Hybio Pharmaceutical Company Ltd (300199) Exchange: SHE
Data as of July 17, 2025
$18.51 ($0.27) 1.48%
Hybio Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Hybio Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.27 |
| Previous Close | $18.51 |
| High | $18.91 |
| Low | $18.26 |
| Adjusted Open | $18.27 |
| Previous Adjusted Close | $18.51 |
| Adjusted High | $18.91 |
| Adjusted Low | $18.26 |
About Hybio Pharmaceutical Company Ltd (300199)
Hybio Pharmaceutical Co., Ltd is principally engaged in the research, development, manufacture and distribution of chemical synthetic polypeptide pharmaceuticals. The Company primarily provides three categories of products: polypeptide pharmaceutical preparations, including thymopentin for injection, somatostatin for injection, desmopressin acetate injections and terlipressin for injection, among others; polypeptide pharmaceutical raw materials, including somatostatin, terlipressin acetate and others, as well as customer-tailored polypeptide products. The Company distributes its products within domestic market and to overseas markets.
Invest in Hybio Pharmaceutical Company Ltd (300199)
Historical Stock Data for Hybio Pharmaceutical Company Ltd (300199)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $18.27 | $18.91 | $18.26 | $18.51 | $18.51 | 100,683,950 |
| 2025-07-10 | $18.50 | $18.84 | $18.00 | $18.24 | $18.24 | 91,250,200 |
| 2025-07-09 | $17.86 | $19.16 | $17.71 | $18.76 | $18.76 | 139,558,730 |
| 2025-07-08 | $18.80 | $19.66 | $18.27 | $18.44 | $18.44 | 144,955,790 |
| 2025-07-07 | $18.98 | $20.00 | $18.79 | $18.88 | $18.88 | 157,699,700 |
| 2025-07-04 | $18.23 | $19.53 | $17.81 | $18.49 | $18.49 | 164,517,400 |
| 2025-07-03 | $17.32 | $18.36 | $17.10 | $18.18 | $18.18 | 139,195,540 |
| 2025-07-02 | $17.18 | $18.05 | $17.08 | $17.49 | $17.49 | 104,437,020 |
| 2025-07-01 | $17.40 | $17.96 | $16.99 | $17.25 | $17.25 | 128,985,370 |
| 2025-06-30 | $16.28 | $16.56 | $15.88 | $16.55 | $16.55 | 58,379,890 |
| 2025-06-27 | $16.32 | $16.50 | $16.12 | $16.25 | $16.25 | 43,782,180 |
| 2025-06-26 | $16.58 | $16.68 | $15.75 | $16.28 | $16.28 | 74,028,100 |
| 2025-06-25 | $16.23 | $16.98 | $16.09 | $16.50 | $16.50 | 84,968,200 |
| 2025-06-24 | $16.08 | $16.56 | $16.08 | $16.18 | $16.18 | 65,388,050 |
| 2025-06-23 | $16.07 | $16.43 | $15.85 | $16.31 | $16.31 | 57,856,710 |
| 2025-06-20 | $16.35 | $16.63 | $15.88 | $16.18 | $16.18 | 71,138,410 |
| 2025-06-19 | $17.90 | $18.05 | $15.95 | $16.13 | $16.13 | 129,074,130 |
| 2025-06-18 | $16.93 | $18.20 | $16.82 | $18.17 | $18.17 | 138,121,160 |
| 2025-06-17 | $17.80 | $18.48 | $17.09 | $17.56 | $17.56 | 150,505,480 |
| 2025-06-13 | $16.89 | $17.95 | $16.55 | $16.60 | $16.60 | 118,681,530 |
| 2025-06-12 | $16.83 | $17.40 | $16.66 | $17.12 | $17.12 | 128,198,310 |
| 2025-06-11 | $17.52 | $17.82 | $16.85 | $17.00 | $17.00 | 131,023,790 |
| 2025-06-10 | $16.20 | $18.45 | $16.00 | $17.81 | $17.81 | 205,329,450 |
| 2025-06-09 | $14.75 | $16.27 | $14.75 | $15.68 | $15.68 | 115,357,510 |
| 2025-06-06 | $14.58 | $15.44 | $14.38 | $14.79 | $14.79 | 80,800,700 |
| 2025-06-05 | $14.86 | $14.94 | $14.40 | $14.54 | $14.54 | 44,433,850 |
| 2025-06-04 | $14.87 | $14.98 | $14.65 | $14.80 | $14.80 | 48,221,600 |
| 2025-06-03 | $14.06 | $15.09 | $14.06 | $14.99 | $14.99 | 84,404,750 |
| 2025-05-30 | $14.20 | $14.79 | $14.16 | $14.29 | $14.29 | 53,647,600 |
| 2025-05-29 | $13.72 | $14.50 | $13.58 | $14.31 | $14.31 | 55,187,380 |
| 2025-05-28 | $14.00 | $14.05 | $13.66 | $13.73 | $13.73 | 29,167,250 |
| 2025-05-27 | $13.61 | $14.27 | $13.47 | $14.14 | $14.14 | 43,009,800 |
| 2025-05-26 | $13.90 | $14.00 | $13.46 | $13.62 | $13.62 | 30,559,600 |
| 2025-05-23 | $13.69 | $14.28 | $13.69 | $13.95 | $13.95 | 42,202,180 |
| 2025-05-22 | $14.03 | $14.07 | $13.65 | $13.69 | $13.69 | 38,318,010 |
| 2025-05-21 | $14.30 | $14.59 | $14.16 | $14.21 | $14.21 | 38,683,490 |
| 2025-05-20 | $14.16 | $14.66 | $14.15 | $14.37 | $14.37 | 38,516,800 |
| 2025-05-19 | $14.39 | $14.43 | $14.03 | $14.15 | $14.15 | 22,994,700 |
| 2025-05-16 | $14.19 | $14.44 | $13.95 | $14.39 | $14.39 | 29,329,400 |
| 2025-05-15 | $14.28 | $14.36 | $13.99 | $14.09 | $14.09 | 26,134,100 |
| 2025-05-14 | $14.26 | $14.50 | $14.14 | $14.38 | $14.38 | 26,480,900 |
| 2025-05-13 | $14.66 | $14.69 | $14.24 | $14.28 | $14.28 | 39,703,920 |
| 2025-05-12 | $14.47 | $15.09 | $14.28 | $14.69 | $14.69 | 51,788,870 |
| 2025-05-09 | $15.20 | $15.20 | $14.58 | $14.59 | $14.59 | 53,658,300 |
| 2025-05-08 | $14.78 | $15.33 | $14.60 | $15.20 | $15.20 | 94,698,800 |
| 2025-05-07 | $14.35 | $15.19 | $14.15 | $14.80 | $14.80 | 90,848,700 |
| 2025-05-06 | $13.98 | $14.63 | $13.84 | $14.40 | $14.40 | 48,014,100 |
| 2025-04-30 | $14.04 | $14.39 | $13.77 | $13.79 | $13.79 | 32,421,800 |
| 2025-04-29 | $14.26 | $14.26 | $13.88 | $13.92 | $13.92 | 34,576,380 |
| 2025-04-28 | $14.80 | $14.88 | $13.82 | $14.22 | $14.22 | 53,435,700 |
| 2025-04-25 | $14.74 | $14.81 | $14.31 | $14.60 | $14.60 | 41,134,780 |
| 2025-04-24 | $14.65 | $14.92 | $14.52 | $14.65 | $14.65 | 46,604,700 |
| 2025-04-23 | $14.21 | $14.52 | $14.19 | $14.32 | $14.32 | 40,635,900 |
| 2025-04-22 | $13.73 | $14.44 | $13.61 | $14.18 | $14.18 | 61,895,400 |
| 2025-04-21 | $12.94 | $13.74 | $12.59 | $13.72 | $13.72 | 59,741,900 |
| 2025-04-18 | $13.27 | $13.53 | $12.66 | $12.85 | $12.85 | 53,354,330 |
| 2025-04-17 | $12.90 | $13.12 | $12.82 | $12.85 | $12.85 | 22,517,600 |
| 2025-04-16 | $13.52 | $13.52 | $12.81 | $13.00 | $13.00 | 32,608,510 |
| 2025-04-15 | $13.28 | $13.54 | $13.05 | $13.52 | $13.52 | 39,569,710 |
| 2025-04-14 | $13.84 | $13.95 | $13.36 | $13.42 | $13.42 | 53,931,910 |
| 2025-04-11 | $12.33 | $13.66 | $12.31 | $13.29 | $13.29 | 68,880,910 |
| 2025-04-10 | $12.51 | $12.94 | $12.47 | $12.56 | $12.56 | 70,832,560 |
| 2025-04-09 | $12.10 | $12.32 | $10.50 | $12.14 | $12.14 | 101,730,190 |
| 2025-04-08 | $12.83 | $13.41 | $12.63 | $13.00 | $13.00 | 78,349,200 |
| 2025-04-07 | $14.82 | $15.00 | $12.48 | $12.48 | $12.48 | 108,290,850 |
| 2025-04-03 | $15.19 | $16.18 | $15.19 | $15.60 | $15.60 | 80,145,100 |
| 2025-04-02 | $15.67 | $15.80 | $15.25 | $15.39 | $15.39 | 74,594,340 |
| 2025-04-01 | $15.59 | $16.54 | $15.23 | $15.50 | $15.50 | 118,074,980 |
| 2025-03-31 | $15.20 | $16.25 | $15.01 | $15.66 | $15.66 | 121,032,710 |
| 2025-03-28 | $13.94 | $15.60 | $13.66 | $15.05 | $15.05 | 154,373,030 |
| 2025-03-27 | $14.80 | $15.10 | $13.81 | $13.94 | $13.94 | 109,794,340 |
| 2025-03-26 | $13.13 | $13.27 | $13.08 | $13.14 | $13.14 | 20,731,710 |
| 2025-03-25 | $13.45 | $13.85 | $13.26 | $13.27 | $13.27 | 28,551,250 |
| 2025-03-24 | $13.39 | $14.00 | $13.10 | $13.65 | $13.65 | 44,451,110 |
| 2025-03-21 | $13.23 | $13.60 | $13.22 | $13.24 | $13.24 | 45,110,480 |
| 2025-03-20 | $13.06 | $13.31 | $12.97 | $13.17 | $13.17 | 29,219,000 |
| 2025-03-19 | $12.78 | $13.25 | $12.77 | $13.15 | $13.15 | 42,226,010 |
| 2025-03-18 | $12.92 | $13.03 | $12.77 | $12.79 | $12.79 | 18,745,800 |
| 2025-03-17 | $13.07 | $13.10 | $12.74 | $12.90 | $12.90 | 24,229,300 |
| 2025-03-14 | $12.64 | $13.08 | $12.55 | $13.07 | $13.07 | 31,875,440 |
| 2025-03-13 | $12.70 | $12.95 | $12.48 | $12.65 | $12.65 | 24,047,010 |
| 2025-03-12 | $13.00 | $13.34 | $12.69 | $12.74 | $12.74 | 43,500,980 |
| 2025-03-11 | $12.34 | $13.05 | $12.22 | $12.95 | $12.95 | 48,856,940 |
| 2025-03-10 | $12.49 | $12.90 | $12.47 | $12.61 | $12.61 | 52,015,160 |
| 2025-03-07 | $12.35 | $12.35 | $12.01 | $12.08 | $12.08 | 21,178,530 |
| 2025-03-06 | $12.23 | $12.39 | $12.13 | $12.37 | $12.37 | 20,712,700 |
| 2025-03-05 | $12.21 | $12.22 | $11.98 | $12.13 | $12.13 | 15,670,820 |
| 2025-03-04 | $12.03 | $12.30 | $11.96 | $12.27 | $12.27 | 15,397,800 |
| 2025-03-03 | $12.01 | $12.24 | $11.93 | $12.14 | $12.14 | 17,826,700 |
| 2025-02-28 | $12.47 | $12.49 | $11.95 | $11.98 | $11.98 | 25,371,500 |
| 2025-02-27 | $12.81 | $12.81 | $12.28 | $12.51 | $12.51 | 24,862,400 |
| 2025-02-26 | $12.44 | $12.75 | $12.44 | $12.72 | $12.72 | 27,120,900 |
| 2025-02-25 | $12.33 | $12.58 | $12.31 | $12.46 | $12.46 | 22,488,800 |
| 2025-02-24 | $12.85 | $12.92 | $12.46 | $12.58 | $12.58 | 34,818,300 |
| 2025-02-20 | $12.92 | $13.49 | $12.80 | $12.82 | $12.82 | 43,780,620 |
| 2025-02-19 | $12.69 | $13.22 | $12.58 | $12.99 | $12.99 | 45,764,970 |
| 2025-02-18 | $13.54 | $13.66 | $12.77 | $12.82 | $12.82 | 58,735,200 |
| 2025-02-17 | $14.00 | $14.44 | $13.48 | $13.67 | $13.67 | 105,584,650 |
| 2025-02-14 | $12.20 | $13.07 | $12.17 | $12.98 | $12.98 | 64,088,130 |
| 2025-02-13 | $12.27 | $12.35 | $12.12 | $12.16 | $12.16 | 19,462,020 |
| 2025-02-12 | $12.24 | $12.36 | $12.12 | $12.21 | $12.21 | 25,066,720 |
| 2025-02-11 | $12.51 | $12.66 | $12.22 | $12.28 | $12.28 | 25,262,560 |
| 2025-02-10 | $12.25 | $12.78 | $12.10 | $12.67 | $12.67 | 42,656,000 |
| 2025-02-07 | $11.53 | $12.54 | $11.50 | $12.21 | $12.21 | 42,443,040 |
| 2025-02-06 | $11.45 | $11.60 | $11.21 | $11.56 | $11.56 | 20,595,610 |
| 2025-02-05 | $11.33 | $11.50 | $11.29 | $11.44 | $11.44 | 12,067,630 |
| 2025-01-27 | $11.65 | $11.69 | $11.24 | $11.28 | $11.28 | 14,555,500 |
| 2025-01-24 | $11.51 | $11.54 | $11.32 | $11.48 | $11.48 | 13,336,930 |
| 2025-01-23 | $11.70 | $11.80 | $11.44 | $11.45 | $11.45 | 14,357,800 |
| 2025-01-22 | $11.68 | $11.83 | $11.45 | $11.54 | $11.54 | 13,930,770 |
| 2025-01-21 | $11.93 | $11.99 | $11.60 | $11.78 | $11.78 | 15,578,540 |
| 2025-01-20 | $11.50 | $12.10 | $11.46 | $11.83 | $11.83 | 30,553,000 |
| 2025-01-17 | $11.60 | $11.63 | $11.38 | $11.41 | $11.41 | 15,829,500 |
| 2025-01-16 | $11.55 | $11.82 | $11.42 | $11.68 | $11.68 | 18,046,120 |
| 2025-01-15 | $11.85 | $11.85 | $11.51 | $11.53 | $11.53 | 19,681,920 |
| 2025-01-14 | $11.31 | $11.90 | $11.31 | $11.82 | $11.82 | 24,617,290 |
| 2025-01-13 | $11.21 | $11.43 | $11.11 | $11.30 | $11.30 | 16,646,900 |
| 2025-01-09 | $13.00 | $13.04 | $12.18 | $12.31 | $12.31 | 40,618,720 |
| 2025-01-08 | $13.13 | $13.52 | $13.00 | $13.19 | $13.19 | 30,557,030 |
| 2025-01-07 | $13.60 | $13.65 | $12.81 | $13.10 | $13.10 | 46,889,530 |
| 2025-01-06 | $13.37 | $14.07 | $13.07 | $13.91 | $13.91 | 60,034,560 |
| 2025-01-03 | $12.83 | $13.61 | $12.82 | $13.19 | $13.19 | 43,593,130 |
| 2025-01-02 | $13.12 | $13.48 | $12.70 | $12.80 | $12.80 | 36,304,940 |
| 2024-12-31 | $12.96 | $13.21 | $12.63 | $12.89 | $12.89 | 33,372,140 |
| 2024-12-30 | $13.50 | $13.55 | $12.89 | $12.97 | $12.97 | 36,753,620 |
| 2024-12-27 | $13.47 | $13.70 | $13.24 | $13.30 | $13.30 | 33,939,090 |
| 2024-12-26 | $13.77 | $13.88 | $13.08 | $13.47 | $13.47 | 48,893,810 |
| 2024-12-25 | $15.27 | $15.48 | $13.66 | $13.75 | $13.75 | 74,279,300 |
| 2024-12-24 | $15.00 | $15.74 | $14.89 | $15.27 | $15.27 | 69,837,730 |
| 2024-12-23 | $15.46 | $15.89 | $14.70 | $14.87 | $14.87 | 72,492,210 |
| 2024-12-20 | $14.10 | $15.95 | $13.78 | $15.72 | $15.72 | 99,244,530 |
| 2024-12-19 | $13.55 | $14.22 | $13.49 | $14.01 | $14.01 | 53,989,990 |
| 2024-12-18 | $13.25 | $13.64 | $13.16 | $13.62 | $13.62 | 36,233,100 |
| 2024-12-17 | $13.47 | $13.56 | $13.06 | $13.17 | $13.17 | 34,086,460 |
| 2024-12-16 | $12.81 | $13.66 | $12.81 | $13.43 | $13.43 | 43,223,630 |
| 2024-12-13 | $13.30 | $13.30 | $12.82 | $12.82 | $12.82 | 34,225,090 |
| 2024-12-12 | $13.25 | $13.44 | $13.16 | $13.41 | $13.41 | 32,007,130 |
| 2024-12-11 | $13.35 | $13.53 | $13.10 | $13.23 | $13.23 | 38,896,800 |
| 2024-12-10 | $13.42 | $14.25 | $13.10 | $13.53 | $13.53 | 76,712,760 |
| 2024-12-09 | $13.04 | $13.35 | $12.95 | $13.08 | $13.08 | 48,010,200 |
| 2024-12-06 | $12.74 | $12.97 | $12.55 | $12.89 | $12.89 | 35,763,870 |
| 2024-12-05 | $13.08 | $13.25 | $12.65 | $12.74 | $12.74 | 52,693,020 |
| 2024-12-04 | $12.59 | $13.15 | $12.33 | $12.79 | $12.79 | 56,879,050 |
| 2024-12-03 | $12.65 | $12.80 | $12.36 | $12.50 | $12.50 | 31,632,470 |
| 2024-12-02 | $12.10 | $12.68 | $12.10 | $12.63 | $12.63 | 54,551,340 |
| 2024-11-29 | $11.91 | $12.14 | $11.73 | $11.95 | $11.95 | 28,439,520 |
| 2024-11-28 | $11.73 | $12.09 | $11.60 | $11.95 | $11.95 | 36,273,390 |
| 2024-11-27 | $11.80 | $11.98 | $11.46 | $11.88 | $11.88 | 28,489,670 |
| 2024-11-26 | $11.71 | $11.94 | $11.53 | $11.58 | $11.58 | 19,473,070 |
| 2024-11-25 | $11.70 | $11.79 | $11.43 | $11.76 | $11.76 | 24,784,100 |
| 2024-11-22 | $12.56 | $12.61 | $11.69 | $11.72 | $11.72 | 42,310,750 |
| 2024-11-21 | $12.40 | $12.73 | $12.27 | $12.58 | $12.58 | 41,040,920 |
| 2024-11-20 | $12.28 | $12.63 | $12.25 | $12.50 | $12.50 | 42,793,300 |
| 2024-11-19 | $11.50 | $12.50 | $11.50 | $12.50 | $12.50 | 64,534,340 |
| 2024-11-18 | $11.71 | $12.09 | $11.25 | $11.39 | $11.39 | 30,060,570 |
| 2024-11-15 | $12.07 | $12.09 | $11.53 | $11.56 | $11.56 | 33,125,110 |
| 2024-11-14 | $12.48 | $12.56 | $12.02 | $12.07 | $12.07 | 41,844,210 |
| 2024-11-13 | $12.80 | $13.12 | $12.35 | $12.55 | $12.55 | 53,009,540 |
| 2024-11-12 | $12.54 | $13.56 | $12.43 | $12.91 | $12.91 | 107,302,020 |
| 2024-11-11 | $11.84 | $12.54 | $11.79 | $12.53 | $12.53 | 63,443,680 |
| 2024-11-08 | $12.17 | $12.25 | $11.80 | $11.84 | $11.84 | 40,306,000 |
| 2024-11-07 | $11.37 | $12.13 | $11.22 | $11.95 | $11.95 | 47,519,430 |
| 2024-11-06 | $11.62 | $11.79 | $11.42 | $11.51 | $11.51 | 38,243,020 |
| 2024-11-05 | $11.51 | $11.72 | $11.44 | $11.68 | $11.68 | 35,189,600 |
| 2024-11-04 | $11.55 | $11.69 | $11.42 | $11.56 | $11.56 | 20,883,300 |
| 2024-11-01 | $12.00 | $12.00 | $11.32 | $11.42 | $11.42 | 38,065,940 |
| 2024-10-31 | $11.98 | $12.26 | $11.90 | $12.00 | $12.00 | 39,800,800 |
| 2024-10-30 | $11.74 | $12.24 | $11.67 | $11.88 | $11.88 | 41,791,280 |
| 2024-10-29 | $12.46 | $12.55 | $11.71 | $11.77 | $11.77 | 58,210,490 |
| 2024-10-28 | $12.11 | $12.12 | $11.88 | $12.05 | $12.05 | 35,651,700 |
| 2024-10-25 | $11.89 | $12.20 | $11.86 | $11.99 | $11.99 | 41,128,500 |
| 2024-10-24 | $11.91 | $12.25 | $11.88 | $11.90 | $11.90 | 37,463,410 |
| 2024-10-23 | $12.05 | $12.24 | $11.82 | $11.91 | $11.91 | 48,884,820 |
| 2024-10-22 | $12.10 | $12.86 | $12.04 | $12.27 | $12.27 | 71,767,920 |
| 2024-10-21 | $11.75 | $12.28 | $11.75 | $12.22 | $12.22 | 67,199,240 |
| 2024-10-18 | $11.53 | $12.51 | $11.50 | $12.04 | $12.04 | 85,779,990 |
| 2024-10-17 | $10.95 | $11.98 | $10.87 | $11.71 | $11.71 | 69,676,380 |
| 2024-10-16 | $10.89 | $11.22 | $10.82 | $10.96 | $10.96 | 26,575,960 |
| 2024-10-15 | $11.15 | $11.66 | $11.11 | $11.18 | $11.18 | 47,792,500 |
| 2024-10-14 | $10.85 | $11.02 | $10.50 | $10.95 | $10.95 | 26,368,350 |
| 2024-10-11 | $11.20 | $11.26 | $10.66 | $10.78 | $10.78 | 27,597,180 |
| 2024-10-10 | $11.30 | $12.00 | $11.24 | $11.32 | $11.32 | 39,563,500 |
| 2024-10-09 | $12.84 | $12.91 | $11.19 | $11.21 | $11.21 | 59,393,730 |
| 2024-10-08 | $14.01 | $14.23 | $12.25 | $13.30 | $13.30 | 87,070,770 |
| 2024-09-30 | $11.03 | $12.19 | $10.65 | $11.95 | $11.95 | 69,391,050 |
| 2024-09-27 | $9.80 | $10.58 | $9.80 | $10.45 | $10.45 | 43,259,200 |
| 2024-09-26 | $9.58 | $9.75 | $9.51 | $9.75 | $9.75 | 27,460,000 |
| 2024-09-25 | $9.38 | $9.66 | $9.34 | $9.42 | $9.42 | 26,021,600 |
| 2024-09-24 | $9.05 | $9.29 | $9.03 | $9.29 | $9.29 | 15,575,400 |
| 2024-09-23 | $9.16 | $9.26 | $9.06 | $9.08 | $9.08 | 7,779,800 |
| 2024-09-20 | $9.20 | $9.20 | $9.00 | $9.10 | $9.10 | 10,430,100 |
| 2024-09-19 | $9.07 | $9.34 | $9.06 | $9.21 | $9.21 | 14,321,000 |
| 2024-09-18 | $9.06 | $9.07 | $8.88 | $8.98 | $8.98 | 7,089,400 |
| 2024-09-13 | $9.25 | $9.32 | $9.02 | $9.03 | $9.03 | 10,355,000 |
| 2024-09-12 | $9.17 | $9.40 | $9.17 | $9.23 | $9.23 | 15,887,550 |
| 2024-09-11 | $9.14 | $9.18 | $9.04 | $9.14 | $9.14 | 6,803,100 |
| 2024-09-10 | $9.21 | $9.31 | $9.01 | $9.15 | $9.15 | 11,417,600 |
| 2024-09-09 | $9.34 | $9.47 | $9.18 | $9.21 | $9.21 | 14,234,000 |
| 2024-09-06 | $9.30 | $9.63 | $9.07 | $9.47 | $9.47 | 23,087,200 |
| 2024-09-05 | $9.19 | $9.30 | $9.19 | $9.27 | $9.27 | 11,463,590 |
| 2024-09-04 | $9.30 | $9.48 | $9.22 | $9.23 | $9.23 | 17,544,500 |
| 2024-09-03 | $9.20 | $9.30 | $9.12 | $9.23 | $9.23 | 11,041,480 |
| 2024-09-02 | $9.27 | $9.45 | $9.15 | $9.15 | $9.15 | 14,149,500 |
| 2024-08-30 | $9.10 | $9.33 | $9.09 | $9.26 | $9.26 | 14,740,500 |
| 2024-08-29 | $8.97 | $9.28 | $8.86 | $9.15 | $9.15 | 15,057,100 |
| 2024-08-28 | $8.98 | $9.06 | $8.83 | $8.97 | $8.97 | 10,437,200 |
| 2024-08-27 | $9.20 | $9.44 | $9.06 | $9.08 | $9.08 | 12,543,380 |
| 2024-08-26 | $9.09 | $9.25 | $8.98 | $9.18 | $9.18 | 9,458,500 |
| 2024-08-23 | $9.02 | $9.10 | $8.93 | $9.06 | $9.06 | 7,805,300 |
| 2024-08-22 | $9.08 | $9.17 | $8.96 | $9.01 | $9.01 | 9,199,900 |
| 2024-08-21 | $9.18 | $9.25 | $9.07 | $9.09 | $9.09 | 8,506,900 |
| 2024-08-20 | $9.35 | $9.47 | $9.18 | $9.20 | $9.20 | 10,819,000 |
| 2024-08-19 | $9.63 | $9.63 | $9.36 | $9.39 | $9.39 | 15,329,100 |
| 2024-08-16 | $9.42 | $9.70 | $9.36 | $9.63 | $9.63 | 20,292,400 |
| 2024-08-15 | $9.64 | $9.80 | $9.48 | $9.55 | $9.55 | 17,821,600 |
| 2024-08-14 | $9.71 | $9.74 | $9.41 | $9.46 | $9.46 | 20,142,170 |
| 2024-08-13 | $9.90 | $9.90 | $9.65 | $9.78 | $9.78 | 24,530,160 |
| 2024-08-12 | $9.66 | $10.20 | $9.66 | $10.09 | $10.09 | 43,677,970 |
| 2024-08-09 | $10.13 | $10.25 | $9.55 | $9.56 | $9.56 | 21,190,330 |
| 2024-08-08 | $9.58 | $10.01 | $9.53 | $9.86 | $9.86 | 26,812,080 |
| 2024-08-07 | $9.66 | $9.75 | $9.56 | $9.64 | $9.64 | 13,302,700 |
| 2024-08-06 | $9.51 | $9.78 | $9.41 | $9.75 | $9.75 | 21,665,100 |
| 2024-08-05 | $9.65 | $9.88 | $9.36 | $9.37 | $9.37 | 24,356,330 |
| 2024-08-02 | $9.67 | $10.18 | $9.59 | $9.85 | $9.85 | 36,836,200 |
| 2024-08-01 | $9.60 | $9.83 | $9.48 | $9.56 | $9.56 | 16,821,600 |
| 2024-07-31 | $9.16 | $9.58 | $9.16 | $9.57 | $9.57 | 18,932,300 |
| 2024-07-30 | $9.18 | $9.35 | $9.11 | $9.24 | $9.24 | 12,085,370 |
| 2024-07-29 | $9.03 | $9.30 | $8.95 | $9.21 | $9.21 | 16,318,800 |
| 2024-07-26 | $9.00 | $9.17 | $8.97 | $9.00 | $9.00 | 11,731,050 |
| 2024-07-25 | $9.04 | $9.22 | $8.93 | $8.98 | $8.98 | 12,022,600 |
| 2024-07-24 | $9.50 | $9.57 | $9.06 | $9.08 | $9.08 | 19,498,400 |
| 2024-07-23 | $9.75 | $9.83 | $9.50 | $9.51 | $9.51 | 10,304,600 |
| 2024-07-22 | $9.66 | $9.86 | $9.50 | $9.76 | $9.76 | 12,628,210 |
| 2024-07-19 | $9.95 | $9.96 | $9.54 | $9.65 | $9.65 | 16,193,350 |
| 2024-07-18 | $9.75 | $9.99 | $9.56 | $9.86 | $9.86 | 13,079,060 |
| 2024-07-17 | $9.84 | $9.99 | $9.71 | $9.82 | $9.82 | 13,709,600 |
| 2024-07-16 | $9.85 | $10.09 | $9.79 | $9.91 | $9.91 | 11,133,090 |
| 2024-07-15 | $10.14 | $10.22 | $9.95 | $9.97 | $9.97 | 11,360,110 |
| 2024-07-12 | $10.20 | $10.43 | $10.17 | $10.24 | $10.24 | 15,911,200 |
| 2024-07-11 | $10.18 | $10.35 | $10.15 | $10.21 | $10.21 | 16,258,350 |
| 2024-07-10 | $10.10 | $10.18 | $9.91 | $9.92 | $9.92 | 13,446,900 |
| 2024-07-09 | $10.03 | $10.19 | $9.77 | $10.10 | $10.10 | 15,383,690 |
| 2024-07-08 | $10.40 | $10.42 | $9.98 | $10.03 | $10.03 | 14,368,300 |
| 2024-07-05 | $10.30 | $10.45 | $9.98 | $10.38 | $10.38 | 15,868,140 |
| 2024-07-04 | $10.47 | $10.60 | $10.10 | $10.16 | $10.16 | 16,687,300 |
| 2024-07-03 | $10.70 | $10.80 | $10.50 | $10.51 | $10.51 | 13,980,750 |
| 2024-07-02 | $10.96 | $11.02 | $10.75 | $10.79 | $10.79 | 13,867,450 |
| 2024-07-01 | $10.72 | $11.08 | $10.68 | $10.95 | $10.95 | 16,302,840 |
| 2024-06-28 | $11.00 | $11.18 | $10.75 | $10.85 | $10.85 | 18,755,340 |
| 2024-06-27 | $11.20 | $11.33 | $10.79 | $10.83 | $10.83 | 23,935,600 |
| 2024-06-26 | $11.34 | $11.66 | $10.90 | $11.41 | $11.41 | 37,080,300 |
| 2024-06-25 | $10.75 | $11.76 | $10.45 | $11.33 | $11.33 | 41,573,670 |
| 2024-06-24 | $11.50 | $11.54 | $10.69 | $10.77 | $10.77 | 33,163,080 |
| 2024-06-21 | $11.60 | $12.03 | $11.51 | $11.71 | $11.71 | 22,886,900 |
| 2024-06-20 | $11.95 | $12.50 | $11.56 | $11.77 | $11.77 | 43,468,900 |
| 2024-06-19 | $11.56 | $12.00 | $11.45 | $11.78 | $11.78 | 27,381,300 |
| 2024-06-18 | $10.87 | $11.75 | $10.80 | $11.57 | $11.57 | 32,795,840 |
| 2024-06-17 | $10.89 | $10.89 | $10.67 | $10.85 | $10.85 | 11,310,980 |
| 2024-06-14 | $10.70 | $10.91 | $10.64 | $10.81 | $10.81 | 12,961,100 |
| 2024-06-13 | $10.88 | $10.94 | $10.69 | $10.73 | $10.73 | 12,902,600 |
| 2024-06-12 | $10.78 | $10.97 | $10.67 | $10.90 | $10.90 | 18,606,230 |
| 2024-06-11 | $10.80 | $10.80 | $10.41 | $10.76 | $10.76 | 25,239,100 |
| 2024-06-07 | $9.91 | $10.93 | $9.91 | $10.60 | $10.60 | 36,756,420 |
| 2024-06-06 | $10.14 | $10.33 | $9.67 | $9.81 | $9.81 | 36,002,460 |
| 2024-06-05 | $10.43 | $10.47 | $10.22 | $10.22 | $10.22 | 17,607,750 |
| 2024-06-04 | $10.25 | $10.60 | $9.97 | $10.26 | $10.26 | 32,026,020 |
| 2024-06-03 | $10.66 | $11.21 | $10.15 | $10.31 | $10.31 | 65,240,330 |
| 2024-05-31 | $12.34 | $12.40 | $12.15 | $12.18 | $12.18 | 14,285,620 |
| 2024-05-30 | $12.20 | $12.48 | $12.05 | $12.33 | $12.33 | 18,249,190 |
| 2024-05-29 | $12.77 | $12.84 | $12.26 | $12.29 | $12.29 | 34,391,960 |
| 2024-05-28 | $12.46 | $12.80 | $12.36 | $12.68 | $12.68 | 35,210,320 |
| 2024-05-27 | $12.02 | $12.60 | $12.02 | $12.60 | $12.60 | 44,590,990 |
| 2024-05-24 | $12.00 | $12.38 | $11.88 | $11.89 | $11.89 | 21,842,600 |
| 2024-05-23 | $12.29 | $12.29 | $11.91 | $11.91 | $11.91 | 24,863,200 |
| 2024-05-22 | $12.70 | $12.90 | $12.41 | $12.45 | $12.45 | 25,654,430 |
| 2024-05-21 | $12.61 | $12.75 | $12.16 | $12.60 | $12.60 | 39,918,360 |
| 2024-05-20 | $12.13 | $12.60 | $12.10 | $12.48 | $12.48 | 35,471,900 |
| 2024-05-17 | $11.80 | $12.23 | $11.72 | $12.20 | $12.20 | 28,703,810 |
| 2024-05-16 | $11.79 | $12.04 | $11.67 | $11.83 | $11.83 | 19,747,200 |
| 2024-05-15 | $12.20 | $12.33 | $11.72 | $11.79 | $11.79 | 34,265,400 |
| 2024-05-14 | $12.28 | $12.53 | $12.08 | $12.24 | $12.24 | 30,874,460 |
| 2024-05-13 | $12.59 | $12.99 | $12.20 | $12.24 | $12.24 | 41,037,280 |
| 2024-05-10 | $13.31 | $13.48 | $12.58 | $12.63 | $12.63 | 58,187,600 |
| 2024-05-09 | $13.38 | $13.68 | $13.23 | $13.43 | $13.43 | 60,271,630 |
| 2024-05-08 | $13.09 | $13.98 | $12.94 | $13.73 | $13.73 | 90,902,090 |
| 2024-05-07 | $12.90 | $13.49 | $12.73 | $13.19 | $13.19 | 69,579,870 |
| 2024-05-06 | $13.30 | $13.64 | $13.00 | $13.15 | $13.15 | 89,328,820 |
| 2024-04-30 | $12.17 | $12.96 | $12.05 | $12.88 | $12.88 | 64,577,620 |
| 2024-04-29 | $11.95 | $12.42 | $11.90 | $12.23 | $12.23 | 44,328,420 |
| 2024-04-26 | $13.30 | $13.33 | $12.07 | $12.16 | $12.16 | 73,635,040 |
| 2024-04-25 | $12.70 | $13.28 | $12.66 | $12.94 | $12.94 | 56,178,950 |
| 2024-04-24 | $12.49 | $12.78 | $12.04 | $12.49 | $12.49 | 46,500,960 |
| 2024-04-23 | $12.04 | $12.30 | $11.85 | $12.23 | $12.23 | 36,820,080 |
