Quantum HiTech China Biologicl Company Ltd (300149) Exchange: SHE
Data as of July 17, 2025
$11.20 ($0.41) 3.80%
Quantum HiTech China Biologicl Company Ltd - Daily Information
Click for more stock information on Quantum HiTech China Biologicl Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.75 |
| Previous Close | $11.20 |
| High | $12.29 |
| Low | $10.70 |
| Adjusted Open | $10.75 |
| Previous Adjusted Close | $11.20 |
| Adjusted High | $12.29 |
| Adjusted Low | $10.70 |
About Quantum HiTech China Biologicl Company Ltd (300149)
Quantum Hi-Tech (China) Biological Co Ltd, formerly Jiangmen Quantum Hi-Tech Biological Co., Ltd, is principally engaged in the research, development, production and distribution of prebiotics products. The Company primarily provides fructooligosaccharide (FOS) products, mainly applied in nutritious healthcare products, dairy products, drinks, baking foods, functional candies and leisure foods; galactooligosaccharides (GOS) products, mainly used in infant formula products, as well as short chain inulin, FOS terminal products, herb jelly and jelly products, among others. It distributes its products primarily in domestic markets.
Invest in Quantum HiTech China Biologicl Company Ltd (300149)
Historical Stock Data for Quantum HiTech China Biologicl Company Ltd (300149)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.75 | $12.29 | $10.70 | $11.20 | $11.20 | 77,294,800 |
| 2025-07-07 | $11.00 | $11.23 | $10.73 | $10.79 | $10.79 | 46,145,500 |
| 2025-07-04 | $11.30 | $11.66 | $11.07 | $11.17 | $11.17 | 61,314,850 |
| 2025-07-03 | $10.82 | $11.64 | $10.71 | $11.40 | $11.40 | 79,723,350 |
| 2025-07-02 | $11.11 | $11.38 | $10.75 | $10.88 | $10.88 | 64,911,500 |
| 2025-07-01 | $10.60 | $11.55 | $10.49 | $11.40 | $11.40 | 100,758,390 |
| 2025-06-30 | $10.15 | $10.65 | $10.07 | $10.60 | $10.60 | 41,224,520 |
| 2025-06-27 | $10.24 | $10.60 | $10.12 | $10.23 | $10.23 | 37,607,800 |
| 2025-06-26 | $10.26 | $10.29 | $9.95 | $10.22 | $10.22 | 35,794,800 |
| 2025-06-25 | $10.75 | $10.84 | $10.19 | $10.40 | $10.40 | 59,420,450 |
| 2025-06-24 | $11.25 | $11.29 | $10.66 | $10.72 | $10.72 | 53,394,150 |
| 2025-06-23 | $10.74 | $11.07 | $10.38 | $11.01 | $11.01 | 58,158,050 |
| 2025-06-20 | $10.84 | $11.10 | $10.57 | $10.72 | $10.72 | 57,316,930 |
| 2025-06-19 | $11.01 | $11.07 | $10.63 | $10.65 | $10.65 | 53,796,350 |
| 2025-06-18 | $11.28 | $11.88 | $10.87 | $11.01 | $11.01 | 80,586,820 |
| 2025-06-17 | $12.70 | $13.08 | $11.54 | $11.64 | $11.64 | 92,291,550 |
| 2025-06-13 | $12.14 | $13.59 | $12.14 | $12.41 | $12.41 | 114,988,050 |
| 2025-06-12 | $11.80 | $13.40 | $11.80 | $12.89 | $12.89 | 132,055,390 |
| 2025-06-11 | $12.25 | $12.40 | $11.20 | $11.58 | $11.58 | 87,133,410 |
| 2025-06-10 | $12.58 | $13.20 | $11.61 | $11.88 | $11.88 | 155,174,390 |
| 2025-06-09 | $9.90 | $11.65 | $9.76 | $11.65 | $11.65 | 71,978,050 |
| 2025-06-06 | $9.89 | $10.38 | $9.61 | $9.71 | $9.71 | 83,438,480 |
| 2025-06-05 | $10.51 | $10.94 | $10.00 | $10.16 | $10.16 | 108,734,020 |
| 2025-06-04 | $10.90 | $11.50 | $10.25 | $10.48 | $10.48 | 124,341,780 |
| 2025-06-03 | $9.46 | $12.18 | $9.45 | $11.62 | $11.62 | 169,738,440 |
| 2025-05-30 | $9.00 | $10.27 | $9.00 | $10.27 | $10.27 | 165,796,210 |
| 2025-05-29 | $7.12 | $8.56 | $7.06 | $8.56 | $8.56 | 66,462,500 |
| 2025-05-28 | $7.48 | $7.50 | $7.12 | $7.13 | $7.13 | 43,381,160 |
| 2025-05-27 | $7.40 | $7.75 | $7.19 | $7.65 | $7.65 | 61,303,770 |
| 2025-05-26 | $7.73 | $7.79 | $7.28 | $7.55 | $7.55 | 65,741,570 |
| 2025-05-23 | $7.04 | $8.50 | $7.01 | $7.92 | $7.92 | 95,803,850 |
| 2025-05-22 | $6.83 | $7.58 | $6.72 | $7.33 | $7.33 | 67,348,340 |
| 2025-05-21 | $6.47 | $7.48 | $6.47 | $6.91 | $6.91 | 57,904,160 |
| 2025-05-20 | $6.32 | $6.60 | $6.32 | $6.52 | $6.52 | 15,370,280 |
| 2025-05-19 | $6.34 | $6.36 | $6.23 | $6.35 | $6.35 | 9,123,540 |
| 2025-05-16 | $6.30 | $6.36 | $6.15 | $6.35 | $6.35 | 12,094,940 |
| 2025-05-15 | $6.22 | $6.28 | $6.13 | $6.21 | $6.21 | 6,681,810 |
| 2025-05-14 | $6.23 | $6.26 | $6.15 | $6.22 | $6.22 | 7,936,510 |
| 2025-05-13 | $6.29 | $6.34 | $6.22 | $6.23 | $6.23 | 6,800,140 |
| 2025-05-12 | $6.24 | $6.28 | $6.15 | $6.23 | $6.23 | 8,702,130 |
| 2025-05-09 | $6.28 | $6.32 | $6.19 | $6.24 | $6.24 | 8,660,270 |
| 2025-05-08 | $6.17 | $6.32 | $6.16 | $6.29 | $6.29 | 10,159,160 |
| 2025-05-07 | $6.23 | $6.33 | $6.12 | $6.20 | $6.20 | 12,268,200 |
| 2025-05-06 | $5.93 | $6.18 | $5.92 | $6.15 | $6.15 | 13,005,310 |
| 2025-04-30 | $5.83 | $5.98 | $5.83 | $5.91 | $5.91 | 12,370,500 |
| 2025-04-29 | $5.67 | $5.93 | $5.67 | $5.84 | $5.84 | 11,361,270 |
| 2025-04-28 | $5.70 | $5.75 | $5.57 | $5.67 | $5.67 | 8,213,700 |
| 2025-04-25 | $5.88 | $5.95 | $5.75 | $5.75 | $5.75 | 8,845,140 |
| 2025-04-24 | $6.00 | $6.02 | $5.78 | $5.83 | $5.83 | 11,180,200 |
| 2025-04-23 | $5.86 | $5.93 | $5.82 | $5.84 | $5.84 | 8,551,430 |
| 2025-04-22 | $5.80 | $5.85 | $5.72 | $5.81 | $5.81 | 8,436,130 |
| 2025-04-21 | $5.63 | $5.81 | $5.54 | $5.80 | $5.80 | 9,819,200 |
| 2025-04-18 | $5.65 | $5.92 | $5.57 | $5.62 | $5.62 | 10,718,000 |
| 2025-04-17 | $5.60 | $5.73 | $5.60 | $5.65 | $5.65 | 6,372,500 |
| 2025-04-16 | $5.82 | $5.85 | $5.51 | $5.64 | $5.64 | 10,291,320 |
| 2025-04-15 | $5.89 | $5.95 | $5.77 | $5.82 | $5.82 | 7,568,900 |
| 2025-04-14 | $5.84 | $6.01 | $5.84 | $5.88 | $5.88 | 12,523,300 |
| 2025-04-11 | $5.73 | $5.93 | $5.69 | $5.77 | $5.77 | 13,875,450 |
| 2025-04-10 | $5.69 | $5.93 | $5.61 | $5.82 | $5.82 | 17,702,300 |
| 2025-04-09 | $5.39 | $5.62 | $4.86 | $5.56 | $5.56 | 22,483,700 |
| 2025-04-08 | $5.48 | $5.83 | $5.38 | $5.48 | $5.48 | 19,300,200 |
| 2025-04-07 | $6.32 | $6.45 | $5.40 | $5.40 | $5.40 | 30,763,100 |
| 2025-04-03 | $6.73 | $6.99 | $6.67 | $6.75 | $6.75 | 26,979,480 |
| 2025-04-02 | $6.81 | $6.90 | $6.63 | $6.68 | $6.68 | 33,458,440 |
| 2025-04-01 | $6.12 | $7.19 | $6.12 | $6.90 | $6.90 | 50,439,220 |
| 2025-03-31 | $6.22 | $6.28 | $6.06 | $6.10 | $6.10 | 10,831,860 |
| 2025-03-28 | $6.33 | $6.55 | $6.29 | $6.32 | $6.32 | 12,029,600 |
| 2025-03-27 | $6.22 | $6.35 | $6.10 | $6.33 | $6.33 | 7,794,800 |
| 2025-03-26 | $6.27 | $6.27 | $6.15 | $6.25 | $6.25 | 4,579,200 |
| 2025-03-25 | $6.18 | $6.22 | $6.10 | $6.18 | $6.18 | 6,037,500 |
| 2025-03-24 | $6.39 | $6.41 | $6.08 | $6.19 | $6.19 | 8,945,620 |
| 2025-03-21 | $6.54 | $6.58 | $6.36 | $6.37 | $6.37 | 8,269,960 |
| 2025-03-20 | $6.61 | $6.61 | $6.50 | $6.54 | $6.54 | 6,388,800 |
| 2025-03-19 | $6.64 | $6.82 | $6.59 | $6.62 | $6.62 | 9,732,500 |
| 2025-03-18 | $6.59 | $6.75 | $6.56 | $6.66 | $6.66 | 9,591,500 |
| 2025-03-17 | $6.60 | $6.67 | $6.54 | $6.56 | $6.56 | 6,541,360 |
| 2025-03-14 | $6.46 | $6.62 | $6.35 | $6.61 | $6.61 | 9,038,380 |
| 2025-03-13 | $6.58 | $6.59 | $6.38 | $6.44 | $6.44 | 8,383,700 |
| 2025-03-12 | $6.65 | $6.69 | $6.57 | $6.57 | $6.57 | 8,426,100 |
| 2025-03-11 | $6.62 | $6.66 | $6.54 | $6.63 | $6.63 | 9,747,100 |
| 2025-03-10 | $6.75 | $7.00 | $6.66 | $6.72 | $6.72 | 15,416,500 |
| 2025-03-07 | $6.73 | $6.76 | $6.56 | $6.58 | $6.58 | 8,981,980 |
| 2025-03-06 | $6.59 | $6.74 | $6.55 | $6.74 | $6.74 | 10,026,700 |
| 2025-03-05 | $6.74 | $6.74 | $6.51 | $6.59 | $6.59 | 8,135,800 |
| 2025-03-04 | $6.64 | $6.75 | $6.59 | $6.71 | $6.71 | 7,332,900 |
| 2025-03-03 | $6.50 | $6.79 | $6.49 | $6.68 | $6.68 | 12,986,560 |
| 2025-02-28 | $6.80 | $6.86 | $6.50 | $6.51 | $6.51 | 11,452,980 |
| 2025-02-27 | $6.85 | $6.89 | $6.72 | $6.83 | $6.83 | 10,518,960 |
| 2025-02-26 | $6.79 | $6.87 | $6.75 | $6.86 | $6.86 | 9,533,800 |
| 2025-02-25 | $6.85 | $6.90 | $6.71 | $6.80 | $6.80 | 9,811,140 |
| 2025-02-24 | $6.90 | $6.95 | $6.79 | $6.86 | $6.86 | 15,049,830 |
| 2025-02-20 | $6.73 | $7.06 | $6.69 | $7.06 | $7.06 | 19,583,450 |
| 2025-02-19 | $6.62 | $6.81 | $6.57 | $6.75 | $6.75 | 15,104,400 |
| 2025-02-18 | $7.07 | $7.10 | $6.65 | $6.67 | $6.67 | 22,357,620 |
| 2025-02-17 | $7.24 | $7.32 | $6.98 | $7.07 | $7.07 | 36,283,400 |
| 2025-02-14 | $6.62 | $7.10 | $6.62 | $6.95 | $6.95 | 31,048,580 |
| 2025-02-13 | $6.73 | $6.73 | $6.54 | $6.63 | $6.63 | 11,712,800 |
| 2025-02-12 | $6.70 | $6.79 | $6.64 | $6.75 | $6.75 | 11,806,800 |
| 2025-02-11 | $6.89 | $6.90 | $6.65 | $6.73 | $6.73 | 17,532,600 |
| 2025-02-10 | $6.53 | $6.85 | $6.50 | $6.85 | $6.85 | 21,451,650 |
| 2025-02-07 | $6.25 | $6.59 | $6.25 | $6.50 | $6.50 | 17,966,700 |
| 2025-02-06 | $6.11 | $6.25 | $6.03 | $6.25 | $6.25 | 9,914,760 |
| 2025-02-05 | $6.06 | $6.19 | $6.05 | $6.13 | $6.13 | 8,080,720 |
| 2025-01-27 | $6.10 | $6.19 | $5.98 | $5.98 | $5.98 | 7,867,220 |
| 2025-01-24 | $5.98 | $6.07 | $5.93 | $6.04 | $6.04 | 7,845,060 |
| 2025-01-23 | $6.07 | $6.18 | $5.97 | $5.97 | $5.97 | 7,626,200 |
| 2025-01-22 | $6.12 | $6.12 | $5.96 | $5.99 | $5.99 | 6,161,600 |
| 2025-01-21 | $6.29 | $6.38 | $6.10 | $6.12 | $6.12 | 7,120,500 |
| 2025-01-20 | $6.23 | $6.29 | $6.08 | $6.25 | $6.25 | 7,848,880 |
| 2025-01-17 | $6.16 | $6.19 | $6.06 | $6.14 | $6.14 | 5,837,100 |
| 2025-01-16 | $6.19 | $6.27 | $6.08 | $6.17 | $6.17 | 7,559,920 |
| 2025-01-15 | $6.20 | $6.20 | $6.04 | $6.14 | $6.14 | 7,057,800 |
| 2025-01-14 | $5.93 | $6.18 | $5.92 | $6.17 | $6.17 | 9,869,510 |
| 2025-01-13 | $5.72 | $5.91 | $5.57 | $5.88 | $5.88 | 8,707,700 |
| 2025-01-09 | $6.08 | $6.24 | $5.96 | $6.12 | $6.12 | 9,085,430 |
| 2025-01-08 | $6.13 | $6.27 | $5.98 | $6.10 | $6.10 | 11,077,300 |
| 2025-01-07 | $6.11 | $6.15 | $5.97 | $6.15 | $6.15 | 12,334,160 |
| 2025-01-06 | $6.00 | $6.23 | $5.88 | $6.12 | $6.12 | 15,773,910 |
| 2025-01-03 | $6.43 | $6.50 | $5.98 | $5.98 | $5.98 | 16,147,610 |
| 2025-01-02 | $6.43 | $6.64 | $6.36 | $6.44 | $6.44 | 12,229,900 |
| 2024-12-31 | $6.64 | $6.71 | $6.40 | $6.42 | $6.42 | 11,403,290 |
| 2024-12-30 | $6.75 | $6.75 | $6.47 | $6.58 | $6.58 | 10,132,000 |
| 2024-12-27 | $6.71 | $6.86 | $6.62 | $6.70 | $6.70 | 12,144,700 |
| 2024-12-26 | $6.62 | $6.79 | $6.55 | $6.71 | $6.71 | 17,354,570 |
| 2024-12-25 | $7.16 | $7.35 | $6.72 | $6.82 | $6.82 | 24,018,920 |
| 2024-12-24 | $7.10 | $7.16 | $6.70 | $6.91 | $6.91 | 19,991,190 |
| 2024-12-23 | $7.50 | $7.55 | $7.04 | $7.07 | $7.07 | 20,190,020 |
| 2024-12-20 | $7.35 | $7.75 | $7.35 | $7.58 | $7.58 | 27,022,660 |
| 2024-12-19 | $7.28 | $7.36 | $7.15 | $7.29 | $7.29 | 18,457,040 |
| 2024-12-18 | $7.39 | $7.48 | $7.19 | $7.40 | $7.40 | 18,366,170 |
| 2024-12-17 | $7.96 | $8.02 | $7.31 | $7.40 | $7.40 | 32,741,300 |
| 2024-12-16 | $8.20 | $8.48 | $7.92 | $8.01 | $8.01 | 60,946,500 |
| 2024-12-13 | $7.75 | $7.84 | $7.65 | $7.67 | $7.67 | 32,600,340 |
| 2024-12-12 | $8.01 | $8.19 | $7.82 | $7.89 | $7.89 | 46,047,780 |
| 2024-12-11 | $8.26 | $8.48 | $7.89 | $8.00 | $8.00 | 64,110,310 |
| 2024-12-10 | $8.72 | $9.86 | $8.26 | $8.37 | $8.37 | 109,924,990 |
| 2024-12-09 | $8.04 | $8.50 | $7.98 | $8.50 | $8.50 | 33,405,700 |
| 2024-12-06 | $6.86 | $7.15 | $6.84 | $7.08 | $7.08 | 16,687,800 |
| 2024-12-05 | $6.77 | $6.88 | $6.75 | $6.86 | $6.86 | 6,163,000 |
| 2024-12-04 | $6.96 | $6.96 | $6.77 | $6.82 | $6.82 | 8,825,300 |
| 2024-12-03 | $7.06 | $7.08 | $6.87 | $6.99 | $6.99 | 10,548,400 |
| 2024-12-02 | $6.79 | $7.07 | $6.77 | $7.06 | $7.06 | 14,082,900 |
| 2024-11-29 | $6.71 | $6.84 | $6.59 | $6.77 | $6.77 | 10,219,400 |
| 2024-11-28 | $6.62 | $6.81 | $6.62 | $6.75 | $6.75 | 8,052,300 |
| 2024-11-27 | $6.60 | $6.68 | $6.41 | $6.66 | $6.66 | 8,751,140 |
| 2024-11-26 | $6.74 | $6.89 | $6.62 | $6.63 | $6.63 | 8,920,420 |
| 2024-11-25 | $6.65 | $6.85 | $6.48 | $6.74 | $6.74 | 10,101,200 |
| 2024-11-22 | $6.80 | $6.92 | $6.51 | $6.62 | $6.62 | 14,267,200 |
| 2024-11-21 | $6.86 | $6.94 | $6.74 | $6.83 | $6.83 | 11,305,200 |
| 2024-11-20 | $6.58 | $6.91 | $6.52 | $6.86 | $6.86 | 16,185,200 |
| 2024-11-19 | $6.46 | $6.58 | $6.33 | $6.55 | $6.55 | 11,387,090 |
| 2024-11-18 | $6.62 | $6.79 | $6.30 | $6.40 | $6.40 | 15,266,740 |
| 2024-11-15 | $6.86 | $6.93 | $6.61 | $6.61 | $6.61 | 14,110,730 |
| 2024-11-14 | $7.16 | $7.19 | $6.78 | $6.84 | $6.84 | 19,338,460 |
| 2024-11-13 | $7.35 | $7.57 | $6.99 | $7.15 | $7.15 | 25,228,200 |
| 2024-11-12 | $7.29 | $7.78 | $7.23 | $7.43 | $7.43 | 43,871,000 |
| 2024-11-11 | $7.12 | $7.22 | $6.95 | $7.22 | $7.22 | 23,107,500 |
| 2024-11-08 | $7.32 | $7.46 | $7.04 | $7.12 | $7.12 | 25,218,100 |
| 2024-11-07 | $6.77 | $7.36 | $6.65 | $7.28 | $7.28 | 39,434,750 |
| 2024-11-06 | $6.66 | $6.85 | $6.64 | $6.77 | $6.77 | 17,496,900 |
| 2024-11-05 | $6.45 | $6.68 | $6.37 | $6.67 | $6.67 | 14,846,250 |
| 2024-11-04 | $6.35 | $6.50 | $6.28 | $6.46 | $6.46 | 11,575,400 |
| 2024-11-01 | $6.63 | $6.72 | $6.25 | $6.35 | $6.35 | 21,940,190 |
| 2024-10-31 | $6.72 | $6.80 | $6.62 | $6.68 | $6.68 | 19,123,300 |
| 2024-10-30 | $6.56 | $6.79 | $6.54 | $6.75 | $6.75 | 20,735,240 |
| 2024-10-29 | $7.22 | $7.27 | $6.65 | $6.68 | $6.68 | 34,009,990 |
| 2024-10-28 | $6.90 | $7.16 | $6.82 | $7.10 | $7.10 | 33,650,690 |
| 2024-10-25 | $6.72 | $7.09 | $6.70 | $6.99 | $6.99 | 34,145,500 |
| 2024-10-24 | $7.02 | $7.06 | $6.78 | $6.82 | $6.82 | 25,974,630 |
| 2024-10-23 | $6.84 | $7.17 | $6.70 | $7.02 | $7.02 | 43,787,190 |
| 2024-10-22 | $6.40 | $7.24 | $6.36 | $6.96 | $6.96 | 52,832,970 |
| 2024-10-21 | $6.26 | $6.45 | $6.20 | $6.42 | $6.42 | 31,496,750 |
| 2024-10-18 | $6.01 | $6.40 | $6.01 | $6.28 | $6.28 | 29,958,510 |
| 2024-10-17 | $6.21 | $6.40 | $6.11 | $6.14 | $6.14 | 23,527,980 |
| 2024-10-16 | $6.30 | $6.46 | $6.11 | $6.21 | $6.21 | 25,344,200 |
| 2024-10-15 | $6.18 | $6.77 | $6.09 | $6.34 | $6.34 | 39,008,300 |
| 2024-10-14 | $6.09 | $6.18 | $5.81 | $6.18 | $6.18 | 26,891,600 |
| 2024-10-11 | $6.36 | $6.45 | $5.90 | $6.07 | $6.07 | 39,432,920 |
| 2024-10-10 | $6.48 | $7.40 | $6.48 | $6.75 | $6.75 | 54,967,690 |
| 2024-10-09 | $7.28 | $7.28 | $6.22 | $6.22 | $6.22 | 51,458,030 |
| 2024-10-08 | $8.25 | $8.25 | $7.03 | $7.77 | $7.77 | 74,135,210 |
| 2024-09-30 | $6.19 | $7.05 | $6.05 | $6.94 | $6.94 | 80,949,790 |
| 2024-09-27 | $5.88 | $6.40 | $5.83 | $6.08 | $6.08 | 65,601,200 |
| 2024-09-26 | $5.60 | $5.96 | $5.50 | $5.90 | $5.90 | 71,272,170 |
| 2024-09-25 | $5.23 | $6.47 | $5.12 | $6.09 | $6.09 | 90,821,940 |
| 2024-09-24 | $5.25 | $5.80 | $5.17 | $5.39 | $5.39 | 75,397,660 |
| 2024-09-23 | $4.68 | $5.14 | $4.68 | $5.14 | $5.14 | 42,514,600 |
| 2024-09-20 | $4.49 | $4.53 | $4.27 | $4.28 | $4.28 | 27,569,810 |
| 2024-09-19 | $4.64 | $4.76 | $4.23 | $4.60 | $4.60 | 37,882,470 |
| 2024-09-18 | $4.91 | $5.13 | $4.62 | $4.79 | $4.79 | 31,741,750 |
| 2024-09-13 | $4.64 | $5.13 | $4.55 | $4.84 | $4.84 | 43,466,360 |
| 2024-09-12 | $4.56 | $4.82 | $4.52 | $4.64 | $4.64 | 28,006,610 |
| 2024-09-11 | $4.75 | $5.14 | $4.61 | $4.66 | $4.66 | 35,979,310 |
| 2024-09-10 | $4.70 | $4.83 | $4.47 | $4.61 | $4.61 | 29,104,310 |
| 2024-09-09 | $4.48 | $4.94 | $4.43 | $4.80 | $4.80 | 36,714,990 |
| 2024-09-06 | $4.54 | $4.60 | $4.39 | $4.40 | $4.40 | 13,129,470 |
| 2024-09-05 | $4.43 | $4.61 | $4.43 | $4.56 | $4.56 | 16,395,700 |
| 2024-09-04 | $4.49 | $4.56 | $4.41 | $4.41 | $4.41 | 12,782,100 |
| 2024-09-03 | $4.50 | $4.58 | $4.43 | $4.48 | $4.48 | 17,001,450 |
| 2024-09-02 | $4.59 | $4.73 | $4.51 | $4.53 | $4.53 | 20,031,230 |
| 2024-08-30 | $4.49 | $4.69 | $4.43 | $4.59 | $4.59 | 19,633,300 |
| 2024-08-29 | $4.59 | $4.61 | $4.50 | $4.55 | $4.55 | 13,290,490 |
| 2024-08-28 | $4.45 | $4.60 | $4.38 | $4.53 | $4.53 | 16,633,520 |
| 2024-08-27 | $4.45 | $4.69 | $4.45 | $4.52 | $4.52 | 22,012,090 |
| 2024-08-26 | $4.58 | $4.60 | $4.45 | $4.49 | $4.49 | 12,537,630 |
| 2024-08-23 | $4.53 | $4.54 | $4.40 | $4.47 | $4.47 | 11,638,100 |
| 2024-08-22 | $4.65 | $4.66 | $4.49 | $4.53 | $4.53 | 13,465,600 |
| 2024-08-21 | $4.66 | $4.68 | $4.54 | $4.61 | $4.61 | 10,403,730 |
| 2024-08-20 | $4.75 | $4.78 | $4.57 | $4.62 | $4.62 | 15,397,900 |
| 2024-08-19 | $4.96 | $4.98 | $4.70 | $4.75 | $4.75 | 24,233,190 |
| 2024-08-16 | $5.06 | $5.10 | $4.90 | $5.00 | $5.00 | 30,008,400 |
| 2024-08-15 | $5.18 | $5.27 | $4.98 | $5.10 | $5.10 | 29,162,780 |
| 2024-08-14 | $5.16 | $5.34 | $5.05 | $5.16 | $5.16 | 39,727,650 |
| 2024-08-13 | $5.65 | $5.79 | $5.13 | $5.28 | $5.28 | 47,087,660 |
| 2024-08-12 | $5.11 | $5.83 | $4.96 | $5.57 | $5.57 | 69,956,790 |
| 2024-08-09 | $5.46 | $5.57 | $5.04 | $5.05 | $5.05 | 59,590,060 |
| 2024-08-08 | $5.59 | $6.61 | $5.53 | $5.57 | $5.57 | 83,176,830 |
| 2024-08-07 | $6.18 | $6.32 | $5.79 | $5.81 | $5.81 | 79,943,550 |
| 2024-08-06 | $5.89 | $7.18 | $5.37 | $6.63 | $6.63 | 96,860,190 |
| 2024-08-05 | $5.19 | $6.02 | $5.14 | $6.02 | $6.02 | 77,458,680 |
| 2024-08-02 | $4.18 | $5.02 | $4.14 | $5.02 | $5.02 | 18,799,680 |
| 2024-08-01 | $4.16 | $4.33 | $4.14 | $4.18 | $4.18 | 8,659,210 |
| 2024-07-31 | $3.97 | $4.14 | $3.88 | $4.13 | $4.13 | 7,133,700 |
| 2024-07-30 | $3.88 | $3.96 | $3.86 | $3.94 | $3.94 | 3,868,620 |
| 2024-07-29 | $3.87 | $3.90 | $3.80 | $3.86 | $3.86 | 3,498,300 |
| 2024-07-26 | $3.86 | $3.91 | $3.83 | $3.88 | $3.88 | 3,414,280 |
| 2024-07-25 | $3.83 | $3.89 | $3.74 | $3.87 | $3.87 | 3,728,900 |
| 2024-07-24 | $3.99 | $4.01 | $3.81 | $3.83 | $3.83 | 5,105,310 |
| 2024-07-23 | $4.06 | $4.08 | $3.95 | $3.96 | $3.96 | 4,108,600 |
| 2024-07-22 | $3.95 | $4.08 | $3.90 | $4.04 | $4.04 | 5,974,060 |
| 2024-07-19 | $3.96 | $4.00 | $3.86 | $3.94 | $3.94 | 3,756,950 |
| 2024-07-18 | $3.93 | $3.97 | $3.81 | $3.97 | $3.97 | 4,271,600 |
| 2024-07-17 | $3.92 | $3.99 | $3.89 | $3.95 | $3.95 | 3,864,300 |
| 2024-07-16 | $3.93 | $3.96 | $3.86 | $3.92 | $3.92 | 3,561,600 |
| 2024-07-15 | $4.05 | $4.10 | $3.90 | $3.93 | $3.93 | 5,439,900 |
| 2024-07-12 | $4.06 | $4.15 | $4.03 | $4.10 | $4.10 | 7,117,040 |
| 2024-07-11 | $3.86 | $4.07 | $3.86 | $4.06 | $4.06 | 8,800,400 |
| 2024-07-10 | $3.81 | $3.85 | $3.74 | $3.79 | $3.79 | 3,984,700 |
| 2024-07-09 | $3.87 | $3.88 | $3.70 | $3.82 | $3.82 | 6,368,500 |
| 2024-07-08 | $3.99 | $4.05 | $3.84 | $3.86 | $3.86 | 6,258,800 |
| 2024-07-05 | $3.89 | $4.05 | $3.81 | $4.04 | $4.04 | 7,160,030 |
| 2024-07-04 | $4.06 | $4.10 | $3.86 | $3.88 | $3.88 | 5,842,900 |
| 2024-07-03 | $4.09 | $4.14 | $4.04 | $4.08 | $4.08 | 2,955,400 |
| 2024-07-02 | $3.92 | $4.13 | $3.92 | $4.08 | $4.08 | 5,384,150 |
| 2024-07-01 | $3.95 | $4.04 | $3.85 | $3.97 | $3.97 | 5,215,800 |
| 2024-06-28 | $4.05 | $4.11 | $3.96 | $3.96 | $3.96 | 4,431,700 |
| 2024-06-27 | $4.15 | $4.18 | $4.01 | $4.05 | $4.05 | 4,857,400 |
| 2024-06-26 | $3.90 | $4.16 | $3.84 | $4.14 | $4.14 | 6,690,920 |
| 2024-06-25 | $3.93 | $3.98 | $3.85 | $3.89 | $3.89 | 5,656,100 |
| 2024-06-24 | $4.12 | $4.15 | $3.84 | $3.88 | $3.88 | 8,198,100 |
| 2024-06-21 | $4.22 | $4.32 | $4.12 | $4.16 | $4.16 | 6,562,060 |
| 2024-06-20 | $4.30 | $4.42 | $4.19 | $4.22 | $4.22 | 7,551,900 |
| 2024-06-19 | $4.38 | $4.43 | $4.30 | $4.30 | $4.30 | 3,876,270 |
| 2024-06-18 | $4.34 | $4.44 | $4.28 | $4.40 | $4.40 | 4,946,600 |
| 2024-06-17 | $4.35 | $4.38 | $4.30 | $4.35 | $4.35 | 3,787,410 |
| 2024-06-14 | $4.43 | $4.43 | $4.30 | $4.36 | $4.36 | 4,067,010 |
| 2024-06-13 | $4.53 | $4.53 | $4.38 | $4.42 | $4.42 | 4,925,920 |
| 2024-06-12 | $4.41 | $4.56 | $4.34 | $4.51 | $4.51 | 5,718,190 |
| 2024-06-11 | $4.30 | $4.41 | $4.18 | $4.39 | $4.39 | 6,485,800 |
| 2024-06-07 | $4.19 | $4.33 | $4.16 | $4.30 | $4.30 | 7,624,700 |
| 2024-06-06 | $4.44 | $4.44 | $4.03 | $4.13 | $4.13 | 8,615,930 |
| 2024-06-05 | $4.48 | $4.51 | $4.38 | $4.40 | $4.40 | 5,083,500 |
| 2024-06-04 | $4.65 | $4.67 | $4.41 | $4.49 | $4.49 | 8,495,800 |
