Staidson Beijing Biopharmaceuticals (300204) Exchange: SHE
Data as of Sept. 8, 2025
$38.83 ($-1.72) -4.24%
Staidson Beijing Biopharmaceuticals - Daily Information
Click for more stock information on Staidson Beijing Biopharmaceuticals.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $40.55 |
| Previous Close | $38.83 |
| High | $41.15 |
| Low | $38.35 |
| Adjusted Open | $40.55 |
| Previous Adjusted Close | $38.83 |
| Adjusted High | $41.15 |
| Adjusted Low | $38.35 |
About Staidson Beijing Biopharmaceuticals (300204)
Staidson (Beijing) Biopharmaceuticals Co., Ltd. is principally engaged in the research, development, manufacture and distribution of biological products and chemical drugs. The Company primarily provides tablets, powders, capsules and injections, among others. Its major products are mouse nerve growth factor for injection, which are applied in the neuroprotection and treatment of nerve injuries, as well as polyethylene glycol electrolyte powders, which are applied in the bowel cleansing and treatment of constipation. The Company also offers aspirin enteric-coated tablets, gliclazide tablets and nabumetone capsules. The Company mainly distributes its products within domestic market. On November 29, 2012, the Company acquired 100% of shares of a Beijing-based pharmaceutical company.
Invest in Staidson Beijing Biopharmaceuticals (300204)
Historical Stock Data for Staidson Beijing Biopharmaceuticals (300204)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $40.55 | $41.15 | $38.35 | $38.83 | $38.83 | 39,345,870 |
| 2025-09-05 | $45.00 | $45.80 | $40.50 | $40.55 | $40.55 | 50,625,160 |
| 2025-09-04 | $48.18 | $50.17 | $45.14 | $46.05 | $46.05 | 22,661,220 |
| 2025-09-03 | $47.08 | $49.88 | $47.08 | $48.50 | $48.50 | 22,461,850 |
| 2025-09-02 | $53.87 | $54.50 | $45.44 | $48.49 | $48.49 | 42,342,570 |
| 2025-09-01 | $52.94 | $56.98 | $50.90 | $53.86 | $53.86 | 30,091,570 |
| 2025-08-29 | $51.00 | $55.55 | $50.80 | $53.34 | $53.34 | 36,303,500 |
| 2025-08-28 | $52.79 | $53.43 | $48.80 | $51.98 | $51.98 | 37,210,040 |
| 2025-08-27 | $56.70 | $57.30 | $52.83 | $53.00 | $53.00 | 34,193,930 |
| 2025-08-26 | $61.14 | $65.36 | $56.56 | $56.70 | $56.70 | 37,526,840 |
| 2025-08-25 | $52.78 | $62.56 | $52.78 | $61.00 | $61.00 | 44,545,790 |
| 2025-08-22 | $53.98 | $54.43 | $51.50 | $52.51 | $52.51 | 18,379,500 |
| 2025-08-21 | $54.00 | $55.55 | $52.40 | $53.51 | $53.51 | 18,919,410 |
| 2025-08-20 | $55.15 | $57.00 | $52.40 | $55.16 | $55.16 | 31,916,990 |
| 2025-08-19 | $59.00 | $66.66 | $55.00 | $58.30 | $58.30 | 47,319,070 |
| 2025-08-18 | $51.10 | $55.55 | $51.08 | $55.55 | $55.55 | 23,452,680 |