| 2024-04-22 | $11.45 | $12.38 | $11.42 | $12.04 | $12.04 | 48,267,410 |
| 2024-04-19 | $11.36 | $11.66 | $11.15 | $11.29 | $11.29 | 29,553,890 |
| 2024-04-18 | $11.54 | $12.27 | $11.43 | $11.53 | $11.53 | 55,502,420 |
| 2024-04-17 | $10.93 | $11.30 | $10.75 | $11.21 | $11.21 | 34,340,140 |
| 2024-04-16 | $10.55 | $11.30 | $10.05 | $10.92 | $10.92 | 46,469,910 |
| 2024-04-15 | $11.02 | $11.03 | $10.25 | $10.57 | $10.57 | 22,932,700 |
| 2024-04-12 | $11.09 | $11.18 | $10.96 | $10.98 | $10.98 | 12,302,040 |
| 2024-04-11 | $11.04 | $11.25 | $11.04 | $11.09 | $11.09 | 12,293,620 |
| 2024-04-10 | $11.47 | $11.48 | $11.04 | $11.15 | $11.15 | 17,584,060 |
| 2024-04-09 | $11.18 | $11.54 | $11.17 | $11.54 | $11.54 | 18,971,230 |
| 2024-04-08 | $11.48 | $11.54 | $11.13 | $11.15 | $11.15 | 22,440,800 |
| 2024-04-03 | $11.80 | $11.98 | $11.55 | $11.59 | $11.59 | 23,147,270 |
| 2024-04-02 | $12.28 | $12.28 | $11.84 | $11.89 | $11.89 | 27,786,150 |
| 2024-04-01 | $12.18 | $12.38 | $12.08 | $12.34 | $12.34 | 26,339,040 |
| 2024-03-29 | $12.21 | $12.42 | $12.05 | $12.17 | $12.17 | 22,649,700 |
| 2024-03-28 | $11.92 | $12.55 | $11.71 | $12.39 | $12.39 | 40,554,940 |
| 2024-03-27 | $12.09 | $12.42 | $12.00 | $12.02 | $12.02 | 39,526,170 |
| 2024-03-26 | $12.34 | $12.46 | $11.90 | $12.05 | $12.05 | 28,856,400 |
| 2024-03-25 | $12.48 | $12.71 | $12.28 | $12.30 | $12.30 | 27,438,790 |
| 2024-03-22 | $12.82 | $12.92 | $12.40 | $12.63 | $12.63 | 39,328,960 |
| 2024-03-21 | $13.09 | $13.17 | $12.84 | $12.90 | $12.90 | 35,726,200 |
| 2024-03-20 | $13.23 | $13.33 | $12.96 | $13.16 | $13.16 | 52,078,890 |
| 2024-03-19 | $13.59 | $13.87 | $13.42 | $13.42 | $13.42 | 40,380,330 |
| 2024-03-18 | $13.60 | $13.76 | $13.30 | $13.66 | $13.66 | 41,967,550 |
| 2024-03-15 | $13.70 | $13.96 | $13.36 | $13.61 | $13.61 | 44,375,950 |
| 2024-03-14 | $14.74 | $14.95 | $13.71 | $13.79 | $13.79 | 78,619,620 |
| 2024-03-13 | $13.81 | $14.46 | $13.60 | $14.37 | $14.37 | 82,305,850 |
| 2024-03-12 | $13.80 | $14.25 | $13.79 | $13.99 | $13.99 | 53,125,440 |
| 2024-03-11 | $13.72 | $14.19 | $13.59 | $13.98 | $13.98 | 48,479,600 |
| 2024-03-08 | $13.65 | $14.32 | $13.50 | $13.76 | $13.76 | 63,012,670 |
| 2024-03-07 | $13.75 | $14.27 | $13.10 | $13.10 | $13.10 | 60,097,030 |
| 2024-03-06 | $14.23 | $14.29 | $13.68 | $13.91 | $13.91 | 45,927,770 |
| 2024-03-05 | $13.91 | $14.14 | $13.55 | $13.91 | $13.91 | 60,848,680 |
| 2024-03-04 | $14.05 | $14.72 | $13.63 | $14.20 | $14.20 | 87,732,180 |
| 2024-03-01 | $12.99 | $13.97 | $12.81 | $13.78 | $13.78 | 81,405,680 |
| 2024-02-29 | $12.39 | $13.17 | $12.38 | $13.12 | $13.12 | 55,256,000 |
| 2024-02-28 | $14.21 | $14.45 | $12.53 | $12.69 | $12.69 | 96,324,780 |
| 2024-02-27 | $13.01 | $13.45 | $12.91 | $13.37 | $13.37 | 62,939,780 |
| 2024-02-26 | $13.06 | $13.58 | $12.82 | $13.15 | $13.15 | 57,308,600 |
| 2024-02-23 | $12.96 | $13.80 | $12.81 | $13.39 | $13.39 | 68,595,850 |
| 2024-02-22 | $12.28 | $13.18 | $12.26 | $13.01 | $13.01 | 67,495,600 |
| 2024-02-21 | $12.25 | $12.85 | $12.01 | $12.53 | $12.53 | 65,293,640 |
| 2024-02-20 | $11.41 | $13.85 | $11.32 | $12.82 | $12.82 | 97,234,740 |
| 2024-02-19 | $11.28 | $11.92 | $10.96 | $11.66 | $11.66 | 61,780,740 |
| 2024-02-08 | $10.28 | $10.74 | $9.80 | $10.66 | $10.66 | 48,182,960 |
| 2024-02-07 | $10.61 | $11.30 | $10.25 | $10.31 | $10.31 | 60,667,460 |
| 2024-02-06 | $10.30 | $10.96 | $9.70 | $10.71 | $10.71 | 58,694,130 |
| 2024-02-05 | $9.83 | $10.56 | $8.90 | $10.14 | $10.14 | 70,658,140 |
| 2024-02-02 | $10.28 | $10.59 | $9.40 | $9.83 | $9.83 | 52,332,920 |
| 2024-02-01 | $10.01 | $10.25 | $9.77 | $9.78 | $9.78 | 31,739,790 |
| 2024-01-31 | $10.25 | $10.70 | $9.83 | $9.86 | $9.86 | 36,581,570 |
| 2024-01-30 | $10.71 | $11.00 | $10.34 | $10.37 | $10.37 | 38,439,030 |
| 2024-01-29 | $11.88 | $11.93 | $10.93 | $10.95 | $10.95 | 50,399,170 |
| 2024-01-26 | $11.75 | $11.94 | $11.41 | $11.55 | $11.55 | 23,918,300 |
| 2024-01-25 | $11.70 | $11.95 | $11.51 | $11.93 | $11.93 | 29,486,200 |
| 2024-01-24 | $11.35 | $11.88 | $11.16 | $11.70 | $11.70 | 41,395,600 |
| 2024-01-23 | $10.99 | $11.33 | $10.85 | $11.30 | $11.30 | 23,755,600 |
| 2024-01-22 | $11.69 | $11.76 | $10.86 | $11.00 | $11.00 | 28,549,770 |
| 2024-01-19 | $12.04 | $12.16 | $11.82 | $11.82 | $11.82 | 15,410,000 |
| 2024-01-18 | $12.07 | $12.08 | $11.65 | $11.99 | $11.99 | 22,211,280 |
| 2024-01-17 | $12.42 | $12.50 | $12.03 | $12.04 | $12.04 | 14,069,420 |
| 2024-01-16 | $12.63 | $12.75 | $12.23 | $12.44 | $12.44 | 18,750,830 |
| 2024-01-15 | $12.60 | $12.91 | $12.55 | $12.63 | $12.63 | 19,628,140 |
| 2024-01-12 | $12.60 | $12.94 | $12.60 | $12.70 | $12.70 | 22,742,560 |
| 2024-01-11 | $12.16 | $12.83 | $12.16 | $12.80 | $12.80 | 32,189,920 |
| 2024-01-10 | $12.40 | $12.47 | $12.00 | $12.03 | $12.03 | 28,570,570 |
| 2024-01-09 | $12.54 | $12.77 | $12.36 | $12.50 | $12.50 | 21,562,200 |
| 2024-01-08 | $12.98 | $13.10 | $12.50 | $12.55 | $12.55 | 28,639,010 |
| 2024-01-05 | $13.78 | $13.84 | $13.07 | $13.16 | $13.16 | 33,510,260 |
| 2024-01-04 | $13.77 | $14.00 | $13.30 | $13.71 | $13.71 | 36,664,430 |
| 2024-01-03 | $13.59 | $14.10 | $13.48 | $13.55 | $13.55 | 35,594,170 |
| 2024-01-02 | $13.52 | $13.74 | $13.40 | $13.44 | $13.44 | 21,016,050 |
| 2024-01-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-12-29 | $13.53 | $13.71 | $13.39 | $13.58 | $13.58 | 27,039,470 |
| 2023-12-28 | $13.00 | $13.55 | $12.75 | $13.37 | $13.37 | 35,091,740 |
| 2023-12-27 | $13.35 | $13.38 | $13.00 | $13.05 | $13.05 | 28,123,790 |
| 2023-12-26 | $13.39 | $13.80 | $13.35 | $13.43 | $13.43 | 29,793,690 |
| 2023-12-25 | $13.56 | $13.81 | $13.25 | $13.32 | $13.32 | 25,883,550 |
| 2023-12-22 | $13.34 | $13.92 | $13.31 | $13.74 | $13.74 | 42,986,390 |
| 2023-12-21 | $13.18 | $13.37 | $12.81 | $13.29 | $13.29 | 34,730,360 |
| 2023-12-20 | $14.14 | $14.28 | $13.21 | $13.37 | $13.37 | 41,262,850 |
| 2023-12-19 | $14.28 | $14.30 | $14.01 | $14.08 | $14.08 | 26,718,400 |
| 2023-12-18 | $14.71 | $15.02 | $14.12 | $14.26 | $14.26 | 43,242,750 |
| 2023-12-15 | $15.11 | $15.38 | $14.75 | $14.80 | $14.80 | 57,200,420 |
| 2023-12-14 | $14.56 | $15.53 | $14.40 | $15.33 | $15.33 | 88,665,290 |
| 2023-12-13 | $14.22 | $15.32 | $14.22 | $14.75 | $14.75 | 77,767,260 |
| 2023-12-12 | $13.93 | $14.63 | $13.92 | $14.33 | $14.33 | 45,476,200 |
| 2023-12-11 | $13.90 | $14.15 | $13.71 | $14.06 | $14.06 | 37,696,250 |
| 2023-12-08 | $14.05 | $14.58 | $14.03 | $14.09 | $14.09 | 44,171,360 |
| 2023-12-07 | $14.50 | $14.95 | $14.21 | $14.21 | $14.21 | 51,491,030 |
| 2023-12-06 | $15.20 | $15.23 | $14.50 | $14.63 | $14.63 | 73,256,180 |
| 2023-12-05 | $14.45 | $15.97 | $14.41 | $15.35 | $15.35 | 111,457,430 |
| 2023-12-04 | $14.23 | $14.44 | $14.02 | $14.31 | $14.31 | 39,267,300 |
| 2023-12-01 | $14.07 | $14.56 | $14.01 | $14.19 | $14.19 | 56,001,560 |
| 2023-11-30 | $14.28 | $14.65 | $13.54 | $13.81 | $13.81 | 81,497,100 |
| 2023-11-29 | $15.06 | $15.48 | $15.02 | $15.08 | $15.08 | 39,984,700 |
| 2023-11-28 | $15.51 | $15.64 | $14.98 | $15.22 | $15.22 | 67,583,750 |
| 2023-11-27 | $16.81 | $16.89 | $15.94 | $15.94 | $15.94 | 96,072,000 |
| 2023-11-24 | $15.83 | $17.35 | $15.70 | $16.97 | $16.97 | 127,204,240 |
| 2023-11-23 | $15.70 | $16.70 | $15.68 | $15.99 | $15.99 | 110,015,690 |
| 2023-11-22 | $15.10 | $16.29 | $14.90 | $15.92 | $15.92 | 109,180,480 |
| 2023-11-21 | $15.42 | $15.63 | $15.15 | $15.24 | $15.24 | 61,002,670 |
| 2023-11-20 | $15.21 | $15.69 | $15.20 | $15.39 | $15.39 | 55,350,430 |
| 2023-11-17 | $15.91 | $15.91 | $15.08 | $15.18 | $15.18 | 71,651,980 |
| 2023-11-16 | $15.88 | $16.26 | $15.68 | $15.81 | $15.81 | 68,040,770 |
| 2023-11-15 | $15.68 | $16.26 | $15.48 | $16.06 | $16.06 | 87,011,430 |
| 2023-11-14 | $15.66 | $15.87 | $15.44 | $15.65 | $15.65 | 62,166,060 |
| 2023-11-13 | $15.52 | $15.88 | $15.40 | $15.60 | $15.60 | 65,852,420 |
| 2023-11-10 | $15.58 | $16.33 | $15.40 | $15.70 | $15.70 | 109,245,390 |
| 2023-11-09 | $19.19 | $19.50 | $16.00 | $16.11 | $16.11 | 194,952,570 |
| 2023-11-08 | $19.02 | $19.50 | $18.64 | $18.85 | $18.85 | 125,184,410 |
| 2023-11-07 | $19.47 | $20.88 | $19.23 | $19.38 | $19.38 | 165,793,890 |
| 2023-11-06 | $18.90 | $20.32 | $18.70 | $19.05 | $19.05 | 178,975,560 |
| 2023-11-03 | $15.51 | $18.45 | $15.45 | $17.73 | $17.73 | 150,269,500 |
| 2023-11-02 | $14.90 | $16.80 | $14.47 | $16.25 | $16.25 | 109,626,370 |
| 2023-11-01 | $15.50 | $15.73 | $14.82 | $14.92 | $14.92 | 81,556,100 |
| 2023-10-31 | $16.46 | $17.50 | $15.83 | $15.94 | $15.94 | 113,105,970 |
| 2023-10-30 | $16.15 | $17.23 | $16.15 | $16.76 | $16.76 | 110,955,460 |
| 2023-10-27 | $15.35 | $16.51 | $14.71 | $16.30 | $16.30 | 119,543,010 |
| 2023-10-26 | $16.50 | $16.90 | $15.74 | $16.00 | $16.00 | 116,957,000 |
| 2023-10-25 | $15.80 | $16.92 | $15.80 | $16.92 | $16.92 | 129,906,890 |
| 2023-10-24 | $15.92 | $16.76 | $15.70 | $16.20 | $16.20 | 106,901,360 |
| 2023-10-23 | $16.67 | $16.93 | $15.46 | $16.09 | $16.09 | 119,682,910 |
| 2023-10-20 | $14.31 | $17.23 | $13.93 | $16.91 | $16.91 | 174,282,340 |
| 2023-10-19 | $16.16 | $16.16 | $14.32 | $14.69 | $14.69 | 126,968,950 |
| 2023-10-18 | $15.83 | $16.74 | $15.83 | $16.67 | $16.67 | 113,355,440 |
| 2023-10-17 | $16.50 | $16.87 | $15.97 | $16.09 | $16.09 | 132,684,250 |
| 2023-10-16 | $17.43 | $18.50 | $16.40 | $17.71 | $17.71 | 190,262,640 |
| 2023-10-13 | $16.00 | $17.50 | $16.00 | $16.94 | $16.94 | 209,187,940 |
| 2023-10-12 | $14.61 | $17.00 | $14.61 | $16.24 | $16.24 | 191,380,390 |
| 2023-10-11 | $14.77 | $15.60 | $14.26 | $14.49 | $14.49 | 148,423,090 |
| 2023-10-10 | $14.38 | $15.40 | $14.17 | $14.28 | $14.28 | 149,147,790 |
| 2023-10-09 | $13.70 | $14.69 | $13.50 | $14.21 | $14.21 | 143,586,380 |
| 2023-09-28 | $14.17 | $14.30 | $13.20 | $13.40 | $13.40 | 176,251,350 |
| 2023-09-27 | $14.98 | $15.24 | $14.31 | $14.69 | $14.69 | 175,941,660 |
| 2023-09-26 | $14.46 | $15.51 | $14.05 | $15.16 | $15.16 | 197,999,240 |
| 2023-09-25 | $13.69 | $15.38 | $13.69 | $13.99 | $13.99 | 215,036,740 |
| 2023-09-22 | $13.62 | $14.46 | $13.05 | $14.03 | $14.03 | 194,795,870 |
| 2023-09-21 | $13.80 | $14.00 | $12.61 | $13.49 | $13.49 | 203,522,320 |
| 2023-09-20 | $12.55 | $13.22 | $12.08 | $13.22 | $13.22 | 137,587,850 |
| 2023-09-19 | $10.69 | $11.50 | $10.63 | $11.02 | $11.02 | 95,937,000 |
| 2023-09-18 | $10.25 | $10.74 | $10.18 | $10.60 | $10.60 | 69,618,740 |
| 2023-09-15 | $10.09 | $10.85 | $10.06 | $10.25 | $10.25 | 77,347,550 |
| 2023-09-14 | $9.89 | $10.66 | $9.82 | $10.44 | $10.44 | 87,526,460 |
| 2023-09-13 | $10.15 | $10.26 | $9.68 | $9.82 | $9.82 | 72,047,950 |
| 2023-09-12 | $9.54 | $11.06 | $9.52 | $10.47 | $10.47 | 108,309,890 |
| 2023-09-11 | $8.88 | $9.25 | $8.86 | $9.22 | $9.22 | 28,903,600 |
| 2023-09-08 | $8.90 | $9.06 | $8.87 | $8.91 | $8.91 | 12,147,670 |
| 2023-09-07 | $9.02 | $9.02 | $8.83 | $8.86 | $8.86 | 15,893,400 |
| 2023-09-06 | $9.10 | $9.11 | $8.99 | $9.04 | $9.04 | 13,954,230 |
| 2023-09-05 | $9.23 | $9.26 | $9.08 | $9.10 | $9.10 | 17,614,780 |
| 2023-09-04 | $9.12 | $9.25 | $9.05 | $9.24 | $9.24 | 18,337,580 |
| 2023-09-01 | $9.25 | $9.28 | $9.08 | $9.10 | $9.10 | 16,926,000 |
| 2023-08-31 | $9.14 | $9.41 | $8.96 | $9.30 | $9.30 | 34,070,810 |
| 2023-08-30 | $9.10 | $9.28 | $9.04 | $9.19 | $9.19 | 22,927,580 |
| 2023-08-29 | $8.73 | $9.17 | $8.66 | $9.12 | $9.12 | 24,658,790 |
| 2023-08-28 | $9.39 | $9.40 | $8.72 | $8.78 | $8.78 | 26,742,800 |
| 2023-08-25 | $9.10 | $9.24 | $8.71 | $8.77 | $8.77 | 28,696,500 |
| 2023-08-24 | $9.18 | $9.29 | $8.96 | $9.21 | $9.21 | 24,779,100 |
| 2023-08-23 | $9.53 | $9.64 | $9.20 | $9.23 | $9.23 | 27,502,200 |
| 2023-08-22 | $9.69 | $9.73 | $9.34 | $9.55 | $9.55 | 25,228,740 |
| 2023-08-21 | $9.69 | $9.95 | $9.55 | $9.66 | $9.66 | 26,821,820 |
| 2023-08-18 | $10.32 | $10.39 | $9.80 | $9.80 | $9.80 | 37,728,710 |
| 2023-08-17 | $10.56 | $10.72 | $10.20 | $10.30 | $10.30 | 49,826,370 |
| 2023-08-16 | $11.29 | $11.52 | $10.70 | $10.75 | $10.75 | 61,980,870 |
| 2023-08-15 | $10.98 | $11.21 | $10.64 | $11.11 | $11.11 | 59,060,590 |
| 2023-08-14 | $11.21 | $11.65 | $11.15 | $11.33 | $11.33 | 58,653,660 |
| 2023-08-11 | $11.03 | $11.79 | $10.98 | $11.33 | $11.33 | 95,277,500 |
| 2023-08-10 | $10.99 | $11.30 | $10.94 | $11.03 | $11.03 | 68,699,910 |
| 2023-08-09 | $10.58 | $11.50 | $10.34 | $11.14 | $11.14 | 109,120,070 |
| 2023-08-08 | $9.89 | $10.06 | $9.31 | $9.91 | $9.91 | 28,427,560 |
| 2023-08-07 | $10.03 | $10.05 | $9.82 | $9.83 | $9.83 | 20,377,860 |
| 2023-08-04 | $10.19 | $10.35 | $10.08 | $10.10 | $10.10 | 18,405,850 |
| 2023-08-03 | $9.97 | $10.35 | $9.96 | $10.26 | $10.26 | 22,877,970 |
| 2023-08-02 | $10.15 | $10.17 | $9.95 | $9.97 | $9.97 | 13,735,500 |
| 2023-08-01 | $10.20 | $10.27 | $10.06 | $10.11 | $10.11 | 13,843,500 |
| 2023-07-31 | $10.27 | $10.35 | $10.18 | $10.24 | $10.24 | 13,768,180 |
| 2023-07-28 | $10.10 | $10.27 | $10.08 | $10.22 | $10.22 | 12,628,270 |
| 2023-07-27 | $10.22 | $10.32 | $10.11 | $10.15 | $10.15 | 13,864,460 |
| 2023-07-26 | $10.37 | $10.56 | $10.22 | $10.29 | $10.29 | 22,321,000 |
| 2023-07-25 | $10.25 | $10.41 | $10.20 | $10.37 | $10.37 | 19,968,200 |
| 2023-07-24 | $10.21 | $10.51 | $10.12 | $10.27 | $10.27 | 20,233,600 |
| 2023-07-21 | $9.98 | $10.38 | $9.91 | $10.21 | $10.21 | 21,151,480 |
| 2023-07-20 | $10.09 | $10.16 | $9.92 | $9.93 | $9.93 | 10,395,600 |
| 2023-07-19 | $10.00 | $10.18 | $9.92 | $10.05 | $10.05 | 10,766,930 |
| 2023-07-18 | $10.21 | $10.22 | $9.98 | $10.00 | $10.00 | 13,072,300 |
| 2023-07-17 | $10.20 | $10.20 | $9.98 | $10.19 | $10.19 | 10,657,980 |
| 2023-07-14 | $10.18 | $10.28 | $10.06 | $10.16 | $10.16 | 12,557,200 |
| 2023-07-13 | $10.10 | $10.24 | $10.10 | $10.19 | $10.19 | 12,311,770 |
| 2023-07-12 | $10.36 | $10.40 | $10.05 | $10.08 | $10.08 | 19,040,900 |
| 2023-07-11 | $10.45 | $10.50 | $10.24 | $10.33 | $10.33 | 12,527,190 |
| 2023-07-10 | $10.35 | $10.58 | $10.35 | $10.42 | $10.42 | 15,047,200 |
| 2023-07-07 | $10.22 | $10.49 | $10.21 | $10.33 | $10.33 | 14,536,250 |
| 2023-07-06 | $10.70 | $10.78 | $10.30 | $10.32 | $10.32 | 22,000,000 |
| 2023-07-05 | $10.51 | $10.77 | $10.34 | $10.61 | $10.61 | 33,583,790 |
| 2023-07-04 | $10.22 | $10.69 | $10.07 | $10.49 | $10.49 | 30,729,700 |
| 2023-07-03 | $9.90 | $10.26 | $9.85 | $10.22 | $10.22 | 21,867,420 |
| 2023-06-30 | $9.96 | $10.27 | $9.91 | $10.18 | $10.18 | 15,889,420 |
| 2023-06-29 | $10.26 | $10.34 | $10.09 | $10.09 | $10.09 | 19,382,600 |
| 2023-06-28 | $10.45 | $10.49 | $10.16 | $10.28 | $10.28 | 18,113,130 |
| 2023-06-27 | $10.26 | $10.67 | $10.26 | $10.52 | $10.52 | 18,301,360 |
| 2023-06-26 | $10.33 | $10.45 | $10.19 | $10.30 | $10.30 | 18,127,440 |
| 2023-06-21 | $11.15 | $11.15 | $10.45 | $10.45 | $10.45 | 39,107,170 |
| 2023-06-20 | $11.27 | $11.49 | $11.20 | $11.23 | $11.23 | 25,669,430 |
| 2023-06-19 | $11.59 | $11.74 | $11.31 | $11.32 | $11.32 | 32,183,680 |
| 2023-06-16 | $11.59 | $11.80 | $11.46 | $11.62 | $11.62 | 31,101,170 |
| 2023-06-15 | $12.30 | $12.50 | $11.54 | $11.55 | $11.55 | 45,964,020 |
| 2023-06-14 | $11.40 | $11.97 | $11.26 | $11.70 | $11.70 | 47,760,700 |
| 2023-06-13 | $11.16 | $11.34 | $11.09 | $11.27 | $11.27 | 26,257,030 |
| 2023-06-12 | $11.79 | $11.92 | $11.21 | $11.23 | $11.23 | 32,015,320 |
| 2023-06-09 | $11.60 | $11.87 | $11.44 | $11.74 | $11.74 | 29,845,450 |
| 2023-06-08 | $12.35 | $12.50 | $11.79 | $11.80 | $11.80 | 43,429,550 |
| 2023-06-07 | $12.58 | $12.75 | $12.28 | $12.46 | $12.46 | 55,134,230 |
| 2023-06-06 | $11.95 | $13.10 | $11.71 | $12.57 | $12.57 | 87,427,380 |
| 2023-06-05 | $12.33 | $12.49 | $11.67 | $12.06 | $12.06 | 45,902,710 |
| 2023-06-02 | $11.80 | $12.23 | $11.72 | $11.93 | $11.93 | 46,636,400 |
| 2023-06-01 | $11.86 | $11.92 | $11.50 | $11.78 | $11.78 | 38,890,950 |
| 2023-05-31 | $12.18 | $12.45 | $11.85 | $11.92 | $11.92 | 51,542,350 |
| 2023-05-30 | $12.35 | $12.46 | $11.90 | $12.06 | $12.06 | 49,082,050 |
| 2023-05-29 | $12.54 | $12.65 | $12.10 | $12.30 | $12.30 | 64,297,570 |
| 2023-05-26 | $12.46 | $13.22 | $12.22 | $12.79 | $12.79 | 82,034,750 |
| 2023-05-25 | $12.38 | $13.44 | $12.38 | $12.76 | $12.76 | 101,385,700 |
| 2023-05-24 | $12.80 | $12.99 | $12.30 | $12.53 | $12.53 | 118,187,190 |
| 2023-05-23 | $10.89 | $12.88 | $10.88 | $12.88 | $12.88 | 157,030,410 |
| 2023-05-22 | $10.60 | $10.98 | $10.58 | $10.73 | $10.73 | 33,524,700 |
| 2023-05-19 | $11.31 | $11.50 | $10.97 | $10.97 | $10.97 | 56,131,760 |
| 2023-05-18 | $11.00 | $11.20 | $10.81 | $10.92 | $10.92 | 35,711,140 |
| 2023-05-17 | $10.91 | $11.26 | $10.81 | $11.09 | $11.09 | 54,346,120 |
| 2023-05-16 | $9.92 | $11.35 | $9.84 | $11.18 | $11.18 | 73,203,180 |
| 2023-05-15 | $10.20 | $10.25 | $9.70 | $9.87 | $9.87 | 30,401,450 |
| 2023-05-12 | $9.78 | $10.35 | $9.71 | $10.16 | $10.16 | 38,427,690 |
| 2023-05-11 | $10.01 | $10.16 | $9.80 | $9.82 | $9.82 | 24,940,230 |
| 2023-05-10 | $10.01 | $10.10 | $9.69 | $10.01 | $10.01 | 31,717,650 |
| 2023-05-09 | $10.45 | $10.46 | $9.98 | $10.05 | $10.05 | 33,772,470 |
| 2023-05-08 | $10.72 | $10.76 | $10.19 | $10.42 | $10.42 | 35,415,090 |
| 2023-05-05 | $11.24 | $11.50 | $10.69 | $10.82 | $10.82 | 44,040,090 |
| 2023-05-04 | $11.45 | $11.51 | $11.10 | $11.25 | $11.25 | 40,867,570 |
| 2023-05-03 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-05-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-04-28 | $11.24 | $11.58 | $11.09 | $11.51 | $11.51 | 62,401,620 |
| 2023-04-27 | $10.74 | $11.68 | $10.68 | $11.45 | $11.45 | 82,493,070 |
| 2023-04-26 | $10.46 | $11.12 | $10.40 | $10.72 | $10.72 | 51,105,390 |
| 2023-04-25 | $11.20 | $11.27 | $10.36 | $10.47 | $10.47 | 65,430,460 |
| 2023-04-24 | $10.49 | $11.84 | $10.47 | $11.62 | $11.62 | 98,474,730 |
| 2023-04-21 | $9.98 | $10.87 | $9.98 | $10.30 | $10.30 | 51,487,080 |
| 2023-04-20 | $10.19 | $10.20 | $9.98 | $10.01 | $10.01 | 18,092,210 |
| 2023-04-19 | $10.48 | $10.50 | $10.20 | $10.24 | $10.24 | 18,835,200 |
| 2023-04-18 | $10.62 | $10.64 | $10.40 | $10.47 | $10.47 | 20,407,070 |
| 2023-04-17 | $10.80 | $10.86 | $10.55 | $10.60 | $10.60 | 23,844,100 |
| 2023-04-14 | $10.99 | $11.34 | $10.87 | $10.87 | $10.87 | 29,311,380 |
| 2023-04-13 | $10.80 | $11.01 | $10.60 | $10.92 | $10.92 | 20,055,470 |
| 2023-04-12 | $10.96 | $11.16 | $10.79 | $10.86 | $10.86 | 18,404,190 |
| 2023-04-11 | $11.03 | $11.07 | $10.83 | $10.96 | $10.96 | 16,353,580 |
| 2023-04-10 | $11.28 | $11.36 | $10.92 | $10.96 | $10.96 | 21,741,340 |
| 2023-04-07 | $11.05 | $11.38 | $10.96 | $11.29 | $11.29 | 26,073,700 |
| 2023-04-06 | $10.88 | $11.36 | $10.81 | $11.10 | $11.10 | 32,224,100 |
| 2023-04-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-04-04 | $11.22 | $11.35 | $10.86 | $10.91 | $10.91 | 27,194,110 |
| 2023-04-03 | $11.08 | $11.19 | $10.91 | $11.12 | $11.12 | 19,819,850 |
| 2023-03-31 | $10.88 | $11.23 | $10.84 | $11.08 | $11.08 | 19,766,500 |
| 2023-03-30 | $10.93 | $10.99 | $10.75 | $10.82 | $10.82 | 14,699,280 |
| 2023-03-29 | $11.12 | $11.15 | $10.86 | $10.91 | $10.91 | 23,051,370 |
| 2023-03-28 | $11.40 | $11.40 | $11.12 | $11.15 | $11.15 | 18,454,340 |
| 2023-03-27 | $11.33 | $11.55 | $11.22 | $11.43 | $11.43 | 17,398,590 |
| 2023-03-24 | $11.47 | $11.65 | $11.32 | $11.37 | $11.37 | 17,183,360 |
| 2023-03-23 | $11.56 | $11.69 | $11.42 | $11.46 | $11.46 | 15,949,830 |
| 2023-03-22 | $11.64 | $11.85 | $11.52 | $11.58 | $11.58 | 16,540,130 |
| 2023-03-21 | $11.41 | $11.74 | $11.41 | $11.68 | $11.68 | 17,764,160 |
| 2023-03-20 | $11.52 | $11.64 | $11.35 | $11.39 | $11.39 | 21,897,900 |
| 2023-03-17 | $11.90 | $12.00 | $11.64 | $11.65 | $11.65 | 19,153,230 |
| 2023-03-16 | $12.03 | $12.14 | $11.83 | $11.84 | $11.84 | 18,242,070 |
| 2023-03-15 | $11.85 | $12.41 | $11.84 | $12.10 | $12.10 | 30,499,200 |
| 2023-03-14 | $12.20 | $12.32 | $11.65 | $11.83 | $11.83 | 23,782,140 |
| 2023-03-13 | $12.14 | $12.26 | $11.91 | $12.20 | $12.20 | 23,151,110 |
| 2023-03-10 | $12.42 | $12.43 | $12.24 | $12.31 | $12.31 | 15,731,400 |
| 2023-03-09 | $12.60 | $12.77 | $12.49 | $12.50 | $12.50 | 14,731,310 |
| 2023-03-08 | $12.28 | $12.67 | $12.22 | $12.55 | $12.55 | 17,904,550 |
| 2023-03-07 | $12.86 | $12.94 | $12.33 | $12.34 | $12.34 | 28,765,200 |
| 2023-03-06 | $13.03 | $13.08 | $12.82 | $12.87 | $12.87 | 17,875,800 |
| 2023-03-03 | $13.12 | $13.31 | $12.91 | $13.01 | $13.01 | 20,761,660 |
| 2023-03-02 | $13.50 | $13.55 | $13.15 | $13.17 | $13.17 | 26,061,250 |
| 2023-03-01 | $13.76 | $13.81 | $13.40 | $13.50 | $13.50 | 34,548,400 |
| 2023-02-28 | $13.17 | $13.81 | $13.06 | $13.76 | $13.76 | 52,521,050 |
| 2023-02-27 | $13.40 | $13.62 | $12.98 | $12.98 | $12.98 | 28,240,670 |
| 2023-02-24 | $13.54 | $13.59 | $13.29 | $13.39 | $13.39 | 22,267,380 |
| 2023-02-23 | $13.75 | $13.75 | $13.38 | $13.53 | $13.53 | 33,387,160 |
| 2023-02-22 | $13.75 | $14.10 | $13.68 | $13.78 | $13.78 | 37,647,640 |
| 2023-02-21 | $13.99 | $14.09 | $13.64 | $13.71 | $13.71 | 44,413,290 |
| 2023-02-20 | $14.01 | $14.41 | $13.62 | $14.09 | $14.09 | 69,100,690 |
| 2023-02-17 | $13.21 | $14.52 | $12.90 | $14.21 | $14.21 | 105,746,090 |
| 2023-02-16 | $12.88 | $13.59 | $12.88 | $13.36 | $13.36 | 83,880,050 |
| 2023-02-15 | $12.91 | $13.16 | $12.74 | $12.96 | $12.96 | 42,796,460 |
| 2023-02-14 | $12.89 | $13.12 | $12.60 | $12.94 | $12.94 | 40,915,040 |
| 2023-02-13 | $12.80 | $13.06 | $12.72 | $13.02 | $13.02 | 34,889,950 |
| 2023-02-10 | $13.07 | $13.13 | $12.75 | $12.81 | $12.81 | 31,461,350 |
| 2023-02-09 | $13.23 | $13.24 | $12.99 | $13.09 | $13.09 | 25,107,500 |
| 2023-02-08 | $13.40 | $13.47 | $13.16 | $13.18 | $13.18 | 25,333,350 |
| 2023-02-07 | $13.33 | $13.56 | $13.23 | $13.39 | $13.39 | 28,337,340 |
| 2023-02-06 | $13.68 | $13.84 | $13.23 | $13.31 | $13.31 | 37,647,120 |
| 2023-02-03 | $14.09 | $14.24 | $13.61 | $13.77 | $13.77 | 37,901,090 |
| 2023-02-02 | $14.03 | $14.18 | $13.97 | $14.03 | $14.03 | 28,424,700 |
| 2023-02-01 | $14.14 | $14.23 | $13.79 | $14.18 | $14.18 | 40,486,360 |
| 2023-01-31 | $14.39 | $14.46 | $14.04 | $14.11 | $14.11 | 29,161,630 |
| 2023-01-30 | $14.79 | $15.20 | $14.27 | $14.38 | $14.38 | 50,034,460 |
| 2023-01-20 | $15.00 | $15.35 | $14.90 | $15.07 | $15.07 | 29,124,270 |
| 2023-01-19 | $15.28 | $15.32 | $14.81 | $14.82 | $14.82 | 35,802,050 |
| 2023-01-18 | $15.38 | $15.67 | $15.18 | $15.28 | $15.28 | 38,193,930 |
| 2023-01-17 | $16.58 | $16.73 | $15.36 | $15.44 | $15.44 | 55,949,590 |
| 2023-01-16 | $17.01 | $17.43 | $16.45 | $16.48 | $16.48 | 53,563,570 |