| 2024-06-03 | $4.89 | $4.89 | $4.63 | $4.68 | $4.68 | 6,542,310 |
| 2024-05-31 | $4.74 | $4.88 | $4.73 | $4.86 | $4.86 | 4,633,310 |
| 2024-05-30 | $4.86 | $4.86 | $4.68 | $4.74 | $4.74 | 3,102,500 |
| 2024-05-29 | $4.77 | $4.91 | $4.76 | $4.79 | $4.79 | 3,520,300 |
| 2024-05-28 | $4.87 | $4.88 | $4.74 | $4.79 | $4.79 | 3,940,500 |
| 2024-05-27 | $4.90 | $4.92 | $4.73 | $4.87 | $4.87 | 4,461,970 |
| 2024-05-24 | $4.90 | $4.96 | $4.84 | $4.84 | $4.84 | 4,307,600 |
| 2024-05-23 | $5.03 | $5.10 | $4.87 | $4.90 | $4.90 | 7,937,900 |
| 2024-05-22 | $5.12 | $5.18 | $5.07 | $5.08 | $5.08 | 3,988,000 |
| 2024-05-21 | $5.20 | $5.20 | $5.05 | $5.09 | $5.09 | 4,760,600 |
| 2024-05-20 | $5.20 | $5.25 | $5.14 | $5.19 | $5.19 | 5,168,250 |
| 2024-05-17 | $5.15 | $5.22 | $5.10 | $5.18 | $5.18 | 5,337,500 |
| 2024-05-16 | $5.16 | $5.24 | $5.08 | $5.13 | $5.13 | 7,100,850 |
| 2024-05-15 | $5.24 | $5.24 | $5.09 | $5.12 | $5.12 | 6,794,400 |
| 2024-05-14 | $5.10 | $5.34 | $5.08 | $5.21 | $5.21 | 11,637,830 |
| 2024-05-13 | $5.49 | $5.60 | $5.10 | $5.10 | $5.10 | 15,283,730 |
| 2024-05-10 | $5.69 | $5.69 | $5.27 | $5.31 | $5.31 | 14,115,240 |
| 2024-05-09 | $5.72 | $5.94 | $5.55 | $5.58 | $5.58 | 17,043,930 |
| 2024-05-08 | $5.48 | $5.65 | $5.36 | $5.55 | $5.55 | 13,886,870 |
| 2024-05-07 | $5.33 | $5.41 | $5.28 | $5.38 | $5.38 | 11,251,430 |
| 2024-05-06 | $5.49 | $5.56 | $5.21 | $5.30 | $5.30 | 12,929,360 |
| 2024-04-30 | $5.17 | $5.30 | $5.09 | $5.27 | $5.27 | 9,117,740 |
| 2024-04-29 | $4.93 | $5.19 | $4.91 | $5.18 | $5.18 | 9,062,480 |
| 2024-04-26 | $4.82 | $5.01 | $4.72 | $4.95 | $4.95 | 7,614,460 |
| 2024-04-25 | $4.73 | $4.91 | $4.70 | $4.82 | $4.82 | 7,133,810 |
| 2024-04-24 | $4.74 | $4.75 | $4.59 | $4.73 | $4.73 | 6,408,600 |
| 2024-04-23 | $4.45 | $4.68 | $4.44 | $4.64 | $4.64 | 7,492,060 |
| 2024-04-22 | $4.58 | $4.59 | $4.33 | $4.42 | $4.42 | 6,461,160 |
| 2024-04-19 | $4.66 | $4.70 | $4.47 | $4.67 | $4.67 | 7,498,730 |
| 2024-04-18 | $4.72 | $4.76 | $4.57 | $4.67 | $4.67 | 8,648,320 |
| 2024-04-17 | $4.32 | $4.69 | $4.32 | $4.68 | $4.68 | 13,461,110 |
| 2024-04-16 | $4.80 | $4.80 | $4.13 | $4.28 | $4.28 | 13,152,460 |
| 2024-04-15 | $5.26 | $5.28 | $4.70 | $4.82 | $4.82 | 14,321,850 |
| 2024-04-12 | $5.39 | $5.48 | $5.22 | $5.34 | $5.34 | 6,760,600 |
| 2024-04-11 | $5.37 | $5.48 | $5.34 | $5.41 | $5.41 | 4,432,960 |
| 2024-04-10 | $5.65 | $5.65 | $5.35 | $5.40 | $5.40 | 6,019,050 |
| 2024-04-09 | $5.44 | $5.66 | $5.36 | $5.66 | $5.66 | 8,108,600 |
| 2024-04-08 | $5.66 | $5.66 | $5.37 | $5.38 | $5.38 | 7,981,670 |
| 2024-04-03 | $5.75 | $5.82 | $5.63 | $5.66 | $5.66 | 7,048,660 |
| 2024-04-02 | $5.87 | $5.88 | $5.69 | $5.79 | $5.79 | 9,521,300 |
| 2024-04-01 | $5.61 | $5.90 | $5.54 | $5.90 | $5.90 | 13,237,880 |
| 2024-03-29 | $5.60 | $5.63 | $5.45 | $5.52 | $5.52 | 7,236,840 |
| 2024-03-28 | $5.54 | $5.68 | $5.44 | $5.62 | $5.62 | 10,663,520 |
| 2024-03-27 | $5.63 | $5.73 | $5.55 | $5.56 | $5.56 | 10,330,410 |
| 2024-03-26 | $5.67 | $5.77 | $5.56 | $5.65 | $5.65 | 10,662,390 |
| 2024-03-25 | $5.86 | $6.04 | $5.69 | $5.77 | $5.77 | 12,746,860 |
| 2024-03-22 | $6.16 | $6.16 | $5.83 | $5.88 | $5.88 | 16,934,380 |
| 2024-03-21 | $6.25 | $6.29 | $6.03 | $6.10 | $6.10 | 24,230,190 |
| 2024-03-20 | $6.07 | $6.49 | $5.95 | $6.29 | $6.29 | 35,009,260 |
| 2024-03-19 | $6.19 | $6.39 | $6.06 | $6.08 | $6.08 | 34,382,710 |
| 2024-03-18 | $5.73 | $6.70 | $5.69 | $6.23 | $6.23 | 40,581,510 |
| 2024-03-15 | $5.71 | $5.94 | $5.57 | $5.63 | $5.63 | 22,150,580 |
| 2024-03-14 | $5.85 | $6.05 | $5.70 | $5.76 | $5.76 | 28,709,510 |
| 2024-03-13 | $5.58 | $5.61 | $5.39 | $5.57 | $5.57 | 16,097,350 |
| 2024-03-12 | $5.31 | $5.95 | $5.31 | $5.61 | $5.61 | 22,015,100 |
| 2024-03-11 | $5.16 | $5.30 | $5.12 | $5.30 | $5.30 | 8,164,300 |
| 2024-03-08 | $5.17 | $5.25 | $5.10 | $5.14 | $5.14 | 6,902,170 |
| 2024-03-07 | $5.17 | $5.26 | $5.07 | $5.10 | $5.10 | 8,683,170 |
| 2024-03-06 | $5.23 | $5.30 | $5.10 | $5.17 | $5.17 | 8,010,240 |
| 2024-03-05 | $5.47 | $5.50 | $5.19 | $5.24 | $5.24 | 12,557,100 |
| 2024-03-04 | $5.40 | $5.61 | $5.36 | $5.53 | $5.53 | 12,227,430 |
| 2024-03-01 | $5.33 | $5.43 | $5.30 | $5.40 | $5.40 | 10,982,160 |
| 2024-02-29 | $5.14 | $5.39 | $5.13 | $5.34 | $5.34 | 14,509,100 |
| 2024-02-28 | $5.73 | $6.15 | $5.20 | $5.24 | $5.24 | 21,948,830 |
| 2024-02-27 | $5.51 | $5.66 | $5.42 | $5.65 | $5.65 | 8,426,600 |
| 2024-02-26 | $5.36 | $5.64 | $5.27 | $5.50 | $5.50 | 13,009,680 |
| 2024-02-23 | $5.18 | $5.34 | $5.13 | $5.34 | $5.34 | 11,067,600 |
| 2024-02-22 | $5.01 | $5.22 | $5.01 | $5.20 | $5.20 | 13,061,620 |
| 2024-02-21 | $4.83 | $5.16 | $4.80 | $5.00 | $5.00 | 16,426,130 |
| 2024-02-20 | $4.65 | $5.00 | $4.51 | $4.89 | $4.89 | 14,487,710 |
| 2024-02-19 | $4.34 | $4.78 | $4.33 | $4.61 | $4.61 | 18,359,250 |
| 2024-02-08 | $3.94 | $4.38 | $3.68 | $4.31 | $4.31 | 24,783,950 |
| 2024-02-07 | $4.32 | $4.41 | $3.71 | $3.98 | $3.98 | 25,544,930 |
| 2024-02-06 | $4.20 | $4.52 | $3.82 | $4.27 | $4.27 | 19,316,260 |
| 2024-02-05 | $5.00 | $5.00 | $4.16 | $4.33 | $4.33 | 16,341,100 |
| 2024-02-02 | $5.37 | $5.50 | $4.85 | $5.04 | $5.04 | 10,747,100 |
| 2024-02-01 | $5.44 | $5.56 | $5.24 | $5.36 | $5.36 | 7,880,600 |
| 2024-01-31 | $5.86 | $5.86 | $5.41 | $5.47 | $5.47 | 9,017,000 |
| 2024-01-30 | $6.10 | $6.10 | $5.83 | $5.86 | $5.86 | 5,850,600 |
| 2024-01-29 | $6.39 | $6.49 | $6.06 | $6.11 | $6.11 | 6,456,500 |
| 2024-01-26 | $6.39 | $6.55 | $6.34 | $6.38 | $6.38 | 6,448,400 |
| 2024-01-25 | $6.18 | $6.41 | $6.12 | $6.40 | $6.40 | 6,251,200 |
| 2024-01-24 | $6.13 | $6.21 | $5.92 | $6.16 | $6.16 | 7,149,780 |
| 2024-01-23 | $6.16 | $6.23 | $5.94 | $6.08 | $6.08 | 8,622,400 |
| 2024-01-22 | $6.65 | $6.68 | $6.04 | $6.15 | $6.15 | 9,273,400 |
| 2024-01-19 | $6.75 | $6.85 | $6.68 | $6.68 | $6.68 | 5,888,150 |
| 2024-01-18 | $6.85 | $6.88 | $6.54 | $6.72 | $6.72 | 7,601,590 |
| 2024-01-17 | $7.08 | $7.09 | $6.84 | $6.87 | $6.87 | 4,917,600 |
| 2024-01-16 | $7.16 | $7.24 | $6.96 | $7.06 | $7.06 | 6,370,880 |
| 2024-01-15 | $7.24 | $7.24 | $7.10 | $7.16 | $7.16 | 3,556,500 |
| 2024-01-12 | $7.36 | $7.40 | $7.22 | $7.24 | $7.24 | 3,713,700 |
| 2024-01-11 | $7.23 | $7.39 | $7.23 | $7.36 | $7.36 | 4,569,630 |
| 2024-01-10 | $7.23 | $7.29 | $7.11 | $7.17 | $7.17 | 3,260,900 |
| 2024-01-09 | $7.20 | $7.33 | $7.18 | $7.23 | $7.23 | 3,765,900 |
| 2024-01-08 | $7.32 | $7.34 | $7.20 | $7.21 | $7.21 | 3,806,300 |
| 2024-01-05 | $7.49 | $7.55 | $7.30 | $7.32 | $7.32 | 4,338,850 |
| 2024-01-04 | $7.43 | $7.52 | $7.40 | $7.50 | $7.50 | 3,079,150 |
| 2024-01-03 | $7.48 | $7.65 | $7.41 | $7.46 | $7.46 | 5,500,700 |
| 2024-01-02 | $7.64 | $7.65 | $7.45 | $7.49 | $7.49 | 6,027,500 |
| 2024-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-12-29 | $7.63 | $7.72 | $7.60 | $7.65 | $7.65 | 4,840,900 |
| 2023-12-28 | $7.51 | $7.69 | $7.45 | $7.63 | $7.63 | 4,536,750 |
| 2023-12-27 | $7.54 | $7.58 | $7.45 | $7.51 | $7.51 | 2,781,150 |
| 2023-12-26 | $7.67 | $7.67 | $7.44 | $7.47 | $7.47 | 3,328,300 |
| 2023-12-25 | $7.68 | $7.72 | $7.49 | $7.59 | $7.59 | 5,574,330 |
| 2023-12-22 | $7.87 | $7.89 | $7.70 | $7.72 | $7.72 | 3,840,330 |
| 2023-12-21 | $7.85 | $7.92 | $7.71 | $7.86 | $7.86 | 3,678,000 |
| 2023-12-20 | $7.98 | $8.03 | $7.85 | $7.85 | $7.85 | 2,931,900 |
| 2023-12-19 | $7.99 | $8.05 | $7.84 | $7.91 | $7.91 | 4,591,500 |
| 2023-12-18 | $8.07 | $8.12 | $7.96 | $7.99 | $7.99 | 4,008,700 |
| 2023-12-15 | $8.23 | $8.23 | $8.06 | $8.07 | $8.07 | 3,606,360 |
| 2023-12-14 | $8.22 | $8.40 | $8.11 | $8.13 | $8.13 | 5,389,500 |
| 2023-12-13 | $8.19 | $8.37 | $8.15 | $8.26 | $8.26 | 5,475,700 |
| 2023-12-12 | $8.22 | $8.35 | $8.14 | $8.22 | $8.22 | 5,206,100 |
| 2023-12-11 | $8.16 | $8.23 | $8.06 | $8.20 | $8.20 | 6,556,740 |
| 2023-12-08 | $8.30 | $8.36 | $8.20 | $8.22 | $8.22 | 4,884,780 |
| 2023-12-07 | $8.31 | $8.40 | $8.28 | $8.31 | $8.31 | 4,799,400 |
| 2023-12-06 | $8.33 | $8.45 | $8.27 | $8.32 | $8.32 | 5,247,180 |
| 2023-12-05 | $8.40 | $8.52 | $8.35 | $8.35 | $8.35 | 6,736,120 |
| 2023-12-04 | $8.70 | $8.78 | $8.42 | $8.43 | $8.43 | 8,696,250 |
| 2023-12-01 | $8.64 | $8.77 | $8.55 | $8.70 | $8.70 | 5,129,000 |
| 2023-11-30 | $8.67 | $8.71 | $8.55 | $8.64 | $8.64 | 5,264,710 |
| 2023-11-29 | $8.80 | $8.86 | $8.64 | $8.70 | $8.70 | 6,500,040 |
| 2023-11-28 | $8.65 | $8.84 | $8.54 | $8.80 | $8.80 | 7,613,760 |
| 2023-11-27 | $8.98 | $9.03 | $8.65 | $8.66 | $8.66 | 9,622,700 |
| 2023-11-24 | $8.99 | $9.12 | $8.86 | $8.93 | $8.93 | 9,385,760 |
| 2023-11-23 | $8.70 | $9.03 | $8.69 | $8.99 | $8.99 | 11,902,620 |
| 2023-11-22 | $8.90 | $8.92 | $8.71 | $8.73 | $8.73 | 7,929,140 |
| 2023-11-21 | $8.84 | $9.05 | $8.78 | $8.96 | $8.96 | 10,696,910 |
| 2023-11-20 | $8.63 | $8.87 | $8.62 | $8.83 | $8.83 | 8,199,120 |
| 2023-11-17 | $8.55 | $8.64 | $8.49 | $8.62 | $8.62 | 4,689,240 |
| 2023-11-16 | $8.71 | $8.74 | $8.53 | $8.55 | $8.55 | 6,918,910 |
| 2023-11-15 | $8.79 | $8.89 | $8.71 | $8.78 | $8.78 | 5,830,750 |
| 2023-11-14 | $8.75 | $8.84 | $8.67 | $8.76 | $8.76 | 6,394,950 |
| 2023-11-13 | $8.81 | $8.82 | $8.60 | $8.72 | $8.72 | 8,275,050 |
| 2023-11-10 | $8.79 | $8.93 | $8.75 | $8.76 | $8.76 | 7,364,600 |
| 2023-11-09 | $9.01 | $9.20 | $8.80 | $8.83 | $8.83 | 10,233,470 |
| 2023-11-08 | $8.88 | $9.19 | $8.83 | $9.05 | $9.05 | 13,832,090 |
| 2023-11-07 | $8.97 | $9.03 | $8.85 | $8.91 | $8.91 | 7,690,530 |
| 2023-11-06 | $8.88 | $9.08 | $8.85 | $8.97 | $8.97 | 10,772,080 |
| 2023-11-03 | $8.82 | $8.88 | $8.75 | $8.77 | $8.77 | 7,956,790 |
| 2023-11-02 | $8.91 | $9.02 | $8.83 | $8.86 | $8.86 | 8,209,100 |
| 2023-11-01 | $8.94 | $9.05 | $8.76 | $8.89 | $8.89 | 11,737,570 |
| 2023-10-31 | $8.85 | $9.09 | $8.72 | $8.92 | $8.92 | 17,168,730 |
| 2023-10-30 | $8.28 | $8.88 | $8.27 | $8.82 | $8.82 | 16,687,570 |
| 2023-10-27 | $7.92 | $8.43 | $7.84 | $8.37 | $8.37 | 14,542,000 |
| 2023-10-26 | $8.18 | $8.18 | $7.96 | $8.02 | $8.02 | 10,585,570 |
| 2023-10-25 | $8.08 | $8.32 | $7.96 | $8.14 | $8.14 | 13,343,940 |
| 2023-10-24 | $8.10 | $8.18 | $7.94 | $8.00 | $8.00 | 9,733,970 |
| 2023-10-23 | $8.30 | $8.30 | $7.99 | $8.10 | $8.10 | 8,920,400 |
| 2023-10-20 | $8.50 | $8.54 | $8.21 | $8.24 | $8.24 | 11,266,600 |
| 2023-10-19 | $8.56 | $8.57 | $8.24 | $8.45 | $8.45 | 14,898,240 |
| 2023-10-18 | $8.71 | $8.84 | $8.51 | $8.65 | $8.65 | 18,958,180 |
| 2023-10-17 | $8.80 | $9.00 | $8.68 | $8.81 | $8.81 | 18,606,300 |
| 2023-10-16 | $8.90 | $9.30 | $8.88 | $8.95 | $8.95 | 28,077,900 |
| 2023-10-13 | $8.90 | $9.30 | $8.89 | $9.09 | $9.09 | 31,113,600 |
| 2023-10-12 | $8.86 | $9.07 | $8.70 | $8.88 | $8.88 | 21,978,160 |
| 2023-10-11 | $8.51 | $9.03 | $8.51 | $8.76 | $8.76 | 27,514,740 |
| 2023-10-10 | $8.74 | $8.84 | $8.44 | $8.46 | $8.46 | 20,133,650 |
| 2023-10-09 | $8.61 | $9.05 | $8.50 | $8.95 | $8.95 | 23,802,860 |
| 2023-09-28 | $8.93 | $8.95 | $8.65 | $8.69 | $8.69 | 24,302,100 |
| 2023-09-27 | $8.72 | $9.25 | $8.68 | $9.10 | $9.10 | 34,743,160 |
| 2023-09-26 | $8.60 | $8.92 | $8.50 | $8.79 | $8.79 | 22,808,880 |
| 2023-09-25 | $8.51 | $9.05 | $8.41 | $8.85 | $8.85 | 32,290,450 |
| 2023-09-22 | $8.16 | $8.66 | $8.16 | $8.60 | $8.60 | 21,534,170 |
| 2023-09-21 | $8.42 | $8.65 | $8.32 | $8.40 | $8.40 | 18,616,410 |
| 2023-09-20 | $8.48 | $8.77 | $8.31 | $8.54 | $8.54 | 23,972,800 |
| 2023-09-19 | $8.48 | $9.18 | $8.41 | $8.48 | $8.48 | 34,938,330 |
| 2023-09-18 | $8.61 | $8.88 | $8.32 | $8.65 | $8.65 | 36,765,660 |
| 2023-09-15 | $7.88 | $9.40 | $7.80 | $8.65 | $8.65 | 45,172,020 |
| 2023-09-14 | $7.72 | $8.08 | $7.72 | $7.92 | $7.92 | 11,598,700 |
| 2023-09-13 | $7.99 | $8.05 | $7.66 | $7.74 | $7.74 | 10,794,130 |
| 2023-09-12 | $7.76 | $8.15 | $7.75 | $8.11 | $8.11 | 14,512,410 |
| 2023-09-11 | $7.53 | $7.81 | $7.40 | $7.75 | $7.75 | 8,397,030 |
| 2023-09-08 | $7.42 | $7.54 | $7.42 | $7.48 | $7.48 | 2,084,900 |
| 2023-09-07 | $7.54 | $7.63 | $7.44 | $7.45 | $7.45 | 4,009,700 |
| 2023-09-06 | $7.65 | $7.69 | $7.50 | $7.58 | $7.58 | 4,674,300 |
| 2023-09-05 | $7.69 | $7.76 | $7.60 | $7.64 | $7.64 | 4,652,020 |
| 2023-09-04 | $7.61 | $7.69 | $7.54 | $7.69 | $7.69 | 4,714,600 |
| 2023-09-01 | $7.60 | $7.68 | $7.51 | $7.54 | $7.54 | 4,581,300 |
| 2023-08-31 | $7.54 | $7.66 | $7.43 | $7.62 | $7.62 | 6,679,760 |
| 2023-08-30 | $7.54 | $7.72 | $7.52 | $7.57 | $7.57 | 6,273,140 |
| 2023-08-29 | $7.23 | $7.56 | $7.16 | $7.54 | $7.54 | 10,050,100 |
| 2023-08-28 | $7.51 | $7.63 | $7.17 | $7.20 | $7.20 | 9,198,100 |
| 2023-08-25 | $7.25 | $7.28 | $7.08 | $7.12 | $7.12 | 6,725,770 |
| 2023-08-24 | $7.24 | $7.33 | $7.06 | $7.27 | $7.27 | 8,576,630 |
| 2023-08-23 | $7.55 | $7.56 | $7.21 | $7.25 | $7.25 | 11,423,850 |
| 2023-08-22 | $7.73 | $7.84 | $7.43 | $7.60 | $7.60 | 10,854,330 |
| 2023-08-21 | $7.98 | $7.99 | $7.73 | $7.73 | $7.73 | 11,791,300 |
| 2023-08-18 | $8.43 | $8.44 | $7.98 | $8.00 | $8.00 | 16,541,200 |
| 2023-08-17 | $8.50 | $8.61 | $8.37 | $8.49 | $8.49 | 15,028,660 |
| 2023-08-16 | $8.82 | $9.06 | $8.57 | $8.57 | $8.57 | 20,767,210 |
| 2023-08-15 | $8.71 | $9.25 | $8.47 | $8.89 | $8.89 | 24,890,690 |
| 2023-08-14 | $8.76 | $8.92 | $8.48 | $8.62 | $8.62 | 19,970,260 |
| 2023-08-11 | $9.06 | $9.38 | $8.88 | $8.98 | $8.98 | 29,902,550 |
| 2023-08-10 | $9.15 | $9.15 | $8.89 | $8.98 | $8.98 | 24,890,150 |
| 2023-08-09 | $8.93 | $9.74 | $8.83 | $9.20 | $9.20 | 45,378,600 |
| 2023-08-08 | $8.61 | $9.27 | $8.56 | $9.11 | $9.11 | 40,786,550 |
| 2023-08-07 | $8.60 | $8.93 | $8.45 | $8.65 | $8.65 | 28,641,620 |
| 2023-08-04 | $8.85 | $9.05 | $8.66 | $8.70 | $8.70 | 43,337,850 |
| 2023-08-03 | $8.35 | $9.56 | $8.35 | $9.47 | $9.47 | 61,390,990 |
| 2023-08-02 | $8.15 | $8.18 | $7.94 | $7.97 | $7.97 | 3,845,410 |
| 2023-08-01 | $8.16 | $8.27 | $8.09 | $8.15 | $8.15 | 2,886,550 |
| 2023-07-31 | $8.10 | $8.20 | $8.03 | $8.17 | $8.17 | 4,030,330 |
| 2023-07-28 | $7.97 | $8.09 | $7.89 | $8.07 | $8.07 | 3,239,200 |
| 2023-07-27 | $8.08 | $8.09 | $7.94 | $7.96 | $7.96 | 2,162,370 |
| 2023-07-26 | $8.00 | $8.08 | $7.96 | $8.04 | $8.04 | 2,854,990 |
| 2023-07-25 | $8.03 | $8.08 | $7.92 | $7.99 | $7.99 | 2,958,300 |
| 2023-07-24 | $7.78 | $8.01 | $7.78 | $7.98 | $7.98 | 3,308,940 |
| 2023-07-21 | $7.78 | $7.93 | $7.71 | $7.80 | $7.80 | 2,580,640 |
| 2023-07-20 | $7.72 | $7.85 | $7.72 | $7.78 | $7.78 | 1,785,930 |
| 2023-07-19 | $7.84 | $7.89 | $7.73 | $7.76 | $7.76 | 1,702,500 |
| 2023-07-18 | $7.84 | $7.84 | $7.73 | $7.79 | $7.79 | 1,596,000 |
| 2023-07-17 | $7.85 | $7.86 | $7.70 | $7.82 | $7.82 | 1,903,700 |
| 2023-07-14 | $7.94 | $8.00 | $7.85 | $7.90 | $7.90 | 2,067,880 |
| 2023-07-13 | $7.86 | $7.98 | $7.84 | $7.94 | $7.94 | 3,386,490 |
| 2023-07-12 | $7.95 | $7.96 | $7.83 | $7.83 | $7.83 | 2,326,020 |
| 2023-07-11 | $7.92 | $7.97 | $7.85 | $7.97 | $7.97 | 2,387,680 |
| 2023-07-10 | $7.88 | $8.03 | $7.87 | $7.90 | $7.90 | 2,659,070 |
| 2023-07-07 | $8.08 | $8.16 | $7.89 | $7.93 | $7.93 | 3,396,550 |
| 2023-07-06 | $8.28 | $8.28 | $8.04 | $8.07 | $8.07 | 4,773,750 |
| 2023-07-05 | $7.88 | $8.30 | $7.84 | $8.29 | $8.29 | 10,366,660 |
| 2023-07-04 | $7.84 | $7.94 | $7.77 | $7.88 | $7.88 | 2,630,700 |
| 2023-07-03 | $7.79 | $7.88 | $7.76 | $7.82 | $7.82 | 2,835,870 |
| 2023-06-30 | $7.66 | $7.94 | $7.61 | $7.81 | $7.81 | 5,302,960 |
| 2023-06-29 | $7.80 | $7.85 | $7.64 | $7.65 | $7.65 | 3,644,460 |
| 2023-06-28 | $7.62 | $7.67 | $7.44 | $7.57 | $7.57 | 2,712,980 |
| 2023-06-27 | $7.44 | $7.73 | $7.44 | $7.62 | $7.62 | 3,119,770 |
| 2023-06-26 | $7.61 | $7.63 | $7.47 | $7.48 | $7.48 | 3,139,440 |
| 2023-06-21 | $7.92 | $7.94 | $7.64 | $7.64 | $7.64 | 6,036,170 |
| 2023-06-20 | $7.99 | $8.08 | $7.89 | $7.91 | $7.91 | 3,391,960 |
| 2023-06-19 | $8.06 | $8.13 | $7.98 | $7.98 | $7.98 | 3,328,200 |
| 2023-06-16 | $8.16 | $8.20 | $8.05 | $8.08 | $8.08 | 2,979,300 |
| 2023-06-15 | $8.04 | $8.15 | $8.00 | $8.13 | $8.13 | 3,568,230 |
| 2023-06-14 | $8.04 | $8.15 | $7.99 | $8.07 | $8.07 | 3,062,300 |
| 2023-06-13 | $8.11 | $8.14 | $8.00 | $8.01 | $8.01 | 2,573,620 |
| 2023-06-12 | $8.11 | $8.15 | $7.97 | $8.06 | $8.06 | 4,379,090 |
| 2023-06-09 | $7.92 | $8.21 | $7.88 | $8.15 | $8.15 | 6,538,210 |
| 2023-06-08 | $8.07 | $8.08 | $7.91 | $7.91 | $7.91 | 3,369,580 |
| 2023-06-07 | $8.06 | $8.16 | $8.00 | $8.08 | $8.08 | 2,527,920 |
| 2023-06-06 | $8.22 | $8.30 | $8.02 | $8.05 | $8.05 | 2,920,100 |
| 2023-06-05 | $8.37 | $8.41 | $8.23 | $8.25 | $8.25 | 4,107,500 |
| 2023-06-02 | $8.42 | $8.48 | $8.29 | $8.35 | $8.35 | 4,942,020 |
| 2023-06-01 | $8.23 | $8.51 | $8.17 | $8.42 | $8.42 | 7,518,680 |
| 2023-05-31 | $8.16 | $8.55 | $8.12 | $8.29 | $8.29 | 8,921,980 |
| 2023-05-30 | $8.08 | $8.24 | $8.00 | $8.16 | $8.16 | 3,806,740 |
| 2023-05-29 | $8.12 | $8.27 | $8.08 | $8.14 | $8.14 | 4,404,780 |
| 2023-05-26 | $8.07 | $8.16 | $7.98 | $8.11 | $8.11 | 3,103,210 |
| 2023-05-25 | $8.24 | $8.24 | $7.99 | $8.04 | $8.04 | 4,078,740 |
| 2023-05-24 | $8.18 | $8.46 | $8.18 | $8.23 | $8.23 | 4,782,100 |
| 2023-05-23 | $8.21 | $8.54 | $8.20 | $8.36 | $8.36 | 7,515,610 |
| 2023-05-22 | $8.10 | $8.19 | $8.06 | $8.18 | $8.18 | 3,545,120 |
| 2023-05-19 | $8.00 | $8.20 | $7.91 | $8.19 | $8.19 | 4,603,370 |
| 2023-05-18 | $8.12 | $8.14 | $7.98 | $8.00 | $8.00 | 3,413,090 |
| 2023-05-17 | $8.08 | $8.13 | $7.88 | $8.10 | $8.10 | 3,236,000 |
| 2023-05-16 | $8.22 | $8.23 | $8.08 | $8.11 | $8.11 | 2,651,430 |
| 2023-05-15 | $8.15 | $8.24 | $8.02 | $8.20 | $8.20 | 5,062,820 |
| 2023-05-12 | $8.27 | $8.28 | $8.15 | $8.15 | $8.15 | 2,606,100 |
| 2023-05-11 | $8.35 | $8.40 | $8.23 | $8.24 | $8.24 | 3,843,410 |
| 2023-05-10 | $8.49 | $8.49 | $8.30 | $8.34 | $8.34 | 3,562,870 |
| 2023-05-09 | $8.44 | $8.60 | $8.33 | $8.33 | $8.33 | 4,403,000 |
| 2023-05-08 | $8.60 | $8.70 | $8.46 | $8.48 | $8.48 | 4,190,600 |
| 2023-05-05 | $8.78 | $8.86 | $8.46 | $8.60 | $8.60 | 5,358,600 |
| 2023-05-04 | $8.59 | $8.86 | $8.58 | $8.78 | $8.78 | 6,023,820 |
| 2023-05-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-05-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-04-28 | $8.39 | $8.72 | $8.36 | $8.67 | $8.67 | 9,421,870 |
| 2023-04-27 | $8.90 | $8.91 | $8.14 | $8.47 | $8.47 | 20,465,970 |
| 2023-04-26 | $9.39 | $9.61 | $9.31 | $9.50 | $9.50 | 5,686,910 |
| 2023-04-25 | $10.00 | $10.05 | $9.23 | $9.45 | $9.45 | 11,242,450 |
| 2023-04-24 | $10.12 | $10.24 | $9.98 | $10.05 | $10.05 | 6,255,200 |
| 2023-04-21 | $10.33 | $10.43 | $10.08 | $10.17 | $10.17 | 8,149,300 |
| 2023-04-20 | $10.50 | $10.55 | $10.28 | $10.32 | $10.32 | 6,784,700 |
| 2023-04-19 | $10.71 | $10.71 | $10.46 | $10.53 | $10.53 | 6,760,150 |
| 2023-04-18 | $10.78 | $10.78 | $10.53 | $10.61 | $10.61 | 6,267,100 |
| 2023-04-17 | $10.89 | $10.94 | $10.68 | $10.81 | $10.81 | 10,435,280 |
| 2023-04-14 | $10.68 | $11.09 | $10.67 | $10.93 | $10.93 | 19,473,270 |
| 2023-04-13 | $10.32 | $10.70 | $10.20 | $10.64 | $10.64 | 13,439,410 |
| 2023-04-12 | $10.48 | $10.55 | $10.31 | $10.36 | $10.36 | 7,558,700 |
| 2023-04-11 | $10.56 | $10.60 | $10.33 | $10.42 | $10.42 | 5,753,400 |
| 2023-04-10 | $10.55 | $10.66 | $10.42 | $10.52 | $10.52 | 9,023,000 |
| 2023-04-07 | $10.19 | $10.59 | $10.13 | $10.50 | $10.50 | 12,166,050 |
| 2023-04-06 | $10.30 | $10.30 | $10.13 | $10.19 | $10.19 | 4,663,400 |
| 2023-04-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-04 | $10.26 | $10.32 | $10.13 | $10.18 | $10.18 | 5,948,780 |
| 2023-04-03 | $10.35 | $10.40 | $10.12 | $10.19 | $10.19 | 8,027,850 |