| 2025-08-15 | $51.45 | $54.01 | $50.10 | $53.49 | $53.49 | 24,608,470 |
| 2025-08-14 | $49.00 | $51.68 | $48.69 | $50.98 | $50.98 | 18,105,080 |
| 2025-08-13 | $49.86 | $50.55 | $47.92 | $49.81 | $49.81 | 19,660,280 |
| 2025-08-12 | $51.99 | $52.79 | $49.54 | $49.85 | $49.85 | 14,991,080 |
| 2025-08-11 | $49.90 | $52.50 | $48.60 | $52.00 | $52.00 | 18,244,130 |
| 2025-08-08 | $49.00 | $50.94 | $47.92 | $49.90 | $49.90 | 14,156,610 |
| 2025-08-07 | $47.40 | $50.20 | $47.40 | $49.43 | $49.43 | 17,968,970 |
| 2025-08-06 | $50.01 | $52.37 | $47.60 | $48.76 | $48.76 | 21,327,970 |
| 2025-08-05 | $51.65 | $53.33 | $49.30 | $50.08 | $50.08 | 23,406,680 |
| 2025-08-04 | $50.30 | $54.54 | $50.00 | $53.99 | $53.99 | 23,995,980 |
| 2025-08-01 | $51.00 | $57.19 | $51.00 | $52.07 | $52.07 | 27,281,350 |
| 2025-07-31 | $46.90 | $53.43 | $46.24 | $51.99 | $51.99 | 29,993,890 |
| 2025-07-30 | $47.51 | $50.18 | $45.51 | $47.03 | $47.03 | 19,602,650 |
| 2025-07-29 | $46.65 | $49.89 | $45.60 | $48.88 | $48.88 | 22,255,300 |
| 2025-07-28 | $43.35 | $46.90 | $43.35 | $46.50 | $46.50 | 19,146,930 |
| 2025-07-25 | $44.32 | $47.44 | $43.65 | $44.70 | $44.70 | 16,789,840 |
| 2025-07-24 | $44.19 | $45.87 | $44.18 | $44.97 | $44.97 | 16,921,940 |
| 2025-07-23 | $44.00 | $45.50 | $42.56 | $43.60 | $43.60 | 17,567,840 |
| 2025-07-22 | $47.00 | $49.50 | $45.00 | $45.60 | $45.60 | 28,745,820 |
| 2025-07-21 | $45.69 | $50.80 | $45.48 | $50.00 | $50.00 | 26,429,430 |
| 2025-07-18 | $44.00 | $48.78 | $43.34 | $46.22 | $46.22 | 24,415,580 |
| 2025-07-17 | $41.50 | $45.00 | $41.40 | $44.60 | $44.60 | 24,668,660 |
| 2025-07-16 | $39.80 | $42.00 | $39.69 | $41.80 | $41.80 | 20,001,120 |
| 2025-07-15 | $41.10 | $42.00 | $39.72 | $40.28 | $40.28 | 21,170,710 |
| 2025-07-14 | $39.00 | $42.22 | $38.18 | $42.18 | $42.18 | 25,111,700 |
| 2025-07-11 | $39.60 | $40.95 | $38.81 | $39.67 | $39.67 | 19,053,700 |
| 2025-07-10 | $39.99 | $41.86 | $39.00 | $39.68 | $39.68 | 21,591,270 |
| 2025-07-09 | $40.00 | $41.66 | $39.25 | $40.50 | $40.50 | 24,623,550 |
| 2025-07-08 | $41.50 | $44.77 | $39.80 | $40.63 | $40.63 | 35,571,440 |
| 2025-07-07 | $44.79 | $47.96 | $43.44 | $44.12 | $44.12 | 30,885,750 |
| 2025-07-04 | $44.22 | $45.66 | $42.50 | $44.88 | $44.88 | 31,370,620 |
| 2025-07-03 | $41.00 | $46.00 | $39.52 | $44.64 | $44.64 | 37,150,080 |
| 2025-07-02 | $42.50 | $46.68 | $40.41 | $40.83 | $40.83 | 36,292,120 |
| 2025-07-01 | $37.73 | $44.74 | $37.50 | $43.00 | $43.00 | 42,642,140 |
| 2025-06-30 | $34.60 | $37.48 | $33.51 | $37.28 | $37.28 | 28,843,990 |
| 2025-06-27 | $33.86 | $36.48 | $33.86 | $34.88 | $34.88 | 25,437,490 |
