13 | 2,333,420 |
| 2016-03-22 | $21.41 | $21.41 | $20.81 | $20.94 | $11.02 | 2,880,140 |
| 2016-03-21 | $20.70 | $22.20 | $20.32 | $21.48 | $11.31 | 5,087,580 |
| 2016-03-18 | $19.20 | $20.76 | $19.19 | $20.30 | $10.69 | 5,114,800 |
| 2016-03-17 | $18.80 | $19.37 | $18.42 | $19.13 | $10.07 | 3,395,060 |
| 2016-03-16 | $19.70 | $19.99 | $18.45 | $18.49 | $9.73 | 3,232,800 |
| 2016-03-15 | $18.99 | $19.74 | $18.60 | $19.05 | $10.03 | 2,744,130 |
| 2016-03-14 | $18.77 | $19.64 | $18.70 | $19.19 | $10.10 | 4,051,300 |
| 2016-03-11 | $19.01 | $19.50 | $18.20 | $18.72 | $9.85 | 2,489,320 |
| 2016-03-10 | $18.79 | $19.65 | $18.26 | $19.00 | $10.00 | 3,093,080 |
| 2016-03-09 | $19.20 | $19.30 | $18.55 | $18.71 | $9.85 | 1,092,690 |
| 2016-03-08 | $19.30 | $19.75 | $17.82 | $19.46 | $10.24 | 2,589,980 |
| 2016-03-07 | $19.11 | $19.73 | $18.83 | $19.26 | $10.14 | 1,794,570 |
| 2016-03-04 | $19.30 | $19.96 | $17.91 | $19.00 | $10.00 | 3,082,620 |
| 2016-03-03 | $19.98 | $20.50 | $19.56 | $19.60 | $10.32 | 3,229,730 |
| 2016-03-02 | $18.29 | $20.19 | $17.80 | $20.19 | $10.63 | 4,100,600 |
| 2016-03-01 | $18.01 | $18.60 | $16.37 | $18.35 | $9.66 | 2,623,780 |
| 2016-02-29 | $20.00 | $20.38 | $17.98 | $18.03 | $9.49 | 2,221,920 |
| 2016-02-26 | $21.70 | $21.77 | $19.56 | $19.98 | $10.52 | 4,075,030 |
| 2016-02-25 | $23.98 | $24.13 | $21.73 | $21.73 | $11.44 | 3,062,840 |
| 2016-02-24 | $23.69 | $24.29 | $23.50 | $24.14 | $12.71 | 2,707,230 |
| 2016-02-23 | $24.90 | $24.99 | $23.33 | $23.99 | $12.63 | 4,149,700 |
| 2016-02-22 | $25.06 | $25.38 | $24.27 | $25.00 | $13.16 | 5,060,170 |
| 2016-02-19 | $25.60 | $25.90 | $24.80 | $25.20 | $13.27 | 5,233,250 |
| 2016-02-18 | $23.44 | $25.96 | $23.35 | $25.96 | $13.67 | 6,610,340 |
| 2016-02-17 | $23.97 | $24.28 | $23.10 | $23.60 | $12.42 | 2,442,590 |
| 2016-02-16 | $23.38 | $24.13 | $22.97 | $23.94 | $12.60 | 2,364,500 |
| 2016-02-15 | $23.00 | $23.23 | $22.00 | $22.99 | $12.10 | 1,334,320 |
| 2016-02-12 | $23.38 | $23.38 | $23.38 | $23.38 | $12.31 | 0 |
| 2016-02-11 | $23.38 | $23.38 | $23.38 | $23.38 | $12.31 | 0 |
| 2016-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $12.31 | 0 |
| 2016-02-09 | $23.38 | $23.38 | $23.38 | $23.38 | $12.31 | 0 |
| 2016-02-08 | $23.38 | $23.38 | $23.38 | $23.38 | $12.31 | 0 |
| 2016-02-05 | $24.62 | $24.85 | $23.38 | $23.38 | $12.31 | 1,850,030 |
| 2016-02-04 | $24.46 | $24.98 | $24.31 | $24.52 | $12.91 | 2,005,330 |
| 2016-02-03 | $24.60 | $25.25 | $23.89 | $24.46 | $12.88 | 2,311,580 |
| 2016-02-02 | $24.34 | $25.68 | $24.32 | $25.30 | $13.32 | 3,792,430 |