| 2023-03-31 | $10.25 | $10.41 | $10.22 | $10.35 | $10.35 | 5,390,880 |
| 2023-03-30 | $10.49 | $10.57 | $10.21 | $10.27 | $10.27 | 8,343,500 |
| 2023-03-29 | $10.79 | $10.79 | $10.36 | $10.47 | $10.47 | 12,227,080 |
| 2023-03-28 | $10.80 | $11.06 | $10.68 | $10.78 | $10.78 | 20,361,740 |
| 2023-03-27 | $10.20 | $10.94 | $10.12 | $10.72 | $10.72 | 24,380,120 |
| 2023-03-24 | $10.28 | $10.33 | $10.16 | $10.19 | $10.19 | 3,402,890 |
| 2023-03-23 | $10.37 | $10.39 | $10.17 | $10.24 | $10.24 | 4,438,920 |
| 2023-03-22 | $10.10 | $10.40 | $10.09 | $10.33 | $10.33 | 7,950,010 |
| 2023-03-21 | $9.84 | $10.08 | $9.82 | $10.06 | $10.06 | 3,946,460 |
| 2023-03-20 | $9.94 | $9.96 | $9.80 | $9.84 | $9.84 | 3,480,360 |
| 2023-03-17 | $10.10 | $10.17 | $9.87 | $9.93 | $9.93 | 6,532,780 |
| 2023-03-16 | $10.28 | $10.28 | $10.05 | $10.08 | $10.08 | 3,397,150 |
| 2023-03-15 | $10.12 | $10.34 | $10.12 | $10.31 | $10.31 | 5,060,190 |
| 2023-03-14 | $10.06 | $10.25 | $9.94 | $10.13 | $10.13 | 4,302,860 |
| 2023-03-13 | $10.11 | $10.21 | $10.01 | $10.06 | $10.06 | 4,059,950 |
| 2023-03-10 | $10.29 | $10.29 | $10.13 | $10.20 | $10.20 | 3,132,450 |
| 2023-03-09 | $10.26 | $10.34 | $10.25 | $10.27 | $10.27 | 2,912,760 |
| 2023-03-08 | $10.40 | $10.48 | $10.20 | $10.28 | $10.28 | 5,228,620 |
| 2023-03-07 | $10.48 | $10.61 | $10.44 | $10.44 | $10.44 | 6,114,360 |
| 2023-03-06 | $10.44 | $10.50 | $10.36 | $10.47 | $10.47 | 2,848,100 |
| 2023-03-03 | $10.42 | $10.52 | $10.35 | $10.44 | $10.44 | 3,626,630 |
| 2023-03-02 | $10.56 | $10.61 | $10.41 | $10.42 | $10.42 | 4,758,670 |
| 2023-03-01 | $10.55 | $10.60 | $10.48 | $10.58 | $10.58 | 4,069,170 |
| 2023-02-28 | $10.36 | $10.56 | $10.35 | $10.56 | $10.56 | 4,237,800 |
| 2023-02-27 | $10.50 | $10.56 | $10.30 | $10.36 | $10.36 | 5,252,720 |
| 2023-02-24 | $10.61 | $10.69 | $10.46 | $10.56 | $10.56 | 5,014,440 |
| 2023-02-23 | $11.00 | $11.00 | $10.58 | $10.66 | $10.66 | 8,895,820 |
| 2023-02-22 | $10.90 | $10.98 | $10.76 | $10.94 | $10.94 | 7,485,150 |
| 2023-02-21 | $11.06 | $11.07 | $10.86 | $10.91 | $10.91 | 8,591,030 |
| 2023-02-20 | $11.37 | $11.40 | $10.76 | $11.04 | $11.04 | 12,355,780 |
| 2023-02-17 | $11.45 | $11.60 | $11.22 | $11.27 | $11.27 | 14,841,760 |
| 2023-02-16 | $11.07 | $11.45 | $11.06 | $11.38 | $11.38 | 18,541,960 |
| 2023-02-15 | $11.23 | $11.27 | $11.01 | $11.06 | $11.06 | 7,754,720 |
| 2023-02-14 | $11.19 | $11.26 | $11.08 | $11.23 | $11.23 | 6,852,300 |
| 2023-02-13 | $11.00 | $11.22 | $10.93 | $11.18 | $11.18 | 7,421,900 |
| 2023-02-10 | $11.12 | $11.21 | $10.99 | $11.04 | $11.04 | 6,152,740 |
| 2023-02-09 | $11.04 | $11.15 | $10.84 | $11.13 | $11.13 | 7,726,140 |
| 2023-02-08 | $11.00 | $11.15 | $10.97 | $11.12 | $11.12 | 8,004,060 |
| 2023-02-07 | $10.96 | $11.15 | $10.91 | $11.04 | $11.04 | 6,573,850 |
| 2023-02-06 | $11.18 | $11.18 | $10.94 | $10.97 | $10.97 | 8,927,560 |
| 2023-02-03 | $11.30 | $11.38 | $11.08 | $11.20 | $11.20 | 11,877,530 |
| 2023-02-02 | $10.71 | $11.69 | $10.66 | $11.43 | $11.43 | 22,553,350 |
| 2023-02-01 | $10.60 | $10.69 | $10.43 | $10.68 | $10.68 | 7,860,550 |
| 2023-01-31 | $10.48 | $10.74 | $10.31 | $10.58 | $10.58 | 10,245,460 |
| 2023-01-30 | $10.97 | $11.09 | $10.85 | $10.90 | $10.90 | 6,661,540 |
| 2023-01-20 | $10.99 | $11.08 | $10.84 | $10.93 | $10.93 | 5,444,250 |
| 2023-01-19 | $10.66 | $11.07 | $10.57 | $10.93 | $10.93 | 9,057,810 |
| 2023-01-18 | $10.84 | $10.84 | $10.61 | $10.68 | $10.68 | 5,037,930 |
| 2023-01-17 | $10.99 | $11.05 | $10.73 | $10.78 | $10.78 | 6,721,010 |
| 2023-01-16 | $10.70 | $11.15 | $10.68 | $11.03 | $11.03 | 10,378,550 |
| 2023-01-13 | $10.59 | $10.70 | $10.50 | $10.68 | $10.68 | 4,824,600 |
| 2023-01-12 | $10.57 | $10.74 | $10.46 | $10.52 | $10.52 | 4,423,020 |
| 2023-01-11 | $10.56 | $10.71 | $10.53 | $10.57 | $10.57 | 3,810,220 |
| 2023-01-10 | $10.61 | $10.70 | $10.48 | $10.63 | $10.63 | 4,906,400 |
| 2023-01-09 | $10.59 | $10.67 | $10.54 | $10.58 | $10.58 | 4,330,750 |
| 2023-01-06 | $10.73 | $10.78 | $10.51 | $10.57 | $10.57 | 7,253,400 |
| 2023-01-05 | $10.62 | $10.80 | $10.50 | $10.77 | $10.77 | 7,395,520 |
| 2023-01-04 | $10.60 | $10.79 | $10.53 | $10.66 | $10.66 | 6,343,150 |
| 2023-01-03 | $10.46 | $10.68 | $10.40 | $10.64 | $10.64 | 6,619,200 |
| 2023-01-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-12-30 | $10.47 | $10.51 | $10.22 | $10.41 | $10.41 | 6,398,620 |
| 2022-12-29 | $10.08 | $10.57 | $10.08 | $10.53 | $10.53 | 7,556,010 |
| 2022-12-28 | $10.18 | $10.32 | $10.09 | $10.19 | $10.19 | 4,007,280 |
| 2022-12-27 | $10.34 | $10.39 | $9.91 | $10.28 | $10.28 | 8,766,470 |
| 2022-12-26 | $10.58 | $10.58 | $10.22 | $10.39 | $10.39 | 5,240,010 |
| 2022-12-23 | $10.23 | $10.42 | $10.19 | $10.40 | $10.40 | 5,486,380 |
| 2022-12-22 | $10.28 | $10.68 | $10.23 | $10.31 | $10.31 | 6,913,050 |
| 2022-12-21 | $10.40 | $10.59 | $10.22 | $10.28 | $10.28 | 5,441,790 |
| 2022-12-20 | $10.74 | $10.84 | $10.23 | $10.34 | $10.34 | 7,980,320 |
| 2022-12-19 | $11.61 | $11.65 | $10.76 | $10.88 | $10.88 | 13,868,370 |
| 2022-12-16 | $11.06 | $11.77 | $11.03 | $11.61 | $11.61 | 20,022,850 |
| 2022-12-15 | $11.19 | $11.57 | $11.13 | $11.22 | $11.22 | 9,752,620 |
| 2022-12-14 | $11.60 | $11.63 | $11.01 | $11.07 | $11.07 | 14,172,220 |
| 2022-12-13 | $11.78 | $11.80 | $11.42 | $11.75 | $11.75 | 14,401,240 |
| 2022-12-12 | $11.38 | $11.86 | $11.32 | $11.79 | $11.79 | 21,650,060 |
| 2022-12-09 | $11.18 | $11.56 | $11.08 | $11.29 | $11.29 | 18,801,560 |
| 2022-12-08 | $11.18 | $11.48 | $10.99 | $11.19 | $11.19 | 12,089,300 |
| 2022-12-07 | $10.79 | $11.36 | $10.63 | $11.29 | $11.29 | 17,472,980 |
| 2022-12-06 | $10.96 | $11.10 | $10.73 | $10.79 | $10.79 | 8,932,560 |
| 2022-12-05 | $11.12 | $11.29 | $10.97 | $11.07 | $11.07 | 9,787,340 |
| 2022-12-01 | $11.34 | $11.39 | $10.87 | $10.96 | $10.96 | 13,389,760 |
| 2022-11-30 | $11.43 | $11.53 | $11.07 | $11.16 | $11.16 | 10,688,660 |
| 2022-11-29 | $11.05 | $11.57 | $11.05 | $11.47 | $11.47 | 12,673,500 |
| 2022-11-28 | $11.21 | $11.47 | $10.98 | $11.08 | $11.08 | 9,508,100 |
| 2022-11-25 | $11.33 | $11.37 | $10.93 | $11.25 | $11.25 | 8,968,340 |
| 2022-11-24 | $11.33 | $11.52 | $11.23 | $11.37 | $11.37 | 10,436,230 |
| 2022-11-23 | $11.58 | $11.77 | $11.08 | $11.27 | $11.27 | 16,582,490 |
| 2022-11-22 | $12.26 | $12.48 | $11.55 | $11.67 | $11.67 | 24,064,890 |
| 2022-11-21 | $12.13 | $12.59 | $12.01 | $12.48 | $12.48 | 21,176,520 |
| 2022-11-18 | $12.08 | $12.49 | $11.86 | $12.35 | $12.35 | 22,695,990 |
| 2022-11-17 | $11.99 | $12.64 | $11.92 | $12.07 | $12.07 | 18,539,410 |
| 2022-11-16 | $12.06 | $12.88 | $11.92 | $12.20 | $12.20 | 21,651,410 |
| 2022-11-15 | $12.23 | $12.29 | $11.92 | $12.24 | $12.24 | 22,660,190 |
| 2022-11-14 | $11.82 | $12.90 | $11.63 | $12.52 | $12.52 | 33,701,180 |
| 2022-11-11 | $11.47 | $13.00 | $11.20 | $12.23 | $12.23 | 40,560,820 |
| 2022-11-10 | $10.88 | $11.90 | $10.80 | $11.28 | $11.28 | 25,536,410 |
| 2022-11-09 | $10.61 | $10.99 | $10.46 | $10.88 | $10.88 | 15,889,240 |
| 2022-11-08 | $10.48 | $10.66 | $10.31 | $10.55 | $10.55 | 8,814,790 |
| 2022-11-07 | $10.54 | $10.60 | $10.42 | $10.50 | $10.50 | 8,904,680 |
| 2022-11-04 | $10.37 | $10.60 | $10.35 | $10.52 | $10.52 | 10,630,370 |
| 2022-11-03 | $10.31 | $10.67 | $10.20 | $10.47 | $10.47 | 11,690,850 |
| 2022-11-02 | $10.10 | $10.73 | $10.10 | $10.43 | $10.43 | 16,513,650 |
| 2022-11-01 | $10.00 | $10.29 | $9.85 | $10.28 | $10.28 | 12,677,640 |
| 2022-10-31 | $9.95 | $10.17 | $9.66 | $9.96 | $9.96 | 10,119,620 |
| 2022-10-28 | $10.32 | $10.51 | $9.97 | $10.06 | $10.06 | 12,330,090 |
| 2022-10-27 | $10.60 | $10.60 | $9.98 | $10.31 | $10.31 | 19,232,200 |
| 2022-10-26 | $9.40 | $10.29 | $9.40 | $10.14 | $10.14 | 12,813,800 |
| 2022-10-25 | $9.72 | $9.82 | $9.25 | $9.37 | $9.37 | 7,220,300 |
| 2022-10-24 | $10.16 | $10.26 | $9.65 | $9.72 | $9.72 | 7,116,730 |
| 2022-10-21 | $10.04 | $10.23 | $9.94 | $10.09 | $10.09 | 6,075,700 |
| 2022-10-20 | $10.01 | $10.29 | $9.98 | $10.06 | $10.06 | 7,621,200 |
| 2022-10-19 | $10.20 | $10.34 | $10.00 | $10.07 | $10.07 | 7,901,650 |
| 2022-10-18 | $10.08 | $10.36 | $9.90 | $10.31 | $10.31 | 11,036,410 |
| 2022-10-17 | $9.89 | $10.09 | $9.76 | $10.02 | $10.02 | 11,971,570 |
| 2022-10-14 | $9.51 | $10.08 | $9.51 | $9.93 | $9.93 | 12,146,700 |
| 2022-10-13 | $9.15 | $9.62 | $9.10 | $9.49 | $9.49 | 8,025,400 |
| 2022-10-12 | $9.03 | $9.25 | $8.75 | $9.22 | $9.22 | 6,219,900 |
| 2022-10-11 | $9.13 | $9.23 | $8.92 | $9.07 | $9.07 | 3,742,100 |
| 2022-10-10 | $9.60 | $9.74 | $9.04 | $9.10 | $9.10 | 7,474,170 |
| 2022-09-30 | $9.50 | $9.75 | $9.49 | $9.56 | $9.56 | 4,684,510 |
| 2022-09-29 | $9.49 | $9.75 | $9.48 | $9.58 | $9.58 | 7,307,230 |
| 2022-09-28 | $9.84 | $9.87 | $9.37 | $9.44 | $9.44 | 8,870,790 |
| 2022-09-27 | $9.58 | $10.06 | $9.56 | $9.98 | $9.98 | 8,685,600 |
| 2022-09-26 | $9.64 | $9.78 | $9.57 | $9.63 | $9.63 | 3,672,870 |
| 2022-09-23 | $9.88 | $9.95 | $9.56 | $9.70 | $9.70 | 7,109,260 |
| 2022-09-22 | $10.33 | $10.37 | $9.94 | $9.97 | $9.97 | 8,716,800 |
| 2022-09-21 | $10.58 | $10.58 | $10.30 | $10.40 | $10.40 | 4,127,100 |
| 2022-09-20 | $10.59 | $10.76 | $10.47 | $10.52 | $10.52 | 4,336,400 |
| 2022-09-19 | $10.46 | $10.68 | $10.37 | $10.57 | $10.57 | 4,906,500 |
| 2022-09-16 | $11.03 | $11.06 | $10.50 | $10.51 | $10.51 | 8,188,020 |
| 2022-09-15 | $11.19 | $11.44 | $10.91 | $11.10 | $11.10 | 9,912,850 |
| 2022-09-14 | $10.96 | $11.24 | $10.76 | $11.13 | $11.13 | 9,160,480 |
| 2022-09-13 | $11.67 | $11.75 | $11.16 | $11.30 | $11.30 | 14,754,680 |
| 2022-09-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-09-09 | $11.00 | $12.36 | $10.98 | $11.83 | $11.83 | 23,521,710 |
| 2022-09-08 | $11.40 | $11.41 | $10.93 | $11.00 | $11.00 | 11,049,080 |
| 2022-09-07 | $11.64 | $11.69 | $11.33 | $11.42 | $11.42 | 11,620,480 |
| 2022-09-06 | $11.85 | $11.90 | $11.56 | $11.78 | $11.78 | 12,837,230 |
| 2022-09-05 | $11.88 | $12.07 | $11.69 | $11.91 | $11.91 | 16,199,410 |
| 2022-09-02 | $12.49 | $12.61 | $11.68 | $11.97 | $11.97 | 25,721,940 |
| 2022-09-01 | $13.00 | $13.19 | $12.33 | $12.46 | $12.46 | 31,797,320 |
| 2022-08-31 | $10.75 | $12.90 | $10.70 | $12.90 | $12.90 | 33,225,700 |
| 2022-08-30 | $11.40 | $11.49 | $10.48 | $10.75 | $10.75 | 16,564,080 |
| 2022-08-29 | $11.55 | $12.10 | $11.47 | $11.65 | $11.65 | 6,857,800 |
| 2022-08-26 | $11.43 | $11.87 | $11.43 | $11.55 | $11.55 | 3,664,220 |
| 2022-08-25 | $11.46 | $11.58 | $11.31 | $11.43 | $11.43 | 2,401,490 |
| 2022-08-24 | $11.68 | $11.77 | $11.31 | $11.38 | $11.38 | 3,263,260 |
| 2022-08-23 | $11.62 | $11.77 | $11.40 | $11.68 | $11.68 | 3,664,610 |
| 2022-08-22 | $11.11 | $11.73 | $11.00 | $11.56 | $11.56 | 4,641,550 |
| 2022-08-19 | $11.21 | $11.45 | $11.11 | $11.12 | $11.12 | 2,275,000 |
| 2022-08-18 | $11.32 | $11.35 | $11.13 | $11.25 | $11.25 | 2,689,010 |
| 2022-08-17 | $11.32 | $11.36 | $11.20 | $11.29 | $11.29 | 2,124,600 |
| 2022-08-16 | $11.30 | $11.35 | $11.00 | $11.26 | $11.26 | 1,947,000 |
| 2022-08-15 | $11.47 | $11.47 | $11.16 | $11.29 | $11.29 | 2,082,520 |
| 2022-08-12 | $11.30 | $11.46 | $11.15 | $11.30 | $11.30 | 2,082,300 |
| 2022-08-11 | $10.87 | $11.38 | $10.81 | $11.31 | $11.31 | 4,196,960 |
| 2022-08-10 | $10.86 | $10.94 | $10.71 | $10.79 | $10.79 | 1,600,120 |
| 2022-08-09 | $10.93 | $10.93 | $10.72 | $10.88 | $10.88 | 2,025,500 |
| 2022-08-08 | $10.87 | $11.07 | $10.75 | $10.90 | $10.90 | 3,454,100 |
| 2022-08-05 | $10.64 | $10.92 | $10.53 | $10.89 | $10.89 | 3,585,800 |
| 2022-08-04 | $10.40 | $10.60 | $10.25 | $10.60 | $10.60 | 3,713,010 |
| 2022-08-03 | $10.31 | $10.67 | $10.23 | $10.27 | $10.27 | 2,679,250 |
| 2022-08-02 | $10.86 | $10.94 | $10.18 | $10.43 | $10.43 | 5,048,050 |
| 2022-08-01 | $10.92 | $11.16 | $10.78 | $10.94 | $10.94 | 2,251,400 |
| 2022-07-29 | $11.17 | $11.18 | $10.82 | $10.93 | $10.93 | 3,658,590 |
| 2022-07-28 | $11.30 | $11.32 | $11.06 | $11.12 | $11.12 | 3,695,700 |
| 2022-07-27 | $11.35 | $11.43 | $11.21 | $11.24 | $11.24 | 2,915,870 |
| 2022-07-26 | $11.41 | $11.47 | $11.18 | $11.35 | $11.35 | 4,596,100 |
| 2022-07-25 | $11.43 | $11.65 | $11.20 | $11.36 | $11.36 | 4,483,030 |
| 2022-07-22 | $11.78 | $11.94 | $11.28 | $11.43 | $11.43 | 5,195,840 |
| 2022-07-21 | $11.70 | $11.95 | $11.64 | $11.72 | $11.72 | 3,444,940 |
| 2022-07-20 | $11.54 | $11.79 | $11.46 | $11.72 | $11.72 | 3,520,520 |
| 2022-07-19 | $11.44 | $11.71 | $11.38 | $11.48 | $11.48 | 2,484,610 |
| 2022-07-18 | $11.22 | $11.64 | $11.07 | $11.43 | $11.43 | 4,932,010 |
| 2022-07-15 | $11.50 | $11.50 | $11.18 | $11.22 | $11.22 | 3,184,550 |
| 2022-07-14 | $11.32 | $11.69 | $11.06 | $11.53 | $11.53 | 3,460,040 |
| 2022-07-13 | $11.24 | $11.30 | $11.08 | $11.27 | $11.27 | 2,425,500 |
| 2022-07-12 | $11.55 | $11.55 | $11.22 | $11.24 | $11.24 | 3,499,200 |
| 2022-07-11 | $11.60 | $11.85 | $11.50 | $11.52 | $11.52 | 4,318,950 |
| 2022-07-08 | $11.45 | $11.70 | $11.43 | $11.60 | $11.60 | 3,120,700 |
| 2022-07-07 | $11.77 | $11.88 | $11.40 | $11.44 | $11.44 | 4,238,520 |
| 2022-07-06 | $11.97 | $12.09 | $11.60 | $11.74 | $11.74 | 4,627,700 |
| 2022-07-05 | $11.90 | $12.09 | $11.71 | $11.97 | $11.97 | 6,013,830 |
| 2022-07-04 | $11.40 | $12.07 | $11.26 | $11.95 | $11.95 | 8,372,880 |
| 2022-07-01 | $11.28 | $11.42 | $11.21 | $11.36 | $11.36 | 2,307,990 |
| 2022-06-30 | $11.33 | $11.43 | $11.16 | $11.28 | $11.28 | 2,652,910 |
| 2022-06-29 | $11.49 | $11.60 | $11.21 | $11.21 | $11.21 | 3,453,870 |
| 2022-06-28 | $11.15 | $11.46 | $10.97 | $11.40 | $11.40 | 4,318,830 |
| 2022-06-27 | $11.06 | $11.31 | $10.92 | $11.15 | $11.15 | 3,503,490 |
| 2022-06-24 | $10.75 | $11.07 | $10.60 | $11.00 | $11.00 | 3,791,700 |
| 2022-06-23 | $10.62 | $10.74 | $10.45 | $10.73 | $10.73 | 2,608,400 |
| 2022-06-22 | $10.85 | $10.95 | $10.60 | $10.64 | $10.64 | 2,407,210 |
| 2022-06-21 | $10.94 | $11.03 | $10.79 | $10.85 | $10.85 | 1,964,600 |
| 2022-06-20 | $10.87 | $11.14 | $10.77 | $11.01 | $11.01 | 3,023,650 |
| 2022-06-17 | $10.66 | $10.88 | $10.52 | $10.83 | $10.83 | 2,925,420 |
| 2022-06-16 | $10.61 | $10.80 | $10.61 | $10.66 | $10.66 | 3,121,260 |
| 2022-06-15 | $10.84 | $10.96 | $10.60 | $10.63 | $10.63 | 4,267,360 |
| 2022-06-14 | $10.56 | $10.81 | $10.51 | $10.80 | $10.80 | 4,083,810 |
| 2022-06-13 | $11.01 | $11.06 | $10.54 | $10.73 | $10.73 | 10,644,470 |
| 2022-06-10 | $10.68 | $11.64 | $10.63 | $11.42 | $11.42 | 9,015,910 |
| 2022-06-09 | $10.75 | $10.85 | $10.55 | $10.68 | $10.68 | 2,831,620 |
| 2022-06-08 | $10.85 | $11.09 | $10.67 | $10.75 | $10.75 | 4,526,320 |
| 2022-06-07 | $10.82 | $10.85 | $10.70 | $10.80 | $10.80 | 1,693,730 |
| 2022-06-06 | $10.67 | $10.87 | $10.53 | $10.80 | $10.80 | 2,480,400 |
| 2022-06-02 | $10.53 | $10.67 | $10.38 | $10.61 | $10.61 | 2,372,250 |
| 2022-06-01 | $10.50 | $10.61 | $10.43 | $10.54 | $10.54 | 2,495,340 |
| 2022-05-31 | $10.12 | $10.75 | $10.09 | $10.58 | $10.58 | 4,887,590 |
| 2022-05-30 | $10.29 | $10.37 | $9.98 | $10.07 | $10.07 | 2,039,360 |
| 2022-05-27 | $10.30 | $10.46 | $10.19 | $10.29 | $10.29 | 1,961,500 |
| 2022-05-26 | $10.17 | $10.26 | $9.95 | $10.20 | $10.20 | 1,785,700 |
| 2022-05-25 | $9.94 | $10.16 | $9.91 | $10.16 | $10.16 | 1,666,240 |
| 2022-05-24 | $10.50 | $10.60 | $9.92 | $9.97 | $9.97 | 3,320,500 |
| 2022-05-23 | $10.33 | $10.67 | $10.24 | $10.60 | $10.60 | 2,215,200 |
| 2022-05-20 | $10.27 | $10.40 | $10.21 | $10.33 | $10.33 | 2,025,180 |
| 2022-05-19 | $9.88 | $10.45 | $9.82 | $10.30 | $10.30 | 3,300,890 |
| 2022-05-18 | $10.01 | $10.20 | $9.96 | $9.99 | $9.99 | 2,500,920 |
| 2022-05-17 | $10.14 | $10.16 | $9.85 | $10.05 | $10.05 | 2,340,740 |
| 2022-05-16 | $10.27 | $10.44 | $10.07 | $10.11 | $10.11 | 2,751,760 |
| 2022-05-13 | $10.33 | $10.51 | $10.13 | $10.29 | $10.29 | 2,460,200 |
| 2022-05-12 | $9.89 | $10.20 | $9.86 | $10.14 | $10.14 | 2,500,300 |
| 2022-05-11 | $10.04 | $10.35 | $9.98 | $10.03 | $10.03 | 2,811,640 |
| 2022-05-10 | $9.88 | $10.05 | $9.79 | $10.00 | $10.00 | 2,512,480 |
| 2022-05-09 | $9.86 | $10.00 | $9.78 | $9.91 | $9.91 | 2,876,300 |
| 2022-05-06 | $9.63 | $10.07 | $9.53 | $9.85 | $9.85 | 3,441,750 |
| 2022-05-05 | $9.43 | $10.12 | $9.33 | $9.90 | $9.90 | 4,949,220 |
| 2022-05-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2022-05-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2022-04-29 | $9.08 | $9.38 | $9.05 | $9.33 | $9.33 | 3,697,570 |
| 2022-04-28 | $9.15 | $9.39 | $9.04 | $9.08 | $9.08 | 3,183,250 |
| 2022-04-27 | $8.71 | $9.34 | $8.43 | $9.27 | $9.27 | 4,986,000 |
| 2022-04-26 | $9.36 | $9.53 | $8.63 | $8.86 | $8.86 | 8,597,710 |
| 2022-04-25 | $10.39 | $10.40 | $9.36 | $9.36 | $9.36 | 4,573,790 |
| 2022-04-22 | $10.72 | $10.72 | $10.31 | $10.51 | $10.51 | 1,899,440 |
| 2022-04-21 | $11.18 | $11.26 | $10.51 | $10.55 | $10.55 | 4,023,570 |
| 2022-04-20 | $11.32 | $11.40 | $11.18 | $11.25 | $11.25 | 1,385,000 |
| 2022-04-19 | $11.37 | $11.50 | $11.19 | $11.30 | $11.30 | 1,725,000 |
| 2022-04-18 | $11.30 | $11.48 | $11.10 | $11.42 | $11.42 | 1,681,100 |
| 2022-04-15 | $11.37 | $11.61 | $11.22 | $11.36 | $11.36 | 2,583,700 |
| 2022-04-14 | $11.50 | $11.63 | $11.39 | $11.43 | $11.43 | 2,568,170 |
| 2022-04-13 | $11.98 | $11.99 | $11.45 | $11.45 | $11.45 | 2,781,020 |
| 2022-04-12 | $11.93 | $11.93 | $11.52 | $11.92 | $11.92 | 2,783,280 |
| 2022-04-11 | $12.06 | $12.12 | $11.65 | $11.80 | $11.80 | 3,447,800 |
| 2022-04-08 | $12.60 | $12.62 | $12.00 | $12.01 | $12.01 | 5,656,700 |
| 2022-04-07 | $12.61 | $12.88 | $12.41 | $12.58 | $12.58 | 5,931,100 |
| 2022-04-06 | $13.00 | $13.43 | $12.76 | $12.87 | $12.87 | 7,900,600 |
| 2022-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-04-01 | $13.30 | $13.69 | $12.95 | $13.00 | $13.00 | 9,159,750 |
| 2022-03-31 | $13.45 | $14.39 | $13.41 | $13.55 | $13.55 | 18,592,770 |
| 2022-03-30 | $12.69 | $13.00 | $12.41 | $12.99 | $12.99 | 6,424,690 |
| 2022-03-29 | $12.38 | $12.70 | $12.18 | $12.67 | $12.67 | 5,930,670 |
| 2022-03-28 | $12.80 | $13.02 | $12.25 | $12.43 | $12.43 | 7,271,750 |
| 2022-03-25 | $13.02 | $13.52 | $12.88 | $12.89 | $12.89 | 12,897,410 |
| 2022-03-24 | $12.58 | $13.35 | $12.40 | $13.26 | $13.26 | 14,426,030 |
| 2022-03-23 | $12.37 | $12.83 | $12.09 | $12.70 | $12.70 | 7,468,050 |
| 2022-03-22 | $12.95 | $12.95 | $12.31 | $12.38 | $12.38 | 6,533,300 |
| 2022-03-21 | $12.69 | $13.06 | $12.69 | $12.95 | $12.95 | 7,362,930 |
| 2022-03-18 | $12.20 | $12.74 | $12.20 | $12.63 | $12.63 | 7,013,510 |
| 2022-03-17 | $11.99 | $12.70 | $11.81 | $12.34 | $12.34 | 9,564,890 |
| 2022-03-16 | $12.30 | $12.43 | $11.38 | $11.89 | $11.89 | 10,153,580 |
| 2022-03-15 | $12.45 | $12.90 | $12.11 | $12.14 | $12.14 | 11,669,410 |
| 2022-03-14 | $13.20 | $13.30 | $12.56 | $12.74 | $12.74 | 12,859,700 |
| 2022-03-11 | $12.36 | $13.16 | $12.30 | $13.02 | $13.02 | 13,869,680 |
| 2022-03-10 | $12.22 | $12.62 | $12.05 | $12.45 | $12.45 | 7,734,830 |
| 2022-03-09 | $12.04 | $12.28 | $11.30 | $11.72 | $11.72 | 5,173,350 |
| 2022-03-08 | $12.51 | $12.60 | $11.87 | $12.00 | $12.00 | 5,807,100 |
| 2022-03-07 | $12.57 | $12.87 | $12.43 | $12.57 | $12.57 | 5,111,830 |
| 2022-03-04 | $12.80 | $13.26 | $12.71 | $12.76 | $12.76 | 6,047,600 |
| 2022-03-03 | $12.86 | $13.10 | $12.70 | $12.92 | $12.92 | 4,790,700 |
| 2022-03-02 | $12.69 | $12.96 | $12.55 | $12.83 | $12.83 | 3,987,500 |
| 2022-03-01 | $12.76 | $12.94 | $12.61 | $12.77 | $12.77 | 5,057,820 |