| 2025-06-26 | $33.00 | $34.70 | $31.78 | $34.56 | $34.56 | 30,191,380 |
| 2025-06-25 | $33.90 | $35.23 | $33.12 | $33.98 | $33.98 | 31,206,500 |
| 2025-06-24 | $36.15 | $37.14 | $34.14 | $34.22 | $34.22 | 40,649,170 |
| 2025-06-23 | $33.68 | $38.40 | $32.55 | $37.97 | $37.97 | 40,046,460 |
| 2025-06-20 | $33.80 | $35.51 | $33.00 | $34.99 | $34.99 | 40,016,560 |
| 2025-06-19 | $33.74 | $35.55 | $31.88 | $33.18 | $33.18 | 42,687,330 |
| 2025-06-18 | $35.74 | $36.45 | $33.27 | $34.79 | $34.79 | 45,045,100 |
| 2025-06-17 | $39.10 | $43.15 | $35.53 | $35.75 | $35.75 | 57,892,170 |
| 2025-06-13 | $34.50 | $37.98 | $33.50 | $36.93 | $36.93 | 48,773,900 |
| 2025-06-12 | $30.68 | $36.11 | $30.64 | $34.50 | $34.50 | 53,928,520 |
| 2025-06-11 | $31.90 | $32.49 | $29.16 | $31.26 | $31.26 | 44,130,110 |
| 2025-06-10 | $32.33 | $34.90 | $31.66 | $31.90 | $31.90 | 61,728,560 |
| 2025-06-09 | $29.44 | $34.94 | $28.50 | $34.94 | $34.94 | 69,331,810 |
| 2025-06-06 | $30.10 | $31.80 | $28.58 | $29.12 | $29.12 | 57,167,990 |
| 2025-06-05 | $30.50 | $34.49 | $28.80 | $30.50 | $30.50 | 65,139,020 |
| 2025-06-04 | $32.20 | $32.28 | $29.20 | $30.79 | $30.79 | 57,705,280 |
| 2025-06-03 | $26.50 | $31.80 | $26.50 | $31.80 | $31.80 | 47,237,700 |
| 2025-05-30 | $23.00 | $27.50 | $21.96 | $26.50 | $26.50 | 62,446,490 |
| 2025-05-29 | $19.50 | $23.04 | $19.20 | $23.04 | $23.04 | 54,795,200 |
| 2025-05-28 | $19.01 | $20.48 | $18.51 | $19.20 | $19.20 | 57,498,770 |
| 2025-05-27 | $16.80 | $20.13 | $16.60 | $19.20 | $19.20 | 65,173,230 |
| 2025-05-26 | $16.52 | $17.30 | $15.68 | $17.30 | $17.30 | 52,948,810 |
| 2025-05-23 | $14.59 | $17.44 | $14.45 | $16.52 | $16.52 | 69,877,110 |
| 2025-05-22 | $14.09 | $15.78 | $13.68 | $14.78 | $14.78 | 68,163,890 |
| 2025-05-21 | $11.55 | $14.15 | $11.50 | $14.15 | $14.15 | 37,804,140 |
| 2025-05-20 | $11.38 | $12.72 | $11.38 | $11.79 | $11.79 | 34,190,160 |
| 2025-05-19 | $11.30 | $11.30 | $10.65 | $11.04 | $11.04 | 14,910,480 |
| 2025-05-16 | $10.61 | $11.33 | $10.38 | $11.07 | $11.07 | 23,448,010 |
| 2025-05-15 | $10.87 | $10.88 | $10.42 | $10.61 | $10.61 | 16,011,810 |
| 2025-05-14 | $11.00 | $11.37 | $10.53 | $10.59 | $10.59 | 23,170,450 |
| 2025-05-13 | $10.42 | $10.90 | $10.41 | $10.72 | $10.72 | 24,640,050 |
| 2025-05-12 | $10.41 | $10.57 | $9.90 | $10.31 | $10.31 | 32,802,190 |
| 2025-05-09 | $10.64 | $12.38 | $10.52 | $11.01 | $11.01 | 44,938,600 |
| 2025-05-08 | $10.85 | $11.47 | $10.43 | $10.47 | $10.47 | 24,860,200 |
| 2025-05-07 | $10.66 | $10.77 | $10.19 | $10.68 | $10.68 | 21,048,200 |
| 2025-05-06 | $10.90 | $10.90 | $10.04 | $10.55 | $10.55 | 28,245,080 |