| 2023-01-13 | $17.25 | $18.05 | $16.87 | $17.45 | $17.45 | 50,474,620 |
| 2023-01-12 | $17.91 | $18.07 | $16.89 | $16.97 | $16.97 | 55,913,710 |
| 2023-01-11 | $18.42 | $18.87 | $17.93 | $18.11 | $18.11 | 38,584,940 |
| 2023-01-10 | $18.41 | $19.10 | $17.99 | $18.41 | $18.41 | 44,009,540 |
| 2023-01-09 | $19.51 | $20.09 | $18.40 | $18.73 | $18.73 | 67,173,840 |
| 2023-01-06 | $18.90 | $19.90 | $18.46 | $19.48 | $19.48 | 74,303,420 |
| 2023-01-05 | $18.25 | $19.06 | $17.70 | $18.67 | $18.67 | 59,851,070 |
| 2023-01-04 | $18.17 | $19.34 | $17.22 | $18.23 | $18.23 | 84,852,510 |
| 2023-01-03 | $18.21 | $18.56 | $17.79 | $18.00 | $18.00 | 52,336,900 |
| 2023-01-02 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2022-12-30 | $18.44 | $18.74 | $17.40 | $17.58 | $17.58 | 61,264,110 |
| 2022-12-29 | $16.50 | $19.12 | $16.32 | $18.62 | $18.62 | 101,097,490 |
| 2022-12-28 | $16.53 | $17.58 | $15.95 | $16.30 | $16.30 | 88,212,290 |
| 2022-12-27 | $20.19 | $20.80 | $17.20 | $17.20 | $17.20 | 76,244,010 |
| 2022-12-26 | $22.58 | $23.66 | $20.40 | $21.50 | $21.50 | 91,499,650 |
| 2022-12-23 | $22.88 | $23.70 | $21.58 | $22.98 | $22.98 | 87,608,460 |
| 2022-12-22 | $23.00 | $24.36 | $22.48 | $22.81 | $22.81 | 97,209,620 |
| 2022-12-21 | $22.13 | $23.89 | $21.81 | $23.20 | $23.20 | 103,021,750 |
| 2022-12-20 | $20.99 | $22.66 | $19.55 | $22.12 | $22.12 | 106,896,380 |
| 2022-12-19 | $22.00 | $22.53 | $20.50 | $20.75 | $20.75 | 94,698,680 |
| 2022-12-16 | $22.45 | $24.44 | $22.20 | $22.75 | $22.75 | 123,155,560 |
| 2022-12-15 | $21.03 | $23.18 | $20.18 | $22.28 | $22.28 | 103,414,440 |
| 2022-12-14 | $21.23 | $22.14 | $20.46 | $20.85 | $20.85 | 78,619,360 |
| 2022-12-13 | $21.63 | $22.36 | $20.57 | $21.09 | $21.09 | 105,916,370 |
| 2022-12-12 | $19.98 | $22.19 | $19.77 | $21.70 | $21.70 | 121,348,610 |
| 2022-12-09 | $16.87 | $19.78 | $16.87 | $19.40 | $19.40 | 113,677,510 |
| 2022-12-08 | $17.34 | $17.64 | $16.66 | $16.85 | $16.85 | 74,034,870 |
| 2022-12-07 | $17.35 | $17.85 | $16.70 | $17.42 | $17.42 | 79,589,390 |
| 2022-12-06 | $18.40 | $19.58 | $17.55 | $17.55 | $17.55 | 89,421,610 |
| 2022-12-05 | $19.68 | $19.88 | $18.51 | $18.60 | $18.60 | 84,160,240 |
| 2022-12-01 | $19.50 | $19.50 | $17.40 | $18.00 | $18.00 | 96,203,910 |
| 2022-11-30 | $18.99 | $20.42 | $18.55 | $19.17 | $19.17 | 115,500,410 |
| 2022-11-29 | $16.88 | $19.60 | $16.62 | $18.94 | $18.94 | 114,987,550 |
| 2022-11-28 | $16.40 | $16.95 | $16.00 | $16.84 | $16.84 | 77,748,240 |
| 2022-11-25 | $14.17 | $16.86 | $13.91 | $16.45 | $16.45 | 105,594,950 |
| 2022-11-24 | $14.29 | $14.58 | $13.99 | $14.45 | $14.45 | 38,340,240 |
| 2022-11-23 | $14.43 | $14.63 | $13.88 | $14.07 | $14.07 | 42,651,750 |
| 2022-11-22 | $14.90 | $15.44 | $14.35 | $14.59 | $14.59 | 53,153,750 |
| 2022-11-21 | $15.19 | $15.55 | $14.77 | $14.80 | $14.80 | 55,471,510 |
| 2022-11-18 | $15.29 | $15.80 | $14.94 | $15.40 | $15.40 | 68,813,950 |
| 2022-11-17 | $14.70 | $16.19 | $14.70 | $15.42 | $15.42 | 92,535,100 |
| 2022-11-16 | $14.30 | $15.80 | $14.11 | $15.08 | $15.08 | 100,188,610 |
| 2022-11-15 | $14.51 | $14.65 | $13.88 | $14.16 | $14.16 | 57,688,780 |
| 2022-11-14 | $13.41 | $14.58 | $13.41 | $14.38 | $14.38 | 80,297,790 |
| 2022-11-11 | $15.02 | $15.30 | $13.53 | $13.90 | $13.90 | 115,901,340 |
| 2022-11-10 | $15.16 | $15.34 | $14.07 | $14.30 | $14.30 | 83,774,170 |
| 2022-11-09 | $14.59 | $15.89 | $14.46 | $14.88 | $14.88 | 95,746,090 |
| 2022-11-08 | $14.41 | $15.26 | $14.24 | $14.76 | $14.76 | 80,768,070 |
| 2022-11-07 | $13.73 | $15.00 | $13.33 | $14.83 | $14.83 | 101,349,370 |
| 2022-11-04 | $12.16 | $13.48 | $11.93 | $12.93 | $12.93 | 84,708,990 |
| 2022-11-03 | $11.88 | $12.28 | $11.68 | $11.98 | $11.98 | 73,765,330 |
| 2022-11-02 | $10.70 | $12.97 | $10.61 | $12.40 | $12.40 | 106,650,630 |
| 2022-11-01 | $10.55 | $10.88 | $10.23 | $10.81 | $10.81 | 33,533,450 |
| 2022-10-31 | $9.96 | $10.60 | $9.91 | $10.40 | $10.40 | 26,489,730 |
| 2022-10-28 | $10.48 | $10.68 | $9.95 | $9.98 | $9.98 | 18,641,520 |
| 2022-10-27 | $10.48 | $10.68 | $10.19 | $10.53 | $10.53 | 23,247,370 |
| 2022-10-26 | $9.95 | $10.54 | $9.95 | $10.43 | $10.43 | 24,794,760 |
| 2022-10-25 | $10.13 | $10.28 | $9.74 | $9.95 | $9.95 | 16,950,500 |
| 2022-10-24 | $10.72 | $11.16 | $10.13 | $10.18 | $10.18 | 21,264,610 |
| 2022-10-21 | $10.48 | $10.76 | $10.16 | $10.45 | $10.45 | 21,835,350 |
| 2022-10-20 | $10.46 | $11.28 | $10.40 | $10.50 | $10.50 | 41,371,310 |
| 2022-10-19 | $10.57 | $10.73 | $10.36 | $10.44 | $10.44 | 16,589,140 |
| 2022-10-18 | $10.60 | $10.90 | $10.26 | $10.71 | $10.71 | 25,487,820 |
| 2022-10-17 | $10.41 | $10.60 | $10.35 | $10.50 | $10.50 | 19,341,430 |
| 2022-10-14 | $9.87 | $10.45 | $9.80 | $10.31 | $10.31 | 24,649,080 |
| 2022-10-13 | $9.49 | $10.03 | $9.46 | $9.85 | $9.85 | 19,617,460 |
| 2022-10-12 | $9.38 | $9.60 | $9.12 | $9.58 | $9.58 | 13,825,660 |
| 2022-10-11 | $9.35 | $9.50 | $8.95 | $9.39 | $9.39 | 17,583,870 |
| 2022-10-10 | $9.77 | $9.94 | $9.29 | $9.35 | $9.35 | 14,044,670 |
| 2022-09-30 | $9.54 | $9.78 | $9.43 | $9.55 | $9.55 | 12,784,250 |
| 2022-09-29 | $9.76 | $9.94 | $9.36 | $9.49 | $9.49 | 12,454,300 |
| 2022-09-28 | $9.99 | $10.19 | $9.62 | $9.63 | $9.63 | 14,832,520 |
| 2022-09-27 | $9.65 | $10.04 | $9.65 | $10.04 | $10.04 | 15,657,240 |
| 2022-09-26 | $9.99 | $9.99 | $9.65 | $9.66 | $9.66 | 10,125,760 |
| 2022-09-23 | $10.11 | $10.22 | $9.84 | $9.93 | $9.93 | 11,147,020 |
| 2022-09-22 | $10.38 | $10.51 | $10.11 | $10.14 | $10.14 | 10,521,300 |
| 2022-09-21 | $10.56 | $10.62 | $10.25 | $10.47 | $10.47 | 9,296,820 |
| 2022-09-20 | $10.05 | $10.75 | $10.05 | $10.62 | $10.62 | 16,313,360 |
| 2022-09-19 | $10.48 | $10.49 | $10.07 | $10.13 | $10.13 | 7,983,850 |
| 2022-09-16 | $10.76 | $10.80 | $10.29 | $10.34 | $10.34 | 11,799,040 |
| 2022-09-15 | $11.23 | $11.31 | $10.54 | $10.76 | $10.76 | 13,586,360 |
| 2022-09-14 | $11.03 | $11.20 | $10.87 | $11.17 | $11.17 | 9,712,760 |
| 2022-09-13 | $11.18 | $11.35 | $11.02 | $11.25 | $11.25 | 10,210,850 |
| 2022-09-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2022-09-09 | $11.15 | $11.68 | $11.13 | $11.24 | $11.24 | 17,898,930 |
| 2022-09-08 | $11.26 | $11.29 | $11.00 | $11.02 | $11.02 | 12,996,580 |
| 2022-09-07 | $11.28 | $11.57 | $11.25 | $11.39 | $11.39 | 13,935,070 |
| 2022-09-06 | $11.29 | $11.43 | $11.16 | $11.25 | $11.25 | 11,365,360 |
| 2022-09-05 | $11.63 | $11.66 | $11.35 | $11.39 | $11.39 | 14,941,070 |
| 2022-09-02 | $11.07 | $11.46 | $11.07 | $11.23 | $11.23 | 12,593,610 |
| 2022-09-01 | $10.87 | $11.25 | $10.81 | $11.06 | $11.06 | 14,912,010 |
| 2022-08-31 | $11.25 | $11.30 | $10.80 | $10.89 | $10.89 | 12,939,480 |
| 2022-08-30 | $11.17 | $11.46 | $11.17 | $11.22 | $11.22 | 12,265,580 |
| 2022-08-29 | $10.81 | $11.33 | $10.74 | $11.20 | $11.20 | 12,224,100 |
| 2022-08-26 | $11.38 | $11.56 | $11.06 | $11.15 | $11.15 | 17,315,600 |
| 2022-08-25 | $11.70 | $11.98 | $11.56 | $11.56 | $11.56 | 24,656,920 |
| 2022-08-24 | $11.67 | $11.75 | $11.10 | $11.20 | $11.20 | 19,696,570 |
| 2022-08-23 | $11.95 | $11.98 | $11.60 | $11.62 | $11.62 | 15,756,120 |
| 2022-08-22 | $11.83 | $12.09 | $11.49 | $11.98 | $11.98 | 13,515,900 |
| 2022-08-19 | $12.16 | $12.22 | $11.83 | $11.85 | $11.85 | 17,640,700 |
| 2022-08-18 | $12.47 | $12.55 | $12.13 | $12.16 | $12.16 | 18,328,360 |
| 2022-08-17 | $12.69 | $12.81 | $12.50 | $12.51 | $12.51 | 13,445,800 |
| 2022-08-16 | $12.60 | $12.71 | $12.46 | $12.51 | $12.51 | 12,063,990 |
| 2022-08-15 | $12.40 | $12.81 | $12.30 | $12.64 | $12.64 | 13,759,430 |
| 2022-08-12 | $12.53 | $12.78 | $12.53 | $12.57 | $12.57 | 13,706,060 |
| 2022-08-11 | $12.61 | $12.66 | $12.42 | $12.57 | $12.57 | 15,437,800 |
| 2022-08-10 | $12.41 | $12.78 | $12.22 | $12.61 | $12.61 | 21,096,710 |
| 2022-08-09 | $12.63 | $12.80 | $12.31 | $12.44 | $12.44 | 21,452,050 |
| 2022-08-08 | $12.90 | $13.16 | $12.79 | $12.91 | $12.91 | 23,811,940 |
| 2022-08-05 | $13.55 | $13.59 | $12.60 | $12.70 | $12.70 | 30,515,740 |
| 2022-08-04 | $12.20 | $13.23 | $12.20 | $13.05 | $13.05 | 48,121,350 |
| 2022-08-03 | $12.01 | $12.50 | $12.00 | $12.04 | $12.04 | 24,090,610 |
| 2022-08-02 | $12.89 | $12.99 | $11.95 | $12.07 | $12.07 | 38,086,880 |
| 2022-08-01 | $13.13 | $13.52 | $12.92 | $13.25 | $13.25 | 19,371,850 |
| 2022-07-29 | $13.88 | $13.89 | $13.12 | $13.22 | $13.22 | 32,991,100 |
| 2022-07-28 | $14.48 | $14.55 | $13.85 | $13.86 | $13.86 | 38,104,720 |
| 2022-07-27 | $15.38 | $15.83 | $14.36 | $14.62 | $14.62 | 40,366,680 |
| 2022-07-26 | $15.56 | $15.63 | $14.40 | $14.88 | $14.88 | 31,613,840 |
| 2022-07-25 | $15.51 | $16.02 | $15.42 | $15.63 | $15.63 | 35,465,850 |
| 2022-07-22 | $15.70 | $16.06 | $15.25 | $15.28 | $15.28 | 33,704,600 |
| 2022-07-21 | $15.32 | $15.77 | $15.23 | $15.25 | $15.25 | 29,474,260 |
| 2022-07-20 | $14.66 | $15.56 | $14.57 | $15.40 | $15.40 | 38,810,370 |
| 2022-07-19 | $14.48 | $15.08 | $14.40 | $14.67 | $14.67 | 27,884,630 |
| 2022-07-18 | $14.15 | $14.59 | $13.70 | $14.40 | $14.40 | 21,223,140 |
| 2022-07-15 | $14.77 | $14.80 | $14.00 | $14.15 | $14.15 | 31,971,350 |
| 2022-07-14 | $15.15 | $15.37 | $14.82 | $14.88 | $14.88 | 24,801,860 |
| 2022-07-13 | $15.69 | $15.87 | $15.01 | $15.15 | $15.15 | 28,111,050 |
| 2022-07-12 | $15.98 | $16.20 | $15.12 | $15.49 | $15.49 | 39,356,330 |
| 2022-07-11 | $15.26 | $16.78 | $15.14 | $16.01 | $16.01 | 62,302,180 |
| 2022-07-08 | $14.43 | $15.14 | $14.42 | $15.00 | $15.00 | 44,792,360 |
| 2022-07-07 | $14.63 | $14.76 | $13.91 | $14.30 | $14.30 | 27,851,380 |
| 2022-07-06 | $14.89 | $15.00 | $14.40 | $14.47 | $14.47 | 31,626,730 |
| 2022-07-05 | $14.40 | $14.91 | $14.29 | $14.69 | $14.69 | 40,451,250 |
| 2022-07-04 | $13.71 | $14.59 | $13.71 | $14.40 | $14.40 | 53,033,610 |
| 2022-07-01 | $13.87 | $13.97 | $13.43 | $13.49 | $13.49 | 25,608,800 |
| 2022-06-30 | $13.48 | $14.18 | $13.48 | $13.87 | $13.87 | 40,726,310 |
| 2022-06-29 | $13.49 | $14.20 | $13.40 | $13.54 | $13.54 | 45,791,540 |
| 2022-06-28 | $13.20 | $13.86 | $12.84 | $13.54 | $13.54 | 36,625,620 |
| 2022-06-27 | $13.59 | $13.85 | $13.25 | $13.29 | $13.29 | 27,317,040 |
| 2022-06-24 | $13.33 | $13.78 | $13.28 | $13.51 | $13.51 | 30,425,520 |
| 2022-06-23 | $13.35 | $13.50 | $13.08 | $13.38 | $13.38 | 27,755,050 |
| 2022-06-22 | $13.00 | $13.88 | $13.00 | $13.53 | $13.53 | 41,706,400 |
| 2022-06-21 | $13.47 | $13.80 | $13.01 | $13.13 | $13.13 | 36,937,330 |
| 2022-06-20 | $12.62 | $13.88 | $12.62 | $13.60 | $13.60 | 65,484,630 |
| 2022-06-17 | $12.29 | $12.59 | $12.02 | $12.45 | $12.45 | 27,133,460 |
| 2022-06-16 | $12.16 | $12.69 | $12.16 | $12.42 | $12.42 | 25,016,310 |
| 2022-06-15 | $12.44 | $12.68 | $12.16 | $12.17 | $12.17 | 23,723,940 |
| 2022-06-14 | $12.60 | $12.96 | $12.19 | $12.44 | $12.44 | 28,189,320 |
| 2022-06-13 | $12.34 | $13.24 | $12.05 | $12.96 | $12.96 | 41,846,730 |
| 2022-06-10 | $12.00 | $12.93 | $11.98 | $12.41 | $12.41 | 32,486,440 |
| 2022-06-09 | $12.63 | $12.69 | $11.90 | $11.90 | $11.90 | 32,973,600 |
| 2022-06-08 | $13.22 | $13.25 | $12.61 | $12.70 | $12.70 | 33,855,890 |
| 2022-06-07 | $12.43 | $13.48 | $12.37 | $13.27 | $13.27 | 51,037,570 |
| 2022-06-06 | $12.56 | $12.63 | $12.35 | $12.56 | $12.56 | 22,680,470 |
| 2022-06-02 | $13.00 | $13.06 | $12.53 | $12.56 | $12.56 | 21,415,000 |
| 2022-06-01 | $13.29 | $13.63 | $12.65 | $12.82 | $12.82 | 30,046,670 |
| 2022-05-31 | $13.34 | $13.58 | $12.91 | $13.37 | $13.37 | 23,448,520 |
| 2022-05-30 | $13.62 | $13.89 | $13.12 | $13.33 | $13.33 | 25,136,800 |
| 2022-05-27 | $13.88 | $14.11 | $13.51 | $13.75 | $13.75 | 21,227,140 |
| 2022-05-26 | $14.07 | $14.19 | $13.61 | $13.91 | $13.91 | 22,043,140 |
| 2022-05-25 | $13.81 | $14.35 | $13.53 | $14.20 | $14.20 | 30,790,700 |
| 2022-05-24 | $15.01 | $15.01 | $13.95 | $13.95 | $13.95 | 36,307,320 |
| 2022-05-23 | $15.36 | $15.45 | $14.80 | $15.02 | $15.02 | 26,589,500 |
| 2022-05-20 | $15.55 | $15.72 | $14.89 | $15.02 | $15.02 | 40,066,380 |
| 2022-05-19 | $14.66 | $15.92 | $14.55 | $15.47 | $15.47 | 54,214,260 |
| 2022-05-18 | $14.23 | $15.08 | $14.15 | $14.76 | $14.76 | 38,850,300 |
| 2022-05-17 | $14.97 | $14.98 | $14.14 | $14.25 | $14.25 | 46,056,570 |
| 2022-05-16 | $16.01 | $16.25 | $14.75 | $15.06 | $15.06 | 58,361,830 |
| 2022-05-13 | $16.04 | $16.68 | $15.51 | $16.11 | $16.11 | 61,662,750 |
| 2022-05-12 | $15.60 | $16.40 | $15.40 | $15.70 | $15.70 | 60,878,080 |
| 2022-05-11 | $15.29 | $17.79 | $15.20 | $15.91 | $15.91 | 97,168,880 |
| 2022-05-10 | $14.30 | $16.00 | $14.30 | $15.53 | $15.53 | 66,702,790 |
| 2022-05-09 | $15.07 | $15.45 | $14.57 | $14.66 | $14.66 | 71,258,100 |
| 2022-05-06 | $13.35 | $14.60 | $13.21 | $14.29 | $14.29 | 68,244,900 |
| 2022-05-05 | $13.77 | $14.46 | $13.48 | $14.15 | $14.15 | 90,704,700 |
| 2022-05-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2022-05-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2022-04-29 | $11.73 | $13.78 | $11.73 | $13.78 | $13.78 | 86,464,980 |
| 2022-04-28 | $11.38 | $12.19 | $10.75 | $11.48 | $11.48 | 62,068,890 |
| 2022-04-27 | $10.53 | $11.58 | $10.44 | $11.36 | $11.36 | 50,672,520 |
| 2022-04-26 | $11.68 | $11.91 | $11.08 | $11.18 | $11.18 | 36,730,560 |
| 2022-04-25 | $12.43 | $12.51 | $11.40 | $11.50 | $11.50 | 40,636,870 |
| 2022-04-22 | $13.10 | $13.10 | $12.40 | $12.52 | $12.52 | 37,378,570 |
| 2022-04-21 | $13.71 | $14.19 | $13.08 | $13.18 | $13.18 | 44,082,390 |
| 2022-04-20 | $15.18 | $15.19 | $14.05 | $14.05 | $14.05 | 35,474,670 |
| 2022-04-19 | $15.12 | $15.65 | $14.61 | $14.73 | $14.73 | 36,949,530 |
| 2022-04-18 | $15.50 | $15.50 | $14.70 | $14.74 | $14.74 | 35,310,660 |
| 2022-04-15 | $15.73 | $16.38 | $14.92 | $15.71 | $15.71 | 53,578,890 |
| 2022-04-14 | $15.35 | $16.40 | $15.20 | $15.85 | $15.85 | 51,968,190 |
| 2022-04-13 | $15.02 | $15.60 | $14.01 | $15.35 | $15.35 | 59,165,910 |
| 2022-04-12 | $15.50 | $15.62 | $14.75 | $15.03 | $15.03 | 35,330,790 |
| 2022-04-11 | $16.49 | $16.50 | $15.28 | $15.40 | $15.40 | 39,119,770 |
| 2022-04-08 | $17.20 | $17.78 | $15.51 | $16.52 | $16.52 | 57,678,360 |
| 2022-04-07 | $18.50 | $18.73 | $17.41 | $17.48 | $17.48 | 48,370,320 |
| 2022-04-06 | $17.23 | $18.69 | $16.94 | $18.32 | $18.32 | 67,347,280 |
| 2022-04-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-04-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-04-01 | $17.00 | $17.75 | $16.82 | $16.82 | $16.82 | 44,539,660 |
| 2022-03-31 | $17.50 | $18.42 | $17.36 | $17.49 | $17.49 | 56,894,010 |
| 2022-03-30 | $17.30 | $18.29 | $16.91 | $17.73 | $17.73 | 53,020,370 |
| 2022-03-29 | $17.46 | $18.35 | $17.17 | $17.39 | $17.39 | 50,187,750 |
| 2022-03-28 | $19.06 | $19.42 | $17.58 | $17.97 | $17.97 | 61,141,000 |
| 2022-03-25 | $19.30 | $19.80 | $18.79 | $19.05 | $19.05 | 51,467,590 |
| 2022-03-24 | $18.80 | $19.88 | $18.42 | $19.06 | $19.06 | 64,079,680 |
| 2022-03-23 | $19.95 | $20.56 | $18.78 | $18.91 | $18.91 | 80,121,150 |
| 2022-03-22 | $21.18 | $21.49 | $19.97 | $20.20 | $20.20 | 93,307,100 |
| 2022-03-21 | $21.16 | $23.28 | $20.67 | $21.80 | $21.80 | 127,573,930 |
| 2022-03-18 | $19.60 | $22.35 | $19.60 | $21.13 | $21.13 | 122,829,460 |
| 2022-03-17 | $19.97 | $21.75 | $19.30 | $20.50 | $20.50 | 124,644,580 |
| 2022-03-16 | $21.20 | $21.79 | $19.00 | $20.65 | $20.65 | 137,881,980 |
| 2022-03-15 | $20.00 | $23.72 | $19.52 | $22.02 | $22.02 | 166,058,890 |
| 2022-03-14 | $22.00 | $22.00 | $19.60 | $19.82 | $19.82 | 121,259,100 |
| 2022-03-11 | $18.00 | $19.30 | $17.85 | $19.07 | $19.07 | 93,622,020 |
| 2022-03-10 | $18.00 | $18.84 | $17.40 | $18.64 | $18.64 | 101,332,930 |
| 2022-03-09 | $17.48 | $18.34 | $16.51 | $17.78 | $17.78 | 89,588,070 |
| 2022-03-08 | $19.40 | $19.40 | $16.68 | $16.84 | $16.84 | 111,921,090 |
| 2022-03-07 | $19.97 | $20.84 | $19.45 | $20.03 | $20.03 | 79,866,310 |
| 2022-03-04 | $19.20 | $21.78 | $19.05 | $19.86 | $19.86 | 111,010,730 |
| 2022-03-03 | $19.30 | $21.10 | $19.13 | $19.95 | $19.95 | 106,850,880 |
| 2022-03-02 | $20.51 | $20.88 | $19.05 | $19.60 | $19.60 | 105,186,100 |
| 2022-03-01 | $19.55 | $21.10 | $19.10 | $20.20 | $20.20 | 122,860,630 |
| 2022-02-28 | $18.05 | $20.49 | $17.81 | $19.66 | $19.66 | 135,520,420 |
| 2022-02-25 | $16.54 | $18.86 | $16.52 | $17.55 | $17.55 | 130,729,470 |
| 2022-02-24 | $20.70 | $21.80 | $16.56 | $16.56 | $16.56 | 183,138,200 |
| 2022-02-23 | $17.00 | $20.70 | $16.99 | $20.70 | $20.70 | 151,877,260 |
| 2022-02-22 | $16.90 | $19.95 | $15.64 | $17.25 | $17.25 | 134,850,640 |
| 2022-02-21 | $17.30 | $17.88 | $16.03 | $17.35 | $17.35 | 118,292,930 |
| 2022-02-18 | $15.37 | $17.97 | $14.97 | $16.92 | $16.92 | 139,700,120 |
| 2022-02-17 | $13.40 | $15.66 | $13.31 | $15.66 | $15.66 | 135,183,950 |
| 2022-02-16 | $13.60 | $13.62 | $12.91 | $13.05 | $13.05 | 67,092,110 |
| 2022-02-15 | $12.96 | $13.86 | $12.62 | $13.44 | $13.44 | 79,728,170 |
| 2022-02-14 | $12.35 | $13.39 | $12.35 | $13.33 | $13.33 | 83,945,390 |
| 2022-02-11 | $12.73 | $12.91 | $11.95 | $12.02 | $12.02 | 62,093,780 |
| 2022-02-10 | $12.88 | $13.70 | $12.63 | $13.07 | $13.07 | 74,128,200 |
| 2022-02-09 | $12.42 | $13.29 | $11.71 | $12.90 | $12.90 | 85,362,480 |
| 2022-02-08 | $11.63 | $13.38 | $11.38 | $12.67 | $12.67 | 85,245,780 |
| 2022-02-07 | $11.77 | $11.84 | $10.82 | $11.32 | $11.32 | 42,646,730 |
| 2022-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-02-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-02-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-02-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-01-28 | $12.32 | $12.50 | $11.40 | $11.60 | $11.60 | 62,698,800 |
| 2022-01-27 | $12.69 | $13.09 | $12.03 | $12.27 | $12.27 | 81,188,870 |
| 2022-01-26 | $13.62 | $13.91 | $12.20 | $12.24 | $12.24 | 82,283,990 |
| 2022-01-25 | $16.51 | $16.98 | $13.52 | $13.53 | $13.53 | 107,275,310 |
| 2022-01-24 | $16.51 | $17.97 | $16.25 | $16.49 | $16.49 | 67,171,670 |
| 2022-01-21 | $19.57 | $19.83 | $16.53 | $17.30 | $17.30 | 114,640,490 |
| 2022-01-20 | $21.15 | $22.10 | $19.51 | $20.46 | $20.46 | 117,866,200 |
| 2022-01-19 | $17.81 | $21.99 | $17.81 | $20.86 | $20.86 | 133,466,270 |
| 2022-01-18 | $20.25 | $20.25 | $18.50 | $18.60 | $18.60 | 135,392,690 |
| 2022-01-17 | $18.00 | $20.30 | $17.70 | $20.30 | $20.30 | 112,793,750 |
| 2022-01-14 | $14.45 | $16.92 | $14.20 | $16.92 | $16.92 | 111,545,730 |
| 2022-01-13 | $13.82 | $14.94 | $12.91 | $14.10 | $14.10 | 92,022,180 |
| 2022-01-12 | $12.87 | $14.18 | $12.56 | $14.00 | $14.00 | 79,794,700 |
| 2022-01-11 | $12.45 | $13.30 | $12.44 | $12.88 | $12.88 | 59,431,990 |
| 2022-01-10 | $12.39 | $13.14 | $12.20 | $12.50 | $12.50 | 56,884,820 |
| 2022-01-07 | $12.50 | $13.26 | $11.60 | $11.99 | $11.99 | 58,242,470 |
| 2022-01-06 | $11.51 | $12.90 | $11.50 | $12.43 | $12.43 | 65,593,470 |
| 2022-01-05 | $13.06 | $13.23 | $11.81 | $11.85 | $11.85 | 87,117,310 |
| 2022-01-04 | $12.61 | $14.98 | $12.06 | $13.74 | $13.74 | 127,613,000 |
| 2022-01-03 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2021-12-31 | $12.00 | $13.74 | $11.28 | $12.61 | $12.61 | 141,441,040 |
| 2021-12-30 | $9.31 | $11.45 | $9.31 | $11.45 | $11.45 | 69,087,340 |
| 2021-12-29 | $10.03 | $10.23 | $9.45 | $9.54 | $9.54 | 54,000,400 |
| 2021-12-28 | $9.10 | $9.98 | $8.70 | $9.75 | $9.75 | 72,935,450 |
| 2021-12-27 | $9.22 | $9.80 | $9.10 | $9.15 | $9.15 | 61,339,520 |
| 2021-12-24 | $8.62 | $9.60 | $8.27 | $9.22 | $9.22 | 59,876,860 |
| 2021-12-23 | $9.21 | $9.78 | $8.82 | $8.84 | $8.84 | 52,636,020 |
| 2021-12-22 | $8.65 | $9.35 | $8.64 | $9.25 | $9.25 | 59,035,050 |
| 2021-12-21 | $8.59 | $8.98 | $8.38 | $8.85 | $8.85 | 48,745,060 |
| 2021-12-20 | $7.97 | $9.46 | $7.96 | $8.76 | $8.76 | 81,705,610 |
| 2021-12-17 | $7.94 | $8.10 | $7.73 | $7.96 | $7.96 | 31,967,180 |
| 2021-12-16 | $8.10 | $8.26 | $7.88 | $7.91 | $7.91 | 35,111,400 |
| 2021-12-15 | $8.35 | $8.48 | $8.09 | $8.21 | $8.21 | 47,917,700 |
| 2021-12-14 | $7.72 | $8.62 | $7.63 | $8.47 | $8.47 | 72,790,490 |
| 2021-12-13 | $7.51 | $7.73 | $7.47 | $7.61 | $7.61 | 26,584,750 |
| 2021-12-07 | $7.84 | $7.84 | $7.43 | $7.48 | $7.48 | 27,909,600 |
| 2021-12-06 | $7.94 | $8.03 | $7.63 | $7.68 | $7.68 | 36,412,230 |
| 2021-12-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 32,454,900 |
| 2021-12-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 50,614,450 |
| 2021-12-01 | $8.32 | $8.88 | $8.31 | $8.44 | $8.44 | 58,282,830 |
| 2021-11-30 | $8.96 | $9.00 | $8.56 | $8.62 | $8.62 | 67,490,600 |
| 2021-11-29 | $9.43 | $9.67 | $8.96 | $9.31 | $9.31 | 83,416,170 |
| 2021-11-26 | $9.26 | $9.49 | $8.73 | $9.05 | $9.05 | 80,542,120 |
| 2021-11-25 | $8.91 | $10.33 | $8.91 | $9.49 | $9.49 | 125,108,410 |
| 2021-11-24 | $8.23 | $9.68 | $8.01 | $9.27 | $9.27 | 115,100,600 |
| 2021-11-23 | $8.12 | $8.35 | $8.03 | $8.28 | $8.28 | 63,081,010 |
| 2021-11-22 | $8.37 | $8.47 | $7.91 | $8.19 | $8.19 | 60,298,010 |
| 2021-11-19 | $8.70 | $8.82 | $8.36 | $8.39 | $8.39 | 68,000,900 |
| 2021-11-18 | $9.12 | $9.22 | $8.62 | $8.66 | $8.66 | 97,730,830 |
| 2021-11-17 | $10.32 | $10.55 | $9.34 | $9.36 | $9.36 | 135,456,210 |
| 2021-11-16 | $11.79 | $12.24 | $10.96 | $11.22 | $11.22 | 137,554,590 |
| 2021-11-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4,787,500 |
| 2021-11-12 | $7.14 | $8.62 | $7.14 | $8.62 | $8.62 | 38,342,910 |
| 2021-11-11 | $6.84 | $7.26 | $6.72 | $7.18 | $7.18 | 55,757,600 |
| 2021-11-10 | $6.01 | $7.33 | $5.88 | $6.82 | $6.82 | 53,997,770 |
| 2021-11-09 | $5.43 | $6.44 | $5.43 | $6.23 | $6.23 | 51,051,370 |
| 2021-11-08 | $5.34 | $5.47 | $5.34 | $5.37 | $5.37 | 3,882,210 |
| 2021-11-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5,569,030 |
| 2021-11-04 | $5.25 | $5.40 | $5.22 | $5.26 | $5.26 | 4,239,910 |
| 2021-11-03 | $5.10 | $5.29 | $5.10 | $5.26 | $5.26 | 3,145,400 |
| 2021-11-02 | $5.28 | $5.40 | $5.11 | $5.15 | $5.15 | 5,841,510 |
| 2021-11-01 | $5.06 | $5.30 | $5.04 | $5.21 | $5.21 | 5,854,300 |
| 2021-10-29 | $4.77 | $5.12 | $4.65 | $5.07 | $5.07 | 5,411,500 |
| 2021-10-28 | $4.98 | $5.04 | $4.80 | $4.86 | $4.86 | 3,939,300 |
| 2021-10-27 | $5.07 | $5.10 | $4.92 | $4.98 | $4.98 | 3,501,600 |
| 2021-10-26 | $5.12 | $5.21 | $5.03 | $5.06 | $5.06 | 3,883,800 |
| 2021-10-25 | $5.05 | $5.17 | $4.99 | $5.12 | $5.12 | 2,963,900 |
| 2021-10-22 | $5.12 | $5.14 | $5.04 | $5.04 | $5.04 | 3,105,400 |
| 2021-10-21 | $5.20 | $5.28 | $5.11 | $5.14 | $5.14 | 3,268,100 |
| 2021-10-20 | $5.18 | $5.30 | $5.17 | $5.20 | $5.20 | 5,098,810 |
| 2021-10-19 | $5.30 | $5.43 | $5.28 | $5.29 | $5.29 | 3,574,730 |