| 2022-02-28 | $13.00 | $13.14 | $12.77 | $12.79 | $12.79 | 8,350,600 |
| 2022-02-25 | $13.00 | $13.67 | $12.67 | $13.18 | $13.18 | 14,431,820 |
| 2022-02-24 | $12.43 | $13.30 | $12.15 | $13.20 | $13.20 | 15,084,500 |
| 2022-02-23 | $12.01 | $12.48 | $12.01 | $12.45 | $12.45 | 7,180,290 |
| 2022-02-22 | $12.00 | $12.15 | $11.88 | $12.01 | $12.01 | 4,956,970 |
| 2022-02-21 | $12.05 | $12.37 | $12.02 | $12.18 | $12.18 | 6,377,370 |
| 2022-02-18 | $11.99 | $12.11 | $11.76 | $11.94 | $11.94 | 4,695,900 |
| 2022-02-17 | $11.97 | $12.19 | $11.86 | $12.00 | $12.00 | 6,841,960 |
| 2022-02-16 | $12.05 | $12.20 | $11.88 | $11.97 | $11.97 | 9,287,140 |
| 2022-02-15 | $11.69 | $12.46 | $11.21 | $12.17 | $12.17 | 15,892,320 |
| 2022-02-14 | $10.90 | $11.70 | $10.90 | $11.58 | $11.58 | 12,670,900 |
| 2022-02-11 | $11.21 | $11.30 | $10.76 | $10.89 | $10.89 | 10,515,620 |
| 2022-02-10 | $11.57 | $11.65 | $11.21 | $11.26 | $11.26 | 7,028,470 |
| 2022-02-09 | $11.48 | $11.64 | $11.19 | $11.59 | $11.59 | 8,367,450 |
| 2022-02-08 | $11.71 | $11.83 | $11.28 | $11.50 | $11.50 | 8,416,070 |
| 2022-02-07 | $11.30 | $11.73 | $10.72 | $11.46 | $11.46 | 9,593,710 |
| 2022-02-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-02-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-02-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-02-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-01-28 | $11.42 | $11.76 | $11.35 | $11.51 | $11.51 | 6,318,980 |
| 2022-01-27 | $11.91 | $12.08 | $11.31 | $11.36 | $11.36 | 10,479,310 |
| 2022-01-26 | $11.93 | $12.28 | $11.61 | $11.86 | $11.86 | 11,149,560 |
| 2022-01-25 | $13.29 | $13.67 | $12.06 | $12.10 | $12.10 | 19,402,560 |
| 2022-01-24 | $13.71 | $14.07 | $13.38 | $13.46 | $13.46 | 16,471,850 |
| 2022-01-21 | $14.99 | $15.66 | $14.16 | $14.19 | $14.19 | 26,402,120 |
| 2022-01-20 | $16.05 | $16.90 | $15.01 | $15.40 | $15.40 | 35,371,750 |
| 2022-01-19 | $14.84 | $16.49 | $14.80 | $15.84 | $15.84 | 32,801,430 |
| 2022-01-18 | $16.28 | $16.64 | $14.97 | $15.33 | $15.33 | 35,282,420 |
| 2022-01-17 | $17.50 | $17.68 | $15.50 | $17.14 | $17.14 | 53,419,810 |
| 2022-01-14 | $14.28 | $16.68 | $13.98 | $16.68 | $16.68 | 45,982,020 |
| 2022-01-13 | $13.69 | $14.07 | $13.56 | $13.90 | $13.90 | 8,406,400 |
| 2022-01-12 | $13.71 | $13.88 | $13.53 | $13.78 | $13.78 | 4,280,940 |
| 2022-01-11 | $13.85 | $13.96 | $13.58 | $13.71 | $13.71 | 5,496,900 |
| 2022-01-10 | $13.38 | $14.04 | $13.22 | $13.77 | $13.77 | 6,200,600 |
| 2022-01-07 | $13.88 | $14.00 | $13.33 | $13.37 | $13.37 | 6,725,200 |
| 2022-01-06 | $13.36 | $14.09 | $13.16 | $14.07 | $14.07 | 9,343,790 |
| 2022-01-05 | $13.78 | $13.82 | $13.21 | $13.36 | $13.36 | 5,647,690 |
| 2022-01-04 | $13.85 | $14.11 | $13.75 | $13.82 | $13.82 | 4,742,280 |
| 2022-01-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2021-12-31 | $13.74 | $14.07 | $13.74 | $13.81 | $13.81 | 5,312,300 |
| 2021-12-30 | $13.91 | $13.99 | $13.52 | $13.86 | $13.86 | 8,474,480 |
| 2021-12-29 | $13.76 | $14.73 | $13.54 | $14.13 | $14.13 | 14,124,950 |
| 2021-12-28 | $13.62 | $13.63 | $13.15 | $13.35 | $13.35 | 4,425,310 |
| 2021-12-27 | $13.37 | $13.61 | $13.30 | $13.60 | $13.60 | 4,119,300 |
| 2021-12-24 | $13.35 | $13.56 | $13.23 | $13.35 | $13.35 | 4,223,220 |
| 2021-12-23 | $13.32 | $13.36 | $13.14 | $13.34 | $13.34 | 3,675,220 |
| 2021-12-22 | $13.40 | $13.48 | $13.10 | $13.36 | $13.36 | 5,586,850 |
| 2021-12-21 | $12.89 | $13.03 | $12.85 | $13.01 | $13.01 | 2,000,160 |
| 2021-12-20 | $13.20 | $13.29 | $12.80 | $12.84 | $12.84 | 4,986,460 |
| 2021-12-17 | $13.50 | $13.62 | $13.18 | $13.18 | $13.18 | 4,189,110 |
| 2021-12-16 | $13.44 | $13.70 | $13.37 | $13.45 | $13.45 | 4,012,920 |
| 2021-12-15 | $13.95 | $13.99 | $13.34 | $13.37 | $13.37 | 6,191,180 |
| 2021-12-14 | $14.06 | $14.13 | $13.92 | $14.02 | $14.02 | 3,068,400 |
| 2021-12-13 | $14.00 | $14.13 | $13.95 | $14.07 | $14.07 | 2,108,740 |
| 2021-12-10 | $14.20 | $14.20 | $13.98 | $14.01 | $14.01 | 2,556,300 |
| 2021-12-09 | $14.10 | $14.26 | $14.00 | $14.12 | $14.12 | 3,454,900 |
| 2021-12-08 | $14.22 | $14.22 | $14.00 | $14.02 | $14.02 | 2,249,800 |
| 2021-12-07 | $14.09 | $14.15 | $13.91 | $14.11 | $14.11 | 2,596,410 |
| 2021-12-06 | $14.24 | $14.26 | $13.94 | $13.95 | $13.95 | 4,913,940 |
| 2021-12-03 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 3,559,090 |
| 2021-12-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 3,994,800 |
| 2021-12-01 | $14.80 | $14.83 | $14.42 | $14.70 | $14.70 | 3,185,940 |
| 2021-11-30 | $14.83 | $14.98 | $14.58 | $14.80 | $14.80 | 3,880,260 |
| 2021-11-29 | $14.99 | $15.34 | $14.72 | $14.93 | $14.93 | 4,047,300 |
| 2021-11-26 | $14.70 | $15.13 | $14.55 | $14.99 | $14.99 | 5,468,960 |
| 2021-11-25 | $14.20 | $14.87 | $14.20 | $14.79 | $14.79 | 7,331,010 |
| 2021-11-24 | $14.10 | $14.48 | $13.84 | $14.18 | $14.18 | 6,232,910 |
| 2021-11-23 | $14.08 | $14.09 | $13.74 | $13.98 | $13.98 | 4,042,960 |
| 2021-11-22 | $14.22 | $14.22 | $13.94 | $14.01 | $14.01 | 2,983,810 |
| 2021-11-19 | $14.10 | $14.22 | $14.00 | $14.22 | $14.22 | 1,662,400 |
| 2021-11-18 | $14.53 | $14.56 | $14.07 | $14.12 | $14.12 | 3,228,380 |
| 2021-11-17 | $14.69 | $14.94 | $14.48 | $14.55 | $14.55 | 3,466,360 |
| 2021-11-16 | $14.43 | $14.77 | $14.36 | $14.58 | $14.58 | 4,288,400 |
| 2021-11-15 | $14.13 | $14.57 | $14.13 | $14.43 | $14.43 | 3,315,060 |
| 2021-11-12 | $14.22 | $14.28 | $14.00 | $14.11 | $14.11 | 2,489,000 |
| 2021-11-11 | $14.10 | $14.30 | $14.01 | $14.22 | $14.22 | 2,189,680 |
| 2021-11-10 | $14.32 | $14.54 | $13.96 | $14.33 | $14.33 | 3,118,080 |
| 2021-11-09 | $14.00 | $14.28 | $13.89 | $14.22 | $14.22 | 2,043,680 |
| 2021-11-08 | $14.09 | $14.27 | $13.91 | $14.01 | $14.01 | 3,245,000 |
| 2021-11-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 2,388,900 |
| 2021-11-04 | $14.35 | $14.53 | $14.21 | $14.32 | $14.32 | 2,254,050 |
| 2021-11-03 | $14.02 | $14.70 | $14.02 | $14.35 | $14.35 | 2,513,500 |
| 2021-11-02 | $15.03 | $15.05 | $14.19 | $14.32 | $14.32 | 5,209,310 |
| 2021-11-01 | $14.63 | $15.27 | $14.40 | $15.20 | $15.20 | 4,153,430 |
| 2021-10-29 | $14.36 | $14.64 | $14.18 | $14.60 | $14.60 | 3,273,230 |
| 2021-10-28 | $15.20 | $15.21 | $14.31 | $14.36 | $14.36 | 5,266,510 |
| 2021-10-27 | $15.45 | $15.58 | $15.10 | $15.24 | $15.24 | 2,941,340 |
| 2021-10-26 | $15.80 | $15.88 | $15.37 | $15.45 | $15.45 | 2,609,960 |
| 2021-10-25 | $15.23 | $15.77 | $15.15 | $15.74 | $15.74 | 3,057,470 |
| 2021-10-22 | $15.76 | $15.83 | $15.22 | $15.22 | $15.22 | 2,567,940 |
| 2021-10-21 | $15.88 | $16.00 | $15.53 | $15.72 | $15.72 | 2,744,970 |
| 2021-10-20 | $15.84 | $16.16 | $15.66 | $15.82 | $15.82 | 3,414,100 |
| 2021-10-19 | $16.00 | $16.19 | $15.78 | $15.84 | $15.84 | 3,583,950 |
| 2021-10-18 | $16.19 | $16.25 | $15.72 | $15.96 | $15.96 | 3,685,930 |
| 2021-10-15 | $16.68 | $16.68 | $15.92 | $16.19 | $16.19 | 4,821,930 |
| 2021-10-14 | $16.82 | $16.90 | $13.57 | $16.37 | $16.37 | 7,977,540 |
| 2021-10-13 | $16.84 | $17.19 | $16.47 | $16.96 | $16.96 | 6,305,890 |
| 2021-10-12 | $16.82 | $17.44 | $16.47 | $16.81 | $16.81 | 9,995,400 |
| 2021-10-11 | $16.76 | $17.30 | $16.54 | $16.63 | $16.63 | 9,839,430 |
| 2021-10-08 | $15.75 | $16.85 | $15.65 | $16.55 | $16.55 | 10,159,050 |
| 2021-10-07 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2021-10-06 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2021-09-30 | $15.38 | $15.73 | $15.27 | $15.54 | $15.54 | 4,763,640 |
| 2021-09-29 | $15.82 | $15.89 | $15.10 | $15.28 | $15.28 | 6,623,230 |
| 2021-09-28 | $16.20 | $16.66 | $15.58 | $15.84 | $15.84 | 7,716,640 |
| 2021-09-27 | $16.05 | $16.88 | $15.89 | $16.31 | $16.31 | 11,007,780 |
| 2021-09-24 | $16.26 | $16.82 | $16.11 | $16.13 | $16.13 | 6,648,320 |
| 2021-09-23 | $16.51 | $16.90 | $16.12 | $16.46 | $16.46 | 9,857,740 |
| 2021-09-22 | $15.62 | $17.53 | $15.26 | $16.51 | $16.51 | 14,289,520 |
| 2021-09-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2021-09-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2021-09-17 | $14.57 | $15.89 | $14.21 | $15.56 | $15.56 | 11,178,390 |
| 2021-09-16 | $14.90 | $14.90 | $14.41 | $14.57 | $14.57 | 4,933,360 |
| 2021-09-15 | $14.80 | $15.19 | $14.55 | $14.63 | $14.63 | 8,583,560 |
| 2021-09-14 | $13.91 | $16.48 | $13.91 | $15.20 | $15.20 | 15,042,820 |
| 2021-09-13 | $13.93 | $14.40 | $13.70 | $13.73 | $13.73 | 3,028,160 |
| 2021-09-10 | $14.10 | $14.20 | $13.89 | $13.93 | $13.93 | 2,769,050 |
| 2021-09-09 | $14.38 | $14.60 | $14.05 | $14.13 | $14.13 | 2,700,800 |
| 2021-09-08 | $14.31 | $14.41 | $14.20 | $14.38 | $14.38 | 2,313,150 |
| 2021-09-07 | $14.49 | $14.65 | $14.21 | $14.30 | $14.30 | 2,883,700 |
| 2021-09-06 | $13.98 | $14.65 | $13.66 | $14.55 | $14.55 | 5,677,100 |
| 2021-09-03 | $13.27 | $14.15 | $13.18 | $13.83 | $13.83 | 3,879,160 |
| 2021-09-02 | $13.64 | $13.64 | $13.14 | $13.21 | $13.21 | 3,332,470 |
| 2021-09-01 | $13.22 | $13.50 | $13.10 | $13.44 | $13.44 | 3,720,390 |
| 2021-08-31 | $13.75 | $13.81 | $13.18 | $13.25 | $13.25 | 4,441,190 |
| 2021-08-30 | $13.28 | $14.07 | $13.18 | $13.75 | $13.75 | 5,927,520 |
| 2021-08-27 | $14.30 | $14.50 | $13.89 | $13.89 | $13.89 | 4,229,990 |
| 2021-08-26 | $15.17 | $15.17 | $14.21 | $14.34 | $14.34 | 4,387,760 |
| 2021-08-25 | $15.18 | $15.55 | $15.03 | $15.05 | $15.05 | 3,574,150 |
| 2021-08-24 | $14.89 | $15.44 | $14.81 | $15.30 | $15.30 | 5,009,700 |
| 2021-08-23 | $14.79 | $15.08 | $14.55 | $15.01 | $15.01 | 3,458,400 |
| 2021-08-20 | $15.15 | $15.24 | $14.60 | $14.69 | $14.69 | 4,237,790 |
| 2021-08-19 | $15.28 | $15.38 | $14.90 | $15.15 | $15.15 | 3,419,450 |
| 2021-08-18 | $15.21 | $15.42 | $15.00 | $15.26 | $15.26 | 2,672,380 |
| 2021-08-17 | $15.83 | $15.90 | $15.20 | $15.24 | $15.24 | 2,987,220 |
| 2021-08-16 | $16.06 | $16.49 | $15.75 | $15.87 | $15.87 | 3,975,900 |
| 2021-08-13 | $15.99 | $16.10 | $15.66 | $16.06 | $16.06 | 3,384,200 |
| 2021-08-12 | $15.73 | $16.19 | $15.40 | $15.99 | $15.99 | 4,301,050 |
| 2021-08-11 | $15.51 | $16.07 | $15.47 | $15.82 | $15.82 | 4,106,080 |
| 2021-08-10 | $15.84 | $16.06 | $15.50 | $15.61 | $15.61 | 4,831,650 |
| 2021-08-09 | $15.75 | $15.89 | $15.56 | $15.64 | $15.64 | 2,543,690 |
| 2021-08-06 | $16.22 | $16.36 | $15.38 | $15.75 | $15.75 | 4,944,740 |
| 2021-08-05 | $16.06 | $16.70 | $15.82 | $16.20 | $16.20 | 6,688,210 |
| 2021-08-04 | $15.80 | $16.29 | $15.44 | $16.20 | $16.20 | 6,504,620 |
| 2021-08-03 | $15.09 | $16.12 | $15.01 | $15.83 | $15.83 | 7,452,890 |
| 2021-08-02 | $14.41 | $15.27 | $14.33 | $15.14 | $15.14 | 6,012,670 |
| 2021-07-30 | $14.29 | $14.55 | $13.80 | $14.41 | $14.41 | 4,338,900 |
| 2021-07-29 | $14.40 | $14.54 | $14.10 | $14.18 | $14.18 | 4,013,030 |
| 2021-07-28 | $14.10 | $14.26 | $13.68 | $14.14 | $14.14 | 4,305,550 |
| 2021-07-27 | $14.55 | $14.94 | $14.07 | $14.18 | $14.18 | 5,121,200 |
| 2021-07-26 | $15.15 | $15.18 | $14.33 | $14.58 | $14.58 | 5,095,600 |
| 2021-07-23 | $15.33 | $15.37 | $14.99 | $15.12 | $15.12 | 5,307,650 |
| 2021-07-22 | $15.44 | $15.88 | $15.25 | $15.37 | $15.37 | 7,882,090 |
| 2021-07-21 | $15.30 | $15.58 | $14.99 | $15.25 | $15.25 | 9,951,970 |
| 2021-07-20 | $15.99 | $16.25 | $14.81 | $15.00 | $15.00 | 13,044,110 |
| 2021-07-19 | $16.30 | $16.50 | $15.91 | $15.93 | $15.93 | 3,647,220 |
| 2021-07-16 | $16.33 | $16.43 | $16.08 | $16.33 | $16.33 | 2,805,490 |
| 2021-07-15 | $16.85 | $16.89 | $16.10 | $16.33 | $16.33 | 6,266,290 |
| 2021-07-14 | $16.74 | $17.65 | $16.60 | $17.03 | $17.03 | 5,566,110 |
| 2021-07-13 | $17.21 | $17.36 | $16.75 | $16.83 | $16.83 | 4,680,800 |
| 2021-07-12 | $17.30 | $17.58 | $16.81 | $17.34 | $17.34 | 6,023,110 |
| 2021-07-09 | $16.88 | $17.09 | $16.47 | $17.09 | $17.09 | 4,587,090 |
| 2021-07-08 | $17.00 | $17.24 | $16.43 | $16.81 | $16.81 | 5,606,040 |
| 2021-07-07 | $16.80 | $17.35 | $16.34 | $17.09 | $17.09 | 5,674,000 |
| 2021-07-06 | $17.59 | $17.80 | $16.29 | $16.67 | $16.67 | 10,195,320 |
| 2021-07-05 | $17.97 | $18.11 | $17.48 | $17.71 | $17.71 | 4,858,590 |
| 2021-07-02 | $18.50 | $18.85 | $18.00 | $18.11 | $18.11 | 5,228,310 |
| 2021-07-01 | $19.38 | $19.42 | $18.55 | $18.73 | $18.73 | 7,421,160 |
| 2021-06-30 | $18.94 | $20.16 | $18.93 | $19.29 | $19.29 | 9,497,560 |
| 2021-06-29 | $20.34 | $20.40 | $18.77 | $18.92 | $18.92 | 14,003,010 |
| 2021-06-28 | $17.70 | $20.82 | $17.60 | $20.55 | $20.55 | 16,215,750 |
| 2021-06-25 | $17.83 | $17.83 | $17.30 | $17.74 | $17.74 | 4,522,210 |
| 2021-06-24 | $18.38 | $18.53 | $17.51 | $17.61 | $17.61 | 6,262,180 |
| 2021-06-23 | $17.82 | $19.01 | $17.82 | $18.25 | $18.25 | 11,229,060 |
| 2021-06-22 | $17.27 | $17.98 | $16.81 | $17.93 | $17.93 | 8,290,940 |
| 2021-06-21 | $16.10 | $17.30 | $16.05 | $17.14 | $17.14 | 6,686,600 |
| 2021-06-18 | $15.99 | $16.43 | $15.95 | $16.19 | $16.19 | 3,759,340 |
| 2021-06-17 | $16.20 | $16.45 | $15.90 | $16.00 | $16.00 | 3,812,220 |
| 2021-06-16 | $16.65 | $16.74 | $15.99 | $16.04 | $16.04 | 4,956,790 |
| 2021-06-15 | $16.40 | $17.35 | $16.34 | $16.55 | $16.55 | 5,944,390 |
| 2021-06-14 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2021-06-11 | $16.95 | $17.14 | $16.31 | $16.54 | $16.54 | 6,380,530 |
| 2021-06-10 | $17.27 | $17.38 | $16.52 | $16.95 | $16.95 | 7,349,680 |
| 2021-06-09 | $17.71 | $17.78 | $17.15 | $17.27 | $17.27 | 4,391,560 |
| 2021-06-08 | $17.56 | $18.60 | $17.44 | $17.70 | $17.70 | 8,703,200 |
| 2021-06-07 | $17.66 | $18.07 | $17.30 | $17.56 | $17.56 | 3,893,560 |
| 2021-06-04 | $17.26 | $17.95 | $17.05 | $17.60 | $17.60 | 4,722,210 |
| 2021-06-03 | $17.41 | $17.67 | $17.13 | $17.18 | $17.18 | 5,278,820 |
| 2021-06-02 | $18.18 | $18.45 | $17.07 | $17.24 | $17.24 | 9,410,590 |
| 2021-06-01 | $18.20 | $18.50 | $17.75 | $18.18 | $18.18 | 6,374,170 |
| 2021-05-31 | $17.88 | $18.73 | $17.80 | $18.29 | $18.22 | 8,779,700 |
| 2021-05-28 | $18.85 | $18.85 | $17.63 | $17.91 | $17.84 | 11,645,530 |
| 2021-05-27 | $18.41 | $18.92 | $18.25 | $18.73 | $18.66 | 6,831,220 |
| 2021-05-26 | $18.50 | $18.91 | $18.01 | $18.53 | $18.46 | 7,465,750 |
| 2021-05-25 | $18.38 | $19.08 | $18.22 | $18.45 | $18.38 | 10,179,630 |
| 2021-05-24 | $17.68 | $18.83 | $17.26 | $18.46 | $18.39 | 15,701,250 |
| 2021-05-21 | $16.80 | $18.27 | $16.73 | $17.41 | $17.34 | 14,179,150 |
| 2021-05-20 | $16.47 | $16.77 | $16.27 | $16.59 | $16.53 | 6,011,920 |
| 2021-05-19 | $16.61 | $17.08 | $16.38 | $16.41 | $16.35 | 5,352,080 |
| 2021-05-18 | $16.42 | $16.74 | $16.28 | $16.60 | $16.54 | 5,884,860 |
| 2021-05-17 | $16.39 | $17.03 | $16.28 | $16.48 | $16.42 | 10,138,640 |
| 2021-05-14 | $15.55 | $16.80 | $15.38 | $16.39 | $16.33 | 12,709,570 |
| 2021-05-13 | $14.32 | $15.66 | $14.29 | $15.46 | $15.40 | 10,065,980 |
| 2021-05-12 | $14.30 | $14.46 | $14.08 | $14.40 | $14.34 | 2,745,760 |
| 2021-05-11 | $13.82 | $14.63 | $13.68 | $14.38 | $14.32 | 5,424,410 |
| 2021-05-10 | $13.77 | $14.25 | $13.66 | $13.88 | $13.83 | 3,855,010 |
| 2021-05-07 | $14.04 | $14.08 | $13.68 | $13.76 | $13.71 | 3,550,180 |
| 2021-05-06 | $14.32 | $14.32 | $13.86 | $13.92 | $13.87 | 4,083,430 |
| 2021-05-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.31 | 0 |
| 2021-05-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.31 | 0 |
| 2021-04-30 | $14.69 | $14.69 | $14.13 | $14.37 | $14.31 | 7,098,650 |
| 2021-04-29 | $14.90 | $15.20 | $14.51 | $14.55 | $14.49 | 10,392,770 |
| 2021-04-28 | $14.68 | $15.14 | $14.14 | $15.14 | $15.08 | 10,781,090 |
| 2021-04-27 | $14.07 | $14.59 | $13.80 | $14.43 | $14.37 | 8,236,640 |
| 2021-04-26 | $14.13 | $14.50 | $13.90 | $13.90 | $13.85 | 7,906,040 |
| 2021-04-23 | $14.07 | $14.66 | $14.03 | $14.13 | $14.08 | 7,005,270 |
| 2021-04-22 | $13.75 | $14.45 | $13.75 | $14.12 | $14.07 | 8,003,220 |
| 2021-04-21 | $14.08 | $14.89 | $13.72 | $13.80 | $13.75 | 8,757,750 |
| 2021-04-20 | $13.14 | $14.02 | $12.98 | $13.58 | $13.53 | 8,228,990 |
| 2021-04-19 | $12.85 | $13.30 | $12.82 | $13.17 | $13.12 | 4,011,770 |
| 2021-04-16 | $12.79 | $12.93 | $12.70 | $12.82 | $12.77 | 3,282,450 |
| 2021-04-15 | $12.17 | $13.48 | $12.14 | $12.79 | $12.74 | 7,367,760 |
| 2021-04-14 | $12.18 | $12.41 | $12.11 | $12.17 | $12.12 | 2,234,000 |
| 2021-04-13 | $12.37 | $12.53 | $12.12 | $12.20 | $12.15 | 2,122,230 |
| 2021-04-12 | $12.65 | $12.79 | $12.23 | $12.32 | $12.27 | 2,631,050 |
| 2021-04-09 | $12.89 | $12.98 | $12.58 | $12.67 | $12.62 | 2,647,750 |
| 2021-04-08 | $12.71 | $13.02 | $12.56 | $12.90 | $12.85 | 3,181,780 |
| 2021-04-07 | $12.73 | $12.85 | $12.52 | $12.75 | $12.70 | 2,173,910 |
| 2021-04-06 | $12.81 | $12.95 | $12.60 | $12.68 | $12.63 | 2,827,930 |
| 2021-04-05 | $12.81 | $12.81 | $12.81 | $12.81 | $12.76 | 0 |
| 2021-04-02 | $12.56 | $13.23 | $12.56 | $12.81 | $12.76 | 4,096,300 |
| 2021-04-01 | $12.19 | $12.76 | $12.02 | $12.67 | $12.62 | 4,051,290 |
| 2021-03-31 | $12.18 | $12.37 | $12.10 | $12.19 | $12.14 | 2,554,630 |
| 2021-03-30 | $12.15 | $12.28 | $12.02 | $12.18 | $12.13 | 2,784,450 |
| 2021-03-29 | $12.15 | $12.38 | $12.03 | $12.15 | $12.10 | 3,880,460 |
| 2021-03-26 | $11.83 | $12.37 | $11.70 | $12.25 | $12.20 | 6,081,540 |
| 2021-03-25 | $11.75 | $11.87 | $11.41 | $11.69 | $11.65 | 4,273,340 |
| 2021-03-24 | $11.78 | $12.15 | $11.76 | $11.82 | $11.77 | 4,353,510 |
| 2021-03-23 | $12.10 | $12.25 | $11.70 | $11.85 | $11.80 | 4,698,560 |
| 2021-03-22 | $11.68 | $12.27 | $11.65 | $11.91 | $11.86 | 7,635,720 |
| 2021-03-19 | $11.60 | $12.28 | $11.58 | $11.59 | $11.55 | 12,769,030 |
| 2021-03-18 | $11.77 | $12.28 | $11.43 | $11.60 | $11.56 | 20,418,270 |
| 2021-03-17 | $12.84 | $13.03 | $12.62 | $12.75 | $12.70 | 2,831,140 |
| 2021-03-16 | $12.81 | $13.06 | $12.70 | $12.90 | $12.85 | 2,663,100 |
| 2021-03-15 | $12.90 | $12.97 | $12.50 | $12.64 | $12.59 | 3,919,420 |
| 2021-03-12 | $13.27 | $13.35 | $12.80 | $12.96 | $12.91 | 3,572,600 |
| 2021-03-11 | $13.27 | $13.45 | $13.07 | $13.25 | $13.20 | 4,036,130 |
| 2021-03-10 | $13.76 | $13.91 | $13.10 | $13.24 | $13.19 | 4,079,540 |
| 2021-03-09 | $14.43 | $14.60 | $13.30 | $13.45 | $13.40 | 6,418,290 |
| 2021-03-08 | $14.66 | $15.07 | $14.60 | $14.60 | $14.54 | 4,664,060 |
| 2021-03-05 | $14.29 | $14.88 | $14.29 | $14.61 | $14.55 | 3,435,540 |
| 2021-03-04 | $14.37 | $15.32 | $14.22 | $14.61 | $14.55 | 7,506,940 |
| 2021-03-03 | $14.54 | $14.54 | $14.23 | $14.41 | $14.35 | 3,098,170 |
| 2021-03-02 | $14.59 | $14.76 | $14.20 | $14.54 | $14.48 | 4,204,750 |
| 2021-03-01 | $14.28 | $14.69 | $14.07 | $14.38 | $14.32 | 4,262,420 |
| 2021-02-26 | $14.49 | $14.77 | $13.96 | $14.03 | $13.98 | 5,915,850 |
| 2021-02-25 | $15.20 | $15.35 | $14.50 | $14.50 | $14.44 | 5,783,210 |
| 2021-02-24 | $15.55 | $16.17 | $14.80 | $15.00 | $14.94 | 10,255,090 |
| 2021-02-23 | $15.22 | $16.10 | $15.11 | $15.53 | $15.47 | 8,141,370 |
| 2021-02-22 | $15.01 | $16.29 | $14.84 | $15.44 | $15.38 | 14,178,980 |
| 2021-02-19 | $13.98 | $15.37 | $13.94 | $15.22 | $15.16 | 10,421,400 |
| 2021-02-18 | $14.36 | $14.65 | $13.78 | $13.97 | $13.92 | 6,487,490 |
| 2021-02-17 | $14.33 | $14.33 | $14.33 | $14.33 | $14.28 | 0 |
| 2021-02-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.28 | 0 |
| 2021-02-15 | $14.33 | $14.33 | $14.33 | $14.33 | $14.28 | 0 |
| 2021-02-12 | $14.33 | $14.33 | $14.33 | $14.33 | $14.28 | 0 |
| 2021-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $14.28 | 0 |