| 2016-02-01 | $24.75 | $25.45 | $24.00 | $24.68 | $12.99 | 3,025,110 |
| 2016-01-29 | $22.80 | $24.72 | $22.25 | $24.72 | $13.01 | 4,172,780 |
| 2016-01-28 | $23.00 | $24.05 | $22.47 | $22.47 | $11.83 | 3,690,630 |
| 2016-01-27 | $21.52 | $23.67 | $21.00 | $23.67 | $12.46 | 4,518,640 |
| 2016-01-26 | $22.90 | $23.39 | $21.50 | $21.52 | $11.33 | 2,504,300 |
| 2016-01-25 | $22.55 | $23.48 | $22.15 | $23.23 | $12.23 | 2,614,940 |
| 2016-01-22 | $21.62 | $22.30 | $20.28 | $22.25 | $11.71 | 3,695,480 |
| 2016-01-21 | $23.00 | $23.60 | $21.38 | $21.40 | $11.26 | 4,610,910 |
| 2016-01-20 | $24.19 | $24.48 | $22.73 | $23.23 | $12.23 | 2,874,110 |
| 2016-01-19 | $23.02 | $24.27 | $23.02 | $24.20 | $12.74 | 3,232,970 |
| 2016-01-18 | $22.00 | $24.50 | $21.99 | $23.43 | $12.33 | 3,544,180 |
| 2016-01-15 | $22.90 | $24.60 | $22.50 | $23.20 | $12.21 | 5,284,660 |
| 2016-01-14 | $20.35 | $23.07 | $20.32 | $23.06 | $12.14 | 4,130,140 |
| 2016-01-13 | $20.95 | $22.64 | $20.60 | $20.97 | $11.04 | 5,047,140 |
| 2016-01-12 | $19.33 | $21.00 | $19.05 | $20.66 | $10.88 | 5,080,600 |
| 2016-01-11 | $21.39 | $22.00 | $20.14 | $20.14 | $10.60 | 4,520,650 |
| 2016-01-08 | $23.54 | $23.95 | $21.30 | $22.38 | $11.78 | 4,714,370 |
| 2016-01-07 | $25.01 | $25.22 | $23.04 | $23.04 | $12.13 | 677,200 |
| 2016-01-06 | $25.75 | $26.35 | $24.11 | $25.60 | $13.48 | 4,713,050 |
| 2016-01-05 | $24.95 | $27.49 | $23.95 | $25.34 | $13.34 | 4,866,740 |
| 2016-01-04 | $29.37 | $29.37 | $26.60 | $26.60 | $14.00 | 3,037,330 |
| 2016-01-01 | $29.56 | $29.56 | $29.56 | $29.56 | $15.56 | 0 |
| 2015-12-31 | $30.40 | $30.94 | $29.43 | $29.56 | $15.56 | 3,010,410 |
| 2015-12-30 | $30.44 | $31.43 | $29.70 | $30.15 | $15.87 | 2,121,110 |
| 2015-12-29 | $30.60 | $30.60 | $29.08 | $29.87 | $15.72 | 2,466,140 |
| 2015-12-28 | $29.95 | $31.58 | $29.15 | $30.23 | $15.91 | 4,065,980 |
| 2015-12-25 | $29.61 | $30.39 | $29.00 | $29.68 | $15.62 | 1,702,300 |
| 2015-12-24 | $29.50 | $30.10 | $27.70 | $29.80 | $15.69 | 3,857,890 |
| 2015-12-23 | $29.98 | $32.03 | $29.10 | $29.30 | $15.42 | 4,954,300 |
| 2015-12-22 | $29.41 | $30.15 | $28.83 | $29.78 | $15.68 | 3,533,120 |
| 2015-12-21 | $27.26 | $30.18 | $26.52 | $29.70 | $15.63 | 6,239,850 |
| 2015-12-18 | $29.20 | $29.20 | $27.38 | $27.51 | $14.48 | 4,838,660 |
| 2015-12-17 | $25.41 | $27.93 | $25.41 | $27.93 | $14.70 | 6,665,050 |
| 2015-12-16 | $24.90 | $25.95 | $24.41 | $25.39 | $13.37 | 4,116,060 |
| 2015-12-15 | $24.87 | $25.28 | $23.81 | $25.00 | $13.16 | 5,348,190 |
| 2015-12-14 | $24.71 | $25.39 | $24.03 | $24.86 | $13.09 | 3,888,090 |