| 2021-10-18 | $5.42 | $5.46 | $5.30 | $5.32 | $5.32 | 6,523,800 |
| 2021-10-15 | $5.54 | $5.56 | $5.41 | $5.44 | $5.44 | 5,950,210 |
| 2021-10-14 | $5.59 | $5.61 | $5.47 | $5.54 | $5.54 | 5,891,400 |
| 2021-10-13 | $5.40 | $5.85 | $5.40 | $5.61 | $5.61 | 15,530,960 |
| 2021-10-12 | $5.36 | $5.46 | $5.27 | $5.39 | $5.39 | 6,885,100 |
| 2021-10-11 | $5.08 | $5.48 | $5.03 | $5.36 | $5.36 | 12,760,290 |
| 2021-10-08 | $4.97 | $5.10 | $4.95 | $5.08 | $5.08 | 6,154,700 |
| 2021-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-10-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-09-30 | $4.75 | $4.94 | $4.72 | $4.92 | $4.92 | 4,102,520 |
| 2021-09-29 | $4.98 | $4.98 | $4.69 | $4.71 | $4.71 | 5,211,600 |
| 2021-09-28 | $4.90 | $5.01 | $4.90 | $4.96 | $4.96 | 1,850,440 |
| 2021-09-27 | $5.05 | $5.06 | $4.89 | $4.94 | $4.94 | 3,365,960 |
| 2021-09-24 | $5.21 | $5.22 | $5.02 | $5.03 | $5.03 | 4,216,400 |
| 2021-09-23 | $5.13 | $5.26 | $5.11 | $5.21 | $5.21 | 4,061,500 |
| 2021-09-22 | $4.99 | $5.17 | $4.96 | $5.14 | $5.14 | 4,616,900 |
| 2021-09-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-09-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-09-17 | $5.08 | $5.10 | $4.89 | $5.03 | $5.03 | 6,689,100 |
| 2021-09-16 | $5.16 | $5.24 | $5.06 | $5.07 | $5.07 | 5,374,130 |
| 2021-09-15 | $5.20 | $5.23 | $5.05 | $5.16 | $5.16 | 4,629,310 |
| 2021-09-14 | $5.28 | $5.35 | $5.20 | $5.20 | $5.20 | 4,773,400 |
| 2021-09-13 | $5.25 | $5.34 | $5.23 | $5.26 | $5.26 | 5,557,910 |
| 2021-09-10 | $5.38 | $5.41 | $5.23 | $5.26 | $5.26 | 9,936,180 |
| 2021-09-09 | $5.43 | $5.47 | $5.36 | $5.41 | $5.41 | 5,293,800 |
| 2021-09-08 | $5.32 | $5.47 | $5.32 | $5.44 | $5.44 | 5,154,270 |
| 2021-09-07 | $5.35 | $5.48 | $5.31 | $5.36 | $5.36 | 6,365,620 |
| 2021-09-06 | $5.34 | $5.37 | $5.27 | $5.35 | $5.35 | 5,741,910 |
| 2021-09-03 | $5.36 | $5.46 | $5.35 | $5.36 | $5.36 | 5,110,100 |
| 2021-09-02 | $5.37 | $5.45 | $5.33 | $5.36 | $5.36 | 4,322,600 |
| 2021-09-01 | $5.34 | $5.41 | $5.26 | $5.35 | $5.35 | 5,192,380 |
| 2021-08-31 | $5.53 | $5.54 | $5.31 | $5.36 | $5.36 | 7,919,800 |
| 2021-08-30 | $5.50 | $5.64 | $5.42 | $5.50 | $5.50 | 9,206,510 |
| 2021-08-27 | $5.87 | $5.90 | $5.57 | $5.62 | $5.62 | 10,231,800 |
| 2021-08-26 | $5.77 | $5.89 | $5.73 | $5.84 | $5.84 | 8,954,650 |
| 2021-08-25 | $5.64 | $5.82 | $5.63 | $5.77 | $5.77 | 10,233,400 |
| 2021-08-24 | $5.45 | $5.93 | $5.43 | $5.69 | $5.69 | 18,684,460 |
| 2021-08-23 | $5.42 | $5.50 | $5.37 | $5.43 | $5.43 | 6,628,500 |
| 2021-08-20 | $5.57 | $5.63 | $5.38 | $5.44 | $5.44 | 6,732,700 |
| 2021-08-19 | $5.66 | $5.70 | $5.55 | $5.57 | $5.57 | 6,760,000 |
| 2021-08-18 | $5.75 | $5.83 | $5.60 | $5.68 | $5.68 | 8,066,440 |
| 2021-08-17 | $5.96 | $6.00 | $5.70 | $5.71 | $5.71 | 7,987,600 |
| 2021-08-16 | $6.08 | $6.14 | $5.90 | $5.94 | $5.94 | 8,799,910 |
| 2021-08-13 | $6.21 | $6.24 | $6.07 | $6.13 | $6.13 | 11,521,220 |
| 2021-08-12 | $5.76 | $6.25 | $5.76 | $6.23 | $6.23 | 20,720,600 |
| 2021-08-11 | $5.85 | $5.86 | $5.73 | $5.81 | $5.81 | 6,512,300 |
| 2021-08-10 | $5.70 | $5.88 | $5.66 | $5.82 | $5.82 | 8,330,800 |
| 2021-08-09 | $5.68 | $5.82 | $5.60 | $5.69 | $5.69 | 7,123,600 |
| 2021-08-06 | $5.69 | $5.83 | $5.67 | $5.70 | $5.70 | 9,462,980 |
| 2021-08-05 | $5.67 | $6.02 | $5.64 | $5.81 | $5.81 | 17,002,200 |
| 2021-08-04 | $5.64 | $5.69 | $5.54 | $5.67 | $5.67 | 10,414,490 |
| 2021-08-03 | $5.29 | $5.75 | $5.24 | $5.69 | $5.69 | 18,559,780 |
| 2021-08-02 | $5.15 | $5.28 | $5.06 | $5.27 | $5.27 | 5,877,800 |
| 2021-07-30 | $5.13 | $5.13 | $5.00 | $5.10 | $5.10 | 5,982,280 |
| 2021-07-29 | $5.09 | $5.24 | $5.09 | $5.12 | $5.12 | 5,820,240 |
| 2021-07-28 | $5.31 | $5.38 | $4.26 | $5.09 | $5.09 | 9,859,410 |
| 2021-07-27 | $5.51 | $5.64 | $5.28 | $5.32 | $5.32 | 8,415,900 |
| 2021-07-26 | $5.62 | $5.76 | $5.49 | $5.59 | $5.59 | 9,514,400 |
| 2021-07-23 | $5.59 | $5.63 | $5.46 | $5.62 | $5.62 | 7,732,690 |
| 2021-07-22 | $5.66 | $5.76 | $5.58 | $5.60 | $5.60 | 10,947,500 |
| 2021-07-21 | $5.50 | $5.94 | $5.48 | $5.71 | $5.71 | 19,141,070 |
| 2021-07-20 | $5.38 | $5.48 | $5.34 | $5.39 | $5.39 | 5,495,960 |
| 2021-07-19 | $5.52 | $5.57 | $5.37 | $5.39 | $5.39 | 8,044,500 |
| 2021-07-16 | $5.56 | $5.63 | $5.48 | $5.58 | $5.58 | 6,592,530 |
| 2021-07-15 | $5.70 | $5.70 | $5.46 | $5.54 | $5.54 | 12,287,130 |
| 2021-07-14 | $5.20 | $5.75 | $5.12 | $5.71 | $5.71 | 20,194,710 |
| 2021-07-13 | $5.27 | $5.28 | $5.14 | $5.21 | $5.21 | 6,358,900 |
| 2021-07-12 | $5.26 | $5.33 | $5.22 | $5.27 | $5.27 | 5,245,730 |
| 2021-07-09 | $5.26 | $5.30 | $5.21 | $5.25 | $5.25 | 4,577,160 |
| 2021-07-08 | $5.49 | $5.49 | $5.27 | $5.30 | $5.30 | 8,511,270 |
| 2021-07-07 | $5.56 | $5.65 | $5.47 | $5.49 | $5.49 | 6,678,300 |
| 2021-07-06 | $5.45 | $5.68 | $5.45 | $5.58 | $5.58 | 9,912,740 |
| 2021-07-05 | $5.67 | $5.67 | $5.36 | $5.48 | $5.48 | 8,195,680 |
| 2021-07-02 | $5.56 | $5.73 | $5.43 | $5.49 | $5.49 | 9,301,400 |
| 2021-07-01 | $5.32 | $5.68 | $5.32 | $5.58 | $5.58 | 13,304,770 |
| 2021-06-30 | $5.28 | $5.42 | $5.28 | $5.36 | $5.36 | 4,100,700 |
| 2021-06-29 | $5.46 | $5.52 | $5.30 | $5.32 | $5.32 | 5,394,800 |
| 2021-06-28 | $5.32 | $5.55 | $5.30 | $5.46 | $5.46 | 6,614,800 |
| 2021-06-25 | $5.53 | $5.54 | $5.27 | $5.32 | $5.32 | 9,724,030 |
| 2021-06-24 | $5.63 | $5.70 | $5.52 | $5.53 | $5.53 | 5,999,020 |
| 2021-06-23 | $5.62 | $5.73 | $5.55 | $5.66 | $5.66 | 5,497,130 |
| 2021-06-22 | $5.73 | $5.79 | $5.63 | $5.66 | $5.66 | 5,687,480 |
| 2021-06-21 | $5.56 | $5.88 | $5.55 | $5.73 | $5.73 | 8,908,000 |
| 2021-06-18 | $5.60 | $5.62 | $5.50 | $5.54 | $5.54 | 4,498,500 |
| 2021-06-17 | $5.59 | $5.78 | $5.53 | $5.60 | $5.60 | 6,818,220 |
| 2021-06-16 | $5.55 | $5.65 | $5.51 | $5.54 | $5.54 | 4,097,200 |
| 2021-06-15 | $5.68 | $5.69 | $5.45 | $5.60 | $5.60 | 7,014,370 |
| 2021-06-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-06-11 | $5.87 | $5.87 | $5.56 | $5.64 | $5.64 | 8,821,300 |
| 2021-06-10 | $5.82 | $5.94 | $5.78 | $5.85 | $5.85 | 5,204,800 |
| 2021-06-09 | $5.80 | $5.96 | $5.74 | $5.82 | $5.82 | 5,580,000 |
| 2021-06-08 | $5.90 | $5.90 | $5.78 | $5.81 | $5.81 | 5,125,200 |
| 2021-06-07 | $5.80 | $5.98 | $5.78 | $5.91 | $5.91 | 6,703,700 |
| 2021-06-04 | $5.87 | $5.92 | $5.74 | $5.81 | $5.81 | 7,171,700 |
| 2021-06-03 | $6.07 | $6.15 | $5.85 | $5.86 | $5.86 | 13,698,250 |
| 2021-06-02 | $6.38 | $6.47 | $6.01 | $6.07 | $6.07 | 16,414,050 |
| 2021-06-01 | $6.40 | $6.74 | $6.37 | $6.38 | $6.38 | 17,068,950 |
| 2021-05-31 | $6.39 | $6.54 | $6.26 | $6.30 | $6.30 | 15,205,680 |
| 2021-05-28 | $6.21 | $6.48 | $6.14 | $6.38 | $6.38 | 22,458,000 |
| 2021-05-27 | $6.23 | $6.32 | $6.10 | $6.23 | $6.23 | 16,458,880 |
| 2021-05-26 | $5.83 | $6.34 | $5.75 | $6.26 | $6.26 | 22,850,910 |
| 2021-05-25 | $5.76 | $5.95 | $5.70 | $5.84 | $5.84 | 10,120,800 |
| 2021-05-24 | $5.90 | $6.01 | $5.65 | $5.73 | $5.73 | 12,536,200 |
| 2021-05-21 | $5.82 | $6.10 | $5.82 | $5.93 | $5.93 | 17,133,600 |
| 2021-05-20 | $5.62 | $6.04 | $5.61 | $5.78 | $5.78 | 14,743,250 |
| 2021-05-19 | $5.71 | $5.73 | $5.56 | $5.61 | $5.61 | 8,297,020 |
| 2021-05-18 | $5.67 | $5.80 | $5.65 | $5.70 | $5.70 | 7,874,690 |
| 2021-05-17 | $5.89 | $5.90 | $5.60 | $5.72 | $5.72 | 15,892,610 |
| 2021-05-14 | $6.20 | $6.25 | $5.86 | $5.91 | $5.91 | 23,025,310 |
| 2021-05-13 | $6.18 | $6.33 | $6.12 | $6.16 | $6.16 | 20,147,390 |
| 2021-05-12 | $5.75 | $6.35 | $5.75 | $6.26 | $6.26 | 27,964,540 |
| 2021-05-11 | $5.85 | $6.05 | $5.76 | $5.82 | $5.82 | 21,023,580 |
| 2021-05-10 | $5.58 | $6.08 | $5.58 | $5.97 | $5.97 | 29,604,120 |
| 2021-05-07 | $5.41 | $5.68 | $5.27 | $5.58 | $5.58 | 24,011,050 |
| 2021-05-06 | $5.32 | $5.66 | $5.25 | $5.46 | $5.46 | 28,682,470 |
| 2021-05-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-05-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-04-30 | $5.14 | $5.42 | $5.13 | $5.34 | $5.34 | 28,446,410 |
| 2021-04-29 | $4.80 | $5.66 | $4.80 | $5.31 | $5.31 | 41,131,250 |
| 2021-04-28 | $4.75 | $5.10 | $4.55 | $4.89 | $4.89 | 26,698,560 |
| 2021-04-27 | $4.51 | $5.28 | $4.39 | $4.86 | $4.86 | 31,214,830 |
| 2021-04-26 | $4.42 | $4.58 | $4.42 | $4.50 | $4.50 | 9,909,900 |
| 2021-04-23 | $4.49 | $4.51 | $4.39 | $4.41 | $4.41 | 7,455,700 |
| 2021-04-22 | $4.51 | $4.60 | $4.46 | $4.48 | $4.48 | 7,769,060 |
| 2021-04-21 | $4.46 | $4.59 | $4.46 | $4.50 | $4.50 | 6,360,330 |
| 2021-04-20 | $4.58 | $4.65 | $4.47 | $4.49 | $4.49 | 9,590,330 |
| 2021-04-19 | $4.56 | $4.61 | $4.54 | $4.58 | $4.58 | 8,913,090 |
| 2021-04-16 | $4.40 | $4.66 | $4.40 | $4.59 | $4.59 | 14,115,230 |
| 2021-04-15 | $4.50 | $4.54 | $4.35 | $4.38 | $4.38 | 11,571,600 |
| 2021-04-14 | $4.50 | $4.52 | $4.36 | $4.47 | $4.47 | 12,787,400 |
| 2021-04-13 | $4.30 | $4.72 | $4.27 | $4.52 | $4.52 | 29,108,990 |
| 2021-04-12 | $4.46 | $4.64 | $4.32 | $4.34 | $4.34 | 37,170,730 |
| 2021-04-09 | $5.22 | $5.38 | $5.21 | $5.32 | $5.32 | 6,928,100 |
| 2021-04-08 | $5.31 | $5.32 | $5.22 | $5.24 | $5.24 | 4,771,710 |
| 2021-04-07 | $5.27 | $5.32 | $5.24 | $5.30 | $5.30 | 6,219,820 |
| 2021-04-06 | $5.23 | $5.30 | $5.19 | $5.27 | $5.27 | 4,371,800 |
| 2021-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-04-02 | $5.20 | $5.24 | $5.15 | $5.19 | $5.19 | 4,510,900 |
| 2021-04-01 | $5.27 | $5.29 | $5.17 | $5.18 | $5.18 | 7,213,100 |
| 2021-03-31 | $5.23 | $5.29 | $5.20 | $5.26 | $5.26 | 3,521,500 |
| 2021-03-30 | $5.39 | $5.40 | $5.24 | $5.27 | $5.27 | 5,588,420 |
| 2021-03-29 | $5.42 | $5.50 | $5.39 | $5.40 | $5.40 | 4,637,600 |
| 2021-03-26 | $5.35 | $5.44 | $5.31 | $5.40 | $5.40 | 3,890,070 |
| 2021-03-25 | $5.30 | $5.37 | $5.25 | $5.32 | $5.32 | 4,036,100 |
| 2021-03-24 | $5.42 | $5.45 | $5.32 | $5.33 | $5.33 | 4,020,700 |
| 2021-03-23 | $5.54 | $5.60 | $5.39 | $5.42 | $5.42 | 5,497,500 |
| 2021-03-22 | $5.44 | $5.57 | $5.43 | $5.55 | $5.55 | 6,969,440 |
| 2021-03-19 | $5.41 | $5.55 | $5.35 | $5.45 | $5.45 | 6,863,600 |
| 2021-03-18 | $5.48 | $5.68 | $5.42 | $5.46 | $5.46 | 11,399,800 |
| 2021-03-17 | $5.40 | $5.55 | $5.37 | $5.48 | $5.48 | 6,517,100 |
| 2021-03-16 | $5.27 | $5.43 | $5.25 | $5.41 | $5.41 | 5,691,600 |
| 2021-03-15 | $5.29 | $5.32 | $5.21 | $5.26 | $5.26 | 5,206,890 |
| 2021-03-12 | $5.35 | $5.53 | $5.28 | $5.28 | $5.28 | 7,785,240 |
| 2021-03-11 | $5.45 | $5.45 | $5.19 | $5.36 | $5.36 | 7,706,140 |
| 2021-03-10 | $5.54 | $5.59 | $5.23 | $5.32 | $5.32 | 7,546,220 |
| 2021-03-09 | $5.66 | $5.67 | $5.39 | $5.52 | $5.52 | 8,846,960 |
| 2021-03-08 | $5.77 | $5.86 | $5.63 | $5.68 | $5.68 | 8,788,800 |
| 2021-03-05 | $5.63 | $5.77 | $5.57 | $5.77 | $5.77 | 8,166,600 |
| 2021-03-04 | $5.58 | $5.69 | $5.55 | $5.60 | $5.60 | 6,367,210 |
| 2021-03-03 | $5.50 | $5.66 | $5.41 | $5.62 | $5.62 | 6,265,300 |
| 2021-03-02 | $5.69 | $5.69 | $5.48 | $5.50 | $5.50 | 6,900,340 |
| 2021-03-01 | $5.61 | $5.67 | $5.52 | $5.65 | $5.65 | 8,276,300 |
| 2021-02-26 | $5.43 | $5.65 | $5.40 | $5.57 | $5.57 | 6,104,760 |
| 2021-02-25 | $5.56 | $5.60 | $5.40 | $5.47 | $5.47 | 6,320,160 |
| 2021-02-24 | $5.51 | $5.65 | $5.48 | $5.54 | $5.54 | 8,135,100 |
| 2021-02-23 | $5.61 | $5.72 | $5.45 | $5.48 | $5.48 | 7,744,800 |
| 2021-02-22 | $5.63 | $5.80 | $5.58 | $5.60 | $5.60 | 8,160,790 |
| 2021-02-19 | $5.42 | $5.67 | $5.36 | $5.62 | $5.62 | 5,463,800 |
| 2021-02-18 | $5.38 | $5.50 | $5.33 | $5.41 | $5.41 | 5,635,770 |
| 2021-02-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-10 | $5.38 | $5.39 | $5.26 | $5.29 | $5.29 | 3,769,200 |
| 2021-02-09 | $5.20 | $5.31 | $5.13 | $5.31 | $5.31 | 4,892,400 |
| 2021-02-08 | $5.09 | $5.26 | $5.07 | $5.20 | $5.20 | 5,254,810 |
| 2021-02-05 | $5.12 | $5.33 | $5.07 | $5.07 | $5.07 | 7,039,800 |
| 2021-02-04 | $5.39 | $5.39 | $5.05 | $5.11 | $5.11 | 7,350,210 |
| 2021-02-03 | $5.39 | $5.49 | $5.33 | $5.35 | $5.35 | 4,900,100 |
| 2021-02-02 | $5.50 | $5.59 | $5.32 | $5.40 | $5.40 | 5,376,340 |
| 2021-02-01 | $5.58 | $5.60 | $5.45 | $5.47 | $5.47 | 5,588,300 |
| 2021-01-29 | $5.62 | $5.69 | $5.44 | $5.52 | $5.52 | 5,849,610 |
| 2021-01-28 | $5.56 | $5.82 | $5.56 | $5.60 | $5.60 | 4,917,300 |
| 2021-01-27 | $5.65 | $5.73 | $5.55 | $5.65 | $5.65 | 4,443,600 |
| 2021-01-26 | $5.68 | $5.76 | $5.60 | $5.61 | $5.61 | 5,108,200 |
| 2021-01-25 | $5.88 | $5.91 | $5.68 | $5.69 | $5.69 | 7,187,600 |
| 2021-01-22 | $5.95 | $6.05 | $5.85 | $5.88 | $5.88 | 5,413,510 |
| 2021-01-21 | $5.91 | $6.13 | $5.91 | $5.98 | $5.98 | 7,124,340 |
| 2021-01-20 | $5.93 | $6.09 | $5.88 | $5.91 | $5.91 | 4,955,310 |
| 2021-01-19 | $5.91 | $6.08 | $5.90 | $5.98 | $5.98 | 4,909,900 |
| 2021-01-18 | $5.82 | $6.05 | $5.73 | $5.97 | $5.97 | 5,488,500 |
| 2021-01-15 | $5.59 | $5.89 | $5.59 | $5.82 | $5.82 | 6,195,180 |
| 2021-01-14 | $5.70 | $5.70 | $5.53 | $5.61 | $5.61 | 5,506,510 |
| 2021-01-13 | $5.74 | $5.84 | $5.61 | $5.66 | $5.66 | 5,809,930 |
| 2021-01-12 | $5.78 | $5.96 | $5.71 | $5.78 | $5.78 | 6,757,580 |
| 2021-01-11 | $5.85 | $5.93 | $5.66 | $5.84 | $5.84 | 10,528,890 |
| 2021-01-08 | $5.80 | $6.03 | $5.60 | $5.89 | $5.89 | 11,625,960 |
| 2021-01-07 | $6.27 | $6.30 | $5.84 | $5.88 | $5.88 | 16,612,290 |
| 2021-01-06 | $6.13 | $6.44 | $6.13 | $6.36 | $6.36 | 9,163,800 |
| 2021-01-05 | $6.64 | $6.69 | $6.17 | $6.26 | $6.26 | 13,361,530 |
| 2021-01-04 | $6.67 | $6.69 | $6.52 | $6.65 | $6.65 | 6,968,470 |
| 2021-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2020-12-31 | $6.60 | $6.73 | $6.60 | $6.65 | $6.65 | 4,174,180 |
| 2020-12-30 | $6.62 | $6.71 | $6.51 | $6.61 | $6.61 | 5,437,800 |
| 2020-12-29 | $6.63 | $6.79 | $6.59 | $6.62 | $6.62 | 6,393,100 |
| 2020-12-28 | $7.02 | $7.03 | $6.62 | $6.66 | $6.66 | 10,263,550 |
| 2020-12-25 | $6.99 | $7.08 | $6.98 | $7.01 | $7.01 | 5,300,280 |
| 2020-12-24 | $7.34 | $7.34 | $7.00 | $7.03 | $7.03 | 8,842,180 |
| 2020-12-23 | $7.48 | $7.52 | $7.28 | $7.33 | $7.33 | 7,399,500 |
| 2020-12-22 | $7.50 | $7.63 | $7.40 | $7.48 | $7.48 | 12,571,170 |
| 2020-12-21 | $7.20 | $7.60 | $7.13 | $7.51 | $7.51 | 11,021,550 |
| 2020-12-18 | $7.24 | $7.30 | $7.11 | $7.17 | $7.17 | 6,402,280 |
| 2020-12-17 | $7.29 | $7.46 | $7.24 | $7.30 | $7.30 | 8,606,960 |
| 2020-12-16 | $7.40 | $7.45 | $7.26 | $7.26 | $7.26 | 6,384,590 |
| 2020-12-15 | $7.59 | $7.64 | $7.38 | $7.40 | $7.40 | 9,024,400 |
| 2020-12-14 | $7.50 | $7.64 | $7.36 | $7.59 | $7.59 | 11,789,350 |
| 2020-12-11 | $7.07 | $7.63 | $6.90 | $7.49 | $7.49 | 21,188,860 |
| 2020-12-10 | $7.16 | $7.42 | $7.03 | $7.04 | $7.04 | 8,293,960 |
| 2020-12-09 | $7.05 | $7.33 | $6.94 | $7.21 | $7.21 | 11,384,020 |
| 2020-12-08 | $7.15 | $7.22 | $6.95 | $7.01 | $7.01 | 9,581,160 |
| 2020-12-07 | $7.50 | $7.57 | $7.13 | $7.17 | $7.17 | 13,270,560 |
| 2020-12-04 | $7.58 | $7.64 | $7.48 | $7.51 | $7.51 | 10,548,230 |
| 2020-12-03 | $7.48 | $7.65 | $7.46 | $7.52 | $7.52 | 10,624,540 |
| 2020-12-02 | $7.49 | $7.52 | $7.41 | $7.47 | $7.47 | 5,603,780 |
| 2020-12-01 | $7.51 | $7.61 | $7.46 | $7.50 | $7.50 | 7,693,160 |
| 2020-11-30 | $7.55 | $7.62 | $7.47 | $7.47 | $7.47 | 6,452,570 |
| 2020-11-27 | $7.44 | $7.55 | $7.44 | $7.50 | $7.50 | 4,096,510 |
| 2020-11-26 | $7.54 | $7.59 | $7.44 | $7.45 | $7.45 | 5,200,200 |
| 2020-11-25 | $7.70 | $7.74 | $7.52 | $7.54 | $7.54 | 6,261,370 |
| 2020-11-24 | $7.82 | $7.84 | $7.58 | $7.67 | $7.67 | 9,601,160 |
| 2020-11-23 | $7.86 | $7.93 | $7.76 | $7.82 | $7.82 | 7,488,760 |
| 2020-11-20 | $7.91 | $7.94 | $7.74 | $7.84 | $7.84 | 7,396,950 |
| 2020-11-19 | $7.86 | $8.05 | $7.72 | $7.84 | $7.84 | 10,965,520 |
| 2020-11-18 | $8.05 | $8.12 | $7.75 | $7.85 | $7.85 | 12,963,840 |
| 2020-11-17 | $7.83 | $8.20 | $7.78 | $8.07 | $8.07 | 22,643,240 |
| 2020-11-16 | $7.48 | $8.05 | $7.45 | $7.86 | $7.86 | 17,477,300 |
| 2020-11-13 | $7.66 | $7.66 | $7.43 | $7.48 | $7.48 | 8,549,700 |
| 2020-11-12 | $7.58 | $7.77 | $7.53 | $7.68 | $7.68 | 6,866,600 |
| 2020-11-11 | $7.99 | $7.99 | $7.56 | $7.58 | $7.58 | 15,033,100 |
| 2020-11-10 | $7.70 | $8.19 | $7.55 | $8.01 | $8.01 | 27,879,080 |
| 2020-11-09 | $7.56 | $7.70 | $7.49 | $7.54 | $7.54 | 16,239,600 |
| 2020-11-06 | $7.66 | $7.73 | $7.39 | $7.43 | $7.43 | 13,220,500 |
| 2020-11-05 | $7.72 | $7.97 | $7.67 | $7.72 | $7.72 | 11,257,500 |
| 2020-11-04 | $7.81 | $7.92 | $7.58 | $7.62 | $7.62 | 8,255,900 |
| 2020-11-03 | $7.63 | $7.84 | $7.54 | $7.80 | $7.80 | 9,092,360 |
| 2020-11-02 | $7.85 | $7.97 | $7.55 | $7.63 | $7.63 | 11,863,640 |
| 2020-10-30 | $8.34 | $8.41 | $7.85 | $7.88 | $7.88 | 18,051,120 |
| 2020-10-29 | $8.10 | $8.55 | $8.10 | $8.41 | $8.41 | 14,594,840 |
| 2020-10-28 | $8.51 | $8.57 | $8.06 | $8.24 | $8.24 | 17,301,170 |
| 2020-10-27 | $8.77 | $8.84 | $8.42 | $8.48 | $8.48 | 13,846,580 |
| 2020-10-26 | $8.62 | $8.88 | $8.49 | $8.68 | $8.68 | 15,010,770 |
| 2020-10-23 | $9.17 | $9.17 | $8.63 | $8.63 | $8.63 | 25,861,740 |
| 2020-10-22 | $9.28 | $9.28 | $8.73 | $9.24 | $9.24 | 25,964,850 |
| 2020-10-21 | $8.90 | $9.50 | $8.90 | $9.17 | $9.17 | 34,528,290 |
| 2020-10-20 | $8.99 | $9.13 | $8.63 | $8.86 | $8.86 | 21,197,930 |
| 2020-10-19 | $8.60 | $9.35 | $8.60 | $8.85 | $8.85 | 35,298,840 |
| 2020-10-16 | $8.29 | $8.63 | $8.11 | $8.60 | $8.60 | 16,117,120 |
| 2020-10-15 | $8.59 | $8.61 | $8.26 | $8.30 | $8.30 | 13,024,420 |
| 2020-10-14 | $8.68 | $8.88 | $8.48 | $8.62 | $8.62 | 15,683,000 |
| 2020-10-13 | $8.65 | $8.90 | $8.48 | $8.78 | $8.78 | 22,764,960 |
| 2020-10-12 | $8.50 | $8.65 | $8.30 | $8.63 | $8.63 | 17,980,590 |
| 2020-10-09 | $8.05 | $8.48 | $8.00 | $8.36 | $8.36 | 15,190,920 |
| 2020-10-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-10-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-09-30 | $8.30 | $8.38 | $7.82 | $7.98 | $7.98 | 14,220,670 |
| 2020-09-29 | $8.39 | $8.54 | $8.11 | $8.20 | $8.20 | 14,550,100 |
| 2020-09-28 | $8.90 | $9.15 | $8.32 | $8.32 | $8.32 | 23,184,080 |
| 2020-09-25 | $8.90 | $9.39 | $8.80 | $8.80 | $8.80 | 27,871,700 |
| 2020-09-24 | $8.64 | $9.49 | $8.64 | $9.01 | $9.01 | 41,819,500 |
| 2020-09-23 | $8.69 | $8.97 | $8.53 | $8.79 | $8.79 | 20,061,930 |
| 2020-09-22 | $8.35 | $9.13 | $8.25 | $8.74 | $8.74 | 29,518,630 |
| 2020-09-21 | $8.54 | $8.65 | $8.35 | $8.37 | $8.37 | 14,713,930 |
| 2020-09-18 | $8.67 | $8.78 | $8.38 | $8.55 | $8.55 | 19,092,200 |
| 2020-09-17 | $8.66 | $9.17 | $8.57 | $8.71 | $8.71 | 26,057,200 |
| 2020-09-16 | $8.90 | $8.93 | $8.40 | $8.69 | $8.69 | 25,835,840 |
| 2020-09-15 | $9.30 | $9.39 | $8.77 | $8.92 | $8.92 | 38,952,130 |
| 2020-09-14 | $9.02 | $9.88 | $9.02 | $9.49 | $9.49 | 64,156,100 |
| 2020-09-11 | $7.58 | $9.17 | $7.55 | $9.17 | $9.17 | 58,643,790 |
| 2020-09-10 | $8.70 | $8.79 | $7.60 | $7.64 | $7.64 | 24,524,920 |
| 2020-09-09 | $8.70 | $8.94 | $8.39 | $8.80 | $8.80 | 24,897,420 |
| 2020-09-08 | $8.61 | $8.85 | $8.42 | $8.84 | $8.84 | 21,266,880 |
| 2020-09-07 | $8.53 | $8.91 | $8.44 | $8.55 | $8.55 | 24,041,380 |
| 2020-09-04 | $8.25 | $8.76 | $8.12 | $8.57 | $8.57 | 23,186,690 |
| 2020-09-03 | $8.03 | $8.95 | $8.00 | $8.55 | $8.55 | 38,469,570 |
| 2020-09-02 | $7.70 | $8.18 | $7.63 | $8.07 | $8.07 | 19,497,160 |
| 2020-09-01 | $7.73 | $7.73 | $7.58 | $7.63 | $7.63 | 8,054,650 |
| 2020-08-31 | $7.88 | $7.95 | $7.77 | $7.78 | $7.78 | 9,536,350 |
| 2020-08-28 | $7.62 | $7.89 | $7.54 | $7.89 | $7.89 | 11,707,810 |
| 2020-08-27 | $7.75 | $7.78 | $7.43 | $7.62 | $7.62 | 12,312,830 |
| 2020-08-26 | $7.74 | $8.04 | $7.67 | $7.75 | $7.75 | 13,308,690 |
| 2020-08-25 | $7.70 | $7.85 | $7.59 | $7.74 | $7.74 | 9,985,620 |
| 2020-08-24 | $7.88 | $7.92 | $7.56 | $7.68 | $7.68 | 12,143,940 |
| 2020-08-21 | $7.77 | $8.08 | $7.72 | $7.90 | $7.90 | 11,223,960 |
| 2020-08-20 | $7.75 | $7.99 | $7.68 | $7.73 | $7.73 | 8,244,940 |
| 2020-08-19 | $8.19 | $8.21 | $7.84 | $7.85 | $7.85 | 14,236,080 |
| 2020-08-18 | $8.00 | $8.29 | $7.93 | $8.19 | $8.19 | 19,276,280 |
| 2020-08-17 | $7.89 | $8.08 | $7.78 | $7.96 | $7.96 | 17,596,390 |
| 2020-08-14 | $7.93 | $8.09 | $7.62 | $7.95 | $7.95 | 17,420,720 |
| 2020-08-13 | $8.19 | $8.32 | $8.01 | $8.08 | $8.08 | 12,137,400 |
| 2020-08-12 | $8.37 | $8.44 | $7.98 | $8.19 | $8.19 | 21,822,900 |
| 2020-08-11 | $8.34 | $8.94 | $8.22 | $8.55 | $8.55 | 31,322,220 |
| 2020-08-10 | $8.30 | $8.55 | $8.12 | $8.28 | $8.28 | 21,666,810 |
| 2020-08-07 | $8.46 | $8.74 | $8.11 | $8.40 | $8.40 | 22,142,450 |
| 2020-08-06 | $8.80 | $8.89 | $8.31 | $8.48 | $8.48 | 29,443,820 |
| 2020-08-05 | $8.45 | $9.05 | $8.45 | $8.80 | $8.80 | 31,556,700 |
| 2020-08-04 | $9.88 | $9.96 | $8.65 | $8.70 | $8.70 | 74,000,640 |
| 2020-08-03 | $9.02 | $9.98 | $8.86 | $9.61 | $9.61 | 68,988,400 |
| 2020-07-31 | $9.00 | $9.59 | $8.45 | $9.08 | $9.08 | 90,845,270 |
| 2020-07-30 | $8.33 | $8.75 | $8.23 | $8.75 | $8.75 | 73,397,290 |
| 2020-07-29 | $7.29 | $7.95 | $7.27 | $7.95 | $7.95 | 26,192,290 |
| 2020-07-28 | $7.31 | $7.80 | $7.06 | $7.23 | $7.23 | 65,226,790 |
| 2020-07-27 | $7.78 | $8.55 | $7.50 | $7.50 | $7.50 | 100,198,830 |
| 2020-07-24 | $7.43 | $7.77 | $7.00 | $7.77 | $7.77 | 87,538,520 |
| 2020-07-23 | $6.41 | $7.06 | $6.40 | $7.06 | $7.06 | 24,256,140 |
| 2020-07-22 | $6.46 | $6.55 | $6.37 | $6.42 | $6.42 | 9,597,840 |
| 2020-07-21 | $6.45 | $6.54 | $6.35 | $6.48 | $6.48 | 10,961,130 |
| 2020-07-20 | $6.19 | $6.48 | $6.10 | $6.46 | $6.46 | 14,044,840 |
| 2020-07-17 | $6.30 | $6.40 | $6.08 | $6.13 | $6.13 | 14,292,490 |
| 2020-07-16 | $6.70 | $6.74 | $6.10 | $6.28 | $6.28 | 22,722,750 |
| 2020-07-15 | $7.05 | $7.05 | $6.62 | $6.66 | $6.66 | 18,964,670 |
| 2020-07-14 | $6.80 | $7.10 | $6.69 | $7.07 | $7.07 | 26,550,130 |
| 2020-07-13 | $6.80 | $6.94 | $6.66 | $6.84 | $6.84 | 24,880,030 |
| 2020-07-10 | $6.39 | $6.97 | $6.30 | $6.80 | $6.80 | 29,567,280 |
| 2020-07-09 | $6.22 | $6.51 | $6.20 | $6.47 | $6.47 | 24,955,390 |
| 2020-07-08 | $6.21 | $6.59 | $6.20 | $6.27 | $6.27 | 22,853,180 |
| 2020-07-07 | $5.92 | $6.46 | $5.85 | $6.19 | $6.19 | 35,308,260 |
| 2020-07-06 | $5.76 | $5.93 | $5.69 | $5.87 | $5.87 | 20,525,330 |
| 2020-07-03 | $5.62 | $5.76 | $5.60 | $5.70 | $5.70 | 9,573,780 |
| 2020-07-02 | $5.57 | $5.65 | $5.53 | $5.63 | $5.63 | 9,356,070 |
| 2020-07-01 | $5.56 | $5.57 | $5.49 | $5.57 | $5.57 | 8,172,460 |
| 2020-06-30 | $5.55 | $5.61 | $5.53 | $5.56 | $5.56 | 5,340,000 |
| 2020-06-29 | $5.51 | $5.60 | $5.48 | $5.52 | $5.52 | 6,555,200 |
| 2020-06-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-06-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-06-24 | $5.60 | $5.67 | $5.55 | $5.55 | $5.55 | 6,034,080 |
| 2020-06-23 | $5.67 | $5.73 | $5.58 | $5.59 | $5.59 | 7,476,470 |
| 2020-06-22 | $5.76 | $5.76 | $5.63 | $5.69 | $5.69 | 8,981,160 |