| 2025-04-30 | $10.99 | $11.14 | $10.67 | $10.80 | $10.80 | 20,666,080 |
| 2025-04-29 | $10.93 | $11.09 | $10.72 | $10.86 | $10.86 | 30,874,020 |
| 2025-04-28 | $11.19 | $11.38 | $10.59 | $10.62 | $10.62 | 36,829,960 |
| 2025-04-25 | $11.50 | $12.00 | $11.30 | $11.66 | $11.66 | 41,718,440 |
| 2025-04-24 | $10.76 | $12.40 | $10.68 | $11.94 | $11.94 | 62,466,320 |
| 2025-04-23 | $10.67 | $11.30 | $10.50 | $10.81 | $10.81 | 41,753,500 |
| 2025-04-22 | $11.28 | $11.33 | $10.33 | $11.11 | $11.11 | 80,418,670 |
| 2025-04-21 | $8.80 | $10.90 | $8.80 | $10.90 | $10.90 | 57,960,830 |
| 2025-04-18 | $8.12 | $9.32 | $8.12 | $9.08 | $9.08 | 49,769,910 |
| 2025-04-17 | $7.70 | $8.30 | $7.66 | $8.09 | $8.09 | 22,055,800 |
| 2025-04-16 | $7.75 | $7.82 | $7.41 | $7.80 | $7.80 | 15,817,180 |
| 2025-04-15 | $7.49 | $7.95 | $7.48 | $7.78 | $7.78 | 21,999,320 |
| 2025-04-14 | $7.09 | $7.86 | $6.93 | $7.49 | $7.49 | 20,338,520 |
| 2025-04-11 | $6.69 | $7.17 | $6.62 | $6.97 | $6.97 | 12,021,420 |
| 2025-04-10 | $6.86 | $6.88 | $6.68 | $6.74 | $6.74 | 7,043,500 |
| 2025-04-09 | $6.28 | $6.85 | $5.90 | $6.69 | $6.69 | 15,223,150 |
| 2025-04-08 | $6.40 | $6.62 | $6.21 | $6.38 | $6.38 | 8,773,200 |
| 2025-04-07 | $7.07 | $7.30 | $6.05 | $6.27 | $6.27 | 13,867,090 |
| 2025-04-03 | $7.38 | $7.76 | $7.37 | $7.54 | $7.54 | 8,139,760 |
| 2025-04-02 | $7.51 | $7.60 | $7.43 | $7.46 | $7.46 | 6,386,800 |
| 2025-04-01 | $7.22 | $7.66 | $7.22 | $7.49 | $7.49 | 12,338,300 |
| 2025-03-31 | $7.20 | $7.32 | $7.09 | $7.17 | $7.17 | 4,198,300 |
| 2025-03-28 | $7.37 | $7.58 | $7.27 | $7.27 | $7.27 | 7,001,200 |
| 2025-03-27 | $7.21 | $7.41 | $7.10 | $7.38 | $7.38 | 6,351,030 |
| 2025-03-26 | $7.05 | $7.29 | $7.05 | $7.26 | $7.26 | 4,987,050 |
| 2025-03-25 | $7.20 | $7.27 | $7.03 | $7.11 | $7.11 | 5,727,180 |
| 2025-03-24 | $7.50 | $7.55 | $7.15 | $7.26 | $7.26 | 6,630,420 |
| 2025-03-21 | $7.65 | $7.72 | $7.48 | $7.53 | $7.53 | 5,906,380 |
| 2025-03-20 | $7.66 | $7.69 | $7.62 | $7.65 | $7.65 | 4,239,500 |
| 2025-03-19 | $7.70 | $7.76 | $7.59 | $7.65 | $7.65 | 5,326,220 |
| 2025-03-18 | $7.63 | $7.72 | $7.57 | $7.69 | $7.69 | 5,706,640 |
| 2025-03-17 | $7.61 | $7.72 | $7.60 | $7.62 | $7.62 | 5,943,100 |
| 2025-03-14 | $7.41 | $7.59 | $7.39 | $7.58 | $7.58 | 6,833,600 |
| 2025-03-13 | $7.52 | $7.55 | $7.36 | $7.45 | $7.45 | 4,899,800 |
| 2025-03-12 | $7.50 | $7.58 | $7.43 | $7.49 | $7.49 | 5,391,410 |
| 2025-03-11 | $7.40 | $7.50 | $7.33 | $7.48 | $7.48 | 4,894,300 |
| 2025-03-10 | $7.36 | $7.52 | $7.36 | $7.43 | $7.43 | 5,514,030 |
| 2025-03-07 | $7.49 | $7.50 | $7.28 | $7.31 | $7.31 | 5,922,100 |
| 2025-03-06 | $7.49 | $7.54 | $7.43 | $7.49 | $7.49 | 6,191,900 |