| 2021-02-10 | $14.11 | $14.50 | $13.90 | $14.33 | $14.28 | 6,359,350 |
| 2021-02-09 | $12.76 | $14.43 | $12.72 | $14.30 | $14.25 | 7,932,400 |
| 2021-02-08 | $13.19 | $13.32 | $12.51 | $12.73 | $12.68 | 5,189,290 |
| 2021-02-05 | $13.63 | $13.79 | $13.01 | $13.05 | $13.00 | 4,646,830 |
| 2021-02-04 | $13.36 | $13.78 | $13.00 | $13.61 | $13.56 | 5,111,790 |
| 2021-02-03 | $13.71 | $14.04 | $13.38 | $13.41 | $13.36 | 4,402,970 |
| 2021-02-02 | $13.71 | $13.90 | $13.20 | $13.69 | $13.64 | 4,451,000 |
| 2021-02-01 | $12.79 | $13.53 | $12.60 | $13.43 | $13.38 | 5,254,660 |
| 2021-01-29 | $12.90 | $12.98 | $12.41 | $12.70 | $12.65 | 4,532,050 |
| 2021-01-28 | $12.77 | $13.25 | $12.60 | $12.66 | $12.61 | 4,812,780 |
| 2021-01-27 | $13.35 | $13.75 | $13.08 | $13.10 | $13.05 | 5,915,480 |
| 2021-01-26 | $14.46 | $14.53 | $13.15 | $13.39 | $13.34 | 12,014,220 |
| 2021-01-25 | $14.91 | $15.64 | $14.38 | $14.68 | $14.62 | 12,734,700 |
| 2021-01-22 | $14.52 | $14.93 | $14.33 | $14.47 | $14.41 | 6,621,430 |
| 2021-01-21 | $14.73 | $15.02 | $14.48 | $14.56 | $14.50 | 6,996,860 |
| 2021-01-20 | $13.91 | $15.07 | $13.91 | $14.78 | $14.72 | 7,833,380 |
| 2021-01-19 | $14.60 | $14.60 | $14.10 | $14.15 | $14.10 | 4,017,330 |
| 2021-01-18 | $13.74 | $14.73 | $13.71 | $14.41 | $14.35 | 6,070,710 |
| 2021-01-15 | $13.95 | $14.05 | $13.50 | $13.68 | $13.63 | 3,845,400 |
| 2021-01-14 | $13.22 | $14.44 | $13.15 | $13.78 | $13.73 | 7,851,000 |
| 2021-01-13 | $13.66 | $13.84 | $13.19 | $13.28 | $13.23 | 8,001,640 |
| 2021-01-12 | $12.85 | $13.89 | $12.82 | $13.61 | $13.56 | 8,037,640 |
| 2021-01-11 | $13.14 | $13.38 | $12.71 | $12.81 | $12.76 | 6,573,510 |
| 2021-01-08 | $13.41 | $13.60 | $13.08 | $13.18 | $13.13 | 6,024,760 |
| 2021-01-07 | $13.89 | $14.15 | $13.20 | $13.39 | $13.34 | 6,883,440 |
| 2021-01-06 | $14.49 | $14.54 | $13.68 | $13.89 | $13.84 | 6,060,930 |
| 2021-01-05 | $14.56 | $14.83 | $14.08 | $14.50 | $14.44 | 5,535,340 |
| 2021-01-04 | $14.55 | $14.77 | $14.09 | $14.56 | $14.50 | 5,305,580 |
| 2021-01-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.67 | 0 |
| 2020-12-31 | $14.25 | $14.80 | $14.24 | $14.73 | $14.67 | 3,635,220 |
| 2020-12-30 | $14.06 | $14.24 | $13.90 | $14.08 | $14.03 | 2,687,990 |
| 2020-12-29 | $14.16 | $14.37 | $14.01 | $14.09 | $14.04 | 4,321,490 |
| 2020-12-28 | $14.48 | $14.70 | $14.11 | $14.16 | $14.11 | 5,730,550 |
| 2020-12-25 | $14.35 | $15.07 | $13.95 | $14.37 | $14.31 | 7,559,340 |
| 2020-12-24 | $16.00 | $16.20 | $14.14 | $14.46 | $14.40 | 10,268,990 |
| 2020-12-23 | $16.40 | $16.46 | $15.88 | $16.07 | $16.01 | 2,918,970 |
| 2020-12-22 | $16.72 | $16.97 | $16.12 | $16.29 | $16.23 | 4,211,050 |
| 2020-12-21 | $17.04 | $17.04 | $16.35 | $16.66 | $16.60 | 4,092,400 |
| 2020-12-18 | $17.75 | $18.00 | $16.93 | $17.08 | $17.01 | 4,317,930 |
| 2020-12-17 | $17.19 | $18.13 | $17.13 | $17.75 | $17.68 | 5,640,970 |
| 2020-12-16 | $17.41 | $17.62 | $17.10 | $17.30 | $17.23 | 4,752,560 |
| 2020-12-15 | $16.59 | $18.33 | $16.55 | $17.76 | $17.69 | 8,230,350 |
| 2020-12-14 | $16.10 | $16.66 | $15.95 | $16.59 | $16.53 | 3,373,460 |
| 2020-12-11 | $16.57 | $16.75 | $15.91 | $16.11 | $16.05 | 3,761,370 |
| 2020-12-10 | $16.30 | $16.60 | $16.06 | $16.50 | $16.44 | 3,348,110 |
| 2020-12-09 | $17.10 | $17.17 | $16.30 | $16.30 | $16.24 | 3,649,420 |
| 2020-12-08 | $17.39 | $17.56 | $16.90 | $16.94 | $16.88 | 3,308,180 |
| 2020-12-07 | $17.41 | $17.72 | $17.13 | $17.30 | $17.23 | 4,228,520 |
| 2020-12-04 | $17.38 | $17.65 | $17.12 | $17.46 | $17.39 | 2,913,370 |
| 2020-12-03 | $17.14 | $17.60 | $16.82 | $17.32 | $17.25 | 4,457,680 |
| 2020-12-02 | $16.80 | $17.34 | $16.66 | $17.18 | $17.11 | 3,563,070 |
| 2020-12-01 | $16.01 | $16.81 | $15.97 | $16.68 | $16.62 | 5,102,210 |
| 2020-11-30 | $16.24 | $16.34 | $15.89 | $16.06 | $16.00 | 2,618,370 |
| 2020-11-27 | $16.18 | $16.44 | $15.93 | $16.21 | $16.15 | 2,684,790 |
| 2020-11-26 | $16.35 | $16.65 | $16.10 | $16.22 | $16.16 | 2,081,020 |
| 2020-11-25 | $16.80 | $16.82 | $16.32 | $16.32 | $16.26 | 2,976,530 |
| 2020-11-24 | $17.00 | $17.07 | $16.68 | $16.74 | $16.68 | 2,262,800 |
| 2020-11-23 | $16.80 | $17.45 | $16.80 | $16.97 | $16.90 | 3,987,020 |
| 2020-11-20 | $17.02 | $17.39 | $16.68 | $16.86 | $16.80 | 4,379,060 |
| 2020-11-19 | $16.83 | $17.14 | $16.56 | $16.85 | $16.79 | 3,396,610 |
| 2020-11-18 | $17.26 | $17.56 | $16.70 | $16.88 | $16.82 | 4,301,580 |
| 2020-11-17 | $17.86 | $18.20 | $17.15 | $17.31 | $17.24 | 4,364,470 |
| 2020-11-16 | $18.00 | $18.27 | $17.53 | $17.96 | $17.89 | 2,793,970 |
| 2020-11-13 | $18.24 | $18.25 | $17.85 | $18.05 | $17.98 | 2,263,840 |
| 2020-11-12 | $18.31 | $18.63 | $18.12 | $18.22 | $18.15 | 2,075,830 |
| 2020-11-11 | $19.04 | $19.21 | $18.26 | $18.29 | $18.22 | 4,618,260 |
| 2020-11-10 | $19.18 | $19.54 | $18.86 | $19.25 | $19.18 | 3,213,960 |
| 2020-11-09 | $19.19 | $19.57 | $18.96 | $19.20 | $19.13 | 3,508,070 |
| 2020-11-06 | $19.91 | $19.91 | $18.68 | $19.04 | $18.97 | 5,924,380 |
| 2020-11-05 | $20.00 | $20.36 | $19.70 | $19.80 | $19.72 | 3,533,940 |
| 2020-11-04 | $19.80 | $20.10 | $19.70 | $19.81 | $19.73 | 1,977,940 |
| 2020-11-03 | $19.69 | $20.09 | $19.48 | $20.00 | $19.92 | 2,562,500 |
| 2020-11-02 | $19.89 | $20.27 | $19.41 | $19.60 | $19.52 | 2,473,120 |
| 2020-10-30 | $20.44 | $21.08 | $19.86 | $19.93 | $19.85 | 3,349,320 |
| 2020-10-29 | $19.88 | $20.98 | $19.74 | $20.41 | $20.33 | 3,492,390 |
| 2020-10-28 | $20.09 | $20.37 | $19.70 | $20.18 | $20.10 | 2,450,020 |
| 2020-10-27 | $19.80 | $20.07 | $19.22 | $20.00 | $19.92 | 4,646,220 |
| 2020-10-26 | $19.47 | $19.63 | $18.74 | $19.44 | $19.37 | 4,915,150 |
| 2020-10-23 | $20.75 | $21.15 | $19.46 | $19.46 | $19.39 | 5,587,750 |
| 2020-10-22 | $21.35 | $21.35 | $20.51 | $20.75 | $20.67 | 3,469,060 |
| 2020-10-21 | $21.94 | $22.25 | $21.09 | $21.16 | $21.08 | 4,129,060 |
| 2020-10-20 | $21.29 | $21.85 | $21.14 | $21.85 | $21.77 | 3,626,330 |
| 2020-10-19 | $22.18 | $22.19 | $21.30 | $21.35 | $21.27 | 4,044,710 |
| 2020-10-16 | $22.03 | $22.40 | $21.55 | $21.92 | $21.84 | 3,349,430 |
| 2020-10-15 | $22.30 | $22.61 | $21.40 | $21.90 | $21.82 | 8,048,850 |
| 2020-10-14 | $22.62 | $23.54 | $22.35 | $22.41 | $22.32 | 5,692,750 |
| 2020-10-13 | $22.70 | $22.74 | $22.18 | $22.70 | $22.61 | 4,504,510 |
| 2020-10-12 | $20.83 | $22.44 | $20.80 | $22.39 | $22.30 | 8,444,610 |
| 2020-10-09 | $21.21 | $21.43 | $20.60 | $20.79 | $20.71 | 6,491,120 |
| 2020-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 0 |
| 2020-09-30 | $20.40 | $21.18 | $20.26 | $21.00 | $20.92 | 5,457,250 |
| 2020-09-29 | $20.45 | $20.88 | $19.91 | $20.49 | $20.41 | 5,070,290 |
| 2020-09-28 | $20.89 | $21.32 | $20.28 | $20.38 | $20.30 | 3,727,550 |
| 2020-09-25 | $20.76 | $21.39 | $20.55 | $20.99 | $20.91 | 4,255,870 |
| 2020-09-24 | $20.83 | $20.97 | $20.42 | $20.75 | $20.67 | 4,902,650 |
| 2020-09-23 | $19.85 | $21.77 | $19.80 | $21.11 | $21.03 | 8,114,560 |
| 2020-09-22 | $20.00 | $20.45 | $19.78 | $19.82 | $19.74 | 5,168,580 |
| 2020-09-21 | $20.09 | $20.09 | $19.50 | $19.75 | $19.67 | 3,487,560 |
| 2020-09-18 | $20.02 | $20.22 | $19.55 | $20.13 | $20.05 | 3,545,500 |
| 2020-09-17 | $20.08 | $20.30 | $19.80 | $20.01 | $19.93 | 3,245,680 |
| 2020-09-16 | $21.21 | $21.34 | $19.68 | $20.00 | $19.92 | 6,879,470 |
| 2020-09-15 | $20.22 | $21.68 | $19.98 | $21.00 | $20.92 | 6,569,030 |
| 2020-09-14 | $20.64 | $20.88 | $20.04 | $20.27 | $20.19 | 4,513,240 |
| 2020-09-11 | $20.25 | $20.77 | $20.00 | $20.47 | $20.39 | 4,386,880 |
| 2020-09-10 | $21.15 | $21.34 | $20.11 | $20.28 | $20.20 | 6,310,680 |
| 2020-09-09 | $21.85 | $22.40 | $20.69 | $20.91 | $20.83 | 9,859,610 |
| 2020-09-08 | $22.92 | $23.56 | $21.90 | $22.20 | $22.11 | 9,468,460 |
| 2020-09-07 | $23.75 | $24.20 | $23.03 | $23.11 | $23.02 | 7,102,530 |
| 2020-09-04 | $23.70 | $24.35 | $23.15 | $23.70 | $23.61 | 8,595,920 |
| 2020-09-03 | $24.05 | $24.89 | $23.90 | $24.16 | $24.07 | 7,437,470 |
| 2020-09-02 | $24.19 | $24.72 | $23.73 | $24.02 | $23.93 | 6,679,710 |
| 2020-09-01 | $22.85 | $24.55 | $22.85 | $23.98 | $23.89 | 9,350,010 |
| 2020-08-31 | $22.29 | $23.39 | $21.73 | $22.70 | $22.61 | 8,259,770 |
| 2020-08-28 | $21.68 | $22.21 | $21.23 | $21.80 | $21.72 | 8,169,320 |
| 2020-08-27 | $20.72 | $21.68 | $20.62 | $21.57 | $21.49 | 7,081,370 |
| 2020-08-26 | $21.39 | $21.63 | $20.68 | $20.70 | $20.62 | 7,651,240 |
| 2020-08-25 | $20.48 | $22.10 | $20.40 | $21.35 | $21.27 | 10,316,650 |
| 2020-08-24 | $19.50 | $21.09 | $18.84 | $20.47 | $20.39 | 9,547,990 |
| 2020-08-21 | $19.33 | $19.91 | $19.25 | $19.52 | $19.45 | 4,866,470 |
| 2020-08-20 | $19.00 | $19.24 | $18.71 | $18.83 | $18.76 | 3,615,880 |
| 2020-08-19 | $19.69 | $20.16 | $19.08 | $19.15 | $19.08 | 5,010,300 |
| 2020-08-18 | $19.18 | $20.05 | $19.11 | $19.74 | $19.66 | 4,588,870 |
| 2020-08-17 | $18.98 | $19.39 | $18.85 | $19.21 | $19.14 | 5,237,220 |
| 2020-08-14 | $19.29 | $19.29 | $18.53 | $19.06 | $18.99 | 4,152,630 |
| 2020-08-13 | $19.50 | $19.78 | $18.91 | $19.06 | $18.99 | 6,319,740 |
| 2020-08-12 | $20.61 | $20.61 | $18.80 | $19.60 | $19.52 | 12,567,020 |
| 2020-08-11 | $22.40 | $22.57 | $20.51 | $20.58 | $20.50 | 12,990,960 |
| 2020-08-10 | $22.04 | $22.28 | $21.65 | $21.84 | $21.76 | 6,543,680 |
| 2020-08-07 | $22.90 | $23.27 | $21.66 | $22.15 | $22.07 | 10,234,750 |
| 2020-08-06 | $21.94 | $23.53 | $21.70 | $22.71 | $22.62 | 18,631,140 |
| 2020-08-05 | $20.65 | $22.34 | $20.21 | $21.82 | $21.74 | 16,934,320 |
| 2020-08-04 | $20.29 | $22.05 | $20.20 | $20.36 | $20.28 | 13,657,240 |
| 2020-08-03 | $20.50 | $20.67 | $19.88 | $20.31 | $20.23 | 8,540,530 |
| 2020-07-31 | $20.30 | $20.70 | $19.71 | $20.30 | $20.22 | 6,425,290 |
| 2020-07-30 | $20.30 | $20.55 | $19.53 | $20.16 | $20.08 | 7,635,860 |
| 2020-07-29 | $18.87 | $19.75 | $18.67 | $19.73 | $19.65 | 5,844,120 |
| 2020-07-28 | $19.11 | $19.50 | $18.71 | $18.93 | $18.86 | 6,463,080 |
| 2020-07-27 | $19.20 | $19.92 | $18.70 | $18.94 | $18.87 | 7,969,400 |
| 2020-07-24 | $20.96 | $21.38 | $18.91 | $18.92 | $18.85 | 11,585,990 |
| 2020-07-23 | $20.30 | $21.44 | $20.08 | $21.01 | $20.93 | 8,211,620 |
| 2020-07-22 | $20.26 | $20.88 | $19.71 | $20.59 | $20.51 | 7,929,640 |
| 2020-07-21 | $19.98 | $21.21 | $19.70 | $20.23 | $20.15 | 10,261,040 |
| 2020-07-20 | $19.81 | $20.50 | $19.23 | $19.69 | $19.61 | 9,356,420 |
| 2020-07-17 | $19.79 | $20.10 | $19.00 | $19.49 | $19.42 | 10,308,110 |
| 2020-07-16 | $21.00 | $21.30 | $19.80 | $19.92 | $19.84 | 8,194,180 |
| 2020-07-15 | $21.75 | $21.99 | $20.38 | $20.90 | $20.82 | 9,836,590 |
| 2020-07-14 | $22.01 | $22.28 | $21.18 | $21.47 | $21.39 | 7,622,140 |
| 2020-07-13 | $20.38 | $22.17 | $20.27 | $22.07 | $21.99 | 10,996,310 |
| 2020-07-10 | $20.82 | $21.17 | $20.27 | $20.30 | $20.22 | 7,330,330 |
| 2020-07-09 | $19.64 | $20.71 | $19.53 | $20.66 | $20.58 | 10,834,140 |
| 2020-07-08 | $19.64 | $20.22 | $19.25 | $19.60 | $19.52 | 8,787,030 |
| 2020-07-07 | $19.63 | $20.38 | $19.48 | $19.73 | $19.65 | 12,216,300 |
| 2020-07-06 | $19.70 | $20.66 | $19.49 | $19.78 | $19.70 | 12,636,100 |
| 2020-07-03 | $20.11 | $20.91 | $19.36 | $19.71 | $19.63 | 11,913,770 |
| 2020-07-02 | $19.90 | $20.69 | $19.25 | $20.22 | $20.14 | 20,438,310 |
| 2020-07-01 | $18.92 | $19.57 | $18.28 | $18.81 | $18.74 | 9,652,840 |
| 2020-06-30 | $18.47 | $19.27 | $18.07 | $18.79 | $18.72 | 10,473,540 |
| 2020-06-29 | $19.63 | $19.95 | $18.00 | $18.29 | $18.22 | 13,527,930 |
| 2020-06-26 | $19.74 | $19.74 | $19.74 | $19.74 | $19.66 | 0 |
| 2020-06-25 | $19.74 | $19.74 | $19.74 | $19.74 | $19.66 | 0 |
| 2020-06-24 | $18.31 | $20.11 | $18.31 | $19.74 | $19.66 | 12,352,790 |
| 2020-06-23 | $18.47 | $18.65 | $18.28 | $18.45 | $18.38 | 6,956,240 |
| 2020-06-22 | $18.50 | $18.66 | $18.18 | $18.28 | $18.21 | 8,633,160 |
| 2020-06-19 | $17.24 | $18.70 | $17.07 | $18.32 | $18.25 | 17,447,510 |
| 2020-06-18 | $17.49 | $17.64 | $16.80 | $17.00 | $16.93 | 11,244,610 |
| 2020-06-17 | $17.64 | $17.80 | $17.13 | $17.40 | $17.33 | 12,000,510 |
| 2020-06-16 | $17.17 | $17.73 | $16.82 | $17.40 | $17.33 | 12,392,260 |
| 2020-06-15 | $16.41 | $17.80 | $16.00 | $17.28 | $17.21 | 21,466,420 |
| 2020-06-12 | $14.50 | $16.19 | $14.42 | $16.19 | $16.13 | 19,900,700 |
| 2020-06-11 | $14.89 | $15.30 | $14.60 | $14.72 | $14.66 | 12,224,670 |
| 2020-06-10 | $14.51 | $14.61 | $14.25 | $14.49 | $14.43 | 5,958,310 |
| 2020-06-09 | $14.40 | $14.60 | $14.20 | $14.47 | $14.41 | 4,846,150 |
| 2020-06-08 | $13.90 | $14.49 | $13.82 | $14.24 | $14.19 | 6,318,830 |
| 2020-06-05 | $14.00 | $14.07 | $13.64 | $13.90 | $13.85 | 5,586,080 |
| 2020-06-04 | $13.55 | $13.86 | $13.41 | $13.70 | $13.65 | 4,143,880 |
| 2020-06-03 | $13.52 | $13.84 | $13.37 | $13.64 | $13.59 | 7,243,950 |
| 2020-06-02 | $13.49 | $13.60 | $13.10 | $13.37 | $13.32 | 7,306,890 |
| 2020-06-01 | $13.00 | $13.77 | $12.98 | $13.61 | $13.56 | 9,957,470 |
| 2020-05-29 | $12.00 | $12.99 | $11.81 | $12.84 | $12.79 | 9,548,720 |
| 2020-05-28 | $12.18 | $12.18 | $11.64 | $11.95 | $11.90 | 5,547,040 |
| 2020-05-27 | $12.03 | $12.33 | $11.87 | $12.20 | $12.15 | 5,321,810 |
| 2020-05-26 | $11.19 | $12.05 | $11.19 | $11.98 | $11.93 | 4,090,170 |
| 2020-05-25 | $11.18 | $11.39 | $11.13 | $11.18 | $11.14 | 2,140,260 |
| 2020-05-22 | $11.64 | $11.76 | $11.28 | $11.30 | $11.26 | 3,416,600 |
| 2020-05-21 | $11.87 | $12.07 | $11.58 | $11.66 | $11.62 | 5,580,780 |
| 2020-05-20 | $12.05 | $12.14 | $11.92 | $12.00 | $11.95 | 2,361,680 |
| 2020-05-19 | $12.00 | $12.25 | $11.90 | $12.05 | $12.00 | 4,560,730 |
| 2020-05-18 | $11.69 | $12.15 | $11.61 | $12.01 | $11.96 | 5,328,940 |
| 2020-05-15 | $11.47 | $11.78 | $11.43 | $11.64 | $11.60 | 3,706,220 |
| 2020-05-14 | $11.66 | $11.68 | $11.43 | $11.44 | $11.40 | 2,758,180 |
| 2020-05-13 | $11.39 | $11.84 | $11.25 | $11.69 | $11.65 | 4,286,520 |
| 2020-05-12 | $11.39 | $11.58 | $11.25 | $11.30 | $11.26 | 2,877,690 |
| 2020-05-11 | $11.55 | $11.61 | $11.31 | $11.38 | $11.34 | 2,898,400 |
| 2020-05-08 | $11.63 | $11.63 | $11.42 | $11.47 | $11.43 | 2,028,900 |
| 2020-05-07 | $11.45 | $11.62 | $11.35 | $11.47 | $11.43 | 2,501,150 |
| 2020-05-06 | $11.01 | $11.60 | $11.00 | $11.45 | $11.41 | 3,635,360 |
| 2020-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.04 | 0 |
| 2020-05-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.04 | 0 |
| 2020-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.04 | 0 |
| 2020-04-30 | $10.84 | $11.16 | $10.84 | $11.08 | $11.04 | 2,157,840 |
| 2020-04-29 | $10.88 | $11.08 | $10.78 | $10.84 | $10.80 | 2,130,760 |
| 2020-04-28 | $11.16 | $11.25 | $10.63 | $10.95 | $10.91 | 4,267,610 |
| 2020-04-27 | $11.64 | $11.71 | $11.13 | $11.16 | $11.12 | 4,896,550 |
| 2020-04-24 | $11.89 | $11.95 | $11.61 | $11.63 | $11.59 | 3,713,170 |
| 2020-04-23 | $11.92 | $12.17 | $11.87 | $11.92 | $11.87 | 3,260,910 |
| 2020-04-22 | $11.74 | $11.99 | $11.74 | $11.95 | $11.90 | 2,214,800 |
| 2020-04-21 | $12.21 | $12.23 | $11.78 | $11.90 | $11.85 | 4,176,720 |
| 2020-04-20 | $12.40 | $12.42 | $12.02 | $12.19 | $12.14 | 7,410,490 |
| 2020-04-17 | $12.04 | $12.78 | $11.90 | $12.56 | $12.51 | 12,171,790 |
| 2020-04-16 | $11.90 | $12.08 | $11.74 | $12.01 | $11.96 | 3,839,740 |
| 2020-04-15 | $12.18 | $12.24 | $11.88 | $11.90 | $11.85 | 3,674,900 |
| 2020-04-14 | $11.79 | $12.16 | $11.59 | $12.06 | $12.01 | 5,207,000 |
| 2020-04-13 | $11.85 | $11.88 | $11.52 | $11.65 | $11.61 | 2,968,010 |
| 2020-04-10 | $11.89 | $12.26 | $11.72 | $11.93 | $11.88 | 6,396,370 |
| 2020-04-09 | $12.12 | $12.57 | $12.03 | $12.49 | $12.44 | 4,834,200 |
| 2020-04-08 | $12.08 | $12.18 | $11.93 | $12.04 | $11.99 | 3,561,040 |
| 2020-04-07 | $11.79 | $12.18 | $11.68 | $12.08 | $12.03 | 6,720,960 |
| 2020-04-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.52 | 0 |
| 2020-04-03 | $11.74 | $11.95 | $11.54 | $11.56 | $11.52 | 3,967,800 |
| 2020-04-02 | $11.75 | $11.77 | $11.48 | $11.77 | $11.72 | 5,386,650 |
| 2020-04-01 | $12.16 | $12.17 | $11.76 | $11.76 | $11.71 | 4,767,240 |
| 2020-03-31 | $12.28 | $12.35 | $12.08 | $12.19 | $12.14 | 3,550,210 |
| 2020-03-30 | $12.45 | $12.45 | $12.03 | $12.18 | $12.13 | 5,887,230 |
| 2020-03-27 | $12.78 | $12.78 | $12.41 | $12.46 | $12.41 | 3,137,330 |
| 2020-03-26 | $12.55 | $12.78 | $12.41 | $12.65 | $12.60 | 3,740,270 |
| 2020-03-25 | $12.55 | $12.73 | $12.38 | $12.63 | $12.58 | 4,045,140 |
| 2020-03-24 | $12.40 | $12.52 | $11.95 | $12.29 | $12.24 | 4,324,530 |
| 2020-03-23 | $12.72 | $12.87 | $12.00 | $12.21 | $12.16 | 7,838,810 |
| 2020-03-20 | $13.11 | $13.23 | $12.83 | $12.99 | $12.94 | 4,561,020 |
| 2020-03-19 | $13.27 | $13.52 | $12.74 | $12.98 | $12.93 | 8,101,990 |
| 2020-03-18 | $14.06 | $14.25 | $13.35 | $13.36 | $13.31 | 9,356,500 |
| 2020-03-17 | $14.54 | $14.68 | $13.69 | $13.92 | $13.87 | 9,530,220 |
| 2020-03-16 | $14.95 | $15.49 | $14.29 | $14.30 | $14.25 | 11,402,700 |
| 2020-03-13 | $14.46 | $15.08 | $14.31 | $14.83 | $14.77 | 6,747,240 |
| 2020-03-12 | $14.90 | $15.28 | $14.72 | $15.00 | $14.94 | 6,444,940 |
| 2020-03-11 | $15.30 | $15.59 | $14.90 | $15.05 | $14.99 | 9,984,990 |
| 2020-03-10 | $14.87 | $15.25 | $14.52 | $15.07 | $15.01 | 8,812,140 |
| 2020-03-09 | $15.06 | $15.59 | $14.96 | $14.97 | $14.91 | 8,961,440 |
| 2020-03-06 | $14.81 | $15.69 | $14.78 | $15.26 | $15.20 | 13,144,060 |
| 2020-03-05 | $14.27 | $15.15 | $14.19 | $14.97 | $14.91 | 16,386,530 |
| 2020-03-04 | $13.90 | $14.12 | $13.81 | $14.04 | $13.99 | 4,502,390 |
| 2020-03-03 | $13.95 | $14.39 | $13.86 | $13.97 | $13.92 | 7,183,680 |
| 2020-03-02 | $13.52 | $13.88 | $13.40 | $13.70 | $13.65 | 6,448,840 |
| 2020-02-28 | $13.85 | $14.29 | $13.23 | $13.35 | $13.30 | 8,681,430 |
| 2020-02-27 | $14.37 | $14.40 | $14.00 | $14.10 | $14.05 | 5,531,000 |
| 2020-02-26 | $14.83 | $14.83 | $14.22 | $14.24 | $14.19 | 7,996,650 |
| 2020-02-25 | $14.44 | $15.16 | $14.31 | $14.99 | $14.93 | 12,354,390 |
| 2020-02-24 | $13.68 | $14.97 | $13.68 | $14.76 | $14.70 | 13,561,410 |
| 2020-02-21 | $13.76 | $13.97 | $13.58 | $13.74 | $13.69 | 5,731,780 |
| 2020-02-20 | $13.58 | $13.77 | $13.43 | $13.74 | $13.69 | 5,233,510 |
| 2020-02-19 | $13.94 | $13.94 | $13.53 | $13.55 | $13.50 | 5,941,020 |
| 2020-02-18 | $13.95 | $14.02 | $13.73 | $13.91 | $13.86 | 7,570,300 |
| 2020-02-17 | $13.00 | $14.07 | $12.98 | $13.98 | $13.93 | 11,744,700 |
| 2020-02-14 | $13.13 | $13.13 | $12.83 | $12.88 | $12.83 | 3,596,900 |
| 2020-02-13 | $13.33 | $13.36 | $12.91 | $12.99 | $12.94 | 5,175,670 |
| 2020-02-12 | $13.28 | $13.49 | $13.15 | $13.37 | $13.32 | 4,069,640 |
| 2020-02-11 | $13.70 | $13.75 | $13.25 | $13.29 | $13.24 | 5,665,290 |
| 2020-02-10 | $13.74 | $13.98 | $13.49 | $13.69 | $13.64 | 6,042,110 |
| 2020-02-07 | $14.03 | $14.25 | $13.50 | $13.64 | $13.59 | 8,312,520 |
| 2020-02-06 | $13.88 | $14.49 | $13.50 | $14.01 | $13.96 | 13,818,810 |
| 2020-02-05 | $12.66 | $13.68 | $12.59 | $13.54 | $13.49 | 7,835,440 |
| 2020-02-04 | $12.25 | $12.73 | $12.18 | $12.53 | $12.48 | 6,430,690 |
| 2020-02-03 | $12.18 | $12.60 | $12.04 | $12.04 | $11.99 | 7,717,340 |
| 2020-01-31 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-30 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-29 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-28 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-27 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-24 | $13.38 | $13.38 | $13.38 | $13.38 | $13.33 | 0 |