| 2020-06-19 | $5.78 | $5.85 | $5.73 | $5.77 | $5.77 | 7,166,170 |
| 2020-06-18 | $5.90 | $6.06 | $5.74 | $5.80 | $5.80 | 11,388,120 |
| 2020-06-17 | $5.60 | $5.96 | $5.60 | $5.90 | $5.90 | 19,198,910 |
| 2020-06-16 | $5.63 | $5.65 | $5.55 | $5.61 | $5.61 | 7,932,310 |
| 2020-06-15 | $5.50 | $5.69 | $5.50 | $5.64 | $5.64 | 9,799,340 |
| 2020-06-12 | $5.50 | $5.55 | $5.47 | $5.50 | $5.50 | 9,260,370 |
| 2020-06-11 | $5.62 | $5.66 | $5.55 | $5.58 | $5.58 | 6,468,360 |
| 2020-06-10 | $5.70 | $5.73 | $5.60 | $5.62 | $5.62 | 6,226,790 |
| 2020-06-09 | $5.68 | $5.73 | $5.65 | $5.72 | $5.72 | 4,092,190 |
| 2020-06-08 | $5.69 | $5.73 | $5.65 | $5.68 | $5.68 | 3,814,510 |
| 2020-06-05 | $5.72 | $5.75 | $5.63 | $5.69 | $5.69 | 4,150,570 |
| 2020-06-04 | $5.76 | $5.82 | $5.68 | $5.71 | $5.71 | 5,743,500 |
| 2020-06-03 | $5.78 | $5.88 | $5.74 | $5.76 | $5.76 | 6,695,480 |
| 2020-06-02 | $5.88 | $5.92 | $5.75 | $5.77 | $5.77 | 9,402,550 |
| 2020-06-01 | $5.90 | $5.95 | $5.81 | $5.88 | $5.88 | 8,682,140 |
| 2020-05-29 | $5.59 | $5.84 | $5.55 | $5.83 | $5.83 | 8,358,190 |
| 2020-05-28 | $5.72 | $5.74 | $5.58 | $5.64 | $5.64 | 5,338,520 |
| 2020-05-27 | $5.69 | $5.82 | $5.69 | $5.72 | $5.72 | 6,662,770 |
| 2020-05-26 | $5.54 | $5.74 | $5.52 | $5.70 | $5.70 | 7,019,780 |
| 2020-05-25 | $5.53 | $5.67 | $5.51 | $5.52 | $5.52 | 3,257,800 |
| 2020-05-22 | $5.67 | $5.70 | $5.48 | $5.53 | $5.53 | 4,021,880 |
| 2020-05-21 | $5.45 | $5.77 | $5.43 | $5.67 | $5.67 | 8,687,320 |
| 2020-05-20 | $5.56 | $5.57 | $5.43 | $5.43 | $5.43 | 4,714,880 |
| 2020-05-19 | $5.57 | $5.66 | $5.53 | $5.56 | $5.56 | 4,253,780 |
| 2020-05-18 | $5.57 | $5.64 | $5.53 | $5.56 | $5.56 | 3,386,380 |
| 2020-05-15 | $5.67 | $5.71 | $5.60 | $5.61 | $5.61 | 3,467,600 |
| 2020-05-14 | $5.75 | $5.79 | $5.62 | $5.64 | $5.64 | 4,814,070 |
| 2020-05-13 | $5.73 | $5.79 | $5.66 | $5.75 | $5.75 | 4,932,060 |
| 2020-05-12 | $5.76 | $5.90 | $5.71 | $5.73 | $5.73 | 5,821,700 |
| 2020-05-11 | $5.92 | $5.93 | $5.74 | $5.81 | $5.81 | 5,461,540 |
| 2020-05-08 | $5.93 | $5.97 | $5.87 | $5.88 | $5.88 | 5,343,170 |
| 2020-05-07 | $5.78 | $5.97 | $5.76 | $5.93 | $5.93 | 10,091,190 |
| 2020-05-06 | $5.59 | $5.82 | $5.55 | $5.81 | $5.81 | 9,055,730 |
| 2020-05-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-05-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-05-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-04-30 | $5.54 | $5.67 | $5.50 | $5.59 | $5.59 | 7,819,440 |
| 2020-04-29 | $5.32 | $5.49 | $5.30 | $5.45 | $5.45 | 4,927,600 |
| 2020-04-28 | $5.58 | $5.61 | $5.31 | $5.37 | $5.37 | 9,445,330 |
| 2020-04-27 | $5.69 | $5.70 | $5.55 | $5.57 | $5.57 | 6,196,900 |
| 2020-04-24 | $5.80 | $5.80 | $5.55 | $5.70 | $5.70 | 12,013,540 |
| 2020-04-23 | $5.86 | $5.94 | $5.77 | $5.79 | $5.79 | 10,097,790 |
| 2020-04-22 | $5.98 | $6.03 | $5.75 | $5.85 | $5.85 | 17,356,710 |
| 2020-04-21 | $6.03 | $6.20 | $5.98 | $6.04 | $6.04 | 10,942,370 |
| 2020-04-20 | $6.21 | $6.21 | $5.90 | $6.03 | $6.03 | 14,612,160 |
| 2020-04-17 | $6.66 | $6.68 | $6.21 | $6.22 | $6.22 | 24,940,380 |
| 2020-04-16 | $6.71 | $6.81 | $6.67 | $6.68 | $6.68 | 13,290,030 |
| 2020-04-15 | $6.76 | $6.89 | $6.74 | $6.79 | $6.79 | 10,891,780 |
| 2020-04-14 | $6.79 | $6.90 | $6.67 | $6.78 | $6.78 | 12,182,180 |
| 2020-04-13 | $6.65 | $6.86 | $6.65 | $6.77 | $6.77 | 11,066,760 |
| 2020-04-10 | $6.81 | $7.10 | $6.67 | $6.80 | $6.80 | 20,347,010 |
| 2020-04-09 | $6.60 | $6.91 | $6.49 | $6.90 | $6.90 | 24,584,670 |
| 2020-04-08 | $6.67 | $6.67 | $6.48 | $6.62 | $6.62 | 15,917,310 |
| 2020-04-07 | $6.62 | $6.79 | $6.51 | $6.69 | $6.69 | 18,252,500 |
| 2020-04-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2020-04-03 | $6.43 | $6.64 | $6.34 | $6.46 | $6.46 | 13,522,720 |
| 2020-04-02 | $6.39 | $6.50 | $6.28 | $6.41 | $6.41 | 9,557,300 |
| 2020-04-01 | $6.46 | $6.48 | $6.27 | $6.32 | $6.32 | 11,294,350 |
| 2020-03-31 | $6.70 | $6.70 | $6.39 | $6.50 | $6.50 | 15,139,820 |
| 2020-03-30 | $6.80 | $6.95 | $6.58 | $6.70 | $6.70 | 16,816,700 |
| 2020-03-27 | $6.72 | $6.93 | $6.72 | $6.77 | $6.77 | 23,260,000 |
| 2020-03-26 | $6.57 | $7.23 | $6.51 | $6.88 | $6.88 | 38,954,330 |
| 2020-03-25 | $6.49 | $6.65 | $6.40 | $6.57 | $6.57 | 20,386,680 |
| 2020-03-24 | $6.56 | $6.64 | $6.36 | $6.48 | $6.48 | 12,225,550 |
| 2020-03-23 | $6.68 | $6.81 | $6.36 | $6.48 | $6.48 | 18,091,780 |
| 2020-03-20 | $6.55 | $6.85 | $6.27 | $6.71 | $6.71 | 22,693,570 |
| 2020-03-19 | $7.17 | $7.28 | $6.54 | $6.54 | $6.54 | 32,775,140 |
| 2020-03-18 | $7.73 | $7.94 | $7.14 | $7.27 | $7.27 | 26,257,190 |
| 2020-03-17 | $7.70 | $7.77 | $7.45 | $7.69 | $7.69 | 21,576,150 |
| 2020-03-16 | $7.65 | $8.10 | $7.62 | $7.75 | $7.75 | 40,589,600 |
| 2020-03-13 | $7.38 | $7.62 | $7.07 | $7.59 | $7.59 | 24,110,810 |
| 2020-03-12 | $7.50 | $7.85 | $7.35 | $7.67 | $7.67 | 22,776,310 |
| 2020-03-11 | $7.78 | $8.08 | $7.62 | $7.71 | $7.71 | 38,696,340 |
| 2020-03-10 | $7.15 | $7.80 | $7.12 | $7.68 | $7.68 | 42,309,200 |
| 2020-03-09 | $6.79 | $7.32 | $6.63 | $7.30 | $7.30 | 38,087,540 |
| 2020-03-06 | $6.77 | $7.00 | $6.77 | $6.77 | $6.77 | 13,787,410 |
| 2020-03-05 | $6.71 | $6.82 | $6.66 | $6.77 | $6.77 | 11,160,210 |
| 2020-03-04 | $6.46 | $6.77 | $6.37 | $6.71 | $6.71 | 13,494,970 |
| 2020-03-03 | $6.50 | $6.58 | $6.39 | $6.48 | $6.48 | 12,862,070 |
| 2020-03-02 | $6.48 | $6.50 | $6.30 | $6.49 | $6.49 | 12,799,540 |
| 2020-02-28 | $6.57 | $6.67 | $6.28 | $6.50 | $6.50 | 14,781,690 |
| 2020-02-27 | $6.88 | $6.92 | $6.64 | $6.66 | $6.66 | 11,823,310 |
| 2020-02-26 | $6.90 | $7.13 | $6.77 | $6.85 | $6.85 | 19,026,940 |
| 2020-02-25 | $6.65 | $7.15 | $6.58 | $7.04 | $7.04 | 33,817,260 |
| 2020-02-24 | $6.53 | $6.73 | $6.53 | $6.69 | $6.69 | 20,553,080 |
| 2020-02-21 | $6.49 | $6.53 | $6.43 | $6.50 | $6.50 | 13,913,780 |
| 2020-02-20 | $6.48 | $6.53 | $6.36 | $6.47 | $6.47 | 14,286,460 |
| 2020-02-19 | $6.54 | $6.56 | $6.37 | $6.47 | $6.47 | 12,578,630 |
| 2020-02-18 | $6.60 | $6.66 | $6.41 | $6.52 | $6.52 | 17,794,390 |
| 2020-02-17 | $6.60 | $6.67 | $6.49 | $6.55 | $6.55 | 21,803,250 |
| 2020-02-14 | $6.40 | $6.50 | $6.24 | $6.45 | $6.45 | 18,089,930 |
| 2020-02-13 | $6.71 | $6.79 | $6.36 | $6.37 | $6.37 | 19,908,960 |
| 2020-02-12 | $6.52 | $6.79 | $6.42 | $6.63 | $6.63 | 19,883,000 |
| 2020-02-11 | $6.81 | $6.99 | $6.60 | $6.68 | $6.68 | 20,552,260 |
| 2020-02-10 | $6.74 | $6.95 | $6.55 | $6.80 | $6.80 | 27,714,750 |
| 2020-02-07 | $7.01 | $7.25 | $6.62 | $6.73 | $6.73 | 42,166,590 |
| 2020-02-06 | $6.94 | $7.48 | $6.72 | $7.16 | $7.16 | 48,583,330 |
| 2020-02-05 | $6.88 | $7.03 | $6.61 | $6.99 | $6.99 | 45,107,950 |
| 2020-02-04 | $6.30 | $6.78 | $6.07 | $6.58 | $6.58 | 37,933,110 |
| 2020-02-03 | $5.70 | $6.29 | $5.70 | $6.29 | $6.29 | 38,683,520 |
| 2020-01-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-01-23 | $5.60 | $5.84 | $5.59 | $5.72 | $5.72 | 21,025,120 |
| 2020-01-22 | $6.27 | $6.27 | $5.84 | $5.89 | $5.89 | 25,303,510 |
| 2020-01-21 | $5.94 | $6.32 | $5.84 | $6.29 | $6.29 | 35,704,040 |
| 2020-01-20 | $5.46 | $5.90 | $5.46 | $5.83 | $5.83 | 22,243,610 |
| 2020-01-17 | $5.49 | $5.55 | $5.44 | $5.45 | $5.45 | 6,969,410 |
| 2020-01-16 | $5.60 | $5.60 | $5.47 | $5.48 | $5.48 | 9,383,710 |
| 2020-01-15 | $5.76 | $5.77 | $5.58 | $5.60 | $5.60 | 11,674,530 |
| 2020-01-14 | $5.79 | $5.85 | $5.74 | $5.78 | $5.78 | 7,250,100 |
| 2020-01-13 | $5.83 | $5.83 | $5.61 | $5.77 | $5.77 | 8,419,390 |
| 2020-01-10 | $5.92 | $5.96 | $5.78 | $5.82 | $5.82 | 8,640,460 |
| 2020-01-09 | $5.80 | $5.89 | $5.79 | $5.87 | $5.87 | 7,909,030 |
| 2020-01-08 | $5.85 | $5.89 | $5.72 | $5.75 | $5.75 | 10,351,890 |
| 2020-01-07 | $5.80 | $5.88 | $5.79 | $5.86 | $5.86 | 11,497,430 |
| 2020-01-06 | $5.77 | $5.88 | $5.72 | $5.79 | $5.79 | 9,591,150 |
| 2020-01-03 | $5.79 | $5.85 | $5.74 | $5.78 | $5.78 | 8,075,460 |
| 2020-01-02 | $5.79 | $5.85 | $5.68 | $5.80 | $5.80 | 11,802,790 |
| 2020-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2019-12-31 | $5.67 | $5.84 | $5.65 | $5.80 | $5.80 | 9,287,920 |
| 2019-12-30 | $5.64 | $5.71 | $5.52 | $5.69 | $5.69 | 6,782,870 |
| 2019-12-27 | $5.73 | $5.76 | $5.66 | $5.66 | $5.66 | 5,625,270 |
| 2019-12-26 | $5.76 | $5.77 | $5.66 | $5.72 | $5.72 | 5,546,480 |
| 2019-12-25 | $5.71 | $5.83 | $5.66 | $5.71 | $5.71 | 8,200,930 |
| 2019-12-24 | $5.51 | $5.74 | $5.51 | $5.72 | $5.72 | 9,416,950 |
| 2019-12-23 | $5.71 | $5.74 | $5.50 | $5.52 | $5.52 | 9,446,100 |
| 2019-12-20 | $5.85 | $5.90 | $5.70 | $5.71 | $5.71 | 9,672,180 |
| 2019-12-19 | $5.68 | $5.87 | $5.67 | $5.85 | $5.85 | 11,408,390 |
| 2019-12-18 | $5.67 | $5.75 | $5.61 | $5.69 | $5.69 | 9,241,850 |
| 2019-12-17 | $5.54 | $5.70 | $5.51 | $5.66 | $5.66 | 13,036,090 |
| 2019-12-16 | $5.41 | $5.54 | $5.37 | $5.53 | $5.53 | 10,929,410 |
| 2019-12-13 | $5.45 | $5.49 | $5.38 | $5.41 | $5.41 | 11,910,580 |
| 2019-12-12 | $5.51 | $5.52 | $5.39 | $5.42 | $5.42 | 6,820,800 |
| 2019-12-11 | $5.59 | $5.59 | $5.49 | $5.51 | $5.51 | 5,377,730 |
| 2019-12-10 | $5.59 | $5.63 | $5.50 | $5.57 | $5.57 | 5,632,810 |
| 2019-12-09 | $5.58 | $5.69 | $5.55 | $5.62 | $5.62 | 6,252,370 |
| 2019-12-06 | $5.51 | $5.64 | $5.51 | $5.58 | $5.58 | 6,606,060 |
| 2019-12-05 | $5.54 | $5.57 | $5.47 | $5.51 | $5.51 | 4,976,550 |
| 2019-12-04 | $5.56 | $5.59 | $5.47 | $5.49 | $5.49 | 6,355,830 |
| 2019-12-03 | $5.57 | $5.61 | $5.42 | $5.59 | $5.59 | 5,681,100 |
| 2019-12-02 | $5.63 | $5.68 | $5.53 | $5.57 | $5.57 | 3,230,920 |
| 2019-11-29 | $5.66 | $5.67 | $5.54 | $5.66 | $5.66 | 3,555,500 |
| 2019-11-28 | $5.68 | $5.72 | $5.61 | $5.62 | $5.62 | 3,360,800 |
| 2019-11-27 | $5.73 | $5.78 | $5.66 | $5.70 | $5.70 | 4,076,400 |
| 2019-11-26 | $5.75 | $5.85 | $5.69 | $5.71 | $5.71 | 4,610,180 |
| 2019-11-25 | $5.78 | $5.79 | $5.66 | $5.71 | $5.71 | 3,836,850 |
| 2019-11-22 | $5.88 | $5.94 | $5.71 | $5.74 | $5.74 | 5,612,080 |
| 2019-11-21 | $5.79 | $5.88 | $5.72 | $5.84 | $5.84 | 4,625,380 |
| 2019-11-20 | $5.69 | $5.92 | $5.67 | $5.80 | $5.80 | 9,430,890 |
| 2019-11-19 | $5.50 | $5.70 | $5.44 | $5.69 | $5.69 | 8,591,200 |
| 2019-11-18 | $5.46 | $5.52 | $5.38 | $5.48 | $5.48 | 5,413,870 |
| 2019-11-15 | $5.53 | $5.56 | $5.45 | $5.46 | $5.46 | 5,482,670 |
| 2019-11-14 | $5.60 | $5.61 | $5.48 | $5.55 | $5.55 | 6,143,560 |
| 2019-11-13 | $5.67 | $5.68 | $5.58 | $5.61 | $5.61 | 3,975,400 |
| 2019-11-12 | $5.72 | $5.72 | $5.61 | $5.66 | $5.66 | 4,157,360 |
| 2019-11-11 | $5.80 | $5.93 | $5.56 | $5.74 | $5.74 | 8,997,060 |
| 2019-11-08 | $5.90 | $5.94 | $5.76 | $5.84 | $5.84 | 8,363,310 |
| 2019-11-07 | $5.93 | $5.98 | $5.86 | $5.89 | $5.89 | 5,586,690 |
| 2019-11-06 | $6.00 | $6.05 | $5.84 | $5.96 | $5.96 | 7,430,830 |
| 2019-11-05 | $5.94 | $6.04 | $5.94 | $5.98 | $5.98 | 7,299,080 |
| 2019-11-04 | $6.04 | $6.22 | $6.00 | $6.07 | $6.07 | 9,451,140 |
| 2019-11-01 | $6.13 | $6.28 | $5.97 | $6.04 | $6.04 | 12,623,430 |
| 2019-10-31 | $5.97 | $6.09 | $5.89 | $5.91 | $5.91 | 8,253,220 |
| 2019-10-30 | $5.98 | $6.05 | $5.84 | $5.98 | $5.98 | 10,819,530 |
| 2019-10-29 | $6.20 | $6.20 | $6.04 | $6.04 | $6.04 | 7,938,890 |
| 2019-10-28 | $6.02 | $6.17 | $6.02 | $6.16 | $6.16 | 9,190,530 |
| 2019-10-25 | $6.00 | $6.15 | $5.99 | $6.08 | $6.08 | 9,470,390 |
| 2019-10-24 | $6.10 | $6.46 | $6.05 | $6.13 | $6.13 | 15,416,910 |
| 2019-10-23 | $6.09 | $6.09 | $5.96 | $5.97 | $5.97 | 6,614,320 |
| 2019-10-22 | $6.02 | $6.12 | $5.98 | $6.08 | $6.08 | 6,563,060 |
| 2019-10-21 | $6.09 | $6.16 | $5.87 | $6.04 | $6.04 | 9,055,280 |
| 2019-10-18 | $6.23 | $6.28 | $6.08 | $6.10 | $6.10 | 9,944,280 |
| 2019-10-17 | $6.12 | $6.34 | $6.10 | $6.18 | $6.18 | 14,973,860 |
| 2019-10-16 | $6.13 | $6.36 | $6.03 | $6.26 | $6.26 | 37,217,520 |
| 2019-10-15 | $6.90 | $6.96 | $6.70 | $6.70 | $6.70 | 9,598,200 |
| 2019-10-14 | $7.36 | $7.45 | $7.29 | $7.44 | $7.44 | 7,772,820 |
| 2019-10-11 | $7.47 | $7.49 | $7.35 | $7.36 | $7.36 | 4,261,080 |
| 2019-10-10 | $7.34 | $7.43 | $7.30 | $7.36 | $7.36 | 4,325,950 |
| 2019-10-09 | $7.27 | $7.41 | $7.14 | $7.39 | $7.39 | 4,163,380 |
| 2019-10-08 | $7.24 | $7.44 | $7.24 | $7.29 | $7.29 | 3,976,870 |
| 2019-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-10-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-10-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-10-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-09-30 | $7.44 | $7.48 | $7.20 | $7.25 | $7.25 | 6,760,690 |
| 2019-09-27 | $7.43 | $7.53 | $7.43 | $7.44 | $7.44 | 3,295,420 |
| 2019-09-26 | $7.58 | $7.62 | $7.42 | $7.45 | $7.45 | 4,931,260 |
| 2019-09-25 | $7.74 | $7.77 | $7.45 | $7.55 | $7.55 | 7,978,810 |
| 2019-09-24 | $7.87 | $7.92 | $7.75 | $7.81 | $7.81 | 7,492,850 |
| 2019-09-23 | $7.88 | $7.95 | $7.78 | $7.86 | $7.86 | 5,056,410 |
| 2019-09-20 | $7.95 | $8.03 | $7.75 | $7.96 | $7.96 | 7,734,590 |
| 2019-09-19 | $7.93 | $7.97 | $7.82 | $7.93 | $7.93 | 5,596,080 |
| 2019-09-18 | $8.04 | $8.07 | $7.87 | $7.90 | $7.90 | 6,412,100 |
| 2019-09-17 | $8.31 | $8.33 | $7.98 | $8.00 | $8.00 | 11,057,530 |
| 2019-09-16 | $8.41 | $8.46 | $8.30 | $8.35 | $8.35 | 7,565,230 |
| 2019-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2019-09-12 | $8.45 | $8.53 | $8.32 | $8.39 | $8.39 | 8,597,100 |
| 2019-09-11 | $8.59 | $8.70 | $8.42 | $8.43 | $8.43 | 9,335,580 |
| 2019-09-10 | $8.32 | $8.74 | $8.28 | $8.65 | $8.65 | 19,870,010 |
| 2019-09-09 | $8.18 | $8.33 | $8.16 | $8.30 | $8.30 | 8,916,390 |
| 2019-09-06 | $8.21 | $8.27 | $8.07 | $8.16 | $8.16 | 6,170,440 |
| 2019-09-05 | $8.21 | $8.36 | $8.15 | $8.19 | $8.19 | 8,725,100 |
| 2019-09-04 | $8.18 | $8.27 | $8.08 | $8.20 | $8.20 | 6,113,740 |
| 2019-09-03 | $8.32 | $8.33 | $8.13 | $8.17 | $8.17 | 6,647,420 |
| 2019-09-02 | $7.90 | $8.41 | $7.80 | $8.30 | $8.30 | 13,061,640 |
| 2019-08-30 | $8.13 | $8.19 | $7.80 | $7.80 | $7.80 | 6,808,920 |
| 2019-08-29 | $8.08 | $8.24 | $8.07 | $8.10 | $8.10 | 6,323,550 |
| 2019-08-28 | $8.30 | $8.36 | $8.00 | $8.15 | $8.15 | 9,724,650 |
| 2019-08-27 | $8.30 | $8.50 | $8.20 | $8.39 | $8.39 | 11,204,340 |
| 2019-08-26 | $8.03 | $8.35 | $7.93 | $8.20 | $8.20 | 8,229,800 |
| 2019-08-23 | $8.14 | $8.31 | $7.99 | $8.20 | $8.20 | 9,224,130 |
| 2019-08-22 | $8.06 | $8.22 | $8.04 | $8.18 | $8.18 | 5,785,470 |
| 2019-08-21 | $8.07 | $8.15 | $8.02 | $8.04 | $8.04 | 4,731,240 |
| 2019-08-20 | $8.19 | $8.26 | $8.07 | $8.10 | $8.10 | 7,042,330 |
| 2019-08-19 | $7.99 | $8.12 | $7.90 | $8.09 | $8.09 | 9,158,450 |
| 2019-08-16 | $7.71 | $7.81 | $7.64 | $7.73 | $7.73 | 5,154,430 |
| 2019-08-15 | $7.50 | $7.71 | $7.44 | $7.70 | $7.70 | 4,723,810 |
| 2019-08-14 | $7.63 | $7.75 | $7.57 | $7.61 | $7.61 | 4,583,900 |
| 2019-08-13 | $7.34 | $7.64 | $7.34 | $7.56 | $7.56 | 4,179,770 |
| 2019-08-12 | $7.55 | $7.55 | $7.30 | $7.53 | $7.53 | 6,387,860 |
| 2019-08-09 | $7.63 | $7.70 | $7.40 | $7.44 | $7.44 | 4,344,820 |
| 2019-08-08 | $7.61 | $7.68 | $7.52 | $7.59 | $7.59 | 3,651,000 |
| 2019-08-07 | $7.64 | $7.75 | $7.56 | $7.60 | $7.60 | 3,896,320 |
| 2019-08-06 | $7.97 | $7.97 | $7.45 | $7.61 | $7.61 | 7,068,840 |
| 2019-08-05 | $8.19 | $8.23 | $7.89 | $8.01 | $8.01 | 6,187,480 |
| 2019-08-02 | $8.15 | $8.22 | $8.07 | $8.15 | $8.15 | 4,233,980 |
| 2019-08-01 | $8.36 | $8.45 | $8.27 | $8.29 | $8.29 | 3,512,070 |
| 2019-07-31 | $8.51 | $8.55 | $8.35 | $8.37 | $8.37 | 3,360,580 |
| 2019-07-30 | $8.33 | $8.58 | $8.31 | $8.44 | $8.44 | 4,496,170 |
| 2019-07-29 | $8.50 | $8.51 | $8.25 | $8.33 | $8.33 | 4,180,130 |
| 2019-07-26 | $8.38 | $8.55 | $8.37 | $8.50 | $8.50 | 3,910,840 |
| 2019-07-25 | $8.55 | $8.56 | $8.40 | $8.43 | $8.43 | 3,438,750 |
| 2019-07-24 | $8.27 | $8.55 | $8.26 | $8.53 | $8.53 | 6,263,200 |
| 2019-07-23 | $8.20 | $8.40 | $8.09 | $8.24 | $8.24 | 9,324,040 |
| 2019-07-22 | $8.68 | $8.68 | $8.31 | $8.34 | $8.34 | 4,561,220 |
| 2019-07-19 | $8.68 | $8.76 | $8.55 | $8.55 | $8.55 | 3,378,450 |
| 2019-07-18 | $8.75 | $8.78 | $8.54 | $8.57 | $8.57 | 2,909,290 |
| 2019-07-17 | $8.78 | $8.90 | $8.78 | $8.78 | $8.78 | 3,038,260 |
| 2019-07-16 | $8.73 | $9.02 | $8.72 | $8.80 | $8.80 | 4,496,800 |
| 2019-07-15 | $8.73 | $8.83 | $8.00 | $8.72 | $8.72 | 6,831,380 |
| 2019-07-12 | $8.80 | $8.85 | $8.71 | $8.78 | $8.78 | 2,252,530 |
| 2019-07-11 | $8.81 | $8.91 | $8.72 | $8.73 | $8.73 | 3,180,220 |
| 2019-07-10 | $8.92 | $8.92 | $8.77 | $8.78 | $8.78 | 2,332,900 |
| 2019-07-09 | $8.76 | $8.91 | $8.75 | $8.84 | $8.84 | 3,020,710 |
| 2019-07-08 | $9.32 | $9.32 | $8.70 | $8.85 | $8.85 | 7,288,790 |
| 2019-07-05 | $9.42 | $9.42 | $9.23 | $9.23 | $9.23 | 3,929,830 |
| 2019-07-04 | $9.23 | $9.45 | $9.14 | $9.42 | $9.42 | 6,347,820 |
| 2019-07-03 | $9.34 | $9.34 | $9.18 | $9.18 | $9.18 | 4,206,080 |
| 2019-07-02 | $9.34 | $9.43 | $9.31 | $9.40 | $9.40 | 5,534,340 |
| 2019-07-01 | $9.40 | $9.40 | $9.22 | $9.34 | $9.34 | 6,213,400 |
| 2019-06-28 | $9.28 | $9.28 | $9.07 | $9.17 | $9.17 | 4,871,070 |
| 2019-06-27 | $9.12 | $9.37 | $9.12 | $9.26 | $9.26 | 5,148,840 |
| 2019-06-26 | $9.10 | $9.26 | $9.10 | $9.15 | $9.15 | 3,351,570 |
| 2019-06-25 | $9.34 | $9.39 | $9.06 | $9.16 | $9.16 | 5,030,540 |
| 2019-06-24 | $9.41 | $9.44 | $9.26 | $9.37 | $9.37 | 4,469,900 |
| 2019-06-21 | $9.45 | $9.55 | $9.36 | $9.40 | $9.40 | 7,775,900 |
| 2019-06-20 | $9.22 | $9.50 | $9.07 | $9.32 | $9.32 | 7,013,500 |
| 2019-06-19 | $9.38 | $9.49 | $9.16 | $9.21 | $9.21 | 4,809,730 |
| 2019-06-18 | $9.13 | $9.25 | $9.03 | $9.09 | $9.09 | 4,602,200 |
| 2019-06-17 | $8.99 | $9.30 | $8.99 | $9.24 | $9.24 | 6,471,470 |
| 2019-06-14 | $9.30 | $9.33 | $8.95 | $8.99 | $8.99 | 5,501,490 |
| 2019-06-13 | $9.27 | $9.38 | $9.06 | $9.28 | $9.28 | 5,180,690 |
| 2019-06-12 | $9.40 | $9.53 | $9.20 | $9.27 | $9.27 | 7,802,950 |
| 2019-06-11 | $9.08 | $9.47 | $9.08 | $9.43 | $9.43 | 7,091,770 |
| 2019-06-10 | $9.12 | $9.18 | $8.87 | $9.08 | $9.08 | 5,679,040 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-06-06 | $9.24 | $9.34 | $9.06 | $9.06 | $9.06 | 5,235,780 |
| 2019-06-05 | $9.54 | $9.58 | $9.32 | $9.32 | $9.32 | 5,516,130 |
| 2019-06-04 | $9.59 | $9.68 | $9.22 | $9.43 | $9.43 | 6,846,970 |
| 2019-06-03 | $10.00 | $10.09 | $9.51 | $9.57 | $9.57 | 11,350,190 |
| 2019-05-31 | $10.18 | $10.24 | $9.94 | $10.00 | $10.00 | 7,113,330 |
| 2019-05-30 | $10.35 | $10.41 | $9.90 | $10.13 | $10.13 | 11,490,460 |
| 2019-05-29 | $10.38 | $10.57 | $10.28 | $10.41 | $10.41 | 9,235,360 |
| 2019-05-28 | $10.68 | $10.88 | $10.38 | $10.49 | $10.49 | 14,801,070 |
| 2019-05-27 | $10.48 | $10.74 | $10.30 | $10.68 | $10.68 | 12,649,810 |
| 2019-05-24 | $10.87 | $11.10 | $10.36 | $10.40 | $10.40 | 15,772,920 |
| 2019-05-23 | $11.30 | $11.35 | $10.93 | $10.98 | $10.98 | 16,817,780 |
| 2019-05-22 | $11.97 | $12.29 | $11.40 | $11.54 | $11.54 | 32,254,440 |
| 2019-05-21 | $11.29 | $12.15 | $11.09 | $12.01 | $12.01 | 36,165,730 |
| 2019-05-20 | $11.32 | $11.55 | $10.93 | $11.35 | $11.35 | 20,695,700 |
| 2019-05-17 | $11.65 | $12.05 | $11.20 | $11.24 | $11.24 | 30,489,040 |
| 2019-05-16 | $11.29 | $12.33 | $11.07 | $11.86 | $11.86 | 44,178,430 |
| 2019-05-15 | $11.00 | $11.73 | $10.63 | $11.50 | $11.50 | 37,385,650 |
| 2019-05-14 | $11.18 | $11.65 | $10.67 | $10.88 | $10.88 | 36,093,610 |
| 2019-05-13 | $11.28 | $11.28 | $10.98 | $11.28 | $11.28 | 13,844,750 |
| 2019-05-10 | $9.96 | $10.25 | $9.70 | $10.25 | $10.25 | 13,685,250 |
| 2019-05-09 | $9.75 | $9.92 | $9.55 | $9.81 | $9.81 | 8,940,030 |
| 2019-05-08 | $9.60 | $9.96 | $9.48 | $9.65 | $9.65 | 8,416,760 |
| 2019-05-07 | $9.80 | $10.24 | $9.30 | $9.98 | $9.98 | 18,938,270 |
| 2019-05-06 | $10.34 | $10.34 | $9.70 | $9.70 | $9.70 | 11,821,400 |
| 2019-05-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-05-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-04-30 | $10.81 | $11.10 | $10.66 | $10.78 | $10.78 | 15,995,590 |
| 2019-04-29 | $10.95 | $11.40 | $10.50 | $10.96 | $10.96 | 30,050,640 |
| 2019-04-26 | $11.14 | $11.46 | $10.83 | $10.86 | $10.86 | 21,041,970 |
| 2019-04-25 | $11.30 | $11.88 | $11.24 | $11.24 | $11.24 | 37,915,180 |
| 2019-04-24 | $10.90 | $11.67 | $10.76 | $11.55 | $11.55 | 32,861,750 |
| 2019-04-23 | $10.76 | $11.20 | $10.74 | $10.92 | $10.92 | 26,010,800 |
| 2019-04-22 | $10.65 | $10.86 | $10.50 | $10.75 | $10.75 | 14,982,200 |
| 2019-04-19 | $10.80 | $10.84 | $10.49 | $10.74 | $10.74 | 19,141,920 |
| 2019-04-18 | $10.25 | $10.97 | $10.25 | $10.90 | $10.90 | 28,840,890 |
| 2019-04-17 | $10.38 | $10.43 | $10.21 | $10.29 | $10.29 | 10,328,030 |
| 2019-04-16 | $10.19 | $10.41 | $9.99 | $10.38 | $10.38 | 12,341,730 |
| 2019-04-15 | $10.28 | $10.50 | $10.20 | $10.20 | $10.20 | 17,537,690 |
| 2019-04-12 | $10.55 | $10.60 | $10.15 | $10.28 | $10.28 | 22,389,400 |
| 2019-04-11 | $11.45 | $11.45 | $10.58 | $10.78 | $10.78 | 30,324,930 |
| 2019-04-10 | $10.78 | $11.69 | $10.66 | $11.36 | $11.36 | 35,324,700 |
| 2019-04-09 | $10.82 | $10.92 | $10.61 | $10.82 | $10.82 | 12,442,090 |
| 2019-04-08 | $11.05 | $11.18 | $10.51 | $10.71 | $10.71 | 18,681,070 |
| 2019-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2019-04-04 | $11.32 | $11.38 | $11.03 | $11.05 | $11.05 | 15,463,400 |
| 2019-04-03 | $11.00 | $11.27 | $10.99 | $11.24 | $11.24 | 14,220,120 |
| 2019-04-02 | $11.14 | $11.24 | $11.04 | $11.17 | $11.17 | 13,118,030 |
| 2019-04-01 | $10.91 | $11.15 | $10.75 | $11.13 | $11.13 | 15,009,830 |
| 2019-03-29 | $10.30 | $10.74 | $10.25 | $10.72 | $10.72 | 11,968,830 |
| 2019-03-28 | $10.46 | $10.54 | $10.22 | $10.24 | $10.24 | 9,245,920 |
| 2019-03-27 | $10.55 | $10.67 | $10.33 | $10.45 | $10.45 | 9,584,420 |
| 2019-03-26 | $11.05 | $11.15 | $10.30 | $10.48 | $10.48 | 13,983,080 |
| 2019-03-25 | $11.19 | $11.34 | $10.97 | $10.99 | $10.99 | 11,079,240 |
| 2019-03-22 | $11.55 | $11.56 | $11.16 | $11.43 | $11.43 | 16,334,940 |
| 2019-03-21 | $10.87 | $11.76 | $10.82 | $11.68 | $11.68 | 31,453,870 |
| 2019-03-20 | $11.14 | $11.14 | $10.62 | $10.86 | $10.86 | 22,763,210 |
| 2019-03-19 | $11.30 | $11.34 | $11.02 | $11.16 | $11.16 | 15,352,460 |
| 2019-03-18 | $11.35 | $11.43 | $11.03 | $11.38 | $11.38 | 17,971,830 |
| 2019-03-15 | $11.07 | $11.35 | $10.95 | $11.23 | $11.23 | 16,166,600 |
| 2019-03-14 | $11.22 | $11.63 | $10.87 | $11.13 | $11.13 | 23,405,050 |
| 2019-03-13 | $11.04 | $11.40 | $10.93 | $11.25 | $11.25 | 20,937,240 |
| 2019-03-12 | $11.09 | $11.33 | $10.84 | $11.18 | $11.18 | 25,064,110 |
| 2019-03-11 | $10.51 | $11.38 | $10.51 | $11.19 | $11.19 | 26,207,240 |
| 2019-03-08 | $10.22 | $10.72 | $10.10 | $10.44 | $10.44 | 27,370,980 |
| 2019-03-07 | $10.50 | $10.55 | $10.25 | $10.43 | $10.43 | 22,185,440 |