| 2015-12-11 | $25.70 | $26.30 | $24.80 | $25.48 | $13.41 | 3,275,190 |
| 2015-12-10 | $24.46 | $26.60 | $24.36 | $25.63 | $13.49 | 4,857,120 |
| 2015-12-09 | $25.80 | $25.85 | $24.20 | $24.65 | $12.98 | 5,010,670 |
| 2015-12-08 | $26.40 | $26.90 | $25.56 | $25.75 | $13.55 | 3,889,760 |
| 2015-12-07 | $25.75 | $27.35 | $25.00 | $26.92 | $14.17 | 5,339,450 |
| 2015-12-04 | $24.93 | $26.88 | $24.50 | $25.72 | $13.54 | 5,875,240 |
| 2015-12-03 | $24.51 | $25.93 | $23.35 | $25.01 | $13.16 | 6,934,740 |
| 2015-12-02 | $27.60 | $27.70 | $24.54 | $24.76 | $13.03 | 8,667,940 |
| 2015-12-01 | $24.50 | $27.27 | $24.46 | $27.27 | $14.35 | 11,287,980 |
| 2015-11-30 | $25.50 | $26.30 | $21.92 | $24.79 | $13.05 | 8,981,610 |
| 2015-11-27 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-26 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-24 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-23 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-20 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-19 | $24.35 | $24.35 | $24.35 | $24.35 | $12.82 | 0 |
| 2015-11-18 | $24.27 | $25.30 | $23.78 | $24.35 | $12.82 | 4,201,090 |
| 2015-11-17 | $24.22 | $26.00 | $24.10 | $24.10 | $12.69 | 7,322,130 |
| 2015-11-16 | $22.00 | $24.70 | $21.66 | $24.30 | $12.79 | 5,737,830 |
| 2015-11-13 | $23.80 | $23.80 | $22.38 | $22.62 | $11.91 | 5,696,290 |
| 2015-11-12 | $21.68 | $23.85 | $21.56 | $23.85 | $12.55 | 8,234,030 |
| 2015-11-11 | $21.30 | $22.19 | $21.13 | $21.68 | $11.41 | 4,017,600 |
| 2015-11-10 | $22.22 | $22.68 | $21.30 | $21.42 | $11.28 | 7,230,370 |
| 2015-11-09 | $21.86 | $22.78 | $21.22 | $22.22 | $11.70 | 6,176,030 |
| 2015-11-06 | $20.80 | $22.50 | $20.75 | $21.86 | $11.51 | 5,822,400 |
| 2015-11-05 | $20.99 | $21.32 | $20.50 | $20.85 | $10.98 | 6,594,140 |
| 2015-11-04 | $20.22 | $21.52 | $20.02 | $21.24 | $11.18 | 7,880,070 |
| 2015-11-03 | $19.42 | $20.84 | $19.30 | $20.21 | $10.64 | 7,704,970 |
| 2015-11-02 | $18.45 | $19.69 | $18.05 | $19.55 | $10.29 | 6,236,390 |
| 2015-10-30 | $18.59 | $19.77 | $18.31 | $19.20 | $10.11 | 5,580,940 |
| 2015-10-29 | $19.18 | $19.18 | $18.46 | $18.55 | $9.76 | 4,543,420 |
| 2015-10-28 | $19.69 | $20.00 | $18.45 | $18.54 | $9.76 | 6,262,030 |
| 2015-10-27 | $19.75 | $19.89 | $18.74 | $19.70 | $10.37 | 7,665,110 |
| 2015-10-26 | $19.30 | $21.07 | $19.11 | $20.35 | $10.71 | 9,580,330 |
| 2015-10-23 | $19.20 | $19.73 | $18.79 | $19.45 | $10.24 | 7,978,450 |
| 2015-10-22 | $18.30 | $19.41 | $17.96 | $19.25 | $10.13 | 10,106,090 |
| 2015-10-21 | $20.70 | $21.22 | $18.50 | $18.50 | $9.74 | 12,131,170 |