| 2020-01-23 | $13.56 | $14.12 | $13.27 | $13.38 | $13.33 | 4,531,200 |
| 2020-01-22 | $13.90 | $13.90 | $13.50 | $13.68 | $13.63 | 4,487,340 |
| 2020-01-21 | $14.01 | $14.16 | $13.71 | $13.88 | $13.83 | 6,893,640 |
| 2020-01-20 | $13.27 | $14.04 | $13.22 | $13.96 | $13.91 | 8,356,160 |
| 2020-01-17 | $13.18 | $13.33 | $13.13 | $13.26 | $13.21 | 3,604,570 |
| 2020-01-16 | $13.40 | $13.45 | $13.16 | $13.19 | $13.14 | 3,779,570 |
| 2020-01-15 | $13.57 | $13.63 | $13.34 | $13.37 | $13.32 | 3,426,300 |
| 2020-01-14 | $13.67 | $13.73 | $13.58 | $13.60 | $13.55 | 2,577,560 |
| 2020-01-13 | $13.51 | $13.67 | $13.47 | $13.63 | $13.58 | 2,617,370 |
| 2020-01-10 | $13.63 | $13.72 | $13.55 | $13.59 | $13.54 | 3,090,930 |
| 2020-01-09 | $13.52 | $13.77 | $13.52 | $13.71 | $13.66 | 4,397,390 |
| 2020-01-08 | $13.70 | $13.75 | $13.38 | $13.45 | $13.40 | 4,781,750 |
| 2020-01-07 | $13.48 | $13.83 | $13.41 | $13.79 | $13.74 | 5,187,090 |
| 2020-01-06 | $13.40 | $13.55 | $13.29 | $13.41 | $13.36 | 3,827,280 |
| 2020-01-03 | $13.42 | $13.48 | $13.33 | $13.41 | $13.36 | 2,681,590 |
| 2020-01-02 | $13.30 | $13.56 | $13.27 | $13.49 | $13.44 | 3,490,640 |
| 2020-01-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.21 | 0 |
| 2019-12-31 | $13.10 | $13.33 | $13.05 | $13.26 | $13.21 | 2,957,380 |
| 2019-12-30 | $13.12 | $13.18 | $12.98 | $13.10 | $13.05 | 2,589,730 |
| 2019-12-27 | $13.36 | $13.36 | $13.11 | $13.12 | $13.07 | 2,248,670 |
| 2019-12-26 | $13.31 | $13.34 | $13.18 | $13.28 | $13.23 | 1,720,070 |
| 2019-12-25 | $13.36 | $13.37 | $13.20 | $13.29 | $13.24 | 1,573,860 |
| 2019-12-24 | $13.27 | $13.42 | $13.16 | $13.36 | $13.31 | 2,292,740 |
| 2019-12-23 | $13.57 | $13.59 | $13.25 | $13.27 | $13.22 | 2,131,880 |
| 2019-12-20 | $13.80 | $13.91 | $13.61 | $13.62 | $13.57 | 2,158,700 |
| 2019-12-19 | $13.58 | $13.92 | $13.55 | $13.78 | $13.73 | 3,556,540 |
| 2019-12-18 | $13.56 | $13.72 | $13.48 | $13.53 | $13.48 | 3,833,590 |
| 2019-12-17 | $13.39 | $13.61 | $13.36 | $13.53 | $13.48 | 3,092,950 |
| 2019-12-16 | $13.31 | $13.45 | $13.26 | $13.39 | $13.34 | 2,702,080 |
| 2019-12-13 | $13.23 | $13.36 | $13.19 | $13.33 | $13.28 | 2,448,080 |
| 2019-12-12 | $13.41 | $13.50 | $13.18 | $13.20 | $13.15 | 2,701,490 |
| 2019-12-11 | $13.51 | $13.78 | $13.35 | $13.44 | $13.39 | 7,234,480 |
| 2019-12-10 | $13.20 | $13.67 | $13.01 | $13.62 | $13.57 | 11,936,550 |
| 2019-12-09 | $13.20 | $13.26 | $13.17 | $13.21 | $13.16 | 1,600,760 |
| 2019-12-06 | $13.19 | $13.28 | $13.10 | $13.18 | $13.13 | 1,621,600 |
| 2019-12-05 | $13.17 | $13.25 | $13.13 | $13.19 | $13.14 | 1,407,500 |
| 2019-12-04 | $13.10 | $13.26 | $13.07 | $13.17 | $13.12 | 896,280 |
| 2019-12-03 | $13.09 | $13.19 | $13.00 | $13.14 | $13.09 | 1,322,970 |
| 2019-12-02 | $13.33 | $13.43 | $13.03 | $13.11 | $13.06 | 2,518,540 |
| 2019-11-29 | $13.50 | $13.53 | $13.21 | $13.33 | $13.28 | 2,115,850 |
| 2019-11-28 | $13.50 | $13.63 | $13.40 | $13.55 | $13.50 | 1,079,460 |
| 2019-11-27 | $13.48 | $13.55 | $13.34 | $13.49 | $13.44 | 1,628,090 |
| 2019-11-26 | $13.51 | $13.60 | $13.38 | $13.48 | $13.43 | 1,638,830 |
| 2019-11-25 | $13.81 | $13.85 | $13.39 | $13.48 | $13.43 | 3,685,100 |
| 2019-11-22 | $14.12 | $14.25 | $13.60 | $13.86 | $13.81 | 3,835,500 |
| 2019-11-21 | $14.28 | $14.29 | $14.08 | $14.11 | $14.06 | 1,927,090 |
| 2019-11-20 | $14.36 | $14.50 | $14.26 | $14.30 | $14.25 | 1,656,550 |
| 2019-11-19 | $14.22 | $14.43 | $14.16 | $14.40 | $14.34 | 2,055,170 |
| 2019-11-18 | $14.11 | $14.30 | $14.05 | $14.18 | $14.13 | 1,850,940 |
| 2019-11-15 | $14.44 | $14.48 | $14.08 | $14.12 | $14.07 | 2,972,520 |
| 2019-11-14 | $14.57 | $14.57 | $14.30 | $14.44 | $14.38 | 2,413,990 |
| 2019-11-13 | $14.64 | $14.64 | $14.34 | $14.37 | $14.31 | 1,861,440 |
| 2019-11-12 | $14.48 | $14.59 | $14.25 | $14.42 | $14.36 | 1,945,590 |
| 2019-11-11 | $14.98 | $15.03 | $14.45 | $14.47 | $14.41 | 3,538,900 |
| 2019-11-08 | $15.18 | $15.39 | $15.06 | $15.08 | $15.02 | 3,282,600 |
| 2019-11-07 | $14.90 | $15.31 | $14.82 | $15.12 | $15.06 | 4,118,350 |
| 2019-11-06 | $14.77 | $14.95 | $14.69 | $14.93 | $14.87 | 2,201,660 |
| 2019-11-05 | $14.77 | $14.90 | $14.71 | $14.79 | $14.73 | 1,999,480 |
| 2019-11-04 | $14.69 | $15.08 | $14.69 | $14.76 | $14.70 | 4,136,470 |
| 2019-11-01 | $14.79 | $14.88 | $14.61 | $14.69 | $14.63 | 3,429,870 |
| 2019-10-31 | $14.23 | $15.05 | $14.23 | $14.84 | $14.78 | 6,966,470 |
| 2019-10-30 | $14.63 | $14.63 | $14.21 | $14.23 | $14.18 | 2,720,500 |
| 2019-10-29 | $14.64 | $14.79 | $14.46 | $14.56 | $14.50 | 2,431,200 |
| 2019-10-28 | $14.33 | $14.74 | $14.25 | $14.64 | $14.58 | 2,742,520 |
| 2019-10-25 | $14.58 | $14.68 | $14.29 | $14.60 | $14.54 | 2,857,700 |
| 2019-10-24 | $14.75 | $14.81 | $14.52 | $14.58 | $14.52 | 2,218,350 |
| 2019-10-23 | $15.10 | $15.15 | $14.60 | $14.70 | $14.64 | 4,074,980 |
| 2019-10-22 | $15.00 | $15.14 | $14.84 | $15.10 | $15.04 | 2,698,450 |
| 2019-10-21 | $15.49 | $15.63 | $14.90 | $14.94 | $14.88 | 6,191,410 |
| 2019-10-18 | $14.89 | $15.80 | $14.89 | $15.55 | $15.49 | 8,415,500 |
| 2019-10-17 | $15.18 | $15.29 | $14.82 | $14.88 | $14.82 | 5,840,310 |
| 2019-10-16 | $15.10 | $15.47 | $15.04 | $15.16 | $15.10 | 8,744,790 |
| 2019-10-15 | $16.33 | $16.65 | $14.71 | $15.02 | $14.96 | 18,555,330 |
| 2019-10-14 | $16.66 | $16.68 | $16.00 | $16.33 | $16.27 | 7,474,100 |
| 2019-10-11 | $15.69 | $16.48 | $15.53 | $16.16 | $16.10 | 10,608,210 |
| 2019-10-10 | $14.98 | $15.80 | $14.90 | $15.62 | $15.56 | 7,859,180 |
| 2019-10-09 | $15.21 | $15.21 | $14.72 | $15.00 | $14.94 | 5,810,610 |
| 2019-10-08 | $15.50 | $15.69 | $15.20 | $15.24 | $15.18 | 3,812,790 |
| 2019-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2019-10-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2019-10-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2019-10-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2019-10-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.36 | 0 |
| 2019-09-30 | $15.43 | $15.64 | $15.28 | $15.42 | $15.36 | 4,038,620 |
| 2019-09-27 | $15.43 | $15.60 | $15.25 | $15.42 | $15.36 | 4,515,510 |
| 2019-09-26 | $15.34 | $15.68 | $15.15 | $15.42 | $15.36 | 7,994,360 |
| 2019-09-25 | $15.15 | $15.64 | $15.03 | $15.42 | $15.36 | 8,967,130 |
| 2019-09-24 | $15.30 | $15.30 | $14.96 | $14.97 | $14.91 | 5,189,100 |
| 2019-09-23 | $15.20 | $15.50 | $14.97 | $15.18 | $15.12 | 6,616,790 |
| 2019-09-20 | $14.60 | $15.25 | $14.51 | $15.10 | $15.04 | 9,656,250 |
| 2019-09-19 | $14.02 | $14.60 | $14.00 | $14.55 | $14.49 | 7,600,330 |
| 2019-09-18 | $14.04 | $14.11 | $13.93 | $14.02 | $13.97 | 1,352,680 |
| 2019-09-17 | $14.32 | $14.35 | $14.00 | $14.00 | $13.95 | 2,803,690 |
| 2019-09-16 | $14.45 | $14.46 | $14.33 | $14.35 | $14.29 | 2,144,580 |
| 2019-09-13 | $14.37 | $14.37 | $14.37 | $14.37 | $14.31 | 0 |
| 2019-09-12 | $14.42 | $14.42 | $14.28 | $14.37 | $14.31 | 1,936,890 |
| 2019-09-11 | $14.54 | $14.65 | $14.31 | $14.31 | $14.26 | 3,501,730 |
| 2019-09-10 | $14.48 | $14.64 | $14.34 | $14.40 | $14.34 | 3,633,400 |
| 2019-09-09 | $14.12 | $14.56 | $14.07 | $14.50 | $14.44 | 6,324,120 |
| 2019-09-06 | $14.13 | $14.19 | $14.06 | $14.08 | $14.03 | 2,878,400 |
| 2019-09-05 | $14.16 | $14.25 | $14.09 | $14.16 | $14.11 | 4,096,310 |
| 2019-09-04 | $14.09 | $14.15 | $13.96 | $14.10 | $14.05 | 2,637,050 |
| 2019-09-03 | $14.17 | $14.20 | $14.03 | $14.09 | $14.04 | 2,297,950 |
| 2019-09-02 | $14.01 | $14.17 | $13.92 | $14.14 | $14.09 | 2,365,570 |
| 2019-08-30 | $14.12 | $14.39 | $13.88 | $14.00 | $13.95 | 4,276,400 |
| 2019-08-29 | $14.09 | $14.21 | $14.03 | $14.12 | $14.07 | 3,042,550 |
| 2019-08-28 | $14.35 | $14.35 | $14.02 | $14.05 | $14.00 | 3,510,250 |
| 2019-08-27 | $14.00 | $14.44 | $13.99 | $14.21 | $14.16 | 5,451,050 |
| 2019-08-26 | $13.83 | $14.19 | $13.83 | $14.04 | $13.99 | 2,910,030 |
| 2019-08-23 | $13.97 | $14.25 | $13.80 | $14.07 | $14.02 | 4,671,920 |
| 2019-08-22 | $14.17 | $14.20 | $13.77 | $13.91 | $13.86 | 3,950,890 |
| 2019-08-21 | $14.29 | $14.46 | $14.00 | $14.10 | $14.05 | 4,805,530 |
| 2019-08-20 | $14.62 | $14.75 | $14.22 | $14.31 | $14.26 | 6,544,250 |
| 2019-08-19 | $14.45 | $14.56 | $14.15 | $14.44 | $14.38 | 5,411,200 |
| 2019-08-16 | $13.68 | $14.78 | $13.68 | $14.27 | $14.22 | 7,803,680 |
| 2019-08-15 | $13.75 | $13.78 | $13.47 | $13.68 | $13.63 | 2,748,310 |
| 2019-08-14 | $13.55 | $14.07 | $13.46 | $13.90 | $13.85 | 4,715,920 |
| 2019-08-13 | $13.58 | $13.58 | $13.37 | $13.49 | $13.44 | 2,155,210 |
| 2019-08-12 | $13.36 | $13.69 | $13.35 | $13.60 | $13.55 | 2,016,860 |
| 2019-08-09 | $13.41 | $13.60 | $13.32 | $13.43 | $13.38 | 1,496,720 |
| 2019-08-08 | $13.48 | $13.59 | $13.30 | $13.45 | $13.40 | 2,229,600 |
| 2019-08-07 | $13.74 | $13.78 | $13.32 | $13.49 | $13.44 | 3,804,200 |
| 2019-08-06 | $13.85 | $13.85 | $13.29 | $13.60 | $13.55 | 5,334,500 |
| 2019-08-05 | $13.88 | $14.08 | $13.86 | $13.94 | $13.89 | 3,574,160 |
| 2019-08-02 | $13.82 | $13.94 | $13.60 | $13.90 | $13.85 | 3,690,450 |
| 2019-08-01 | $13.95 | $14.02 | $13.89 | $13.92 | $13.87 | 1,631,800 |
| 2019-07-31 | $13.97 | $14.05 | $13.86 | $13.94 | $13.89 | 2,147,400 |
| 2019-07-30 | $14.00 | $14.09 | $13.93 | $13.97 | $13.92 | 1,259,320 |
| 2019-07-29 | $14.13 | $14.13 | $13.81 | $13.97 | $13.92 | 1,701,990 |
| 2019-07-26 | $14.18 | $14.18 | $14.00 | $14.08 | $14.03 | 1,204,900 |
| 2019-07-25 | $14.35 | $14.40 | $14.08 | $14.13 | $14.08 | 1,859,800 |
| 2019-07-24 | $13.99 | $14.47 | $13.98 | $14.27 | $14.22 | 2,653,300 |
| 2019-07-23 | $13.81 | $13.95 | $13.77 | $13.90 | $13.85 | 1,225,220 |
| 2019-07-22 | $14.07 | $14.25 | $13.70 | $13.90 | $13.85 | 2,279,740 |
| 2019-07-19 | $14.11 | $14.39 | $14.10 | $14.13 | $14.08 | 1,570,100 |
| 2019-07-18 | $14.21 | $14.35 | $14.02 | $14.22 | $14.17 | 2,308,940 |
| 2019-07-17 | $14.06 | $14.38 | $13.95 | $14.30 | $14.25 | 3,320,300 |
| 2019-07-16 | $14.13 | $14.16 | $13.90 | $14.04 | $13.99 | 3,102,980 |
| 2019-07-15 | $14.15 | $14.42 | $13.73 | $14.14 | $14.09 | 4,877,100 |
| 2019-07-12 | $14.40 | $14.43 | $14.23 | $14.27 | $14.22 | 1,746,300 |
| 2019-07-11 | $14.50 | $14.56 | $14.35 | $14.41 | $14.35 | 1,530,130 |
| 2019-07-10 | $14.53 | $14.57 | $14.26 | $14.39 | $14.33 | 2,641,140 |
| 2019-07-09 | $14.81 | $14.81 | $14.20 | $14.53 | $14.47 | 4,253,150 |
| 2019-07-08 | $15.15 | $15.42 | $15.03 | $15.07 | $15.01 | 7,149,650 |
| 2019-07-05 | $15.00 | $15.13 | $14.91 | $15.08 | $15.02 | 1,847,910 |
| 2019-07-04 | $15.15 | $15.19 | $14.94 | $15.00 | $14.94 | 1,994,540 |
| 2019-07-03 | $15.42 | $15.44 | $15.07 | $15.14 | $15.08 | 1,995,400 |
| 2019-07-02 | $15.30 | $15.55 | $15.03 | $15.48 | $15.42 | 3,268,400 |
| 2019-07-01 | $15.30 | $15.38 | $15.17 | $15.31 | $15.25 | 1,947,990 |
| 2019-06-28 | $15.36 | $15.47 | $15.07 | $15.15 | $15.09 | 1,383,410 |
| 2019-06-27 | $15.41 | $15.47 | $15.28 | $15.36 | $15.30 | 2,293,000 |
| 2019-06-26 | $14.92 | $15.58 | $14.91 | $15.47 | $15.41 | 3,407,810 |
| 2019-06-25 | $15.24 | $15.32 | $14.89 | $15.03 | $14.97 | 2,169,520 |
| 2019-06-24 | $15.41 | $15.45 | $15.26 | $15.30 | $15.24 | 1,207,790 |
| 2019-06-21 | $15.39 | $15.41 | $15.12 | $15.41 | $15.35 | 2,540,560 |
| 2019-06-20 | $15.05 | $15.29 | $15.00 | $15.10 | $15.04 | 1,954,360 |
| 2019-06-19 | $15.21 | $15.30 | $15.06 | $15.15 | $15.09 | 2,356,460 |
| 2019-06-18 | $15.15 | $15.15 | $14.91 | $15.00 | $14.94 | 1,997,730 |
| 2019-06-17 | $14.81 | $15.19 | $14.76 | $15.07 | $15.01 | 2,476,620 |
| 2019-06-14 | $14.78 | $14.90 | $14.60 | $14.76 | $14.70 | 1,856,300 |
| 2019-06-13 | $14.54 | $14.83 | $14.37 | $14.80 | $14.74 | 2,161,140 |
| 2019-06-12 | $14.61 | $14.73 | $14.46 | $14.49 | $14.43 | 1,311,190 |
| 2019-06-11 | $14.39 | $14.74 | $14.33 | $14.69 | $14.56 | 2,355,230 |
| 2019-06-10 | $14.56 | $14.56 | $14.23 | $14.40 | $14.28 | 1,641,500 |
| 2019-06-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.31 | 0 |
| 2019-06-06 | $14.72 | $14.73 | $14.32 | $14.43 | $14.31 | 2,422,400 |
| 2019-06-05 | $14.99 | $15.08 | $14.55 | $14.71 | $14.58 | 3,351,910 |
| 2019-06-04 | $14.84 | $15.07 | $14.74 | $14.78 | $14.65 | 2,189,560 |
| 2019-06-03 | $15.15 | $15.33 | $14.70 | $14.90 | $14.77 | 3,096,290 |
| 2019-05-31 | $15.29 | $15.34 | $15.05 | $15.21 | $15.08 | 1,789,600 |
| 2019-05-30 | $15.20 | $15.27 | $15.00 | $15.20 | $15.07 | 1,780,610 |
| 2019-05-29 | $15.30 | $15.38 | $15.09 | $15.15 | $15.02 | 1,882,780 |
| 2019-05-28 | $15.54 | $15.54 | $15.29 | $15.30 | $15.17 | 1,430,300 |
| 2019-05-27 | $15.23 | $15.54 | $15.20 | $15.43 | $15.30 | 1,889,850 |
| 2019-05-24 | $15.16 | $15.40 | $15.09 | $15.26 | $15.13 | 2,136,650 |
| 2019-05-23 | $15.18 | $15.26 | $14.95 | $15.18 | $15.05 | 1,935,320 |
| 2019-05-22 | $15.30 | $15.42 | $15.13 | $15.25 | $15.12 | 2,041,430 |
| 2019-05-21 | $15.21 | $15.48 | $15.16 | $15.40 | $15.27 | 2,231,630 |
| 2019-05-20 | $15.10 | $15.32 | $14.90 | $15.29 | $15.16 | 2,725,960 |
| 2019-05-17 | $15.38 | $15.38 | $14.94 | $15.11 | $14.98 | 3,341,820 |
| 2019-05-16 | $15.10 | $15.24 | $14.88 | $15.22 | $15.09 | 2,730,910 |
| 2019-05-15 | $15.26 | $15.26 | $14.91 | $15.03 | $14.90 | 3,207,530 |
| 2019-05-14 | $14.63 | $14.90 | $14.61 | $14.85 | $14.72 | 2,465,230 |
| 2019-05-13 | $14.88 | $14.95 | $14.71 | $14.74 | $14.61 | 2,385,100 |
| 2019-05-10 | $14.80 | $15.11 | $14.30 | $15.01 | $14.88 | 3,210,500 |
| 2019-05-09 | $14.87 | $15.07 | $14.63 | $14.74 | $14.61 | 2,258,500 |
| 2019-05-08 | $14.70 | $15.14 | $14.70 | $14.98 | $14.85 | 2,847,090 |
| 2019-05-07 | $14.85 | $15.08 | $14.60 | $14.99 | $14.86 | 2,795,870 |
| 2019-05-06 | $15.42 | $15.42 | $14.70 | $14.77 | $14.64 | 6,992,780 |
| 2019-05-03 | $15.76 | $15.76 | $15.76 | $15.76 | $15.62 | 0 |
| 2019-05-02 | $15.76 | $15.76 | $15.76 | $15.76 | $15.62 | 0 |
| 2019-05-01 | $15.76 | $15.76 | $15.76 | $15.76 | $15.62 | 0 |
| 2019-04-30 | $15.66 | $15.94 | $15.66 | $15.76 | $15.62 | 3,484,670 |
| 2019-04-29 | $15.86 | $16.09 | $15.79 | $15.80 | $15.66 | 3,412,070 |
| 2019-04-26 | $15.89 | $16.20 | $15.58 | $15.87 | $15.73 | 3,434,190 |
| 2019-04-25 | $16.60 | $16.65 | $15.80 | $15.89 | $15.75 | 3,836,750 |
| 2019-04-24 | $16.48 | $16.64 | $16.31 | $16.59 | $16.45 | 3,932,770 |
| 2019-04-23 | $16.83 | $16.98 | $16.27 | $16.35 | $16.21 | 4,228,470 |
| 2019-04-22 | $17.08 | $17.20 | $16.88 | $16.90 | $16.75 | 2,754,740 |
| 2019-04-19 | $17.28 | $17.28 | $16.91 | $17.06 | $16.91 | 3,283,480 |
| 2019-04-18 | $17.29 | $17.60 | $17.05 | $17.15 | $17.00 | 3,734,710 |
| 2019-04-17 | $17.29 | $17.50 | $17.07 | $17.29 | $17.14 | 4,298,760 |
| 2019-04-16 | $16.90 | $17.29 | $16.85 | $17.29 | $17.14 | 3,790,230 |
| 2019-04-15 | $17.43 | $17.57 | $17.00 | $17.02 | $16.87 | 4,520,790 |
| 2019-04-12 | $17.10 | $17.44 | $16.98 | $17.20 | $17.05 | 3,790,060 |
| 2019-04-11 | $18.00 | $18.00 | $17.01 | $17.20 | $17.05 | 8,509,340 |
| 2019-04-10 | $17.78 | $18.30 | $17.51 | $18.15 | $17.99 | 8,280,900 |
| 2019-04-09 | $17.97 | $18.14 | $17.74 | $17.92 | $17.77 | 5,180,450 |
| 2019-04-08 | $18.16 | $18.54 | $17.64 | $17.95 | $17.80 | 6,286,360 |
| 2019-04-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.00 | 0 |
| 2019-04-04 | $18.45 | $18.57 | $18.12 | $18.16 | $18.00 | 5,985,200 |
| 2019-04-03 | $18.10 | $18.44 | $18.05 | $18.38 | $18.22 | 6,945,710 |
| 2019-04-02 | $18.20 | $18.47 | $17.99 | $18.16 | $18.00 | 6,434,590 |
| 2019-04-01 | $17.91 | $18.18 | $17.75 | $18.03 | $17.87 | 6,668,520 |
| 2019-03-29 | $16.98 | $17.46 | $16.83 | $17.46 | $17.31 | 4,265,820 |
| 2019-03-28 | $17.41 | $17.56 | $16.80 | $16.88 | $16.73 | 4,936,420 |
| 2019-03-27 | $17.30 | $17.68 | $17.20 | $17.44 | $17.29 | 3,735,630 |
| 2019-03-26 | $18.20 | $18.20 | $17.18 | $17.19 | $17.04 | 6,402,330 |
| 2019-03-25 | $17.81 | $18.47 | $17.65 | $18.08 | $17.92 | 6,827,250 |
| 2019-03-22 | $18.02 | $18.38 | $17.90 | $18.02 | $17.86 | 5,759,880 |
| 2019-03-21 | $17.91 | $18.24 | $17.90 | $17.98 | $17.82 | 4,444,410 |
| 2019-03-20 | $18.23 | $18.37 | $17.70 | $17.91 | $17.76 | 4,710,230 |
| 2019-03-19 | $18.48 | $18.88 | $18.00 | $18.23 | $18.07 | 8,930,300 |
| 2019-03-18 | $17.50 | $18.56 | $17.50 | $18.32 | $18.16 | 10,430,120 |
| 2019-03-15 | $17.14 | $17.75 | $16.90 | $17.40 | $17.25 | 5,549,900 |
| 2019-03-14 | $17.68 | $17.82 | $16.99 | $17.11 | $16.96 | 6,128,800 |
| 2019-03-13 | $18.18 | $18.64 | $17.74 | $17.84 | $17.69 | 7,541,940 |
| 2019-03-12 | $18.29 | $18.63 | $18.01 | $18.19 | $18.03 | 9,678,280 |
| 2019-03-11 | $17.60 | $18.28 | $17.60 | $18.24 | $18.08 | 8,345,840 |
| 2019-03-08 | $17.77 | $18.30 | $17.40 | $17.58 | $17.43 | 7,851,410 |
| 2019-03-07 | $18.32 | $18.40 | $17.58 | $17.91 | $17.76 | 10,366,810 |
| 2019-03-06 | $18.27 | $18.66 | $18.20 | $18.37 | $18.21 | 8,491,090 |
| 2019-03-05 | $18.36 | $18.64 | $18.05 | $18.33 | $18.17 | 11,033,390 |
| 2019-03-04 | $17.85 | $19.19 | $17.83 | $18.50 | $18.34 | 21,434,730 |
| 2019-03-01 | $16.87 | $17.85 | $16.87 | $17.85 | $17.70 | 17,108,190 |
| 2019-02-28 | $16.44 | $16.72 | $16.22 | $16.53 | $16.39 | 4,510,890 |
| 2019-02-27 | $16.88 | $17.03 | $16.23 | $16.42 | $16.28 | 6,003,740 |
| 2019-02-26 | $16.89 | $17.28 | $16.65 | $16.68 | $16.54 | 9,142,650 |
| 2019-02-25 | $16.62 | $17.10 | $16.40 | $16.98 | $16.83 | 8,592,020 |
| 2019-02-22 | $16.47 | $16.50 | $16.15 | $16.50 | $16.36 | 5,923,140 |
| 2019-02-21 | $16.66 | $17.15 | $16.50 | $16.60 | $16.46 | 8,939,790 |
| 2019-02-20 | $16.49 | $16.64 | $16.34 | $16.51 | $16.37 | 4,886,140 |
| 2019-02-19 | $16.47 | $16.67 | $15.90 | $16.51 | $16.37 | 9,094,270 |
| 2019-02-18 | $16.57 | $16.60 | $16.31 | $16.42 | $16.28 | 11,067,370 |
| 2019-02-15 | $16.70 | $16.85 | $16.34 | $16.48 | $16.34 | 3,352,380 |
| 2019-02-14 | $17.00 | $17.02 | $16.58 | $16.73 | $16.59 | 3,649,280 |
| 2019-02-13 | $16.28 | $17.60 | $16.16 | $17.00 | $16.85 | 9,291,650 |
| 2019-02-12 | $16.17 | $16.30 | $15.99 | $16.28 | $16.14 | 6,261,180 |
| 2019-02-11 | $16.16 | $16.22 | $16.02 | $16.14 | $16.00 | 4,023,910 |
| 2019-02-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2019-02-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2019-02-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2019-02-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2019-02-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.06 | 0 |
| 2019-02-01 | $16.29 | $16.40 | $15.93 | $16.20 | $16.06 | 4,529,180 |
| 2019-01-31 | $16.00 | $16.25 | $15.80 | $16.17 | $16.03 | 7,203,690 |
| 2019-01-30 | $15.32 | $15.88 | $15.32 | $15.70 | $15.56 | 4,969,610 |
| 2019-01-29 | $15.35 | $15.51 | $15.09 | $15.36 | $15.23 | 2,490,720 |
| 2019-01-28 | $15.68 | $15.97 | $15.05 | $15.37 | $15.24 | 5,537,720 |
| 2019-01-25 | $14.85 | $14.89 | $14.63 | $14.75 | $14.62 | 2,768,120 |
| 2019-01-24 | $14.57 | $14.87 | $14.52 | $14.85 | $14.72 | 2,003,070 |
| 2019-01-23 | $14.64 | $14.69 | $14.55 | $14.60 | $14.47 | 3,933,800 |
| 2019-01-22 | $14.88 | $14.91 | $14.60 | $14.60 | $14.47 | 1,494,550 |
| 2019-01-21 | $14.82 | $14.93 | $14.35 | $14.88 | $14.75 | 1,845,200 |
| 2019-01-18 | $14.77 | $14.90 | $14.70 | $14.83 | $14.70 | 1,277,650 |
| 2019-01-17 | $14.84 | $14.85 | $14.75 | $14.77 | $14.64 | 625,200 |
| 2019-01-16 | $14.88 | $14.93 | $14.75 | $14.81 | $14.68 | 747,170 |
| 2019-01-15 | $14.85 | $14.97 | $14.78 | $14.87 | $14.74 | 736,260 |
| 2019-01-14 | $14.99 | $15.03 | $14.75 | $14.83 | $14.70 | 1,113,870 |