| 2019-03-06 | $10.26 | $10.48 | $10.07 | $10.45 | $10.45 | 25,552,720 |
| 2019-03-05 | $9.93 | $10.20 | $9.93 | $10.20 | $10.20 | 18,431,990 |
| 2019-03-04 | $9.70 | $10.50 | $9.68 | $10.04 | $10.04 | 32,301,380 |
| 2019-03-01 | $9.81 | $9.81 | $9.38 | $9.68 | $9.68 | 24,236,700 |
| 2019-02-28 | $9.10 | $9.90 | $9.10 | $9.79 | $9.79 | 37,643,220 |
| 2019-02-27 | $9.61 | $9.84 | $9.52 | $9.59 | $9.59 | 18,761,920 |
| 2019-02-26 | $9.53 | $9.85 | $9.38 | $9.69 | $9.69 | 27,225,130 |
| 2019-02-25 | $9.13 | $9.57 | $9.09 | $9.52 | $9.52 | 21,885,980 |
| 2019-02-22 | $8.80 | $8.98 | $8.74 | $8.97 | $8.97 | 12,442,290 |
| 2019-02-21 | $8.83 | $9.06 | $8.74 | $8.78 | $8.78 | 14,083,880 |
| 2019-02-20 | $8.90 | $8.91 | $8.70 | $8.83 | $8.83 | 10,557,040 |
| 2019-02-19 | $8.97 | $9.10 | $8.74 | $8.88 | $8.88 | 13,495,900 |
| 2019-02-18 | $8.72 | $8.93 | $8.71 | $8.87 | $8.87 | 12,890,790 |
| 2019-02-15 | $8.56 | $8.68 | $8.51 | $8.60 | $8.60 | 10,831,010 |
| 2019-02-14 | $8.56 | $8.60 | $8.47 | $8.57 | $8.57 | 8,325,040 |
| 2019-02-13 | $8.50 | $8.64 | $8.45 | $8.59 | $8.59 | 12,043,750 |
| 2019-02-12 | $8.31 | $8.60 | $8.31 | $8.46 | $8.46 | 11,512,990 |
| 2019-02-11 | $8.05 | $8.33 | $8.05 | $8.31 | $8.31 | 8,589,840 |
| 2019-02-08 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-02-07 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-02-06 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-02-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-02-04 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-02-01 | $8.00 | $8.16 | $7.96 | $8.13 | $8.13 | 12,373,170 |
| 2019-01-31 | $8.26 | $8.26 | $7.53 | $8.13 | $8.13 | 20,122,050 |
| 2019-01-30 | $8.24 | $8.33 | $8.15 | $8.22 | $8.22 | 9,851,450 |
| 2019-01-29 | $8.41 | $8.41 | $8.18 | $8.26 | $8.26 | 13,524,410 |
| 2019-01-28 | $9.25 | $9.27 | $8.32 | $8.50 | $8.50 | 34,783,160 |
| 2019-01-25 | $9.59 | $9.68 | $9.23 | $9.24 | $9.24 | 18,165,540 |
| 2019-01-24 | $9.17 | $9.41 | $9.05 | $9.41 | $9.41 | 12,073,000 |
| 2019-01-23 | $9.21 | $9.30 | $9.09 | $9.19 | $9.19 | 3,323,780 |
| 2019-01-22 | $9.42 | $9.47 | $9.20 | $9.24 | $9.24 | 4,086,600 |
| 2019-01-21 | $9.44 | $9.52 | $9.39 | $9.43 | $9.43 | 4,664,180 |
| 2019-01-18 | $9.35 | $9.50 | $9.29 | $9.45 | $9.45 | 6,260,710 |
| 2019-01-17 | $9.30 | $9.31 | $9.18 | $9.28 | $9.28 | 3,323,280 |
| 2019-01-16 | $9.22 | $9.32 | $9.18 | $9.23 | $9.23 | 4,157,880 |
| 2019-01-15 | $9.11 | $9.22 | $9.03 | $9.21 | $9.21 | 5,053,660 |
| 2019-01-14 | $9.27 | $9.32 | $9.05 | $9.11 | $9.11 | 5,380,750 |
| 2019-01-11 | $9.31 | $9.35 | $9.21 | $9.28 | $9.28 | 3,393,610 |
| 2019-01-10 | $9.30 | $9.36 | $9.22 | $9.24 | $9.24 | 3,104,550 |
| 2019-01-09 | $9.31 | $9.47 | $9.20 | $9.33 | $9.33 | 5,548,560 |
| 2019-01-08 | $9.60 | $9.65 | $9.27 | $9.32 | $9.32 | 6,496,150 |
| 2019-01-07 | $9.23 | $9.29 | $9.15 | $9.24 | $9.24 | 3,929,190 |
| 2019-01-04 | $8.89 | $9.20 | $8.80 | $9.14 | $9.14 | 5,145,910 |
| 2019-01-03 | $8.90 | $9.08 | $8.86 | $9.00 | $9.00 | 7,115,580 |
| 2019-01-02 | $9.32 | $9.32 | $8.78 | $8.86 | $8.86 | 9,924,730 |
| 2019-01-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-12-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-12-28 | $9.95 | $9.98 | $9.03 | $9.34 | $9.34 | 13,604,800 |
| 2018-12-27 | $10.53 | $10.59 | $9.91 | $9.95 | $9.95 | 7,740,000 |
| 2018-12-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2018-12-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2018-12-24 | $10.25 | $10.51 | $10.24 | $10.33 | $10.33 | 3,667,830 |
| 2018-12-21 | $10.14 | $10.36 | $10.05 | $10.26 | $10.26 | 3,839,430 |
| 2018-12-20 | $9.86 | $10.26 | $9.86 | $10.22 | $10.22 | 4,796,390 |
| 2018-12-19 | $10.09 | $10.16 | $9.89 | $10.02 | $10.02 | 3,523,700 |
| 2018-12-18 | $9.99 | $10.20 | $9.86 | $10.16 | $10.16 | 3,619,310 |
| 2018-12-17 | $10.00 | $10.13 | $9.90 | $10.04 | $10.04 | 2,633,690 |
| 2018-12-14 | $10.30 | $10.40 | $10.02 | $10.15 | $10.15 | 4,395,830 |
| 2018-12-13 | $10.17 | $10.43 | $10.00 | $10.34 | $10.34 | 6,048,150 |
| 2018-12-12 | $10.15 | $10.20 | $10.02 | $10.19 | $10.19 | 3,392,670 |
| 2018-12-11 | $10.19 | $10.19 | $10.01 | $10.10 | $10.10 | 4,111,730 |
| 2018-12-10 | $10.27 | $10.28 | $10.01 | $10.09 | $10.09 | 4,879,030 |
| 2018-12-07 | $10.80 | $10.88 | $10.26 | $10.28 | $10.28 | 11,254,350 |
| 2018-12-06 | $11.21 | $11.27 | $10.63 | $10.70 | $10.70 | 10,915,970 |
| 2018-12-05 | $11.19 | $11.39 | $10.98 | $11.25 | $11.25 | 9,930,140 |
| 2018-12-04 | $10.73 | $11.60 | $10.64 | $11.46 | $11.46 | 15,284,060 |
| 2018-12-03 | $10.72 | $10.79 | $10.62 | $10.66 | $10.66 | 7,148,270 |
| 2018-11-30 | $10.37 | $10.53 | $10.22 | $10.47 | $10.47 | 4,990,810 |
| 2018-11-29 | $10.33 | $10.61 | $10.27 | $10.32 | $10.32 | 7,519,670 |
| 2018-11-28 | $10.10 | $10.36 | $9.91 | $10.29 | $10.29 | 5,217,730 |
| 2018-11-27 | $9.96 | $10.18 | $9.83 | $10.13 | $10.13 | 5,939,230 |
| 2018-11-26 | $10.17 | $10.18 | $9.90 | $9.90 | $9.90 | 4,491,900 |
| 2018-11-23 | $10.65 | $10.65 | $10.02 | $10.06 | $10.06 | 8,140,260 |
| 2018-11-22 | $10.55 | $10.76 | $10.47 | $10.56 | $10.56 | 6,196,860 |
| 2018-11-21 | $10.27 | $10.49 | $10.20 | $10.46 | $10.46 | 5,080,900 |
| 2018-11-20 | $10.69 | $10.75 | $10.30 | $10.38 | $10.38 | 7,828,650 |
| 2018-11-19 | $10.87 | $10.90 | $10.63 | $10.77 | $10.77 | 5,653,220 |
| 2018-11-16 | $10.91 | $11.05 | $10.72 | $10.90 | $10.90 | 8,441,570 |
| 2018-11-15 | $10.66 | $10.85 | $10.55 | $10.85 | $10.85 | 7,154,220 |
| 2018-11-14 | $10.56 | $10.85 | $10.52 | $10.62 | $10.62 | 7,227,850 |
| 2018-11-13 | $10.33 | $10.68 | $10.27 | $10.63 | $10.63 | 8,672,550 |
| 2018-11-12 | $10.10 | $10.41 | $10.03 | $10.38 | $10.38 | 5,987,750 |
| 2018-11-09 | $10.12 | $10.17 | $10.00 | $10.10 | $10.10 | 3,671,180 |
| 2018-11-08 | $10.36 | $10.46 | $10.10 | $10.11 | $10.11 | 5,263,420 |
| 2018-11-07 | $10.31 | $10.48 | $10.21 | $10.27 | $10.27 | 4,954,180 |
| 2018-11-06 | $10.40 | $10.47 | $10.08 | $10.26 | $10.26 | 5,805,620 |
| 2018-11-05 | $10.50 | $10.75 | $10.21 | $10.46 | $10.46 | 8,749,680 |
| 2018-11-02 | $10.30 | $10.65 | $10.30 | $10.58 | $10.58 | 10,470,940 |
| 2018-11-01 | $9.91 | $10.32 | $9.91 | $10.11 | $10.11 | 6,064,780 |
| 2018-10-31 | $9.83 | $10.05 | $9.78 | $9.93 | $9.93 | 5,246,920 |
| 2018-10-30 | $9.75 | $9.94 | $9.45 | $9.76 | $9.76 | 5,132,430 |
| 2018-10-29 | $9.91 | $10.05 | $9.71 | $9.80 | $9.80 | 5,253,930 |
| 2018-10-26 | $10.29 | $10.35 | $9.88 | $9.94 | $9.94 | 6,349,550 |
| 2018-10-25 | $9.85 | $10.20 | $9.85 | $10.14 | $10.14 | 6,666,790 |
| 2018-10-24 | $10.51 | $10.86 | $10.11 | $10.32 | $10.32 | 8,193,910 |
| 2018-10-23 | $10.45 | $10.60 | $10.20 | $10.28 | $10.28 | 7,075,810 |
| 2018-10-22 | $10.20 | $10.70 | $10.00 | $10.58 | $10.58 | 12,201,150 |
| 2018-10-19 | $8.99 | $10.13 | $8.96 | $10.13 | $10.13 | 11,783,570 |
| 2018-10-18 | $9.91 | $9.94 | $9.19 | $9.21 | $9.21 | 8,084,690 |
| 2018-10-17 | $10.02 | $10.15 | $9.80 | $9.97 | $9.97 | 6,277,460 |
| 2018-10-16 | $10.56 | $10.56 | $9.78 | $9.90 | $9.90 | 7,051,880 |
| 2018-10-15 | $10.90 | $11.09 | $10.04 | $10.04 | $10.04 | 8,454,650 |
| 2018-10-12 | $11.44 | $11.44 | $10.57 | $11.05 | $11.05 | 6,500,140 |
| 2018-10-11 | $11.55 | $11.87 | $11.29 | $11.36 | $11.36 | 8,218,980 |
| 2018-10-10 | $11.30 | $11.98 | $11.25 | $11.85 | $11.85 | 7,177,060 |
| 2018-10-09 | $11.25 | $11.45 | $11.18 | $11.22 | $11.22 | 4,088,000 |
| 2018-10-08 | $11.34 | $11.48 | $11.07 | $11.09 | $11.09 | 4,611,320 |
| 2018-10-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-10-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-10-03 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-10-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-10-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-09-28 | $11.65 | $11.68 | $11.45 | $11.54 | $11.54 | 3,766,400 |
| 2018-09-27 | $11.50 | $11.69 | $11.43 | $11.56 | $11.56 | 5,193,860 |
| 2018-09-26 | $11.43 | $11.65 | $11.37 | $11.57 | $11.57 | 6,546,660 |
| 2018-09-25 | $11.40 | $11.58 | $11.31 | $11.40 | $11.40 | 4,891,740 |
| 2018-09-24 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-09-21 | $11.22 | $11.56 | $11.22 | $11.54 | $11.54 | 4,856,580 |
| 2018-09-20 | $11.50 | $11.50 | $11.16 | $11.19 | $11.19 | 3,458,080 |
| 2018-09-19 | $11.23 | $11.47 | $11.15 | $11.35 | $11.35 | 4,388,270 |
| 2018-09-18 | $11.23 | $11.31 | $10.91 | $11.23 | $11.23 | 4,233,050 |
| 2018-09-17 | $11.15 | $11.36 | $11.03 | $11.20 | $11.20 | 4,399,700 |
| 2018-09-14 | $10.90 | $11.37 | $10.88 | $11.16 | $11.16 | 6,770,180 |
| 2018-09-13 | $11.18 | $11.20 | $10.40 | $10.95 | $10.95 | 6,609,960 |
| 2018-09-12 | $11.22 | $11.35 | $11.02 | $11.04 | $11.04 | 3,562,160 |
| 2018-09-11 | $11.00 | $11.28 | $10.98 | $11.24 | $11.24 | 3,474,160 |
| 2018-09-10 | $11.23 | $11.34 | $11.03 | $11.12 | $11.12 | 4,615,450 |
| 2018-09-07 | $11.09 | $11.31 | $10.91 | $11.25 | $11.25 | 5,165,420 |
| 2018-09-06 | $11.02 | $11.29 | $11.02 | $11.10 | $11.10 | 2,606,260 |
| 2018-09-05 | $11.23 | $11.39 | $11.05 | $11.07 | $11.07 | 3,510,150 |
| 2018-09-04 | $11.40 | $11.40 | $11.11 | $11.19 | $11.19 | 3,680,760 |
| 2018-09-03 | $11.09 | $11.33 | $10.91 | $11.29 | $11.29 | 5,574,150 |
| 2018-08-31 | $11.20 | $11.35 | $11.12 | $11.14 | $11.14 | 3,163,750 |
| 2018-08-30 | $11.37 | $11.48 | $11.08 | $11.23 | $11.23 | 4,096,390 |
| 2018-08-29 | $11.31 | $11.52 | $11.30 | $11.35 | $11.35 | 2,940,380 |
| 2018-08-28 | $11.57 | $11.57 | $11.30 | $11.36 | $11.36 | 3,800,080 |
| 2018-08-27 | $11.14 | $11.50 | $11.14 | $11.44 | $11.44 | 5,066,010 |
| 2018-08-24 | $10.98 | $11.30 | $10.97 | $11.13 | $11.13 | 4,123,520 |
| 2018-08-23 | $10.68 | $11.12 | $10.68 | $11.11 | $11.11 | 6,853,790 |
| 2018-08-22 | $10.94 | $10.94 | $10.73 | $10.80 | $10.80 | 5,511,240 |
| 2018-08-21 | $10.55 | $10.94 | $10.52 | $10.92 | $10.92 | 10,300,700 |
| 2018-08-20 | $10.98 | $10.98 | $10.25 | $10.70 | $10.70 | 19,202,440 |
| 2018-08-17 | $12.69 | $12.79 | $11.39 | $11.39 | $11.39 | 10,221,180 |
| 2018-08-16 | $12.59 | $12.80 | $12.48 | $12.65 | $12.65 | 4,466,700 |
| 2018-08-15 | $13.13 | $13.24 | $12.66 | $12.68 | $12.68 | 4,867,760 |
| 2018-08-14 | $13.06 | $13.10 | $12.94 | $13.07 | $13.07 | 3,140,260 |
| 2018-08-13 | $12.91 | $13.11 | $12.73 | $13.06 | $13.06 | 5,108,040 |
| 2018-08-10 | $12.99 | $13.24 | $12.91 | $13.05 | $13.05 | 4,289,100 |
| 2018-08-09 | $12.76 | $13.09 | $12.61 | $12.99 | $12.99 | 6,037,480 |
| 2018-08-08 | $13.01 | $13.05 | $12.64 | $12.67 | $12.67 | 6,379,610 |
| 2018-08-07 | $12.65 | $13.00 | $12.63 | $12.91 | $12.91 | 5,811,640 |
| 2018-08-06 | $12.97 | $13.12 | $12.55 | $12.61 | $12.61 | 6,885,750 |
| 2018-08-03 | $13.06 | $13.26 | $12.89 | $12.89 | $12.89 | 5,614,480 |
| 2018-08-02 | $13.30 | $13.55 | $12.68 | $13.00 | $13.00 | 9,848,280 |
| 2018-08-01 | $14.11 | $14.21 | $13.44 | $13.44 | $13.44 | 9,597,210 |
| 2018-07-31 | $14.00 | $14.24 | $13.90 | $14.12 | $14.12 | 3,448,350 |
| 2018-07-30 | $14.57 | $14.57 | $14.00 | $14.07 | $14.07 | 6,842,160 |
| 2018-07-27 | $14.28 | $14.69 | $14.04 | $14.63 | $14.63 | 7,662,820 |
| 2018-07-26 | $14.35 | $14.38 | $14.16 | $14.20 | $14.20 | 5,941,600 |
| 2018-07-25 | $14.20 | $14.35 | $14.12 | $14.26 | $14.26 | 5,087,700 |
| 2018-07-24 | $13.97 | $14.21 | $13.76 | $14.18 | $14.18 | 7,903,860 |
| 2018-07-23 | $14.29 | $14.30 | $13.76 | $13.96 | $13.96 | 13,395,870 |
| 2018-07-20 | $14.46 | $14.72 | $14.42 | $14.67 | $14.67 | 4,387,900 |
| 2018-07-19 | $14.59 | $14.80 | $14.42 | $14.58 | $14.58 | 3,937,370 |
| 2018-07-18 | $15.03 | $15.09 | $14.62 | $14.63 | $14.63 | 5,827,240 |
| 2018-07-17 | $15.00 | $15.04 | $14.68 | $14.90 | $14.90 | 6,842,880 |
| 2018-07-16 | $15.00 | $15.18 | $14.75 | $14.99 | $14.99 | 5,694,760 |
| 2018-07-13 | $14.48 | $15.18 | $14.46 | $15.05 | $15.05 | 12,467,420 |
| 2018-07-12 | $13.87 | $14.48 | $13.87 | $14.43 | $14.43 | 7,989,820 |
| 2018-07-11 | $14.20 | $14.23 | $13.76 | $13.94 | $13.94 | 8,022,400 |
| 2018-07-10 | $14.26 | $14.39 | $14.13 | $14.34 | $14.34 | 5,028,240 |
| 2018-07-09 | $13.85 | $14.29 | $13.85 | $14.26 | $14.26 | 6,779,200 |
| 2018-07-06 | $13.80 | $14.15 | $13.49 | $13.84 | $13.84 | 7,452,880 |
| 2018-07-05 | $14.10 | $14.22 | $13.81 | $13.85 | $13.85 | 4,984,400 |
| 2018-07-04 | $14.31 | $14.48 | $13.93 | $14.06 | $14.06 | 6,990,210 |
| 2018-07-03 | $14.10 | $14.59 | $13.80 | $14.48 | $14.48 | 9,209,820 |
| 2018-07-02 | $14.30 | $14.75 | $13.90 | $14.06 | $14.06 | 12,243,370 |
| 2018-06-29 | $13.72 | $14.36 | $13.70 | $14.28 | $14.28 | 7,840,590 |
| 2018-06-28 | $13.91 | $14.19 | $13.60 | $13.62 | $13.62 | 6,832,400 |
| 2018-06-27 | $14.34 | $14.37 | $13.89 | $13.93 | $13.93 | 7,738,340 |
| 2018-06-26 | $13.56 | $14.46 | $13.41 | $14.30 | $14.30 | 13,948,670 |
| 2018-06-25 | $14.60 | $14.67 | $13.63 | $13.65 | $13.65 | 10,711,330 |
| 2018-06-22 | $13.91 | $14.38 | $13.90 | $14.32 | $14.32 | 7,428,540 |
| 2018-06-21 | $14.51 | $14.64 | $13.88 | $13.91 | $13.91 | 10,991,690 |
| 2018-06-20 | $14.48 | $14.78 | $14.05 | $14.55 | $14.55 | 15,173,430 |
| 2018-06-19 | $15.31 | $15.58 | $14.30 | $14.40 | $14.40 | 18,224,120 |
| 2018-06-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-06-15 | $16.08 | $16.17 | $15.60 | $15.69 | $15.69 | 8,076,210 |
| 2018-06-14 | $16.20 | $16.49 | $15.95 | $16.00 | $16.00 | 8,241,800 |
| 2018-06-13 | $16.65 | $16.65 | $16.02 | $16.24 | $16.24 | 12,084,270 |
| 2018-06-12 | $16.70 | $17.19 | $16.49 | $16.70 | $16.70 | 14,589,060 |
| 2018-06-11 | $17.98 | $17.98 | $16.45 | $16.45 | $16.45 | 26,774,470 |
| 2018-06-08 | $18.50 | $18.88 | $18.11 | $18.28 | $18.28 | 10,879,110 |
| 2018-06-07 | $18.35 | $18.47 | $18.08 | $18.40 | $18.40 | 8,377,960 |
| 2018-06-06 | $18.55 | $18.56 | $18.01 | $18.32 | $18.32 | 11,763,380 |
| 2018-06-05 | $18.11 | $18.65 | $17.92 | $18.61 | $18.61 | 14,240,370 |
| 2018-06-04 | $18.03 | $18.58 | $18.00 | $18.15 | $18.15 | 11,171,710 |
| 2018-06-01 | $18.31 | $18.88 | $17.70 | $17.91 | $17.91 | 14,608,530 |
| 2018-05-31 | $18.35 | $18.76 | $17.68 | $18.59 | $18.59 | 19,996,690 |
| 2018-05-30 | $17.95 | $18.65 | $17.58 | $17.87 | $17.87 | 21,562,940 |
| 2018-05-29 | $18.45 | $19.63 | $18.19 | $18.22 | $18.22 | 38,088,700 |
| 2018-05-28 | $17.20 | $18.86 | $17.15 | $18.60 | $18.60 | 29,893,180 |
| 2018-05-25 | $16.78 | $17.35 | $16.70 | $17.20 | $17.20 | 16,802,110 |
| 2018-05-24 | $16.76 | $16.96 | $16.65 | $16.75 | $16.75 | 5,992,330 |
| 2018-05-23 | $16.94 | $17.25 | $16.64 | $16.83 | $16.83 | 10,600,170 |
| 2018-05-22 | $16.73 | $17.17 | $16.72 | $17.07 | $17.07 | 11,025,870 |
| 2018-05-21 | $16.97 | $16.99 | $16.60 | $16.72 | $16.72 | 9,356,450 |
| 2018-05-18 | $16.82 | $17.00 | $16.50 | $16.89 | $16.89 | 10,131,890 |
| 2018-05-17 | $17.04 | $17.17 | $16.79 | $16.88 | $16.88 | 11,817,410 |
| 2018-05-16 | $17.23 | $17.45 | $17.01 | $17.04 | $17.04 | 14,619,670 |
| 2018-05-15 | $16.74 | $17.35 | $16.68 | $17.25 | $17.25 | 13,579,650 |
| 2018-05-14 | $16.80 | $16.92 | $16.60 | $16.80 | $16.80 | 8,778,490 |
| 2018-05-11 | $16.74 | $17.45 | $16.73 | $16.85 | $16.85 | 18,462,450 |
| 2018-05-10 | $16.86 | $16.93 | $16.51 | $16.76 | $16.76 | 8,047,680 |
| 2018-05-09 | $16.70 | $16.87 | $16.51 | $16.79 | $16.79 | 8,768,240 |
| 2018-05-08 | $16.80 | $17.08 | $16.53 | $16.71 | $16.71 | 11,866,240 |
| 2018-05-07 | $16.40 | $17.05 | $16.40 | $16.80 | $16.80 | 19,034,770 |
| 2018-05-04 | $15.98 | $16.57 | $15.98 | $16.39 | $16.39 | 12,754,900 |
| 2018-05-03 | $16.20 | $16.21 | $15.74 | $16.06 | $16.06 | 9,262,700 |
| 2018-05-02 | $16.26 | $16.45 | $15.97 | $16.30 | $16.30 | 13,719,280 |
| 2018-05-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2018-04-30 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2018-04-27 | $15.60 | $16.25 | $15.60 | $16.18 | $16.18 | 13,455,040 |
| 2018-04-26 | $15.96 | $15.96 | $15.52 | $15.55 | $15.55 | 6,768,780 |
| 2018-04-25 | $15.46 | $16.15 | $15.45 | $16.03 | $16.03 | 10,387,690 |
| 2018-04-24 | $15.38 | $15.69 | $15.10 | $15.63 | $15.63 | 6,489,120 |
| 2018-04-23 | $15.65 | $15.76 | $14.95 | $15.27 | $15.27 | 8,993,130 |
| 2018-04-20 | $15.55 | $16.05 | $15.45 | $15.63 | $15.63 | 10,143,840 |
| 2018-04-19 | $15.33 | $15.81 | $15.31 | $15.53 | $15.53 | 7,999,170 |
| 2018-04-18 | $15.88 | $15.88 | $15.06 | $15.46 | $15.26 | 10,736,430 |
| 2018-04-17 | $15.33 | $16.08 | $15.33 | $15.80 | $15.60 | 11,171,380 |
| 2018-04-16 | $15.66 | $15.97 | $15.13 | $15.30 | $15.11 | 7,508,500 |
| 2018-04-13 | $15.91 | $16.16 | $15.67 | $15.77 | $15.57 | 7,022,880 |
| 2018-04-12 | $15.86 | $16.12 | $15.81 | $15.90 | $15.70 | 5,866,710 |
| 2018-04-11 | $16.34 | $16.36 | $15.83 | $15.90 | $15.70 | 7,908,190 |
| 2018-04-10 | $16.34 | $16.34 | $16.01 | $16.28 | $16.07 | 9,242,240 |
| 2018-04-09 | $15.88 | $16.39 | $15.71 | $16.26 | $16.05 | 14,499,310 |
| 2018-04-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 0 |
| 2018-04-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.59 | 0 |
| 2018-04-04 | $15.98 | $16.20 | $15.79 | $15.79 | $15.59 | 10,508,900 |
| 2018-04-03 | $15.72 | $15.88 | $15.44 | $15.59 | $15.39 | 6,693,510 |
| 2018-04-02 | $15.86 | $16.15 | $15.70 | $15.93 | $15.73 | 8,131,060 |
| 2018-03-30 | $15.77 | $15.93 | $15.39 | $15.80 | $15.60 | 7,009,620 |
| 2018-03-29 | $15.41 | $15.87 | $15.37 | $15.52 | $15.32 | 5,891,090 |
| 2018-03-28 | $15.21 | $15.54 | $15.16 | $15.35 | $15.15 | 5,666,860 |
| 2018-03-27 | $14.85 | $15.56 | $14.71 | $15.34 | $15.14 | 10,316,580 |
| 2018-03-26 | $14.01 | $14.90 | $13.75 | $14.73 | $14.54 | 7,775,410 |
| 2018-03-23 | $14.80 | $14.93 | $14.01 | $14.14 | $13.96 | 9,985,390 |
| 2018-03-22 | $15.80 | $15.84 | $15.20 | $15.28 | $15.09 | 7,348,670 |
| 2018-03-21 | $16.04 | $16.15 | $15.59 | $15.69 | $15.49 | 8,172,500 |
| 2018-03-20 | $15.27 | $16.11 | $15.18 | $16.01 | $15.81 | 15,292,330 |
| 2018-03-19 | $15.17 | $15.49 | $15.10 | $15.28 | $15.09 | 4,390,230 |
| 2018-03-16 | $15.39 | $15.46 | $15.05 | $15.15 | $14.96 | 5,629,970 |
| 2018-03-15 | $15.39 | $15.52 | $15.21 | $15.43 | $15.23 | 3,226,960 |
| 2018-03-14 | $15.61 | $15.80 | $15.37 | $15.39 | $15.19 | 4,933,060 |
| 2018-03-13 | $15.67 | $16.00 | $15.56 | $15.61 | $15.41 | 6,673,300 |
| 2018-03-12 | $15.45 | $15.86 | $15.45 | $15.72 | $15.52 | 7,745,370 |
| 2018-03-09 | $15.23 | $15.46 | $15.13 | $15.41 | $15.21 | 5,272,640 |
| 2018-03-08 | $14.73 | $15.20 | $14.69 | $15.18 | $14.99 | 5,383,230 |
| 2018-03-07 | $14.90 | $15.02 | $14.73 | $14.76 | $14.57 | 2,644,460 |
| 2018-03-06 | $14.85 | $15.01 | $14.84 | $14.93 | $14.74 | 2,651,070 |
| 2018-03-05 | $14.95 | $15.11 | $14.72 | $14.88 | $14.69 | 2,985,380 |
| 2018-03-02 | $14.86 | $15.15 | $14.72 | $14.93 | $14.74 | 4,387,640 |
| 2018-03-01 | $14.85 | $14.89 | $14.64 | $14.84 | $14.65 | 2,501,380 |
| 2018-02-28 | $14.79 | $14.94 | $14.55 | $14.64 | $14.45 | 3,303,010 |
| 2018-02-27 | $14.87 | $15.03 | $14.70 | $14.80 | $14.61 | 3,384,950 |
| 2018-02-26 | $14.70 | $15.00 | $14.58 | $14.87 | $14.68 | 3,741,860 |
| 2018-02-23 | $14.61 | $14.63 | $14.45 | $14.52 | $14.34 | 1,679,000 |
| 2018-02-22 | $14.52 | $14.65 | $14.36 | $14.59 | $14.40 | 1,513,010 |
| 2018-02-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.18 | 0 |
| 2018-02-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.18 | 0 |
| 2018-02-19 | $14.36 | $14.36 | $14.36 | $14.36 | $14.18 | 0 |
| 2018-02-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.18 | 0 |
| 2018-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.18 | 0 |
| 2018-02-14 | $14.30 | $14.40 | $14.11 | $14.36 | $14.18 | 1,423,120 |
| 2018-02-13 | $14.40 | $14.82 | $14.29 | $14.30 | $14.12 | 3,924,850 |
| 2018-02-12 | $14.15 | $14.55 | $14.00 | $14.45 | $14.27 | 5,371,070 |
| 2018-02-09 | $13.70 | $13.92 | $13.41 | $13.67 | $13.50 | 3,858,140 |
| 2018-02-08 | $13.75 | $14.15 | $13.74 | $13.91 | $13.73 | 3,919,950 |
| 2018-02-07 | $13.79 | $14.01 | $13.29 | $13.73 | $13.56 | 5,705,770 |
| 2018-02-06 | $14.58 | $14.78 | $13.40 | $13.50 | $13.33 | 7,128,950 |
| 2018-02-05 | $14.89 | $15.00 | $14.60 | $14.89 | $14.70 | 4,053,170 |
| 2018-02-02 | $14.81 | $15.17 | $14.77 | $14.96 | $14.77 | 3,861,960 |
| 2018-02-01 | $15.07 | $15.25 | $14.80 | $14.89 | $14.70 | 3,871,080 |
| 2018-01-31 | $15.24 | $15.34 | $14.88 | $15.08 | $14.89 | 4,378,660 |
| 2018-01-30 | $15.00 | $15.48 | $14.99 | $15.35 | $15.15 | 7,421,910 |
| 2018-01-29 | $15.11 | $15.23 | $14.92 | $15.10 | $14.91 | 13,107,290 |
| 2018-01-26 | $15.10 | $15.21 | $14.67 | $14.77 | $14.58 | 12,269,780 |
| 2018-01-25 | $15.83 | $15.83 | $15.07 | $15.11 | $14.92 | 12,281,880 |
| 2018-01-24 | $15.70 | $15.85 | $15.56 | $15.76 | $15.56 | 6,360,420 |
| 2018-01-23 | $16.32 | $16.34 | $15.55 | $15.70 | $15.50 | 7,941,100 |
| 2018-01-22 | $16.07 | $16.45 | $15.94 | $16.35 | $16.14 | 3,965,000 |
| 2018-01-19 | $16.15 | $16.18 | $15.92 | $16.00 | $15.80 | 3,954,420 |
| 2018-01-18 | $16.19 | $16.26 | $16.02 | $16.11 | $15.91 | 3,409,030 |
| 2018-01-17 | $16.11 | $16.29 | $15.90 | $16.18 | $15.97 | 4,008,480 |
| 2018-01-16 | $16.16 | $16.28 | $15.96 | $16.09 | $15.89 | 5,078,760 |
| 2018-01-15 | $16.49 | $16.58 | $16.07 | $16.14 | $15.93 | 5,680,200 |
| 2018-01-12 | $16.44 | $16.58 | $16.30 | $16.45 | $16.24 | 4,305,760 |
| 2018-01-11 | $16.78 | $16.78 | $16.30 | $16.52 | $16.31 | 8,254,610 |
| 2018-01-10 | $16.74 | $16.92 | $16.67 | $16.78 | $16.57 | 5,958,500 |
| 2018-01-09 | $16.97 | $17.00 | $16.68 | $16.75 | $16.54 | 5,665,110 |
| 2018-01-08 | $17.20 | $17.25 | $16.80 | $16.90 | $16.69 | 7,223,010 |
| 2018-01-05 | $17.10 | $17.38 | $17.04 | $17.20 | $16.98 | 7,107,030 |
| 2018-01-04 | $16.79 | $17.20 | $16.68 | $17.16 | $16.94 | 10,582,540 |
| 2018-01-03 | $16.66 | $16.82 | $16.51 | $16.69 | $16.48 | 6,023,710 |
| 2018-01-02 | $16.36 | $16.65 | $16.27 | $16.62 | $16.41 | 6,552,760 |
| 2018-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.07 | 0 |
| 2017-12-29 | $16.24 | $16.37 | $16.09 | $16.28 | $16.07 | 4,308,250 |
| 2017-12-28 | $16.21 | $16.44 | $16.13 | $16.24 | $16.03 | 2,914,350 |
| 2017-12-27 | $16.35 | $16.45 | $16.11 | $16.13 | $15.92 | 5,144,950 |
| 2017-12-26 | $16.48 | $16.55 | $16.13 | $16.37 | $16.16 | 5,077,300 |
| 2017-12-25 | $16.47 | $16.59 | $16.26 | $16.45 | $16.24 | 3,462,400 |
| 2017-12-22 | $16.40 | $16.65 | $16.39 | $16.54 | $16.33 | 4,446,080 |
| 2017-12-21 | $16.17 | $16.56 | $16.10 | $16.51 | $16.30 | 5,247,050 |
| 2017-12-20 | $16.49 | $16.55 | $16.14 | $16.21 | $16.00 | 4,563,320 |
| 2017-12-19 | $16.43 | $16.58 | $16.28 | $16.49 | $16.28 | 5,276,700 |