| 2015-10-20 | $20.91 | $20.92 | $20.10 | $20.56 | $10.82 | 8,075,750 |
| 2015-10-19 | $21.80 | $21.83 | $20.08 | $21.00 | $11.05 | 8,587,510 |
| 2015-10-16 | $21.73 | $22.18 | $21.02 | $21.70 | $11.42 | 9,939,080 |
| 2015-10-15 | $19.95 | $22.06 | $19.85 | $22.03 | $11.60 | 8,454,190 |
| 2015-10-14 | $20.18 | $20.26 | $19.47 | $20.05 | $10.55 | 6,656,200 |
| 2015-10-13 | $18.73 | $20.60 | $18.55 | $20.43 | $10.75 | 10,061,750 |
| 2015-10-12 | $18.79 | $19.76 | $18.52 | $18.80 | $9.90 | 10,396,320 |
| 2015-10-09 | $18.65 | $19.52 | $18.28 | $18.78 | $9.89 | 8,259,060 |
| 2015-10-08 | $17.40 | $18.58 | $17.05 | $18.58 | $9.78 | 6,712,580 |
| 2015-10-07 | $16.89 | $16.89 | $16.89 | $16.89 | $8.89 | 0 |
| 2015-10-06 | $16.89 | $16.89 | $16.89 | $16.89 | $8.89 | 0 |
| 2015-10-05 | $16.89 | $16.89 | $16.89 | $16.89 | $8.89 | 0 |
| 2015-10-02 | $16.89 | $16.89 | $16.89 | $16.89 | $8.89 | 0 |
| 2015-10-01 | $16.89 | $16.89 | $16.89 | $16.89 | $8.89 | 0 |
| 2015-09-30 | $17.86 | $18.60 | $16.61 | $16.89 | $8.89 | 7,353,440 |
| 2015-09-29 | $18.60 | $19.58 | $17.75 | $18.01 | $9.48 | 10,197,070 |
| 2015-09-28 | $16.83 | $18.59 | $16.36 | $18.59 | $9.79 | 8,237,510 |
| 2015-09-25 | $17.33 | $18.28 | $16.31 | $16.90 | $8.90 | 6,068,880 |
| 2015-09-24 | $17.39 | $17.47 | $16.56 | $17.41 | $9.16 | 5,825,770 |
| 2015-09-23 | $16.30 | $18.30 | $16.20 | $17.20 | $9.05 | 11,091,760 |
| 2015-09-22 | $16.50 | $17.31 | $16.21 | $16.97 | $8.93 | 14,504,070 |
| 2015-09-21 | $14.01 | $15.74 | $14.00 | $15.74 | $8.29 | 4,338,330 |
| 2015-09-18 | $14.20 | $14.52 | $13.85 | $14.31 | $7.53 | 4,624,480 |
| 2015-09-17 | $14.90 | $15.85 | $14.21 | $14.21 | $7.48 | 8,650,120 |
| 2015-09-16 | $13.77 | $15.16 | $13.20 | $15.16 | $7.98 | 9,146,450 |
| 2015-09-15 | $13.71 | $14.60 | $13.15 | $13.78 | $7.25 | 10,746,720 |
| 2015-09-14 | $15.92 | $17.19 | $14.61 | $14.61 | $7.69 | 9,698,070 |
| 2015-09-11 | $16.16 | $16.80 | $15.70 | $16.23 | $8.54 | 8,799,950 |
| 2015-09-10 | $14.27 | $15.70 | $14.13 | $15.70 | $8.26 | 5,564,420 |
| 2015-09-09 | $14.70 | $14.89 | $14.01 | $14.27 | $7.51 | 9,428,990 |
| 2015-09-08 | $12.64 | $13.90 | $12.08 | $13.90 | $7.32 | 12,495,620 |
| 2015-09-07 | $11.76 | $12.64 | $11.76 | $12.64 | $6.65 | 9,393,000 |
| 2015-09-04 | $11.49 | $11.49 | $11.49 | $11.49 | $6.05 | 0 |
| 2015-09-03 | $11.49 | $11.49 | $11.49 | $11.49 | $6.05 | 0 |
Starway Biotechnology Company Ltd (300143) News Headlines
Recent Starway Biotechnology Company Ltd (300143) News
Similar Companies to Starway Biotechnology Company Ltd (300143) 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 | -- | -- | -- |