| 2019-01-11 | $14.98 | $15.02 | $14.89 | $14.97 | $14.84 | 971,200 |
| 2019-01-10 | $15.05 | $15.15 | $14.85 | $14.89 | $14.76 | 1,255,740 |
| 2019-01-09 | $15.12 | $15.27 | $15.00 | $15.02 | $14.89 | 1,740,380 |
| 2019-01-08 | $15.06 | $15.10 | $14.98 | $15.08 | $14.95 | 1,446,450 |
| 2019-01-07 | $15.03 | $15.05 | $14.87 | $15.00 | $14.87 | 1,258,460 |
| 2019-01-04 | $14.48 | $15.00 | $14.45 | $14.97 | $14.84 | 1,544,460 |
| 2019-01-03 | $14.55 | $14.58 | $14.39 | $14.56 | $14.43 | 2,791,240 |
| 2019-01-02 | $14.63 | $14.71 | $14.49 | $14.54 | $14.41 | 1,152,240 |
| 2019-01-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.50 | 0 |
| 2018-12-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.50 | 0 |
| 2018-12-28 | $14.60 | $14.79 | $14.50 | $14.63 | $14.50 | 1,128,400 |
| 2018-12-27 | $14.77 | $14.90 | $14.54 | $14.60 | $14.47 | 1,332,300 |
| 2018-12-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.67 | 0 |
| 2018-12-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.67 | 0 |
| 2018-12-24 | $14.96 | $15.00 | $14.77 | $14.80 | $14.67 | 940,340 |
| 2018-12-21 | $14.91 | $14.98 | $14.77 | $14.92 | $14.79 | 1,018,550 |
| 2018-12-20 | $14.73 | $14.95 | $14.63 | $14.91 | $14.78 | 1,385,100 |
| 2018-12-19 | $14.72 | $14.83 | $14.63 | $14.76 | $14.63 | 1,927,700 |
| 2018-12-18 | $14.59 | $14.72 | $14.40 | $14.68 | $14.55 | 715,500 |
| 2018-12-17 | $14.52 | $14.67 | $14.30 | $14.56 | $14.43 | 1,813,410 |
| 2018-12-14 | $14.67 | $14.76 | $14.45 | $14.48 | $14.36 | 992,530 |
| 2018-12-13 | $14.82 | $14.83 | $14.53 | $14.70 | $14.57 | 2,260,120 |
| 2018-12-12 | $14.78 | $14.95 | $14.50 | $14.71 | $14.58 | 1,110,030 |
| 2018-12-11 | $14.72 | $14.95 | $14.70 | $14.75 | $14.62 | 1,450,000 |
| 2018-12-10 | $14.85 | $14.85 | $14.53 | $14.76 | $14.63 | 892,900 |
| 2018-12-07 | $14.96 | $14.96 | $14.69 | $14.80 | $14.67 | 842,400 |
| 2018-12-06 | $15.10 | $15.17 | $14.79 | $14.85 | $14.72 | 1,379,910 |
| 2018-12-05 | $14.85 | $15.19 | $14.78 | $15.04 | $14.91 | 1,440,710 |
| 2018-12-04 | $14.60 | $15.18 | $14.60 | $15.09 | $14.96 | 3,076,410 |
| 2018-12-03 | $14.67 | $14.80 | $14.46 | $14.67 | $14.54 | 2,472,850 |
| 2018-11-30 | $14.28 | $14.34 | $14.16 | $14.30 | $14.18 | 2,062,890 |
| 2018-11-29 | $14.60 | $14.65 | $14.14 | $14.18 | $14.06 | 1,197,590 |
| 2018-11-28 | $14.38 | $14.51 | $14.31 | $14.45 | $14.33 | 760,250 |
| 2018-11-27 | $14.47 | $14.50 | $14.25 | $14.31 | $14.19 | 958,800 |
| 2018-11-26 | $14.20 | $14.37 | $14.07 | $14.32 | $14.20 | 1,504,020 |
| 2018-11-23 | $14.54 | $14.54 | $14.02 | $14.02 | $13.90 | 3,001,510 |
| 2018-11-22 | $14.60 | $14.79 | $14.43 | $14.48 | $14.36 | 1,814,630 |
| 2018-11-21 | $14.79 | $14.79 | $14.32 | $14.65 | $14.52 | 1,966,160 |
| 2018-11-20 | $15.20 | $15.24 | $14.77 | $14.79 | $14.66 | 4,707,720 |
| 2018-11-19 | $15.10 | $15.34 | $14.95 | $15.30 | $15.17 | 4,234,280 |
| 2018-11-16 | $14.78 | $14.93 | $14.71 | $14.87 | $14.74 | 1,973,970 |
| 2018-11-15 | $14.63 | $14.83 | $14.50 | $14.75 | $14.62 | 2,312,550 |
| 2018-11-14 | $14.80 | $14.93 | $14.58 | $14.59 | $14.46 | 1,723,100 |
| 2018-11-13 | $14.70 | $14.95 | $14.52 | $14.80 | $14.67 | 2,014,850 |
| 2018-11-12 | $14.98 | $14.98 | $14.49 | $14.74 | $14.61 | 3,304,090 |
| 2018-11-09 | $14.94 | $15.14 | $14.80 | $14.92 | $14.79 | 1,353,150 |
| 2018-11-08 | $15.31 | $15.34 | $14.80 | $14.90 | $14.77 | 2,147,220 |
| 2018-11-07 | $15.44 | $15.48 | $15.20 | $15.30 | $15.17 | 1,775,020 |
| 2018-11-06 | $15.52 | $16.10 | $15.16 | $15.37 | $15.24 | 3,431,650 |
| 2018-11-05 | $15.60 | $15.64 | $15.17 | $15.55 | $15.42 | 3,026,800 |
| 2018-11-02 | $15.37 | $15.66 | $15.37 | $15.57 | $15.44 | 2,552,000 |
| 2018-11-01 | $14.79 | $15.49 | $14.71 | $15.32 | $15.19 | 3,941,310 |
| 2018-10-31 | $14.68 | $14.83 | $14.41 | $14.79 | $14.66 | 1,930,700 |
| 2018-10-30 | $14.63 | $14.68 | $14.35 | $14.53 | $14.40 | 2,700,700 |
| 2018-10-29 | $14.65 | $14.71 | $14.53 | $14.62 | $14.49 | 743,600 |
| 2018-10-26 | $14.75 | $14.95 | $14.48 | $14.52 | $14.39 | 1,040,820 |
| 2018-10-25 | $14.62 | $14.86 | $14.31 | $14.70 | $14.57 | 2,086,930 |
| 2018-10-24 | $15.13 | $15.13 | $14.82 | $14.97 | $14.84 | 1,459,890 |
| 2018-10-23 | $15.45 | $16.45 | $14.81 | $15.13 | $15.00 | 4,263,750 |
| 2018-10-22 | $14.70 | $15.31 | $14.44 | $15.30 | $15.17 | 3,523,620 |
| 2018-10-19 | $14.50 | $14.53 | $14.30 | $14.45 | $14.33 | 1,206,400 |
| 2018-10-18 | $14.70 | $14.78 | $14.20 | $14.39 | $14.27 | 2,084,500 |
| 2018-10-17 | $14.81 | $14.96 | $14.30 | $14.73 | $14.60 | 2,185,930 |
| 2018-10-16 | $14.77 | $15.00 | $14.60 | $14.73 | $14.60 | 1,681,960 |
| 2018-10-15 | $14.88 | $14.90 | $14.60 | $14.80 | $14.67 | 1,483,220 |
| 2018-10-12 | $14.35 | $14.75 | $14.33 | $14.75 | $14.62 | 2,176,380 |
| 2018-10-11 | $14.45 | $14.96 | $14.01 | $14.33 | $14.21 | 4,114,420 |
| 2018-10-10 | $14.60 | $14.71 | $13.20 | $14.56 | $14.43 | 1,676,520 |
| 2018-10-09 | $14.60 | $14.77 | $14.50 | $14.52 | $14.39 | 1,287,120 |
| 2018-10-08 | $14.65 | $14.96 | $14.53 | $14.60 | $14.47 | 2,030,330 |
| 2018-10-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2018-10-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2018-10-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2018-10-02 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2018-10-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.48 | 0 |
| 2018-09-28 | $14.64 | $14.70 | $14.47 | $14.61 | $14.48 | 2,457,170 |
| 2018-09-27 | $14.80 | $14.83 | $14.53 | $14.64 | $14.51 | 2,032,000 |
| 2018-09-26 | $14.79 | $14.79 | $14.54 | $14.75 | $14.62 | 2,364,840 |
| 2018-09-25 | $15.00 | $15.05 | $14.57 | $14.73 | $14.60 | 2,209,550 |
| 2018-09-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 0 |
| 2018-09-21 | $14.80 | $14.95 | $14.65 | $14.95 | $14.82 | 2,289,950 |
| 2018-09-20 | $14.88 | $14.92 | $14.72 | $14.79 | $14.66 | 2,160,210 |
| 2018-09-19 | $14.95 | $15.03 | $14.75 | $14.88 | $14.75 | 2,314,170 |
| 2018-09-18 | $15.00 | $15.15 | $14.80 | $15.02 | $14.89 | 3,341,230 |
| 2018-09-17 | $15.18 | $15.18 | $14.84 | $15.00 | $14.87 | 3,323,320 |
| 2018-09-14 | $15.30 | $15.36 | $14.95 | $15.20 | $15.07 | 3,048,290 |
| 2018-09-13 | $15.65 | $15.65 | $14.93 | $15.32 | $15.19 | 4,478,710 |
| 2018-09-12 | $15.36 | $15.48 | $15.23 | $15.40 | $15.27 | 1,636,130 |
| 2018-09-11 | $15.35 | $15.54 | $15.22 | $15.40 | $15.27 | 2,458,630 |
| 2018-09-10 | $15.78 | $15.93 | $15.30 | $15.55 | $15.42 | 2,185,000 |
| 2018-09-07 | $15.95 | $16.16 | $15.67 | $15.69 | $15.55 | 2,949,850 |
| 2018-09-06 | $15.75 | $16.09 | $15.62 | $15.85 | $15.71 | 3,961,870 |
| 2018-09-05 | $15.97 | $16.17 | $15.53 | $15.60 | $15.47 | 4,247,500 |
| 2018-09-04 | $16.10 | $16.18 | $15.94 | $15.97 | $15.83 | 2,798,040 |
| 2018-09-03 | $16.28 | $16.30 | $15.83 | $16.10 | $15.96 | 3,418,390 |
| 2018-08-31 | $15.83 | $16.36 | $15.83 | $16.25 | $16.11 | 4,039,700 |
| 2018-08-30 | $16.16 | $16.41 | $15.92 | $15.97 | $15.83 | 3,834,320 |
| 2018-08-29 | $15.89 | $16.41 | $15.81 | $16.34 | $16.20 | 4,130,080 |
| 2018-08-28 | $15.54 | $15.90 | $15.54 | $15.89 | $15.75 | 3,042,390 |
| 2018-08-27 | $15.60 | $16.00 | $15.59 | $15.68 | $15.54 | 4,433,210 |
| 2018-08-24 | $15.54 | $15.73 | $15.51 | $15.58 | $15.45 | 2,586,490 |
| 2018-08-23 | $15.80 | $15.89 | $15.50 | $15.68 | $15.54 | 4,030,160 |
| 2018-08-22 | $15.54 | $15.96 | $15.40 | $15.78 | $15.64 | 4,787,620 |
| 2018-08-21 | $15.12 | $15.75 | $15.03 | $15.54 | $15.41 | 5,292,690 |
| 2018-08-20 | $14.80 | $15.15 | $14.62 | $15.11 | $14.98 | 3,438,800 |
| 2018-08-17 | $15.06 | $15.15 | $14.74 | $14.98 | $14.85 | 5,996,540 |
| 2018-08-16 | $14.50 | $15.15 | $14.32 | $14.91 | $14.78 | 4,787,450 |
| 2018-08-15 | $14.83 | $15.00 | $14.64 | $14.71 | $14.58 | 4,253,680 |
| 2018-08-14 | $14.23 | $14.95 | $14.23 | $14.92 | $14.79 | 6,820,260 |
| 2018-08-13 | $13.97 | $14.36 | $13.86 | $14.26 | $14.14 | 2,481,540 |
| 2018-08-10 | $14.20 | $14.33 | $14.14 | $14.23 | $14.11 | 3,277,030 |
| 2018-08-09 | $13.84 | $14.35 | $13.75 | $14.21 | $14.09 | 4,791,720 |
| 2018-08-08 | $14.19 | $14.25 | $13.71 | $13.86 | $13.74 | 4,153,310 |
| 2018-08-07 | $13.98 | $14.18 | $13.62 | $14.10 | $13.98 | 5,126,680 |
| 2018-08-06 | $13.85 | $13.99 | $13.20 | $13.95 | $13.83 | 5,534,780 |
| 2018-08-03 | $13.96 | $14.05 | $13.65 | $13.96 | $13.84 | 4,385,470 |
| 2018-08-02 | $14.09 | $14.17 | $13.03 | $14.00 | $13.88 | 8,240,640 |
| 2018-08-01 | $14.29 | $14.48 | $13.97 | $14.09 | $13.97 | 2,620,990 |
| 2018-07-31 | $14.13 | $14.60 | $14.13 | $14.26 | $14.14 | 3,570,450 |
| 2018-07-30 | $15.00 | $15.01 | $13.95 | $14.23 | $14.11 | 7,093,860 |
| 2018-07-27 | $15.10 | $15.15 | $14.80 | $15.01 | $14.88 | 2,117,790 |
| 2018-07-26 | $15.00 | $15.28 | $14.80 | $15.00 | $14.87 | 4,289,610 |
| 2018-07-25 | $14.85 | $15.12 | $14.79 | $14.88 | $14.75 | 5,036,450 |
| 2018-07-24 | $14.19 | $14.90 | $14.14 | $14.79 | $14.66 | 7,351,740 |
| 2018-07-23 | $15.13 | $15.38 | $13.99 | $14.19 | $14.07 | 13,644,510 |
| 2018-07-20 | $15.54 | $15.80 | $15.40 | $15.54 | $15.41 | 3,885,370 |
| 2018-07-19 | $15.69 | $15.96 | $15.60 | $15.60 | $15.47 | 4,406,090 |
| 2018-07-18 | $16.35 | $16.44 | $15.66 | $15.69 | $15.55 | 5,712,900 |
| 2018-07-17 | $16.84 | $16.84 | $16.17 | $16.35 | $16.21 | 4,090,780 |
| 2018-07-16 | $17.37 | $17.37 | $16.46 | $16.55 | $16.41 | 5,491,950 |
| 2018-07-13 | $16.08 | $16.95 | $15.95 | $16.81 | $16.67 | 6,394,760 |
| 2018-07-12 | $15.34 | $16.25 | $15.34 | $16.00 | $15.86 | 4,984,060 |
| 2018-07-11 | $15.95 | $16.09 | $15.29 | $15.46 | $15.33 | 3,600,600 |
| 2018-07-10 | $16.43 | $16.46 | $16.16 | $16.29 | $16.15 | 2,271,560 |
| 2018-07-09 | $15.60 | $16.25 | $15.60 | $16.19 | $16.05 | 2,510,940 |
| 2018-07-06 | $15.10 | $15.85 | $15.03 | $15.59 | $15.46 | 3,773,110 |
| 2018-07-05 | $15.97 | $16.20 | $15.01 | $15.09 | $14.96 | 3,610,700 |
| 2018-07-04 | $16.75 | $16.75 | $16.02 | $16.10 | $15.96 | 2,624,350 |
| 2018-07-03 | $16.58 | $16.93 | $15.96 | $16.75 | $16.61 | 4,132,070 |
| 2018-07-02 | $16.46 | $17.11 | $16.32 | $16.58 | $16.44 | 4,749,830 |
| 2018-06-29 | $16.10 | $16.55 | $15.86 | $16.48 | $16.34 | 6,266,970 |
| 2018-06-28 | $17.00 | $17.33 | $15.99 | $15.99 | $15.85 | 4,582,460 |
| 2018-06-27 | $17.85 | $18.08 | $16.81 | $17.08 | $16.93 | 5,855,860 |
| 2018-06-26 | $17.23 | $18.40 | $16.82 | $18.01 | $17.85 | 5,124,780 |
| 2018-06-25 | $16.20 | $17.44 | $16.17 | $17.05 | $16.90 | 5,571,930 |
| 2018-06-22 | $15.88 | $16.33 | $15.67 | $16.15 | $16.01 | 3,663,560 |
| 2018-06-21 | $16.17 | $16.70 | $15.95 | $16.13 | $15.99 | 5,747,370 |
| 2018-06-20 | $16.25 | $16.57 | $15.66 | $16.18 | $16.04 | 5,915,690 |
| 2018-06-19 | $17.75 | $17.75 | $16.25 | $16.25 | $16.11 | 4,931,760 |
| 2018-06-18 | $18.05 | $18.05 | $18.05 | $18.05 | $17.89 | 0 |
| 2018-06-15 | $18.48 | $18.74 | $17.53 | $18.05 | $17.89 | 3,958,920 |
| 2018-06-14 | $19.09 | $19.29 | $18.30 | $18.52 | $18.36 | 3,552,600 |
| 2018-06-13 | $19.12 | $19.29 | $18.61 | $18.98 | $18.82 | 2,973,200 |
| 2018-06-12 | $18.67 | $19.11 | $18.30 | $19.11 | $18.95 | 2,857,910 |
| 2018-06-11 | $19.56 | $19.84 | $17.86 | $18.60 | $18.44 | 4,697,860 |
| 2018-06-08 | $19.60 | $19.99 | $19.30 | $19.56 | $19.39 | 2,393,300 |
| 2018-06-07 | $20.20 | $20.24 | $19.36 | $19.53 | $19.36 | 3,208,750 |
| 2018-06-06 | $19.89 | $20.40 | $19.89 | $20.16 | $19.99 | 3,504,940 |
| 2018-06-05 | $20.00 | $20.17 | $19.66 | $20.02 | $19.85 | 3,233,840 |
| 2018-06-04 | $19.85 | $20.49 | $19.58 | $19.60 | $19.43 | 3,028,040 |
| 2018-06-01 | $20.26 | $20.78 | $19.45 | $19.58 | $19.41 | 4,259,690 |
| 2018-05-31 | $19.16 | $20.48 | $19.16 | $20.20 | $20.03 | 5,859,300 |
| 2018-05-30 | $20.70 | $20.70 | $19.05 | $19.26 | $19.09 | 8,718,560 |
| 2018-05-29 | $21.90 | $21.92 | $21.09 | $21.10 | $20.87 | 3,876,340 |
| 2018-05-28 | $22.18 | $22.32 | $21.40 | $21.72 | $21.49 | 4,200,670 |
| 2018-05-25 | $22.03 | $22.59 | $22.03 | $22.13 | $21.89 | 3,837,100 |
| 2018-05-24 | $22.22 | $22.88 | $22.02 | $22.02 | $21.78 | 4,119,430 |
| 2018-05-23 | $23.20 | $23.68 | $22.40 | $22.40 | $22.16 | 7,911,790 |
| 2018-05-22 | $22.08 | $23.09 | $21.86 | $22.97 | $22.72 | 7,790,590 |
| 2018-05-21 | $22.10 | $22.60 | $21.28 | $21.82 | $21.59 | 6,128,770 |
| 2018-05-18 | $22.39 | $22.86 | $22.24 | $22.40 | $22.16 | 3,380,250 |
| 2018-05-17 | $22.65 | $22.67 | $22.09 | $22.13 | $21.89 | 3,526,520 |
| 2018-05-16 | $22.92 | $23.08 | $22.52 | $22.70 | $22.46 | 3,939,100 |
| 2018-05-15 | $23.06 | $23.18 | $22.56 | $22.81 | $22.57 | 4,201,160 |
| 2018-05-14 | $22.40 | $23.10 | $22.18 | $23.02 | $22.77 | 6,852,630 |
| 2018-05-11 | $22.10 | $22.79 | $21.78 | $22.38 | $22.14 | 7,789,790 |
| 2018-05-10 | $22.03 | $22.08 | $21.26 | $21.80 | $21.57 | 5,233,650 |
| 2018-05-09 | $21.69 | $22.95 | $21.22 | $21.70 | $21.47 | 8,890,690 |
| 2018-05-08 | $20.70 | $22.35 | $20.35 | $21.63 | $21.40 | 8,284,490 |
| 2018-05-07 | $19.44 | $20.75 | $19.43 | $20.34 | $20.12 | 6,068,660 |
| 2018-05-04 | $19.74 | $19.96 | $19.30 | $19.30 | $19.09 | 2,114,840 |
| 2018-05-03 | $19.52 | $20.08 | $19.31 | $19.74 | $19.53 | 3,653,850 |
| 2018-05-02 | $19.60 | $20.60 | $19.41 | $19.70 | $19.49 | 6,902,300 |
| 2018-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.19 | 0 |
| 2018-04-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.19 | 0 |
| 2018-04-27 | $20.90 | $20.90 | $17.61 | $19.40 | $19.19 | 10,717,000 |
| 2018-04-26 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-25 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-24 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-23 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-20 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-19 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 0 |
| 2018-04-18 | $19.00 | $19.27 | $18.10 | $19.18 | $18.98 | 4,586,580 |
| 2018-04-17 | $19.00 | $19.30 | $18.75 | $18.88 | $18.68 | 3,328,450 |
| 2018-04-16 | $19.29 | $19.50 | $18.68 | $18.98 | $18.78 | 5,872,920 |
| 2018-04-13 | $18.24 | $19.73 | $18.04 | $19.32 | $19.11 | 10,573,140 |
| 2018-04-12 | $18.96 | $19.52 | $17.97 | $18.00 | $17.81 | 7,905,020 |
| 2018-04-11 | $18.63 | $19.40 | $18.56 | $19.19 | $18.99 | 4,383,850 |
| 2018-04-10 | $18.48 | $18.68 | $18.37 | $18.60 | $18.40 | 3,891,500 |
| 2018-04-09 | $18.18 | $18.59 | $18.05 | $18.34 | $18.14 | 4,909,410 |
| 2018-04-06 | $18.18 | $18.18 | $18.18 | $18.18 | $17.99 | 0 |
| 2018-04-05 | $18.18 | $18.18 | $18.18 | $18.18 | $17.99 | 0 |
| 2018-04-04 | $18.25 | $18.58 | $18.05 | $18.18 | $17.99 | 4,985,200 |
| 2018-04-03 | $17.85 | $18.80 | $17.70 | $18.10 | $17.91 | 6,018,350 |
| 2018-04-02 | $17.54 | $18.17 | $17.36 | $17.95 | $17.76 | 5,045,860 |
| 2018-03-30 | $16.82 | $18.16 | $16.70 | $17.73 | $17.54 | 6,598,370 |
| 2018-03-29 | $16.82 | $17.35 | $16.64 | $16.82 | $16.64 | 6,933,190 |
| 2018-03-28 | $15.70 | $17.03 | $15.41 | $16.98 | $16.80 | 9,374,070 |
| 2018-03-27 | $15.06 | $15.57 | $15.06 | $15.48 | $15.31 | 2,991,690 |
| 2018-03-26 | $14.42 | $15.01 | $14.00 | $15.01 | $14.85 | 3,191,330 |
| 2018-03-23 | $15.20 | $15.20 | $14.11 | $14.44 | $14.29 | 3,995,630 |
| 2018-03-22 | $15.26 | $15.48 | $15.26 | $15.35 | $15.19 | 2,470,000 |
| 2018-03-21 | $15.35 | $15.64 | $15.30 | $15.32 | $15.16 | 2,442,770 |
| 2018-03-20 | $15.22 | $15.64 | $15.22 | $15.44 | $15.28 | 2,579,010 |
| 2018-03-19 | $15.51 | $15.55 | $15.31 | $15.33 | $15.17 | 2,382,220 |
| 2018-03-16 | $15.54 | $15.70 | $15.40 | $15.45 | $15.29 | 1,868,840 |
| 2018-03-15 | $15.21 | $15.58 | $15.17 | $15.51 | $15.34 | 2,555,980 |
| 2018-03-14 | $15.24 | $15.65 | $15.16 | $15.41 | $15.25 | 3,357,250 |
| 2018-03-13 | $15.59 | $15.70 | $15.24 | $15.24 | $15.08 | 2,833,960 |
| 2018-03-12 | $15.35 | $15.65 | $15.30 | $15.59 | $15.42 | 3,191,920 |
| 2018-03-09 | $15.31 | $15.50 | $15.16 | $15.30 | $15.14 | 3,084,670 |
| 2018-03-08 | $15.36 | $15.48 | $15.24 | $15.30 | $15.14 | 2,391,360 |
| 2018-03-07 | $15.40 | $15.64 | $15.14 | $15.38 | $15.22 | 2,932,930 |
| 2018-03-06 | $15.40 | $15.95 | $15.10 | $15.22 | $15.06 | 4,450,970 |
| 2018-03-05 | $14.60 | $15.69 | $14.40 | $15.56 | $15.39 | 5,521,900 |
| 2018-03-02 | $13.82 | $15.14 | $13.73 | $14.66 | $14.50 | 6,036,940 |
| 2018-03-01 | $13.70 | $13.91 | $13.60 | $13.87 | $13.72 | 1,862,440 |
| 2018-02-28 | $14.04 | $14.04 | $13.63 | $13.70 | $13.55 | 2,675,290 |
| 2018-02-27 | $14.21 | $14.25 | $14.00 | $14.04 | $13.89 | 2,195,890 |
| 2018-02-26 | $14.15 | $14.27 | $13.93 | $14.22 | $14.07 | 2,717,250 |
| 2018-02-23 | $13.94 | $14.26 | $13.94 | $14.07 | $13.92 | 1,700,650 |
| 2018-02-22 | $14.14 | $14.29 | $13.90 | $14.03 | $13.88 | 2,367,850 |
| 2018-02-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.00 | 0 |
| 2018-02-20 | $14.15 | $14.15 | $14.15 | $14.15 | $14.00 | 0 |
| 2018-02-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.00 | 0 |
| 2018-02-16 | $14.15 | $14.15 | $14.15 | $14.15 | $14.00 | 0 |
| 2018-02-15 | $14.15 | $14.15 | $14.15 | $14.15 | $14.00 | 0 |
| 2018-02-14 | $14.00 | $14.20 | $13.89 | $14.15 | $14.00 | 1,169,120 |
| 2018-02-13 | $14.09 | $14.34 | $13.81 | $13.87 | $13.72 | 2,173,800 |
| 2018-02-12 | $14.20 | $14.34 | $13.76 | $14.10 | $13.95 | 1,970,000 |
| 2018-02-09 | $13.58 | $13.95 | $13.41 | $13.74 | $13.59 | 2,935,500 |
| 2018-02-08 | $13.61 | $14.29 | $13.45 | $14.02 | $13.87 | 2,806,110 |
| 2018-02-07 | $14.20 | $14.41 | $12.80 | $13.61 | $13.46 | 5,059,180 |
| 2018-02-06 | $14.50 | $14.91 | $13.60 | $13.81 | $13.66 | 6,094,570 |
| 2018-02-05 | $13.13 | $15.19 | $13.13 | $14.96 | $14.80 | 7,534,350 |
| 2018-02-02 | $14.38 | $14.38 | $13.37 | $13.81 | $13.66 | 7,309,380 |
| 2018-02-01 | $16.23 | $16.24 | $14.27 | $14.53 | $14.37 | 10,092,380 |
| 2018-01-31 | $15.60 | $16.58 | $15.60 | $15.85 | $15.68 | 12,033,280 |
| 2018-01-30 | $17.00 | $18.57 | $17.00 | $17.21 | $17.03 | 19,824,070 |
| 2018-01-29 | $16.89 | $16.89 | $16.44 | $16.89 | $16.71 | 5,627,230 |
| 2018-01-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2018-01-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-12-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
| 2017-11-03 | $14.93 | $15.40 | $14.91 | $15.35 | $15.19 | 5,436,870 |
| 2017-11-02 | $14.86 | $15.47 | $14.86 | $15.01 | $14.85 | 5,376,120 |
| 2017-11-01 | $14.74 | $15.00 | $14.66 | $14.95 | $14.79 | 4,525,400 |
| 2017-10-31 | $14.60 | $14.98 | $14.40 | $14.80 | $14.64 | 5,139,890 |
| 2017-10-30 | $14.43 | $14.68 | $14.01 | $14.68 | $14.52 | 5,338,960 |
| 2017-10-27 | $14.58 | $14.67 | $14.45 | $14.55 | $14.39 | 3,621,670 |
| 2017-10-26 | $14.23 | $14.63 | $14.16 | $14.56 | $14.40 | 5,961,950 |
| 2017-10-25 | $14.23 | $14.29 | $13.97 | $14.25 | $14.10 | 3,600,590 |
| 2017-10-24 | $14.18 | $14.55 | $14.10 | $14.22 | $14.07 | 5,461,810 |
| 2017-10-23 | $13.75 | $14.29 | $13.61 | $14.20 | $14.05 | 5,518,150 |
| 2017-10-20 | $13.76 | $13.78 | $13.53 | $13.66 | $13.51 | 2,276,000 |
| 2017-10-19 | $13.87 | $14.03 | $13.44 | $13.75 | $13.60 | 3,694,140 |
| 2017-10-18 | $13.95 | $14.05 | $13.84 | $13.91 | $13.76 | 3,168,400 |
| 2017-10-17 | $13.99 | $14.08 | $13.81 | $13.95 | $13.80 | 3,393,040 |
| 2017-10-16 | $14.34 | $14.40 | $13.93 | $13.98 | $13.83 | 6,924,200 |
| 2017-10-13 | $14.23 | $14.49 | $14.15 | $14.34 | $14.19 | 6,666,170 |
| 2017-10-12 | $14.33 | $14.78 | $13.91 | $14.32 | $14.17 | 13,505,380 |
| 2017-10-11 | $13.48 | $14.84 | $13.42 | $14.37 | $14.22 | 23,844,550 |