| 2017-12-18 | $16.21 | $16.62 | $16.20 | $16.46 | $16.25 | 6,982,190 |
| 2017-12-15 | $15.98 | $16.44 | $15.89 | $16.32 | $16.11 | 8,845,940 |
| 2017-12-14 | $16.10 | $16.35 | $15.93 | $15.96 | $15.76 | 4,655,980 |
| 2017-12-13 | $15.82 | $16.15 | $15.75 | $16.13 | $15.92 | 4,535,260 |
| 2017-12-12 | $16.04 | $16.05 | $15.81 | $15.82 | $15.62 | 3,162,240 |
| 2017-12-11 | $15.99 | $16.14 | $15.88 | $16.00 | $15.80 | 4,587,490 |
| 2017-12-08 | $15.43 | $16.08 | $15.42 | $16.00 | $15.80 | 7,224,780 |
| 2017-12-07 | $15.26 | $15.67 | $15.21 | $15.50 | $15.30 | 3,603,070 |
| 2017-12-06 | $15.30 | $15.43 | $15.03 | $15.33 | $15.14 | 4,437,970 |
| 2017-12-05 | $15.50 | $15.56 | $15.09 | $15.39 | $15.19 | 4,845,000 |
| 2017-12-04 | $16.13 | $16.16 | $15.48 | $15.49 | $15.29 | 7,041,700 |
| 2017-12-01 | $16.00 | $16.22 | $15.93 | $16.10 | $15.90 | 5,068,170 |
| 2017-11-30 | $15.80 | $16.14 | $15.74 | $16.00 | $15.80 | 6,560,790 |
| 2017-11-29 | $15.83 | $16.00 | $15.65 | $15.78 | $15.58 | 4,391,930 |
| 2017-11-28 | $15.70 | $15.90 | $15.65 | $15.86 | $15.66 | 4,349,260 |
| 2017-11-27 | $15.57 | $15.98 | $15.57 | $15.66 | $15.46 | 6,177,700 |
| 2017-11-24 | $15.42 | $15.73 | $15.37 | $15.58 | $15.38 | 3,368,930 |
| 2017-11-23 | $15.47 | $15.81 | $15.30 | $15.41 | $15.21 | 6,112,070 |
| 2017-11-22 | $15.48 | $15.54 | $15.32 | $15.46 | $15.26 | 3,838,840 |
| 2017-11-21 | $15.01 | $15.49 | $15.01 | $15.41 | $15.21 | 6,146,480 |
| 2017-11-20 | $15.19 | $15.19 | $14.84 | $14.98 | $14.79 | 6,254,550 |
| 2017-11-17 | $14.94 | $15.32 | $14.82 | $15.28 | $15.09 | 7,174,530 |
| 2017-11-16 | $15.15 | $15.17 | $14.90 | $15.00 | $14.81 | 3,824,350 |
| 2017-11-15 | $15.01 | $15.25 | $15.01 | $15.07 | $14.88 | 3,919,940 |
| 2017-11-14 | $14.98 | $15.11 | $14.88 | $15.10 | $14.91 | 6,185,020 |
| 2017-11-13 | $15.55 | $15.55 | $14.92 | $15.00 | $14.81 | 13,177,920 |
| 2017-11-10 | $15.69 | $15.70 | $15.43 | $15.49 | $15.29 | 4,728,550 |
| 2017-11-09 | $15.53 | $15.80 | $15.49 | $15.69 | $15.49 | 3,110,470 |
| 2017-11-08 | $15.59 | $15.67 | $15.40 | $15.53 | $15.33 | 4,781,680 |
| 2017-11-07 | $15.46 | $15.73 | $15.45 | $15.60 | $15.40 | 5,070,490 |
| 2017-11-06 | $15.20 | $15.54 | $15.09 | $15.53 | $15.33 | 6,221,770 |
| 2017-11-03 | $15.05 | $15.23 | $15.00 | $15.14 | $14.95 | 3,857,750 |
| 2017-11-02 | $14.91 | $15.26 | $14.91 | $15.01 | $14.82 | 4,694,090 |
| 2017-11-01 | $15.10 | $15.23 | $14.89 | $14.94 | $14.75 | 4,074,980 |
| 2017-10-31 | $15.06 | $15.16 | $14.96 | $15.16 | $14.97 | 3,321,720 |
| 2017-10-30 | $15.21 | $15.31 | $14.98 | $15.01 | $14.82 | 5,474,090 |
| 2017-10-27 | $15.27 | $15.40 | $15.08 | $15.17 | $14.98 | 5,004,980 |
| 2017-10-26 | $15.23 | $15.46 | $15.10 | $15.29 | $15.10 | 6,839,150 |
| 2017-10-25 | $15.48 | $15.54 | $15.29 | $15.42 | $15.22 | 3,814,910 |
| 2017-10-24 | $15.26 | $15.66 | $15.24 | $15.48 | $15.28 | 5,482,020 |
| 2017-10-23 | $15.40 | $15.43 | $15.15 | $15.26 | $15.07 | 6,516,330 |
| 2017-10-20 | $15.60 | $15.64 | $15.20 | $15.40 | $15.20 | 5,092,530 |
| 2017-10-19 | $15.56 | $15.70 | $15.52 | $15.60 | $15.40 | 3,024,670 |
| 2017-10-18 | $15.47 | $15.73 | $15.47 | $15.55 | $15.35 | 6,907,460 |
| 2017-10-17 | $15.49 | $15.65 | $15.40 | $15.48 | $15.28 | 6,394,720 |
| 2017-10-16 | $16.26 | $16.26 | $15.35 | $15.48 | $15.28 | 22,830,800 |
| 2017-10-13 | $17.17 | $17.17 | $16.80 | $16.83 | $16.62 | 8,762,480 |
| 2017-10-12 | $17.22 | $17.46 | $17.09 | $17.25 | $17.03 | 6,963,190 |
| 2017-10-11 | $17.40 | $17.77 | $17.11 | $17.17 | $16.95 | 18,918,220 |
| 2017-10-10 | $16.36 | $17.38 | $16.30 | $17.38 | $17.16 | 12,427,190 |
| 2017-10-09 | $16.79 | $16.97 | $16.34 | $16.34 | $16.13 | 8,448,540 |
| 2017-10-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 0 |
| 2017-10-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 0 |
| 2017-10-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 0 |
| 2017-10-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 0 |
| 2017-10-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.53 | 0 |
| 2017-09-29 | $16.96 | $16.97 | $16.72 | $16.74 | $16.53 | 4,974,250 |
| 2017-09-28 | $16.76 | $16.82 | $16.67 | $16.72 | $16.51 | 3,415,630 |
| 2017-09-27 | $16.74 | $16.86 | $16.74 | $16.75 | $16.54 | 3,376,040 |
| 2017-09-26 | $16.70 | $16.78 | $16.63 | $16.74 | $16.53 | 4,044,440 |
| 2017-09-25 | $16.90 | $16.90 | $16.67 | $16.70 | $16.49 | 4,004,820 |
| 2017-09-22 | $16.73 | $16.92 | $16.63 | $16.87 | $16.66 | 4,363,740 |
| 2017-09-21 | $16.47 | $16.93 | $16.40 | $16.75 | $16.54 | 8,269,510 |
| 2017-09-20 | $16.24 | $16.51 | $16.21 | $16.49 | $16.28 | 3,601,680 |
| 2017-09-19 | $16.43 | $16.53 | $16.21 | $16.25 | $16.04 | 4,057,300 |
| 2017-09-18 | $16.39 | $16.47 | $16.19 | $16.41 | $16.20 | 4,271,600 |
| 2017-09-15 | $16.70 | $16.82 | $16.33 | $16.36 | $16.15 | 5,042,660 |
| 2017-09-14 | $16.65 | $16.88 | $16.46 | $16.78 | $16.57 | 5,703,050 |
| 2017-09-13 | $16.64 | $16.74 | $16.43 | $16.60 | $16.39 | 3,369,700 |
| 2017-09-12 | $16.66 | $16.77 | $16.35 | $16.58 | $16.37 | 6,457,270 |
| 2017-09-11 | $16.70 | $17.00 | $16.51 | $16.62 | $16.41 | 4,999,760 |
| 2017-09-08 | $16.65 | $16.97 | $16.65 | $16.78 | $16.57 | 3,951,990 |
| 2017-09-07 | $16.85 | $17.04 | $16.64 | $16.66 | $16.45 | 4,754,020 |
| 2017-09-06 | $16.94 | $17.05 | $16.80 | $16.85 | $16.64 | 4,718,020 |
| 2017-09-05 | $17.02 | $17.26 | $16.82 | $16.95 | $16.73 | 5,110,900 |
| 2017-09-04 | $16.73 | $17.16 | $16.56 | $17.00 | $16.78 | 8,328,880 |
| 2017-09-01 | $16.43 | $16.80 | $16.42 | $16.63 | $16.42 | 4,547,950 |
| 2017-08-31 | $16.33 | $16.66 | $16.26 | $16.50 | $16.29 | 4,999,690 |
| 2017-08-30 | $16.52 | $16.68 | $16.25 | $16.32 | $16.11 | 6,124,080 |
| 2017-08-29 | $15.99 | $16.63 | $15.99 | $16.60 | $16.39 | 9,293,930 |
| 2017-08-28 | $16.08 | $16.50 | $15.99 | $16.05 | $15.85 | 6,172,170 |
| 2017-08-25 | $16.04 | $16.21 | $16.00 | $16.02 | $15.82 | 4,875,400 |
| 2017-08-24 | $16.06 | $16.14 | $15.80 | $16.04 | $15.84 | 4,788,410 |
| 2017-08-23 | $16.28 | $16.34 | $15.95 | $15.96 | $15.76 | 4,245,720 |
| 2017-08-22 | $16.06 | $16.39 | $15.94 | $16.28 | $16.07 | 8,290,180 |
| 2017-08-21 | $16.04 | $16.22 | $15.87 | $16.09 | $15.89 | 5,134,550 |
| 2017-08-18 | $15.45 | $16.24 | $15.40 | $16.05 | $15.85 | 15,781,260 |
| 2017-08-17 | $15.50 | $15.63 | $15.29 | $15.51 | $15.31 | 7,253,330 |
| 2017-08-16 | $15.15 | $15.59 | $15.15 | $15.48 | $15.28 | 7,855,780 |
| 2017-08-15 | $15.23 | $15.30 | $15.12 | $15.20 | $15.01 | 3,590,670 |
| 2017-08-14 | $14.83 | $15.22 | $14.83 | $15.20 | $15.01 | 4,043,540 |
| 2017-08-11 | $14.90 | $15.00 | $14.80 | $14.80 | $14.61 | 2,972,860 |
| 2017-08-10 | $15.14 | $15.25 | $14.96 | $14.99 | $14.80 | 3,710,210 |
| 2017-08-09 | $15.19 | $15.30 | $15.09 | $15.12 | $14.93 | 3,653,630 |
| 2017-08-08 | $15.02 | $15.20 | $14.98 | $15.19 | $15.00 | 4,090,610 |
| 2017-08-07 | $15.04 | $15.28 | $14.99 | $15.02 | $14.83 | 3,773,260 |
| 2017-08-04 | $15.03 | $15.12 | $14.94 | $14.98 | $14.79 | 2,402,120 |
| 2017-08-03 | $14.95 | $15.26 | $14.90 | $15.03 | $14.84 | 3,980,730 |
| 2017-08-02 | $15.09 | $15.18 | $14.88 | $14.93 | $14.74 | 3,733,810 |
| 2017-08-01 | $15.24 | $15.31 | $15.05 | $15.16 | $14.97 | 3,455,820 |
| 2017-07-31 | $14.89 | $15.28 | $14.85 | $15.25 | $15.06 | 4,930,450 |
| 2017-07-28 | $15.00 | $15.10 | $14.86 | $14.87 | $14.68 | 2,999,630 |
| 2017-07-27 | $14.41 | $15.10 | $14.41 | $15.05 | $14.86 | 7,139,320 |
| 2017-07-26 | $14.62 | $14.73 | $14.40 | $14.45 | $14.27 | 3,774,560 |
| 2017-07-25 | $14.83 | $14.86 | $14.56 | $14.62 | $14.43 | 3,059,990 |
| 2017-07-24 | $14.78 | $14.84 | $14.50 | $14.83 | $14.64 | 3,619,400 |
| 2017-07-21 | $14.82 | $14.92 | $14.73 | $14.78 | $14.59 | 2,487,110 |
| 2017-07-20 | $15.05 | $15.15 | $14.74 | $14.78 | $14.59 | 5,596,730 |
| 2017-07-19 | $15.12 | $15.21 | $14.70 | $15.09 | $14.90 | 4,948,650 |
| 2017-07-18 | $14.61 | $15.11 | $14.60 | $15.00 | $14.81 | 4,077,920 |
| 2017-07-17 | $15.28 | $15.29 | $14.52 | $14.58 | $14.39 | 5,219,240 |
| 2017-07-14 | $15.35 | $15.46 | $15.19 | $15.28 | $15.09 | 4,321,580 |
| 2017-07-13 | $14.96 | $15.31 | $14.90 | $15.25 | $15.06 | 4,746,040 |
| 2017-07-12 | $14.82 | $14.98 | $14.77 | $14.95 | $14.76 | 4,510,900 |
| 2017-07-11 | $15.28 | $15.30 | $14.70 | $14.83 | $14.64 | 7,404,730 |
| 2017-07-10 | $15.37 | $15.41 | $15.21 | $15.24 | $15.05 | 3,103,480 |
| 2017-07-07 | $15.67 | $15.67 | $15.35 | $15.41 | $15.21 | 4,636,770 |
| 2017-07-06 | $15.73 | $15.73 | $15.45 | $15.68 | $15.48 | 3,102,760 |
| 2017-07-05 | $15.50 | $15.72 | $15.50 | $15.72 | $15.52 | 3,372,720 |
| 2017-07-04 | $15.58 | $15.88 | $15.51 | $15.53 | $15.33 | 5,346,080 |
| 2017-07-03 | $15.37 | $15.55 | $15.35 | $15.55 | $15.35 | 5,221,780 |
| 2017-06-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.98 | 0 |
| 2017-06-29 | $15.17 | $15.17 | $15.17 | $15.17 | $14.98 | 0 |
| 2017-06-28 | $15.15 | $15.31 | $15.10 | $15.17 | $14.98 | 2,552,490 |
| 2017-06-27 | $15.06 | $15.30 | $15.00 | $15.21 | $15.02 | 3,345,330 |
| 2017-06-26 | $14.92 | $15.09 | $14.84 | $15.06 | $14.87 | 2,735,810 |
| 2017-06-23 | $15.07 | $15.15 | $14.80 | $14.92 | $14.73 | 2,913,350 |
| 2017-06-22 | $15.25 | $15.34 | $14.99 | $15.00 | $14.81 | 2,806,160 |
| 2017-06-21 | $15.35 | $15.42 | $15.20 | $15.35 | $15.15 | 2,721,430 |
| 2017-06-20 | $15.44 | $15.56 | $15.30 | $15.33 | $15.04 | 2,560,130 |
| 2017-06-19 | $15.44 | $15.53 | $15.38 | $15.46 | $15.16 | 2,530,080 |
| 2017-06-16 | $15.40 | $15.53 | $15.38 | $15.45 | $15.15 | 2,862,890 |
| 2017-06-15 | $15.30 | $15.58 | $15.30 | $15.38 | $15.09 | 4,889,350 |
| 2017-06-14 | $15.23 | $15.33 | $15.19 | $15.33 | $15.04 | 2,876,990 |
| 2017-06-13 | $15.00 | $15.38 | $14.95 | $15.26 | $14.97 | 5,868,680 |
| 2017-06-12 | $15.23 | $15.26 | $14.88 | $14.90 | $14.62 | 4,125,660 |
| 2017-06-09 | $15.36 | $15.45 | $15.15 | $15.30 | $15.01 | 4,108,760 |
| 2017-06-08 | $15.41 | $15.61 | $15.30 | $15.40 | $15.11 | 3,736,030 |
| 2017-06-07 | $15.29 | $15.52 | $15.17 | $15.44 | $15.15 | 4,065,960 |
| 2017-06-06 | $15.20 | $15.26 | $15.07 | $15.25 | $14.96 | 3,199,390 |
| 2017-06-05 | $15.13 | $15.35 | $14.99 | $15.25 | $14.96 | 6,158,650 |
| 2017-06-02 | $14.61 | $15.12 | $14.50 | $15.06 | $14.77 | 4,022,760 |
| 2017-06-01 | $14.85 | $14.86 | $14.53 | $14.54 | $14.26 | 3,373,340 |
| 2017-05-31 | $15.21 | $15.28 | $14.83 | $14.84 | $14.56 | 3,027,200 |
| 2017-05-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.72 | 0 |
| 2017-05-29 | $15.01 | $15.01 | $15.01 | $15.01 | $14.72 | 0 |
| 2017-05-26 | $14.96 | $15.15 | $14.80 | $15.01 | $14.72 | 3,614,490 |
| 2017-05-25 | $14.55 | $15.15 | $14.40 | $14.86 | $14.58 | 3,445,300 |
| 2017-05-24 | $14.49 | $14.65 | $14.28 | $14.55 | $14.27 | 3,001,120 |
| 2017-05-23 | $14.79 | $14.79 | $14.51 | $14.60 | $14.32 | 5,638,150 |
| 2017-05-22 | $14.89 | $15.09 | $14.79 | $14.81 | $14.53 | 3,396,140 |
| 2017-05-19 | $14.85 | $14.95 | $14.75 | $14.88 | $14.60 | 2,975,660 |
| 2017-05-18 | $14.82 | $15.00 | $14.67 | $14.87 | $14.59 | 3,902,050 |
| 2017-05-17 | $14.92 | $15.15 | $14.85 | $14.94 | $14.65 | 6,154,950 |
| 2017-05-16 | $14.60 | $14.95 | $14.45 | $14.92 | $14.63 | 5,382,110 |
| 2017-05-15 | $14.60 | $14.85 | $14.60 | $14.66 | $14.38 | 2,511,350 |
| 2017-05-12 | $14.62 | $14.69 | $14.39 | $14.59 | $14.31 | 2,801,760 |
| 2017-05-11 | $14.51 | $14.69 | $14.25 | $14.61 | $14.33 | 5,150,860 |
| 2017-05-10 | $15.18 | $15.18 | $14.45 | $14.50 | $14.22 | 7,469,210 |
| 2017-05-09 | $15.00 | $15.22 | $14.92 | $15.13 | $14.84 | 5,371,330 |
| 2017-05-08 | $15.60 | $15.60 | $14.98 | $15.01 | $14.72 | 6,726,670 |
| 2017-05-05 | $16.17 | $16.24 | $15.61 | $15.61 | $15.31 | 6,579,080 |
| 2017-05-04 | $16.24 | $16.36 | $16.14 | $16.17 | $15.86 | 3,571,030 |
| 2017-05-03 | $16.40 | $16.44 | $16.17 | $16.25 | $15.94 | 5,002,400 |
| 2017-05-02 | $16.60 | $16.78 | $16.40 | $16.50 | $16.18 | 3,473,730 |
| 2017-05-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.33 | 0 |
| 2017-04-28 | $16.46 | $16.97 | $16.34 | $16.65 | $16.33 | 6,567,190 |
| 2017-04-27 | $16.64 | $16.68 | $16.10 | $16.45 | $16.14 | 6,970,080 |
| 2017-04-26 | $16.84 | $16.84 | $16.58 | $16.77 | $16.45 | 5,118,120 |
| 2017-04-25 | $16.63 | $16.80 | $16.50 | $16.75 | $16.43 | 4,702,560 |
| 2017-04-24 | $16.94 | $17.06 | $16.61 | $16.69 | $16.37 | 6,107,050 |
| 2017-04-21 | $16.46 | $17.09 | $16.45 | $16.94 | $16.62 | 8,476,900 |
| 2017-04-20 | $16.35 | $16.53 | $16.26 | $16.43 | $16.12 | 2,930,070 |
| 2017-04-19 | $16.37 | $16.48 | $16.06 | $16.30 | $15.99 | 3,894,190 |
| 2017-04-18 | $16.38 | $16.57 | $16.35 | $16.37 | $16.06 | 2,705,550 |
| 2017-04-17 | $16.36 | $16.48 | $16.29 | $16.37 | $16.06 | 2,773,230 |
| 2017-04-14 | $16.68 | $16.68 | $16.20 | $16.39 | $16.08 | 4,592,970 |
| 2017-04-13 | $16.55 | $16.85 | $16.55 | $16.69 | $16.37 | 5,255,180 |
| 2017-04-12 | $16.38 | $16.80 | $16.38 | $16.55 | $16.23 | 5,185,170 |
| 2017-04-11 | $16.48 | $16.67 | $16.31 | $16.54 | $16.22 | 4,497,970 |
| 2017-04-10 | $16.61 | $16.74 | $16.44 | $16.49 | $16.17 | 3,947,520 |
| 2017-04-07 | $16.58 | $16.59 | $16.40 | $16.46 | $16.15 | 3,491,370 |
| 2017-04-06 | $16.39 | $16.62 | $16.33 | $16.60 | $16.28 | 5,628,220 |
| 2017-04-05 | $16.11 | $16.48 | $16.10 | $16.35 | $16.04 | 5,242,270 |
| 2017-04-04 | $16.11 | $16.11 | $16.11 | $16.11 | $15.80 | 0 |
| 2017-04-03 | $16.11 | $16.11 | $16.11 | $16.11 | $15.80 | 0 |
| 2017-03-31 | $16.22 | $16.39 | $16.02 | $16.11 | $15.80 | 4,725,220 |
| 2017-03-30 | $16.52 | $16.60 | $16.14 | $16.16 | $15.85 | 5,628,110 |
| 2017-03-29 | $16.86 | $16.86 | $16.50 | $16.50 | $16.18 | 5,359,700 |
| 2017-03-28 | $17.06 | $17.06 | $16.77 | $16.83 | $16.51 | 4,760,430 |
| 2017-03-27 | $17.11 | $17.16 | $16.91 | $17.00 | $16.68 | 3,429,410 |
| 2017-03-24 | $16.78 | $17.05 | $16.78 | $16.98 | $16.66 | 3,763,710 |
| 2017-03-23 | $16.93 | $17.17 | $16.80 | $16.83 | $16.51 | 6,128,020 |
| 2017-03-22 | $17.13 | $17.28 | $16.89 | $16.95 | $16.63 | 5,913,590 |
| 2017-03-21 | $17.19 | $17.23 | $17.08 | $17.15 | $16.82 | 3,021,580 |
| 2017-03-20 | $17.24 | $17.32 | $17.04 | $17.16 | $16.83 | 5,542,990 |
| 2017-03-17 | $17.60 | $17.61 | $17.25 | $17.29 | $16.96 | 6,100,290 |
| 2017-03-16 | $17.43 | $17.66 | $17.36 | $17.59 | $17.25 | 7,210,200 |
| 2017-03-15 | $17.51 | $17.68 | $17.35 | $17.37 | $17.04 | 5,828,430 |
| 2017-03-14 | $17.73 | $17.83 | $17.50 | $17.52 | $17.19 | 4,477,880 |
| 2017-03-13 | $17.46 | $17.76 | $17.44 | $17.72 | $17.38 | 5,144,040 |
| 2017-03-10 | $17.59 | $17.70 | $17.41 | $17.48 | $17.15 | 3,454,720 |
| 2017-03-09 | $17.70 | $17.76 | $17.52 | $17.58 | $17.24 | 4,410,390 |
| 2017-03-08 | $18.12 | $18.24 | $17.72 | $17.79 | $17.45 | 6,818,730 |
| 2017-03-07 | $17.95 | $18.30 | $17.90 | $18.20 | $17.85 | 7,468,330 |
| 2017-03-06 | $17.76 | $17.94 | $17.72 | $17.86 | $17.52 | 3,642,750 |
| 2017-03-03 | $17.63 | $17.78 | $17.51 | $17.70 | $17.36 | 4,293,350 |
| 2017-03-02 | $17.70 | $17.86 | $17.56 | $17.59 | $17.25 | 6,120,390 |
| 2017-03-01 | $17.29 | $17.78 | $17.22 | $17.75 | $17.41 | 14,833,560 |
| 2017-02-28 | $17.80 | $17.99 | $17.13 | $17.36 | $17.03 | 15,429,420 |
| 2017-02-27 | $18.18 | $18.30 | $17.93 | $17.96 | $17.62 | 7,087,780 |
| 2017-02-24 | $18.21 | $18.52 | $18.03 | $18.24 | $17.89 | 11,873,400 |
| 2017-02-23 | $17.63 | $18.58 | $17.24 | $18.21 | $17.86 | 21,338,130 |
| 2017-02-22 | $17.38 | $17.71 | $17.33 | $17.62 | $17.28 | 7,183,890 |
| 2017-02-21 | $17.23 | $17.45 | $17.12 | $17.35 | $17.02 | 5,360,090 |
| 2017-02-20 | $17.11 | $17.25 | $16.96 | $17.21 | $16.88 | 5,041,170 |
| 2017-02-17 | $17.30 | $17.42 | $17.05 | $17.12 | $16.79 | 5,448,420 |
| 2017-02-16 | $17.20 | $17.45 | $17.12 | $17.26 | $16.93 | 4,477,410 |
| 2017-02-15 | $17.36 | $17.55 | $17.11 | $17.25 | $16.92 | 7,202,860 |
| 2017-02-14 | $16.75 | $17.38 | $16.75 | $17.36 | $17.03 | 11,272,310 |
| 2017-02-13 | $16.61 | $16.84 | $16.60 | $16.82 | $16.50 | 5,013,560 |
| 2017-02-10 | $16.80 | $16.80 | $16.60 | $16.62 | $16.30 | 4,677,970 |
| 2017-02-09 | $16.69 | $16.85 | $16.66 | $16.77 | $16.45 | 4,782,590 |
| 2017-02-08 | $16.54 | $16.74 | $16.46 | $16.73 | $16.41 | 5,058,230 |
| 2017-02-07 | $16.55 | $16.80 | $16.41 | $16.57 | $16.25 | 5,752,820 |
| 2017-02-06 | $16.23 | $16.55 | $16.21 | $16.48 | $16.17 | 4,761,500 |
| 2017-02-03 | $16.30 | $16.39 | $16.20 | $16.21 | $15.90 | 3,001,480 |
| 2017-02-02 | $16.29 | $16.29 | $16.29 | $16.29 | $15.98 | 0 |
| 2017-02-01 | $16.29 | $16.29 | $16.29 | $16.29 | $15.98 | 0 |
| 2017-01-31 | $16.29 | $16.29 | $16.29 | $16.29 | $15.98 | 0 |
| 2017-01-30 | $16.29 | $16.29 | $16.29 | $16.29 | $15.98 | 0 |
| 2017-01-27 | $16.29 | $16.29 | $16.29 | $16.29 | $15.98 | 0 |
| 2017-01-26 | $16.23 | $16.42 | $16.18 | $16.29 | $15.98 | 3,790,910 |
| 2017-01-25 | $16.14 | $16.28 | $16.13 | $16.18 | $15.87 | 4,423,960 |
| 2017-01-24 | $16.40 | $16.51 | $16.12 | $16.19 | $15.88 | 5,178,720 |
| 2017-01-23 | $16.50 | $16.75 | $16.36 | $16.38 | $16.07 | 6,807,990 |
| 2017-01-20 | $16.40 | $16.83 | $16.29 | $16.61 | $16.29 | 4,703,880 |
| 2017-01-19 | $16.26 | $16.42 | $16.08 | $16.35 | $16.04 | 2,462,680 |
| 2017-01-18 | $16.53 | $16.58 | $16.22 | $16.25 | $15.94 | 2,932,160 |
| 2017-01-17 | $16.25 | $16.63 | $16.16 | $16.51 | $16.19 | 3,999,770 |
| 2017-01-16 | $16.91 | $16.97 | $15.80 | $16.31 | $16.00 | 7,433,720 |
| 2017-01-13 | $17.21 | $17.34 | $16.90 | $16.98 | $16.66 | 5,049,720 |
| 2017-01-12 | $17.63 | $17.75 | $17.12 | $17.15 | $16.82 | 3,781,730 |
| 2017-01-11 | $17.54 | $17.73 | $17.54 | $17.65 | $17.31 | 2,884,820 |
| 2017-01-10 | $17.68 | $17.82 | $17.51 | $17.59 | $17.25 | 3,709,290 |
| 2017-01-09 | $17.87 | $17.94 | $17.56 | $17.72 | $17.38 | 4,260,900 |
| 2017-01-06 | $18.12 | $18.12 | $17.68 | $17.87 | $17.53 | 4,664,100 |
| 2017-01-05 | $18.17 | $18.25 | $17.98 | $18.09 | $17.74 | 5,185,510 |
| 2017-01-04 | $17.84 | $18.24 | $17.84 | $18.24 | $17.89 | 5,617,810 |
| 2017-01-03 | $18.06 | $18.06 | $17.89 | $17.94 | $17.60 | 3,854,310 |
| 2017-01-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.64 | 0 |
| 2016-12-30 | $17.86 | $18.12 | $17.76 | $17.98 | $17.64 | 3,893,710 |
| 2016-12-29 | $17.81 | $17.98 | $17.79 | $17.81 | $17.47 | 3,520,420 |
| 2016-12-28 | $18.03 | $18.27 | $17.80 | $17.81 | $17.47 | 3,505,060 |
| 2016-12-27 | $17.80 | $18.25 | $17.77 | $18.03 | $17.69 | 4,169,140 |
| 2016-12-26 | $17.80 | $17.83 | $17.37 | $17.76 | $17.42 | 3,903,470 |
| 2016-12-23 | $17.99 | $18.10 | $17.77 | $17.82 | $17.48 | 2,666,100 |
| 2016-12-22 | $17.93 | $18.07 | $17.90 | $17.99 | $17.65 | 2,885,260 |
| 2016-12-21 | $17.85 | $18.01 | $17.80 | $17.88 | $17.54 | 3,021,200 |
| 2016-12-20 | $17.89 | $17.95 | $17.61 | $17.80 | $17.46 | 2,749,080 |
| 2016-12-19 | $17.88 | $18.01 | $17.78 | $17.84 | $17.50 | 3,173,290 |
| 2016-12-16 | $17.70 | $18.09 | $17.69 | $17.96 | $17.62 | 5,034,020 |
| 2016-12-15 | $17.42 | $17.95 | $17.42 | $17.63 | $17.29 | 4,650,850 |
| 2016-12-14 | $17.95 | $18.02 | $17.51 | $17.58 | $17.24 | 5,806,520 |
| 2016-12-13 | $17.93 | $18.07 | $17.79 | $17.96 | $17.62 | 5,633,510 |
| 2016-12-12 | $18.76 | $18.81 | $17.86 | $17.90 | $17.56 | 8,672,570 |
| 2016-12-09 | $19.16 | $19.22 | $18.65 | $18.74 | $18.38 | 5,871,100 |
| 2016-12-08 | $19.24 | $19.27 | $19.10 | $19.10 | $18.74 | 3,530,320 |
| 2016-12-07 | $19.04 | $19.24 | $19.04 | $19.20 | $18.83 | 3,661,440 |
| 2016-12-06 | $19.20 | $19.32 | $18.99 | $19.05 | $18.69 | 4,764,320 |
| 2016-12-05 | $19.45 | $19.61 | $18.92 | $19.08 | $18.72 | 5,990,400 |
| 2016-12-02 | $20.01 | $20.10 | $19.35 | $19.42 | $19.05 | 5,975,970 |
| 2016-12-01 | $19.87 | $20.08 | $19.87 | $20.05 | $19.67 | 5,673,020 |
| 2016-11-30 | $19.89 | $20.13 | $19.70 | $19.90 | $19.52 | 5,980,550 |
| 2016-11-29 | $19.78 | $20.05 | $19.78 | $19.81 | $19.43 | 5,869,860 |
| 2016-11-28 | $20.07 | $20.13 | $19.80 | $19.80 | $19.42 | 8,987,150 |
| 2016-11-25 | $20.27 | $20.38 | $19.80 | $20.06 | $19.68 | 8,094,540 |
| 2016-11-24 | $20.38 | $20.55 | $20.15 | $20.20 | $19.81 | 4,778,420 |
| 2016-11-23 | $20.60 | $20.74 | $20.35 | $20.43 | $20.04 | 5,517,000 |
| 2016-11-22 | $20.33 | $20.56 | $20.29 | $20.53 | $20.14 | 4,562,850 |
| 2016-11-21 | $20.53 | $20.76 | $20.26 | $20.31 | $19.92 | 7,216,000 |
| 2016-11-18 | $20.74 | $20.80 | $20.61 | $20.61 | $20.22 | 3,712,600 |
| 2016-11-17 | $20.76 | $20.90 | $20.59 | $20.75 | $20.35 | 4,290,310 |
| 2016-11-16 | $20.76 | $20.97 | $20.70 | $20.74 | $20.34 | 6,672,480 |
| 2016-11-15 | $20.72 | $20.79 | $20.53 | $20.71 | $20.31 | 4,928,190 |
| 2016-11-14 | $20.70 | $21.02 | $20.61 | $20.71 | $20.31 | 6,487,840 |
| 2016-11-11 | $20.82 | $20.82 | $20.49 | $20.70 | $20.30 | 7,904,180 |
| 2016-11-10 | $20.80 | $21.10 | $20.66 | $20.82 | $20.42 | 6,697,870 |
| 2016-11-09 | $20.79 | $20.94 | $20.05 | $20.58 | $20.19 | 6,471,770 |
| 2016-11-08 | $20.69 | $20.90 | $20.50 | $20.77 | $20.37 | 4,450,850 |
| 2016-11-07 | $20.94 | $21.03 | $20.38 | $20.56 | $20.17 | 7,086,890 |
| 2016-11-04 | $21.26 | $21.35 | $20.88 | $20.91 | $20.51 | 6,504,960 |
| 2016-11-03 | $21.30 | $21.47 | $21.22 | $21.35 | $20.94 | 5,101,600 |
| 2016-11-02 | $21.38 | $21.45 | $21.12 | $21.35 | $20.94 | 9,460,270 |
| 2016-11-01 | $21.28 | $21.51 | $21.20 | $21.41 | $21.00 | 7,865,440 |
| 2016-10-31 | $20.86 | $21.36 | $20.63 | $21.25 | $20.84 | 0 |
| 2016-10-28 | $21.28 | $21.34 | $20.83 | $20.85 | $20.45 | 6,461,330 |
| 2016-10-27 | $21.43 | $21.43 | $21.06 | $21.27 | $20.86 | 4,330,670 |
| 2016-10-26 | $21.28 | $21.76 | $21.25 | $21.43 | $21.02 | 10,386,050 |
| 2016-10-25 | $21.31 | $21.49 | $21.16 | $21.20 | $20.79 | 6,699,590 |
| 2016-10-24 | $21.24 | $21.39 | $21.09 | $21.34 | $20.93 | 7,153,470 |
| 2016-10-21 | $21.26 | $21.47 | $20.90 | $21.14 | $20.74 | 7,081,830 |
| 2016-10-20 | $21.29 | $21.38 | $21.09 | $21.26 | $20.85 | 6,948,470 |
| 2016-10-19 | $21.82 | $21.89 | $21.10 | $21.24 | $20.83 | 11,166,450 |
| 2016-10-18 | $21.45 | $21.85 | $21.44 | $21.77 | $21.35 | 6,316,330 |
| 2016-10-17 | $22.01 | $22.10 | $21.25 | $21.60 | $21.19 | 11,907,210 |
| 2016-10-14 | $22.35 | $22.46 | $21.60 | $21.81 | $21.39 | 23,490,180 |
| 2016-10-13 | $23.13 | $23.54 | $22.50 | $22.62 | $22.19 | 12,572,260 |
| 2016-10-12 | $22.67 | $23.40 | $22.60 | $23.14 | $22.70 | 11,008,760 |
| 2016-10-11 | $22.80 | $23.13 | $22.70 | $22.90 | $22.46 | 9,441,260 |
| 2016-10-10 | $22.08 | $22.98 | $21.80 | $22.91 | $22.47 | 12,694,590 |
| 2016-10-07 | $22.04 | $22.04 | $22.04 | $22.04 | $21.62 | 0 |