| 2017-10-10 | $13.34 | $13.57 | $13.21 | $13.49 | $13.35 | 8,869,900 |
| 2017-10-09 | $13.47 | $13.49 | $13.16 | $13.38 | $13.24 | 8,239,830 |
| 2017-10-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 0 |
| 2017-10-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 0 |
| 2017-10-04 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 0 |
| 2017-10-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 0 |
| 2017-10-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.15 | 0 |
| 2017-09-29 | $13.12 | $13.37 | $13.03 | $13.29 | $13.15 | 8,846,800 |
| 2017-09-28 | $13.70 | $13.83 | $13.18 | $13.20 | $13.06 | 14,653,050 |
| 2017-09-27 | $13.72 | $13.98 | $13.50 | $13.66 | $13.51 | 21,140,870 |
| 2017-09-26 | $14.21 | $15.69 | $14.12 | $14.20 | $14.05 | 38,576,020 |
| 2017-09-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.52 | 6,744,600 |
| 2017-09-22 | $17.43 | $17.43 | $17.43 | $17.43 | $17.24 | 617,200 |
| 2017-09-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-09-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-08-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-07-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-06-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.21 | 0 |
| 2017-05-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-05-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-04-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-03-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-02-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2017-01-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.16 | 0 |
| 2016-12-14 | $18.95 | $19.50 | $18.50 | $19.42 | $19.16 | 16,808,850 |
| 2016-12-13 | $17.45 | $19.27 | $17.45 | $19.00 | $18.75 | 15,834,220 |
| 2016-12-12 | $18.20 | $18.51 | $17.71 | $17.72 | $17.49 | 7,888,020 |
| 2016-12-09 | $17.73 | $18.66 | $17.71 | $18.30 | $18.06 | 11,452,400 |
| 2016-12-08 | $17.40 | $17.81 | $17.37 | $17.67 | $17.44 | 4,409,230 |
| 2016-12-07 | $17.27 | $17.52 | $17.27 | $17.37 | $17.14 | 2,293,770 |
| 2016-12-06 | $17.24 | $17.59 | $17.24 | $17.26 | $17.03 | 4,020,170 |
| 2016-12-05 | $17.40 | $17.43 | $17.20 | $17.25 | $17.02 | 2,054,410 |
| 2016-12-02 | $17.60 | $17.60 | $17.30 | $17.46 | $17.23 | 2,268,570 |
| 2016-12-01 | $17.60 | $17.80 | $17.45 | $17.55 | $17.32 | 2,169,100 |
| 2016-11-30 | $17.40 | $17.71 | $17.39 | $17.60 | $17.37 | 2,228,360 |
| 2016-11-29 | $17.87 | $18.00 | $17.00 | $17.40 | $17.17 | 3,781,050 |
| 2016-11-28 | $17.70 | $17.97 | $17.67 | $17.90 | $17.66 | 3,666,570 |
| 2016-11-25 | $17.45 | $17.95 | $17.30 | $17.85 | $17.61 | 4,184,740 |
| 2016-11-24 | $17.60 | $17.67 | $17.30 | $17.45 | $17.22 | 4,132,630 |
| 2016-11-23 | $17.66 | $17.73 | $17.45 | $17.55 | $17.32 | 3,195,530 |
| 2016-11-22 | $17.41 | $17.65 | $17.38 | $17.59 | $17.36 | 4,603,310 |
| 2016-11-21 | $17.20 | $17.55 | $17.20 | $17.40 | $17.17 | 3,890,640 |
| 2016-11-18 | $17.40 | $17.66 | $17.35 | $17.37 | $17.14 | 2,891,010 |
| 2016-11-17 | $17.66 | $17.67 | $17.41 | $17.41 | $17.18 | 4,708,740 |
| 2016-11-16 | $17.68 | $17.84 | $17.59 | $17.69 | $17.46 | 3,830,640 |
| 2016-11-15 | $17.65 | $17.82 | $17.40 | $17.69 | $17.46 | 5,470,120 |
| 2016-11-14 | $17.99 | $17.99 | $17.55 | $17.83 | $17.59 | 8,394,690 |
| 2016-11-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-08 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-11-01 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-10-31 | $18.58 | $18.58 | $18.58 | $18.58 | $18.33 | 0 |
| 2016-10-28 | $18.64 | $18.75 | $18.42 | $18.58 | $18.33 | 4,196,840 |
| 2016-10-27 | $18.40 | $18.74 | $18.40 | $18.65 | $18.40 | 4,042,480 |
| 2016-10-26 | $18.48 | $18.93 | $18.41 | $18.59 | $18.34 | 4,793,630 |
| 2016-10-25 | $18.73 | $18.73 | $18.35 | $18.41 | $18.17 | 4,084,000 |
| 2016-10-24 | $18.89 | $19.09 | $18.50 | $18.75 | $18.50 | 5,820,960 |
| 2016-10-21 | $18.30 | $18.85 | $18.12 | $18.85 | $18.60 | 8,007,980 |
| 2016-10-20 | $18.21 | $18.85 | $18.21 | $18.42 | $18.18 | 9,137,550 |
| 2016-10-19 | $18.44 | $18.59 | $18.20 | $18.21 | $17.97 | 5,707,680 |
| 2016-10-18 | $18.51 | $18.54 | $18.23 | $18.47 | $18.23 | 5,919,950 |
| 2016-10-17 | $17.56 | $19.23 | $17.43 | $18.48 | $18.24 | 10,786,090 |
| 2016-10-14 | $17.53 | $17.53 | $17.31 | $17.48 | $17.25 | 1,632,100 |
| 2016-10-13 | $17.58 | $17.72 | $17.40 | $17.55 | $17.32 | 1,800,900 |
| 2016-10-12 | $17.54 | $17.59 | $17.39 | $17.54 | $17.31 | 2,613,010 |
| 2016-10-11 | $17.60 | $17.69 | $17.46 | $17.55 | $17.32 | 2,338,550 |
| 2016-10-10 | $17.44 | $17.78 | $17.38 | $17.57 | $17.34 | 3,568,120 |
| 2016-10-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2016-10-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2016-10-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2016-10-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2016-10-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.12 | 0 |
| 2016-09-30 | $16.93 | $17.37 | $16.93 | $17.35 | $17.12 | 2,529,040 |
| 2016-09-29 | $17.09 | $17.17 | $16.90 | $17.01 | $16.79 | 1,862,050 |
| 2016-09-28 | $17.03 | $17.03 | $16.87 | $16.93 | $16.71 | 1,136,900 |
| 2016-09-27 | $16.99 | $17.10 | $16.80 | $16.94 | $16.72 | 2,333,720 |
| 2016-09-26 | $17.18 | $17.20 | $16.96 | $17.00 | $16.78 | 2,094,590 |
| 2016-09-23 | $17.28 | $17.44 | $17.03 | $17.07 | $16.84 | 2,268,820 |
| 2016-09-22 | $17.42 | $17.47 | $17.15 | $17.19 | $16.96 | 3,823,630 |
| 2016-09-21 | $17.30 | $17.48 | $17.21 | $17.31 | $17.08 | 2,542,060 |
| 2016-09-20 | $17.51 | $17.65 | $17.28 | $17.39 | $17.16 | 2,342,330 |
| 2016-09-19 | $17.21 | $17.65 | $17.21 | $17.50 | $17.27 | 5,363,150 |
| 2016-09-16 | $17.18 | $17.18 | $17.18 | $17.18 | $16.95 | 0 |
| 2016-09-15 | $17.18 | $17.18 | $17.18 | $17.18 | $16.95 | 0 |
| 2016-09-14 | $17.78 | $17.88 | $17.11 | $17.18 | $16.95 | 4,779,670 |
| 2016-09-13 | $17.85 | $18.14 | $17.78 | $17.85 | $17.61 | 3,822,650 |
| 2016-09-12 | $17.76 | $18.40 | $17.58 | $17.85 | $17.61 | 8,402,690 |
| 2016-09-09 | $18.13 | $18.22 | $17.98 | $17.99 | $17.75 | 4,430,260 |
| 2016-09-08 | $17.95 | $18.13 | $17.66 | $18.08 | $17.84 | 2,661,780 |
| 2016-09-07 | $18.05 | $18.18 | $17.91 | $17.94 | $17.70 | 4,833,710 |
| 2016-09-06 | $17.97 | $18.29 | $17.78 | $18.10 | $17.86 | 4,174,600 |
| 2016-09-05 | $18.15 | $18.37 | $17.85 | $17.95 | $17.71 | 5,987,710 |
| 2016-09-02 | $18.00 | $18.30 | $17.89 | $18.16 | $17.92 | 7,437,300 |
| 2016-09-01 | $18.12 | $18.17 | $17.85 | $17.93 | $17.69 | 5,849,370 |
| 2016-08-31 | $17.51 | $18.05 | $17.49 | $17.97 | $17.73 | 10,187,650 |
| 2016-08-30 | $17.15 | $17.83 | $17.00 | $17.48 | $17.25 | 5,927,220 |
| 2016-08-29 | $17.06 | $17.08 | $16.90 | $17.00 | $16.78 | 1,739,500 |
| 2016-08-26 | $17.30 | $17.30 | $17.06 | $17.09 | $16.86 | 1,768,600 |
| 2016-08-25 | $17.12 | $17.18 | $16.82 | $17.06 | $16.83 | 2,414,040 |
| 2016-08-24 | $17.17 | $17.31 | $17.10 | $17.25 | $17.02 | 2,890,480 |
| 2016-08-23 | $17.08 | $17.36 | $17.08 | $17.17 | $16.94 | 1,807,080 |
| 2016-08-22 | $17.40 | $17.52 | $17.12 | $17.18 | $16.95 | 2,856,800 |
| 2016-08-19 | $17.32 | $17.56 | $17.30 | $17.40 | $17.17 | 2,623,280 |
| 2016-08-18 | $17.55 | $17.57 | $17.32 | $17.38 | $17.15 | 2,480,310 |
| 2016-08-17 | $17.63 | $17.68 | $17.41 | $17.55 | $17.32 | 2,551,170 |
| 2016-08-16 | $17.75 | $17.90 | $17.52 | $17.64 | $17.41 | 4,256,210 |
| 2016-08-15 | $17.27 | $17.70 | $17.27 | $17.53 | $17.30 | 3,233,850 |
| 2016-08-12 | $17.12 | $17.31 | $17.01 | $17.24 | $17.01 | 2,322,490 |
| 2016-08-11 | $17.50 | $17.68 | $17.18 | $17.18 | $16.95 | 4,081,570 |
| 2016-08-10 | $17.56 | $17.88 | $17.53 | $17.57 | $17.34 | 2,656,070 |
| 2016-08-09 | $17.74 | $17.76 | $17.38 | $17.66 | $17.43 | 3,035,450 |
| 2016-08-08 | $16.91 | $17.75 | $16.91 | $17.65 | $17.42 | 6,059,130 |
| 2016-08-05 | $17.23 | $17.24 | $16.91 | $16.91 | $16.69 | 2,249,180 |
| 2016-08-04 | $17.00 | $17.32 | $16.98 | $17.23 | $17.00 | 2,592,890 |
| 2016-08-03 | $16.90 | $17.14 | $16.80 | $17.02 | $16.79 | 2,233,260 |
| 2016-08-02 | $16.99 | $17.05 | $16.72 | $16.98 | $16.76 | 2,307,220 |
| 2016-08-01 | $17.30 | $17.49 | $16.60 | $16.85 | $16.63 | 4,580,090 |
| 2016-07-29 | $17.17 | $17.76 | $17.15 | $17.41 | $17.18 | 6,253,250 |
| 2016-07-28 | $17.45 | $17.76 | $16.68 | $17.18 | $16.95 | 7,286,500 |
| 2016-07-27 | $18.59 | $18.74 | $17.31 | $17.45 | $17.22 | 10,670,980 |
| 2016-07-26 | $18.15 | $18.82 | $18.15 | $18.59 | $18.34 | 9,775,030 |
| 2016-07-25 | $18.29 | $18.80 | $18.28 | $18.40 | $18.16 | 6,949,630 |
| 2016-07-22 | $18.40 | $18.83 | $18.24 | $18.39 | $18.15 | 8,772,590 |
| 2016-07-21 | $17.75 | $19.16 | $17.75 | $18.64 | $18.39 | 19,483,840 |
| 2016-07-20 | $18.11 | $18.15 | $17.50 | $17.50 | $17.27 | 6,645,420 |
| 2016-07-19 | $17.99 | $18.10 | $17.80 | $18.07 | $17.83 | 3,231,400 |
| 2016-07-18 | $18.00 | $18.20 | $17.87 | $17.99 | $17.75 | 3,243,670 |
| 2016-07-15 | $18.45 | $18.57 | $18.09 | $18.16 | $17.92 | 3,955,580 |
| 2016-07-14 | $18.60 | $18.70 | $18.33 | $18.41 | $18.17 | 5,701,900 |
| 2016-07-13 | $18.17 | $18.88 | $18.08 | $18.51 | $18.27 | 9,690,500 |
| 2016-07-12 | $18.04 | $18.19 | $17.70 | $18.15 | $17.91 | 5,741,040 |
| 2016-07-11 | $18.09 | $18.34 | $17.90 | $18.08 | $17.84 | 5,023,200 |
| 2016-07-08 | $17.96 | $18.34 | $17.96 | $18.06 | $17.82 | 6,423,830 |
| 2016-07-07 | $18.26 | $18.26 | $17.81 | $17.92 | $17.68 | 7,531,250 |
| 2016-07-06 | $18.39 | $18.58 | $18.15 | $18.32 | $18.08 | 6,896,210 |
| 2016-07-05 | $18.67 | $18.73 | $18.20 | $18.39 | $18.15 | 7,600,050 |
| 2016-07-04 | $18.30 | $18.66 | $18.19 | $18.60 | $18.35 | 7,773,540 |
| 2016-07-01 | $18.45 | $18.80 | $18.11 | $18.42 | $18.18 | 6,209,210 |
| 2016-06-30 | $18.48 | $18.68 | $18.25 | $18.45 | $18.21 | 5,643,180 |
| 2016-06-29 | $18.58 | $18.75 | $18.41 | $18.47 | $18.23 | 6,493,380 |
| 2016-06-28 | $18.52 | $18.90 | $18.20 | $18.47 | $18.23 | 8,531,720 |
| 2016-06-27 | $17.71 | $18.85 | $17.71 | $18.63 | $18.38 | 6,544,320 |
| 2016-06-24 | $18.53 | $18.94 | $17.31 | $18.23 | $17.99 | 9,462,010 |
| 2016-06-23 | $19.16 | $19.28 | $18.47 | $18.69 | $18.44 | 8,221,500 |
| 2016-06-22 | $18.92 | $19.16 | $18.65 | $19.15 | $18.90 | 7,042,080 |
| 2016-06-21 | $19.30 | $19.88 | $18.66 | $18.90 | $18.65 | 9,532,100 |
| 2016-06-20 | $19.36 | $19.49 | $18.79 | $19.14 | $18.89 | 9,253,150 |
| 2016-06-17 | $18.97 | $19.56 | $18.60 | $19.45 | $19.19 | 11,530,990 |
| 2016-06-16 | $18.54 | $19.47 | $18.50 | $19.06 | $18.81 | 15,066,770 |
| 2016-06-15 | $17.10 | $18.93 | $17.01 | $18.86 | $18.61 | 15,889,590 |
| 2016-06-14 | $17.00 | $17.53 | $16.80 | $17.21 | $16.98 | 9,836,000 |
| 2016-06-13 | $19.01 | $19.44 | $17.70 | $17.70 | $17.47 | 16,727,400 |
| 2016-06-10 | $19.67 | $19.67 | $19.67 | $19.67 | $19.41 | 0 |
| 2016-06-09 | $19.67 | $19.67 | $19.67 | $19.67 | $19.41 | 0 |
| 2016-06-08 | $17.86 | $19.69 | $17.86 | $19.67 | $19.41 | 26,441,230 |
| 2016-06-07 | $18.05 | $18.18 | $17.66 | $17.95 | $17.67 | 4,984,020 |
| 2016-06-06 | $18.09 | $18.24 | $17.85 | $18.00 | $17.72 | 5,124,350 |
| 2016-06-03 | $18.40 | $18.45 | $17.95 | $18.09 | $17.81 | 7,385,840 |
| 2016-06-02 | $18.30 | $18.59 | $18.20 | $18.33 | $18.04 | 8,516,570 |
| 2016-06-01 | $18.17 | $18.60 | $17.90 | $18.40 | $18.11 | 13,507,760 |
| 2016-05-31 | $17.31 | $18.20 | $17.31 | $18.18 | $17.89 | 12,609,320 |
| 2016-05-30 | $17.01 | $17.75 | $17.01 | $17.45 | $17.18 | 7,082,130 |
| 2016-05-27 | $17.27 | $17.43 | $17.00 | $17.04 | $16.77 | 3,711,300 |
| 2016-05-26 | $17.10 | $17.39 | $16.50 | $17.37 | $17.10 | 5,870,660 |
| 2016-05-25 | $17.48 | $17.80 | $17.08 | $17.12 | $16.85 | 5,452,880 |
| 2016-05-24 | $17.58 | $17.63 | $17.03 | $17.48 | $17.21 | 5,739,690 |
| 2016-05-23 | $17.10 | $17.56 | $17.00 | $17.49 | $17.22 | 7,035,510 |
| 2016-05-20 | $16.00 | $16.99 | $15.98 | $16.95 | $16.68 | 8,999,540 |
| 2016-05-19 | $16.06 | $16.69 | $16.05 | $16.14 | $15.89 | 6,331,010 |
| 2016-05-18 | $17.12 | $17.39 | $15.85 | $16.05 | $15.80 | 10,880,520 |
| 2016-05-17 | $17.63 | $17.86 | $17.00 | $17.58 | $17.30 | 9,191,310 |
| 2016-05-16 | $17.12 | $17.57 | $17.08 | $17.57 | $17.29 | 5,960,960 |
| 2016-05-13 | $17.65 | $18.00 | $17.01 | $17.35 | $17.08 | 5,706,240 |
| 2016-05-12 | $17.00 | $17.69 | $16.44 | $17.57 | $17.29 | 8,545,870 |
| 2016-05-11 | $18.10 | $18.18 | $17.39 | $17.50 | $17.22 | 7,963,340 |
| 2016-05-10 | $17.30 | $17.85 | $16.90 | $17.77 | $17.49 | 15,766,270 |
| 2016-05-09 | $18.60 | $18.66 | $17.31 | $17.33 | $17.06 | 13,020,630 |
| 2016-05-06 | $20.25 | $20.40 | $18.80 | $18.85 | $18.55 | 20,157,860 |
| 2016-05-05 | $19.86 | $20.41 | $19.58 | $20.15 | $19.83 | 12,626,270 |
| 2016-05-04 | $19.99 | $20.80 | $19.73 | $19.86 | $19.55 | 20,819,560 |
| 2016-05-03 | $19.11 | $20.42 | $19.11 | $20.22 | $19.90 | 19,491,960 |
| 2016-05-02 | $19.08 | $19.08 | $19.08 | $19.08 | $18.78 | 0 |
| 2016-04-29 | $18.30 | $19.45 | $18.26 | $19.08 | $18.78 | 25,692,170 |
| 2016-04-28 | $18.11 | $18.69 | $17.81 | $18.56 | $18.27 | 17,840,640 |
| 2016-04-27 | $17.41 | $18.38 | $17.41 | $18.09 | $17.81 | 17,464,510 |
| 2016-04-26 | $16.99 | $17.46 | $16.97 | $17.45 | $17.18 | 9,675,120 |
| 2016-04-25 | $17.50 | $17.78 | $16.90 | $16.97 | $16.70 | 15,229,020 |
| 2016-04-22 | $16.89 | $17.78 | $16.76 | $17.57 | $17.29 | 12,055,840 |
| 2016-04-21 | $17.40 | $18.36 | $17.10 | $17.11 | $16.84 | 17,212,950 |
| 2016-04-20 | $19.07 | $19.55 | $17.28 | $17.75 | $17.47 | 23,976,050 |
| 2016-04-19 | $19.30 | $19.47 | $18.80 | $19.17 | $18.87 | 17,219,590 |
| 2016-04-18 | $18.12 | $19.38 | $17.90 | $19.27 | $18.97 | 27,983,410 |
| 2016-04-15 | $17.55 | $18.42 | $17.55 | $18.19 | $17.90 | 19,893,730 |
| 2016-04-14 | $17.76 | $18.19 | $17.38 | $17.69 | $17.41 | 18,085,380 |
| 2016-04-13 | $17.00 | $18.35 | $17.00 | $17.70 | $17.42 | 24,914,670 |
| 2016-04-12 | $17.30 | $17.57 | $16.79 | $17.00 | $16.73 | 19,253,770 |
| 2016-04-11 | $18.00 | $18.80 | $17.64 | $17.74 | $17.46 | 31,450,590 |
| 2016-04-08 | $17.10 | $18.48 | $16.66 | $17.97 | $17.69 | 32,772,400 |
| 2016-04-07 | $16.81 | $18.66 | $16.68 | $17.35 | $17.08 | 42,916,610 |
| 2016-04-06 | $15.70 | $17.37 | $15.51 | $17.03 | $16.76 | 34,621,060 |
| 2016-04-05 | $15.10 | $16.15 | $15.00 | $15.79 | $15.54 | 26,293,070 |
| 2016-04-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.15 | 0 |
| 2016-04-01 | $15.20 | $16.20 | $15.08 | $15.39 | $15.15 | 28,761,410 |
| 2016-03-31 | $15.09 | $15.46 | $14.81 | $15.33 | $15.09 | 25,250,250 |
| 2016-03-30 | $14.22 | $15.47 | $14.22 | $15.10 | $14.86 | 23,760,190 |
| 2016-03-29 | $14.27 | $14.76 | $13.51 | $14.43 | $14.20 | 22,814,440 |
| 2016-03-28 | $14.65 | $15.16 | $13.90 | $14.14 | $13.92 | 23,293,540 |
| 2016-03-25 | $16.49 | $16.49 | $14.60 | $14.83 | $14.60 | 43,138,700 |
| 2016-03-24 | $15.29 | $15.29 | $15.29 | $15.29 | $15.05 | 1,043,450 |
| 2016-03-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-03-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.68 | 0 |
| 2016-02-19 | $13.20 | $14.38 | $13.13 | $13.90 | $13.68 | 30,296,260 |
| 2016-02-18 | $13.60 | $13.90 | $13.25 | $13.34 | $13.13 | 25,572,030 |
| 2016-02-17 | $13.30 | $13.94 | $12.80 | $13.72 | $13.50 | 39,178,340 |
| 2016-02-16 | $11.97 | $13.00 | $11.91 | $13.00 | $12.80 | 12,827,340 |
| 2016-02-15 | $11.45 | $12.00 | $11.26 | $11.82 | $11.63 | 13,221,020 |
| 2016-02-12 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2016-02-11 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2016-02-10 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2016-02-09 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2016-02-08 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2016-02-05 | $12.82 | $12.96 | $12.03 | $12.07 | $11.88 | 21,210,550 |
| 2016-02-04 | $12.71 | $12.99 | $12.60 | $12.79 | $12.59 | 22,605,470 |
| 2016-02-03 | $12.32 | $12.88 | $12.11 | $12.63 | $12.43 | 19,020,520 |
| 2016-02-02 | $12.15 | $12.99 | $12.05 | $12.68 | $12.48 | 24,828,800 |
| 2016-02-01 | $12.39 | $12.70 | $11.85 | $12.22 | $12.03 | 30,910,540 |
| 2016-01-29 | $10.60 | $12.03 | $10.60 | $12.03 | $11.84 | 16,209,990 |
| 2016-01-28 | $11.81 | $12.16 | $10.94 | $10.94 | $10.77 | 18,709,710 |
| 2016-01-27 | $12.86 | $12.91 | $11.57 | $12.15 | $11.96 | 25,620,950 |
| 2016-01-26 | $13.70 | $14.10 | $12.86 | $12.86 | $12.66 | 19,257,860 |
| 2016-01-25 | $14.83 | $14.83 | $13.89 | $14.29 | $14.07 | 22,572,410 |
| 2016-01-22 | $14.32 | $14.89 | $13.57 | $14.67 | $14.44 | 28,026,290 |
| 2016-01-21 | $15.80 | $15.85 | $14.29 | $14.29 | $14.07 | 33,520,890 |
| 2016-01-20 | $15.20 | $16.75 | $15.03 | $15.88 | $15.63 | 41,980,490 |
| 2016-01-19 | $14.81 | $15.68 | $14.50 | $15.54 | $15.30 | 40,730,570 |
| 2016-01-18 | $14.49 | $15.86 | $14.01 | $15.19 | $14.95 | 41,944,610 |
| 2016-01-15 | $14.18 | $15.40 | $14.01 | $14.96 | $14.72 | 54,540,950 |
| 2016-01-14 | $12.20 | $14.18 | $11.81 | $14.18 | $13.96 | 40,582,520 |
| 2016-01-13 | $13.41 | $14.21 | $12.65 | $12.89 | $12.69 | 41,547,950 |
| 2016-01-12 | $11.75 | $12.93 | $11.51 | $12.93 | $12.73 | 16,419,320 |
| 2016-01-11 | $12.12 | $12.84 | $11.75 | $11.75 | $11.57 | 13,806,610 |
| 2016-01-08 | $14.01 | $14.20 | $12.46 | $13.05 | $12.84 | 18,092,830 |
| 2016-01-07 | $14.79 | $14.79 | $13.66 | $13.66 | $13.45 | 3,150,500 |
| 2016-01-06 | $14.48 | $15.24 | $14.08 | $15.18 | $14.94 | 15,111,900 |
| 2016-01-05 | $14.30 | $15.50 | $14.30 | $14.65 | $14.42 | 23,771,000 |
| 2016-01-04 | $17.38 | $17.65 | $15.89 | $15.89 | $15.64 | 7,358,600 |
| 2016-01-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.37 | 0 |
| 2015-12-31 | $17.97 | $18.04 | $17.08 | $17.65 | $17.37 | 9,457,320 |
| 2015-12-30 | $18.10 | $18.18 | $17.74 | $17.95 | $17.67 | 7,675,590 |
| 2015-12-29 | $18.01 | $18.28 | $17.51 | $17.89 | $17.61 | 9,783,740 |
| 2015-12-28 | $18.06 | $18.37 | $17.93 | $18.12 | $17.84 | 13,650,620 |
| 2015-12-25 | $18.66 | $18.66 | $17.88 | $18.03 | $17.75 | 13,317,870 |
| 2015-12-24 | $18.06 | $18.50 | $17.70 | $18.45 | $18.16 | 19,337,900 |
| 2015-12-23 | $18.01 | $18.98 | $17.80 | $17.91 | $17.63 | 27,527,940 |
| 2015-12-22 | $17.88 | $20.65 | $17.49 | $19.22 | $18.92 | 44,806,340 |
| 2015-12-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-15 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-14 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-08 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-12-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-11-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-15 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-14 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-08 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-10-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-15 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-14 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-08 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-09-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-31 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
| 2015-08-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.47 | 0 |
Quantum HiTech China Biologicl Company Ltd (300149) News Headlines
Recent Quantum HiTech China Biologicl Company Ltd (300149) News
Similar Companies to Quantum HiTech China Biologicl Company Ltd (300149) 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 | -- | -- | -- |