| 2016-10-06 | $22.04 | $22.04 | $22.04 | $22.04 | $21.62 | 0 |
| 2016-10-05 | $22.04 | $22.04 | $22.04 | $22.04 | $21.62 | 0 |
| 2016-10-04 | $22.04 | $22.04 | $22.04 | $22.04 | $21.62 | 0 |
| 2016-10-03 | $22.04 | $22.04 | $22.04 | $22.04 | $21.62 | 0 |
| 2016-09-30 | $21.98 | $22.17 | $21.82 | $22.04 | $21.62 | 5,589,230 |
| 2016-09-29 | $21.94 | $22.40 | $21.80 | $21.92 | $21.50 | 9,837,090 |
| 2016-09-28 | $21.60 | $21.95 | $21.44 | $21.95 | $21.53 | 8,110,820 |
| 2016-09-27 | $21.02 | $21.46 | $21.02 | $21.43 | $21.02 | 4,746,410 |
| 2016-09-26 | $21.52 | $21.58 | $20.93 | $21.05 | $20.65 | 7,831,130 |
| 2016-09-23 | $21.91 | $22.29 | $21.49 | $21.49 | $21.08 | 7,013,570 |
| 2016-09-22 | $21.89 | $22.22 | $21.52 | $21.93 | $21.51 | 11,600,930 |
| 2016-09-21 | $21.35 | $22.08 | $21.31 | $21.64 | $21.23 | 8,334,370 |
| 2016-09-20 | $21.23 | $21.44 | $20.92 | $21.38 | $20.97 | 5,466,100 |
| 2016-09-19 | $21.07 | $21.24 | $20.86 | $21.05 | $20.65 | 5,733,740 |
| 2016-09-16 | $21.01 | $21.01 | $21.01 | $21.01 | $20.61 | 0 |
| 2016-09-15 | $21.01 | $21.01 | $21.01 | $21.01 | $20.61 | 0 |
| 2016-09-14 | $21.18 | $21.40 | $20.95 | $21.01 | $20.61 | 5,852,910 |
| 2016-09-13 | $21.10 | $21.53 | $20.93 | $21.21 | $20.80 | 8,493,460 |
| 2016-09-12 | $20.68 | $21.68 | $20.62 | $20.92 | $20.52 | 14,629,350 |
| 2016-09-09 | $21.57 | $22.60 | $21.23 | $21.36 | $20.95 | 19,609,310 |
| 2016-09-08 | $20.45 | $21.37 | $20.41 | $21.29 | $20.88 | 12,918,160 |
| 2016-09-07 | $20.35 | $20.85 | $20.30 | $20.53 | $20.14 | 10,257,530 |
| 2016-09-06 | $20.10 | $20.36 | $19.97 | $20.34 | $19.95 | 6,485,760 |
| 2016-09-05 | $20.02 | $20.19 | $19.94 | $20.08 | $19.70 | 4,299,440 |
| 2016-09-02 | $20.29 | $20.38 | $19.99 | $19.99 | $19.61 | 5,363,730 |
| 2016-09-01 | $20.19 | $20.45 | $20.08 | $20.26 | $19.87 | 5,665,470 |
| 2016-08-31 | $20.34 | $20.34 | $19.92 | $20.15 | $19.77 | 4,247,700 |
| 2016-08-30 | $20.47 | $20.69 | $20.17 | $20.19 | $19.80 | 5,962,280 |
| 2016-08-29 | $20.66 | $20.78 | $20.42 | $20.50 | $20.11 | 6,898,430 |
| 2016-08-26 | $20.29 | $20.86 | $20.29 | $20.48 | $20.09 | 7,554,580 |
| 2016-08-25 | $20.40 | $20.56 | $20.03 | $20.34 | $19.95 | 10,660,930 |
| 2016-08-24 | $20.11 | $20.49 | $19.97 | $20.25 | $19.86 | 8,188,690 |
| 2016-08-23 | $19.82 | $20.26 | $19.82 | $20.01 | $19.63 | 6,219,030 |
| 2016-08-22 | $19.81 | $20.04 | $19.72 | $19.86 | $19.48 | 5,640,540 |
| 2016-08-19 | $19.65 | $19.84 | $19.56 | $19.71 | $19.33 | 4,354,910 |
| 2016-08-18 | $19.83 | $20.13 | $19.60 | $19.66 | $19.28 | 5,041,240 |
| 2016-08-17 | $19.87 | $19.98 | $19.71 | $19.93 | $19.55 | 5,883,240 |
| 2016-08-16 | $19.85 | $19.95 | $19.68 | $19.80 | $19.42 | 6,052,490 |
| 2016-08-15 | $19.31 | $19.88 | $19.27 | $19.78 | $19.40 | 6,358,600 |
| 2016-08-12 | $19.11 | $19.39 | $19.01 | $19.30 | $18.93 | 4,333,590 |
| 2016-08-11 | $19.70 | $19.70 | $18.95 | $19.04 | $18.68 | 5,918,070 |
| 2016-08-10 | $19.93 | $20.08 | $19.66 | $19.70 | $19.32 | 5,127,600 |
| 2016-08-09 | $19.80 | $19.93 | $19.58 | $19.85 | $19.47 | 4,678,830 |
| 2016-08-08 | $19.30 | $20.02 | $19.08 | $19.83 | $19.45 | 6,420,740 |
| 2016-08-05 | $19.50 | $19.59 | $19.35 | $19.35 | $18.98 | 3,764,210 |
| 2016-08-04 | $19.27 | $19.80 | $19.20 | $19.50 | $19.13 | 8,802,160 |
| 2016-08-03 | $19.05 | $19.29 | $18.92 | $19.07 | $18.71 | 5,227,080 |
| 2016-08-02 | $18.78 | $19.19 | $18.70 | $19.09 | $18.73 | 4,205,520 |
| 2016-08-01 | $19.64 | $19.81 | $18.50 | $18.80 | $18.44 | 8,368,460 |
| 2016-07-29 | $19.76 | $20.10 | $19.58 | $19.64 | $19.26 | 5,015,800 |
| 2016-07-28 | $19.75 | $20.08 | $19.60 | $19.91 | $19.53 | 6,823,870 |
| 2016-07-27 | $20.73 | $20.85 | $19.41 | $19.68 | $19.30 | 14,120,230 |
| 2016-07-26 | $20.26 | $20.77 | $20.26 | $20.70 | $20.30 | 9,894,180 |
| 2016-07-25 | $19.78 | $20.44 | $19.73 | $20.23 | $19.84 | 9,530,920 |
| 2016-07-22 | $19.85 | $20.07 | $19.71 | $19.79 | $19.41 | 6,889,320 |
| 2016-07-21 | $20.42 | $20.43 | $19.78 | $19.88 | $19.50 | 11,332,540 |
| 2016-07-20 | $20.36 | $20.52 | $20.20 | $20.27 | $19.88 | 9,677,690 |
| 2016-07-19 | $20.45 | $20.54 | $20.20 | $20.36 | $19.97 | 4,870,660 |
| 2016-07-18 | $20.15 | $20.63 | $20.11 | $20.42 | $20.03 | 8,385,680 |
| 2016-07-15 | $20.30 | $20.55 | $20.21 | $20.33 | $19.94 | 7,716,710 |
| 2016-07-14 | $20.76 | $20.98 | $20.48 | $20.55 | $20.16 | 8,516,190 |
| 2016-07-13 | $21.01 | $21.48 | $20.57 | $20.78 | $20.38 | 16,052,210 |
| 2016-07-12 | $20.25 | $20.65 | $20.01 | $20.50 | $20.11 | 10,415,920 |
| 2016-07-11 | $20.15 | $20.59 | $20.15 | $20.20 | $19.81 | 8,657,520 |
| 2016-07-08 | $20.42 | $20.58 | $20.09 | $20.25 | $19.86 | 7,849,720 |
| 2016-07-07 | $20.49 | $20.80 | $20.26 | $20.50 | $20.11 | 10,196,770 |
| 2016-07-06 | $20.88 | $20.88 | $20.28 | $20.58 | $20.19 | 10,393,140 |
| 2016-07-05 | $20.75 | $21.04 | $20.51 | $20.95 | $20.55 | 9,028,430 |
| 2016-07-04 | $20.55 | $20.97 | $20.40 | $20.63 | $20.24 | 13,659,320 |
| 2016-07-01 | $20.35 | $21.25 | $20.26 | $20.68 | $20.28 | 10,503,860 |
| 2016-06-30 | $20.08 | $20.54 | $19.70 | $20.35 | $19.96 | 10,367,220 |
| 2016-06-29 | $20.90 | $21.38 | $20.00 | $20.00 | $19.62 | 17,795,680 |
| 2016-06-28 | $19.01 | $20.18 | $19.01 | $19.81 | $19.43 | 16,414,860 |
| 2016-06-27 | $18.30 | $19.27 | $18.30 | $19.13 | $18.76 | 9,277,010 |
| 2016-06-24 | $18.45 | $18.69 | $18.00 | $18.41 | $18.06 | 8,194,630 |
| 2016-06-23 | $18.74 | $18.97 | $18.37 | $18.52 | $18.17 | 5,798,580 |
| 2016-06-22 | $18.02 | $18.82 | $18.02 | $18.72 | $18.36 | 7,039,430 |
| 2016-06-21 | $18.47 | $18.58 | $18.11 | $18.14 | $17.79 | 6,213,570 |
| 2016-06-20 | $18.35 | $18.48 | $18.05 | $18.28 | $17.93 | 5,281,460 |
| 2016-06-17 | $18.23 | $18.74 | $18.23 | $18.28 | $17.93 | 6,899,570 |
| 2016-06-16 | $18.60 | $18.79 | $18.11 | $18.21 | $17.86 | 8,878,050 |
| 2016-06-15 | $17.83 | $18.80 | $17.83 | $18.74 | $18.38 | 6,349,620 |
| 2016-06-14 | $17.86 | $18.11 | $17.80 | $18.01 | $17.67 | 4,817,290 |
| 2016-06-13 | $18.53 | $19.03 | $17.81 | $17.84 | $17.50 | 6,670,090 |
| 2016-06-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.57 | 0 |
| 2016-06-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.57 | 0 |
| 2016-06-08 | $19.40 | $19.40 | $18.71 | $18.93 | $18.57 | 8,645,300 |
| 2016-06-07 | $19.29 | $19.35 | $19.06 | $19.27 | $18.90 | 5,221,290 |
| 2016-06-06 | $19.40 | $19.56 | $19.05 | $19.30 | $18.93 | 6,631,820 |
| 2016-06-03 | $18.60 | $20.01 | $18.52 | $19.24 | $18.87 | 13,986,200 |
| 2016-06-02 | $18.66 | $18.70 | $18.44 | $18.69 | $18.33 | 6,661,960 |
| 2016-06-01 | $18.77 | $18.95 | $18.66 | $18.72 | $18.34 | 7,281,730 |
| 2016-05-31 | $17.75 | $18.85 | $17.75 | $18.77 | $18.37 | 9,294,150 |
| 2016-05-30 | $17.99 | $18.00 | $17.70 | $17.75 | $17.37 | 4,278,280 |
| 2016-05-27 | $18.15 | $18.22 | $18.02 | $18.06 | $17.67 | 4,870,420 |
| 2016-05-26 | $17.88 | $18.17 | $17.60 | $18.09 | $17.70 | 6,209,330 |
| 2016-05-25 | $18.04 | $18.14 | $17.76 | $17.78 | $17.40 | 4,362,370 |
| 2016-05-24 | $17.87 | $17.91 | $17.64 | $17.74 | $17.36 | 3,484,410 |
| 2016-05-23 | $18.20 | $18.30 | $17.61 | $17.95 | $17.56 | 8,827,820 |
| 2016-05-20 | $17.91 | $18.17 | $17.80 | $18.03 | $17.64 | 3,735,800 |
| 2016-05-19 | $17.72 | $18.30 | $17.71 | $18.02 | $17.63 | 6,429,740 |
| 2016-05-18 | $18.25 | $18.28 | $17.50 | $17.68 | $17.30 | 5,693,380 |
| 2016-05-17 | $18.40 | $18.65 | $18.06 | $18.39 | $18.00 | 5,677,800 |
| 2016-05-16 | $17.98 | $18.40 | $17.87 | $18.38 | $17.99 | 5,057,630 |
| 2016-05-13 | $17.85 | $18.25 | $17.85 | $18.08 | $17.69 | 3,887,210 |
| 2016-05-12 | $17.85 | $18.13 | $17.41 | $18.06 | $17.67 | 5,606,030 |
| 2016-05-11 | $18.48 | $18.78 | $18.15 | $18.16 | $17.77 | 7,310,940 |
| 2016-05-10 | $18.28 | $18.45 | $18.05 | $18.16 | $17.77 | 6,148,490 |
| 2016-05-09 | $18.84 | $18.84 | $18.00 | $18.10 | $17.71 | 8,331,540 |
| 2016-05-06 | $19.70 | $20.06 | $19.01 | $19.03 | $18.62 | 10,332,340 |
| 2016-05-05 | $20.10 | $20.91 | $19.81 | $19.89 | $19.46 | 14,284,080 |
| 2016-05-04 | $19.05 | $19.69 | $19.02 | $19.50 | $19.08 | 8,966,280 |
| 2016-05-03 | $18.40 | $19.25 | $18.33 | $19.10 | $18.69 | 7,506,900 |
| 2016-05-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.05 | 0 |
| 2016-04-29 | $18.54 | $18.83 | $18.43 | $18.45 | $18.05 | 4,693,480 |
| 2016-04-28 | $19.00 | $19.09 | $18.09 | $18.61 | $18.21 | 9,880,240 |
| 2016-04-27 | $18.95 | $19.58 | $18.91 | $19.15 | $18.74 | 7,804,660 |
| 2016-04-26 | $18.68 | $18.97 | $18.55 | $18.95 | $18.54 | 5,937,130 |
| 2016-04-25 | $18.38 | $18.90 | $17.98 | $18.76 | $18.36 | 10,639,660 |
| 2016-04-22 | $17.72 | $18.52 | $17.65 | $18.43 | $18.03 | 10,089,710 |
| 2016-04-21 | $18.25 | $18.49 | $17.78 | $17.80 | $17.42 | 9,583,630 |
| 2016-04-20 | $19.90 | $19.90 | $18.01 | $18.21 | $17.82 | 12,505,990 |
| 2016-04-19 | $20.05 | $20.10 | $19.50 | $19.62 | $19.20 | 6,948,190 |
| 2016-04-18 | $20.10 | $20.35 | $19.45 | $19.85 | $19.42 | 15,219,140 |
| 2016-04-15 | $20.67 | $20.78 | $20.40 | $20.58 | $20.14 | 9,106,760 |
| 2016-04-14 | $20.51 | $20.87 | $20.37 | $20.58 | $20.14 | 10,604,880 |
| 2016-04-13 | $20.70 | $20.80 | $20.23 | $20.38 | $19.94 | 15,011,600 |
| 2016-04-12 | $19.98 | $20.99 | $19.58 | $20.55 | $20.11 | 23,297,920 |
| 2016-04-11 | $19.00 | $20.54 | $19.00 | $20.04 | $19.61 | 22,611,490 |
| 2016-04-08 | $18.75 | $18.93 | $18.41 | $18.67 | $18.27 | 14,980,220 |
| 2016-04-07 | $19.45 | $19.60 | $18.75 | $18.89 | $18.48 | 19,641,890 |
| 2016-04-06 | $18.50 | $19.25 | $18.46 | $19.10 | $18.69 | 18,533,500 |
| 2016-04-05 | $18.06 | $18.68 | $17.96 | $18.62 | $18.22 | 15,193,200 |
| 2016-04-04 | $18.07 | $18.07 | $18.07 | $18.07 | $17.68 | 0 |
| 2016-04-01 | $18.18 | $18.49 | $17.80 | $18.07 | $17.68 | 9,090,690 |
| 2016-03-31 | $18.55 | $18.88 | $18.18 | $18.20 | $17.81 | 10,161,160 |
| 2016-03-30 | $17.85 | $18.52 | $17.85 | $18.44 | $18.04 | 10,462,310 |
| 2016-03-29 | $18.10 | $18.27 | $17.45 | $17.58 | $17.20 | 10,429,230 |
| 2016-03-28 | $18.11 | $18.80 | $18.08 | $18.20 | $17.81 | 14,189,150 |
| 2016-03-25 | $17.65 | $18.29 | $17.57 | $18.08 | $17.69 | 10,371,230 |
| 2016-03-24 | $18.30 | $18.66 | $17.77 | $17.77 | $17.39 | 17,098,890 |
| 2016-03-23 | $18.42 | $18.77 | $18.20 | $18.61 | $18.21 | 14,113,790 |
| 2016-03-22 | $18.90 | $18.90 | $18.44 | $18.66 | $18.26 | 16,170,620 |
| 2016-03-21 | $19.16 | $19.63 | $18.65 | $19.07 | $18.66 | 18,470,220 |
| 2016-03-18 | $18.08 | $19.35 | $18.08 | $19.02 | $18.61 | 16,864,590 |
| 2016-03-17 | $17.48 | $18.11 | $17.25 | $18.07 | $17.68 | 12,838,420 |
| 2016-03-16 | $17.65 | $17.79 | $16.70 | $17.23 | $16.86 | 10,318,460 |
| 2016-03-15 | $17.50 | $17.69 | $17.12 | $17.22 | $16.85 | 9,096,140 |
| 2016-03-14 | $17.08 | $17.89 | $17.08 | $17.52 | $17.14 | 13,976,370 |
| 2016-03-11 | $16.21 | $17.20 | $16.21 | $16.80 | $16.44 | 10,768,250 |
| 2016-03-10 | $17.18 | $17.39 | $16.56 | $16.60 | $16.24 | 11,812,810 |
| 2016-03-09 | $16.80 | $17.97 | $16.54 | $17.26 | $16.89 | 29,199,330 |
| 2016-03-08 | $15.47 | $16.98 | $14.69 | $16.98 | $16.62 | 19,913,440 |
| 2016-03-07 | $15.35 | $15.90 | $15.30 | $15.44 | $15.11 | 10,477,860 |
| 2016-03-04 | $15.66 | $15.92 | $14.91 | $15.04 | $14.72 | 10,615,380 |
| 2016-03-03 | $15.90 | $16.30 | $15.56 | $15.56 | $15.23 | 10,221,530 |
| 2016-03-02 | $15.10 | $16.16 | $15.04 | $15.86 | $15.52 | 11,051,150 |
| 2016-03-01 | $14.53 | $15.33 | $14.36 | $15.08 | $14.76 | 10,275,970 |
| 2016-02-29 | $15.80 | $15.82 | $14.42 | $14.50 | $14.19 | 15,239,370 |
| 2016-02-26 | $16.12 | $16.26 | $15.65 | $15.94 | $15.60 | 10,040,420 |
| 2016-02-25 | $18.00 | $18.17 | $15.95 | $15.95 | $15.61 | 15,899,590 |
| 2016-02-24 | $18.05 | $18.27 | $17.20 | $17.72 | $17.34 | 13,637,680 |
| 2016-02-23 | $18.73 | $18.99 | $17.78 | $18.15 | $17.76 | 10,896,460 |
| 2016-02-22 | $18.68 | $18.88 | $18.45 | $18.72 | $18.32 | 8,898,840 |
| 2016-02-19 | $18.55 | $18.87 | $18.32 | $18.57 | $18.17 | 8,441,130 |
| 2016-02-18 | $18.50 | $18.96 | $18.21 | $18.75 | $18.35 | 12,087,600 |
| 2016-02-17 | $18.01 | $18.40 | $17.70 | $18.18 | $17.79 | 9,399,960 |
| 2016-02-16 | $17.25 | $18.23 | $17.25 | $18.01 | $17.62 | 8,729,220 |
| 2016-02-15 | $16.50 | $17.36 | $16.42 | $17.13 | $16.76 | 5,968,870 |
| 2016-02-12 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2016-02-11 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2016-02-10 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2016-02-09 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2016-02-08 | $17.30 | $17.30 | $17.30 | $17.30 | $16.93 | 0 |
| 2016-02-05 | $17.37 | $17.60 | $17.30 | $17.30 | $16.93 | 5,906,330 |
| 2016-02-04 | $17.15 | $17.55 | $17.00 | $17.36 | $16.99 | 7,913,920 |
| 2016-02-03 | $16.35 | $17.21 | $16.20 | $17.04 | $16.67 | 11,426,700 |
| 2016-02-02 | $15.95 | $16.98 | $15.72 | $16.60 | $16.24 | 8,525,330 |
| 2016-02-01 | $15.60 | $15.99 | $15.32 | $15.67 | $15.33 | 8,661,660 |
| 2016-01-29 | $14.88 | $15.88 | $14.71 | $15.58 | $15.25 | 9,338,760 |
| 2016-01-28 | $15.45 | $15.87 | $14.60 | $14.87 | $14.55 | 7,096,020 |
| 2016-01-27 | $16.00 | $16.30 | $14.49 | $15.90 | $15.56 | 11,839,080 |
| 2016-01-26 | $17.41 | $17.55 | $15.98 | $15.98 | $15.64 | 11,460,720 |
| 2016-01-25 | $17.76 | $18.10 | $17.60 | $17.75 | $17.37 | 7,745,680 |
| 2016-01-22 | $17.38 | $17.80 | $17.00 | $17.53 | $17.15 | 11,093,500 |
| 2016-01-21 | $18.20 | $18.95 | $17.10 | $17.20 | $16.83 | 11,999,010 |
| 2016-01-20 | $19.10 | $19.30 | $18.47 | $18.67 | $18.27 | 17,329,480 |
| 2016-01-19 | $17.89 | $18.75 | $17.60 | $18.45 | $18.05 | 14,015,420 |
| 2016-01-18 | $16.33 | $17.83 | $16.30 | $17.59 | $17.21 | 11,750,290 |
| 2016-01-15 | $17.45 | $17.96 | $16.01 | $16.79 | $16.43 | 12,263,680 |
| 2016-01-14 | $15.52 | $17.60 | $15.42 | $17.53 | $17.15 | 11,027,570 |
| 2016-01-13 | $17.65 | $17.90 | $15.98 | $16.00 | $15.66 | 10,796,130 |
| 2016-01-12 | $17.01 | $17.80 | $16.51 | $17.48 | $17.10 | 12,300,390 |
| 2016-01-11 | $18.50 | $18.85 | $17.01 | $17.01 | $16.64 | 11,876,620 |
| 2016-01-08 | $19.60 | $19.60 | $17.25 | $18.90 | $18.49 | 16,279,080 |
| 2016-01-07 | $20.51 | $20.80 | $18.99 | $18.99 | $18.58 | 3,289,630 |
| 2016-01-06 | $21.18 | $21.30 | $20.33 | $21.10 | $20.65 | 9,031,730 |
| 2016-01-05 | $21.00 | $21.88 | $19.95 | $20.59 | $20.15 | 16,125,260 |
| 2016-01-04 | $24.51 | $24.65 | $22.17 | $22.17 | $21.69 | 7,622,020 |
| 2016-01-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.10 | 0 |
| 2015-12-31 | $24.90 | $25.44 | $24.50 | $24.63 | $24.10 | 7,287,170 |
| 2015-12-30 | $24.47 | $25.00 | $24.31 | $24.89 | $24.36 | 7,127,710 |
| 2015-12-29 | $24.10 | $24.45 | $23.50 | $24.45 | $23.93 | 10,619,330 |
| 2015-12-28 | $25.34 | $25.60 | $24.26 | $24.28 | $23.76 | 12,349,420 |
| 2015-12-25 | $25.23 | $25.50 | $24.89 | $25.38 | $24.84 | 7,176,190 |
| 2015-12-24 | $25.69 | $25.80 | $24.75 | $25.11 | $24.57 | 11,061,750 |
| 2015-12-23 | $26.13 | $26.43 | $25.86 | $25.88 | $25.32 | 10,792,700 |
| 2015-12-22 | $26.31 | $26.63 | $25.70 | $26.15 | $25.59 | 10,641,490 |
| 2015-12-21 | $26.46 | $26.50 | $25.72 | $26.19 | $25.63 | 11,005,360 |
| 2015-12-18 | $26.52 | $26.79 | $26.01 | $26.28 | $25.72 | 9,031,870 |
| 2015-12-17 | $26.06 | $26.67 | $26.00 | $26.50 | $25.93 | 12,340,720 |
| 2015-12-16 | $25.71 | $26.85 | $25.71 | $25.98 | $25.42 | 13,348,760 |
| 2015-12-15 | $25.29 | $26.24 | $25.20 | $25.85 | $25.30 | 12,917,490 |
| 2015-12-14 | $25.09 | $25.34 | $24.30 | $25.29 | $24.75 | 13,324,310 |
| 2015-12-11 | $25.19 | $25.50 | $24.90 | $25.12 | $24.58 | 6,521,270 |
| 2015-12-10 | $25.63 | $25.89 | $25.33 | $25.42 | $24.87 | 9,115,780 |
| 2015-12-09 | $25.76 | $26.50 | $24.88 | $25.61 | $25.06 | 14,836,350 |
| 2015-12-08 | $26.75 | $26.88 | $25.45 | $25.75 | $25.20 | 16,417,110 |
| 2015-12-07 | $27.70 | $28.08 | $26.51 | $26.92 | $26.34 | 16,820,240 |
| 2015-12-04 | $28.30 | $28.79 | $27.71 | $27.86 | $27.26 | 11,214,190 |
| 2015-12-03 | $27.80 | $28.46 | $27.36 | $28.41 | $27.80 | 11,239,780 |
| 2015-12-02 | $26.47 | $28.80 | $26.47 | $27.50 | $26.91 | 16,940,960 |
| 2015-12-01 | $27.01 | $27.58 | $26.60 | $26.73 | $26.16 | 10,413,560 |
| 2015-11-30 | $27.03 | $27.87 | $25.02 | $27.31 | $26.72 | 16,839,750 |
| 2015-11-27 | $28.23 | $29.25 | $26.55 | $27.05 | $26.47 | 19,484,380 |
| 2015-11-26 | $29.20 | $30.08 | $28.00 | $28.29 | $27.68 | 22,326,730 |
| 2015-11-25 | $27.95 | $29.37 | $27.86 | $29.00 | $28.38 | 19,602,830 |
| 2015-11-24 | $27.10 | $28.17 | $26.70 | $27.99 | $27.39 | 18,450,800 |
| 2015-11-23 | $25.62 | $27.88 | $25.50 | $27.02 | $26.44 | 30,551,010 |
| 2015-11-20 | $25.99 | $26.12 | $25.30 | $25.73 | $25.18 | 18,332,760 |
| 2015-11-19 | $25.10 | $26.05 | $25.10 | $26.00 | $25.44 | 12,110,540 |
| 2015-11-18 | $26.00 | $26.40 | $25.01 | $25.07 | $24.53 | 17,806,960 |
| 2015-11-17 | $27.79 | $28.28 | $25.98 | $26.20 | $25.64 | 28,393,090 |
| 2015-11-16 | $26.38 | $27.56 | $25.66 | $27.47 | $26.88 | 13,927,690 |
| 2015-11-13 | $27.10 | $27.50 | $25.61 | $26.40 | $25.83 | 26,000,550 |
| 2015-11-12 | $28.35 | $28.52 | $27.00 | $27.61 | $27.02 | 20,223,630 |
| 2015-11-11 | $26.21 | $27.80 | $25.95 | $27.70 | $27.11 | 18,157,260 |
| 2015-11-10 | $25.72 | $26.67 | $25.50 | $26.40 | $25.83 | 20,223,510 |
| 2015-11-09 | $24.73 | $26.27 | $24.00 | $25.79 | $25.24 | 21,204,600 |
| 2015-11-06 | $23.94 | $24.76 | $23.88 | $24.73 | $24.20 | 15,095,700 |
| 2015-11-05 | $24.38 | $24.55 | $23.66 | $23.88 | $23.37 | 18,216,040 |
| 2015-11-04 | $23.05 | $24.28 | $23.05 | $24.22 | $23.70 | 18,108,090 |
| 2015-11-03 | $22.96 | $23.46 | $22.58 | $22.90 | $22.41 | 9,648,550 |
| 2015-11-02 | $23.00 | $23.88 | $22.00 | $22.96 | $22.47 | 15,511,630 |
| 2015-10-30 | $23.16 | $23.28 | $22.31 | $23.03 | $22.54 | 9,870,240 |
| 2015-10-29 | $23.35 | $23.38 | $22.31 | $22.89 | $22.40 | 12,051,590 |
| 2015-10-28 | $23.60 | $24.86 | $22.65 | $22.88 | $22.39 | 18,525,510 |
| 2015-10-27 | $23.40 | $24.20 | $22.27 | $23.81 | $23.30 | 16,105,490 |
| 2015-10-26 | $24.28 | $24.38 | $22.90 | $23.75 | $23.24 | 20,946,650 |
| 2015-10-23 | $23.70 | $24.65 | $22.72 | $23.90 | $23.39 | 28,416,970 |
| 2015-10-22 | $20.10 | $22.62 | $20.00 | $22.62 | $22.13 | 20,502,520 |
| 2015-10-21 | $22.39 | $22.87 | $20.21 | $20.56 | $20.12 | 20,119,500 |
| 2015-10-20 | $21.52 | $22.50 | $21.30 | $22.39 | $21.91 | 16,778,420 |
| 2015-10-19 | $22.11 | $22.24 | $21.02 | $21.39 | $20.93 | 14,208,960 |
| 2015-10-16 | $22.48 | $22.49 | $21.28 | $21.93 | $21.46 | 16,217,210 |
| 2015-10-15 | $20.21 | $22.38 | $20.21 | $22.00 | $21.53 | 17,466,170 |
| 2015-10-14 | $20.79 | $21.25 | $20.40 | $20.43 | $19.99 | 10,250,740 |
| 2015-10-13 | $21.22 | $21.85 | $20.77 | $20.96 | $20.51 | 19,454,580 |
| 2015-10-12 | $20.00 | $21.58 | $19.90 | $20.85 | $20.40 | 16,885,740 |
| 2015-10-09 | $19.15 | $20.38 | $19.00 | $19.98 | $19.55 | 15,978,610 |
| 2015-10-08 | $18.96 | $19.84 | $18.67 | $19.16 | $18.75 | 13,351,040 |
| 2015-10-07 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 0 |
| 2015-10-06 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 0 |
| 2015-10-05 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 0 |
| 2015-10-02 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 0 |
| 2015-10-01 | $18.17 | $18.17 | $18.17 | $18.17 | $17.78 | 0 |
| 2015-09-30 | $18.24 | $18.55 | $17.66 | $18.17 | $17.78 | 8,009,360 |
| 2015-09-29 | $18.05 | $18.31 | $17.60 | $18.30 | $17.91 | 8,526,370 |
| 2015-09-28 | $17.69 | $18.60 | $17.00 | $18.54 | $18.14 | 8,526,570 |
| 2015-09-25 | $18.50 | $18.94 | $17.25 | $17.61 | $17.23 | 12,099,010 |
| 2015-09-24 | $18.15 | $18.95 | $18.01 | $18.62 | $18.22 | 16,932,940 |
| 2015-09-23 | $17.80 | $18.45 | $17.60 | $17.92 | $17.54 | 11,184,290 |
| 2015-09-22 | $18.75 | $19.00 | $17.89 | $18.20 | $17.81 | 19,264,780 |
| 2015-09-21 | $16.97 | $18.62 | $16.66 | $18.30 | $17.91 | 13,874,110 |
| 2015-09-18 | $16.84 | $17.33 | $16.20 | $17.03 | $16.66 | 11,629,790 |
| 2015-09-17 | $17.03 | $17.70 | $16.40 | $16.84 | $16.48 | 18,228,190 |
| 2015-09-16 | $15.50 | $16.96 | $15.07 | $16.94 | $16.58 | 18,970,770 |
| 2015-09-15 | $15.90 | $16.60 | $15.42 | $15.42 | $15.09 | 16,529,150 |
| 2015-09-14 | $19.00 | $19.19 | $17.13 | $17.13 | $16.76 | 9,579,920 |
| 2015-09-11 | $18.69 | $19.17 | $18.45 | $19.03 | $18.62 | 11,357,710 |
| 2015-09-10 | $18.22 | $19.63 | $18.11 | $18.74 | $18.34 | 19,179,400 |
| 2015-09-09 | $17.60 | $18.78 | $17.45 | $18.78 | $18.38 | 22,327,520 |
| 2015-09-08 | $16.00 | $17.60 | $15.60 | $17.45 | $17.08 | 15,056,320 |
| 2015-09-07 | $16.20 | $17.23 | $15.95 | $16.00 | $15.66 | 13,251,740 |
| 2015-09-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.60 | 0 |
| 2015-09-03 | $15.94 | $15.94 | $15.94 | $15.94 | $15.60 | 0 |
| 2015-09-02 | $14.46 | $16.77 | $14.46 | $15.94 | $15.60 | 24,358,890 |
| 2015-09-01 | $17.02 | $17.39 | $16.07 | $16.07 | $15.73 | 14,151,320 |
| 2015-08-31 | $18.12 | $18.84 | $17.62 | $17.85 | $17.47 | 25,096,230 |
| 2015-08-28 | $16.80 | $17.88 | $16.32 | $17.88 | $17.50 | 28,436,610 |
| 2015-08-27 | $16.29 | $16.85 | $14.47 | $16.25 | $15.90 | 32,304,880 |
| 2015-08-26 | $17.10 | $18.41 | $16.07 | $16.07 | $15.73 | 31,771,280 |
| 2015-08-25 | $17.86 | $18.30 | $17.86 | $17.86 | $17.48 | 12,823,070 |
| 2015-08-24 | $20.20 | $20.90 | $19.84 | $19.84 | $19.41 | 7,039,500 |
| 2015-08-21 | $23.30 | $24.20 | $22.00 | $22.04 | $21.57 | 14,833,260 |
| 2015-08-20 | $25.20 | $25.20 | $23.70 | $23.77 | $23.26 | 14,453,570 |
| 2015-08-19 | $24.05 | $26.31 | $22.88 | $25.30 | $24.76 | 24,909,490 |
| 2015-08-18 | $28.03 | $29.37 | $25.37 | $25.37 | $24.83 | 28,797,680 |
| 2015-08-17 | $28.96 | $29.58 | $27.68 | $28.19 | $27.59 | 33,417,850 |
| 2015-08-14 | $29.00 | $30.53 | $28.31 | $29.39 | $28.76 | 59,094,080 |
| 2015-08-13 | $27.00 | $27.75 | $26.22 | $27.75 | $27.15 | 25,804,120 |
| 2015-08-12 | $26.36 | $26.47 | $25.21 | $25.23 | $24.69 | 13,091,000 |
| 2015-08-11 | $26.69 | $28.12 | $26.20 | $26.60 | $26.03 | 15,060,380 |
| 2015-08-10 | $24.80 | $26.84 | $24.53 | $26.48 | $25.91 | 13,376,390 |
| 2015-08-07 | $24.00 | $24.99 | $24.00 | $24.60 | $24.07 | 9,526,430 |
| 2015-08-06 | $23.80 | $24.76 | $23.41 | $23.80 | $23.29 | 5,174,490 |
| 2015-08-05 | $24.60 | $25.81 | $24.40 | $24.57 | $24.04 | 12,508,360 |
Hybio Pharmaceutical Company Ltd (300199) News Headlines
Recent Hybio Pharmaceutical Company Ltd (300199) News
Similar Companies to Hybio Pharmaceutical Company Ltd (300199) 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 | -- | -- | -- |