| 2025-03-05 | $7.48 | $7.51 | $7.28 | $7.47 | $7.47 | 6,721,030 |
| 2025-03-04 | $7.42 | $7.52 | $7.39 | $7.47 | $7.47 | 4,775,340 |
| 2025-03-03 | $7.41 | $7.57 | $7.41 | $7.49 | $7.49 | 6,491,460 |
| 2025-02-28 | $7.56 | $7.66 | $7.36 | $7.36 | $7.36 | 7,149,300 |
| 2025-02-27 | $7.61 | $7.72 | $7.50 | $7.60 | $7.60 | 8,881,860 |
| 2025-02-26 | $7.50 | $7.67 | $7.46 | $7.61 | $7.61 | 9,031,140 |
| 2025-02-25 | $7.46 | $7.60 | $7.35 | $7.53 | $7.53 | 9,101,670 |
| 2025-02-24 | $7.58 | $7.60 | $7.41 | $7.51 | $7.51 | 9,820,900 |
| 2025-02-20 | $7.26 | $8.39 | $7.26 | $7.83 | $7.83 | 31,136,670 |
| 2025-02-19 | $7.22 | $7.28 | $7.15 | $7.22 | $7.22 | 4,134,000 |
| 2025-02-18 | $7.43 | $7.45 | $7.18 | $7.20 | $7.20 | 5,921,590 |
| 2025-02-17 | $7.49 | $7.62 | $7.40 | $7.43 | $7.43 | 6,808,920 |
| 2025-02-14 | $7.32 | $7.52 | $7.25 | $7.45 | $7.45 | 7,802,640 |
| 2025-02-13 | $7.32 | $7.34 | $7.24 | $7.25 | $7.25 | 3,472,230 |
| 2025-02-12 | $7.35 | $7.35 | $7.23 | $7.31 | $7.31 | 4,499,960 |
| 2025-02-11 | $7.36 | $7.42 | $7.26 | $7.32 | $7.32 | 5,015,000 |
| 2025-02-10 | $7.22 | $7.40 | $7.11 | $7.38 | $7.38 | 6,767,500 |
| 2025-02-07 | $7.08 | $7.28 | $7.00 | $7.21 | $7.21 | 7,241,490 |
| 2025-02-06 | $6.95 | $7.07 | $6.81 | $7.07 | $7.07 | 5,992,370 |
| 2025-02-05 | $6.81 | $6.97 | $6.70 | $6.94 | $6.94 | 5,913,300 |
| 2025-01-27 | $6.78 | $6.85 | $6.71 | $6.73 | $6.73 | 4,168,510 |
| 2025-01-24 | $6.77 | $6.84 | $6.63 | $6.70 | $6.70 | 4,749,620 |
| 2025-01-23 | $6.78 | $6.92 | $6.75 | $6.76 | $6.76 | 5,308,460 |
| 2025-01-22 | $6.88 | $6.96 | $6.67 | $6.70 | $6.70 | 4,344,500 |
| 2025-01-21 | $6.99 | $7.25 | $6.87 | $6.88 | $6.88 | 7,119,050 |
| 2025-01-20 | $6.76 | $6.92 | $6.72 | $6.88 | $6.88 | 4,242,300 |
| 2025-01-17 | $6.80 | $6.88 | $6.73 | $6.75 | $6.75 | 3,458,310 |
| 2025-01-16 | $6.82 | $6.99 | $6.77 | $6.86 | $6.86 | 4,842,650 |
| 2025-01-15 | $6.98 | $6.98 | $6.79 | $6.82 | $6.82 | 3,936,650 |
| 2025-01-14 | $6.73 | $6.96 | $6.73 | $6.95 | $6.95 | 4,622,300 |
| 2025-01-13 | $6.60 | $6.74 | $6.45 | $6.73 | $6.73 | 4,003,820 |
| 2025-01-09 | $7.09 | $7.24 | $6.99 | $7.11 | $7.11 | 5,277,300 |
| 2025-01-08 | $7.18 | $7.29 | $7.03 | $7.14 | $7.14 | 5,505,860 |
| 2025-01-07 | $7.30 | $7.34 | $7.08 | $7.23 | $7.23 | 7,816,090 |
| 2025-01-06 | $7.25 | $7.58 | $7.08 | $7.40 | $7.40 | 11,697,590 |
| 2025-01-03 | $7.17 | $7.36 | $6.95 | $7.00 | $7.00 | 6,609,020 |
| 2025-01-02 | $7.45 | $7.50 | $7.09 | $7.17 | $7.17 | 5,816,080 |
| 2024-12-31 | $7.65 | $7.75 | $7.40 | $7.41 | $7.41 | 6,114,560 |
| 2024-12-30 | $7.71 | $7.79 | $7.56 | $7.57 | $7.57 | 7,604,150 |
| 2024-12-27 | $7.87 | $8.13 | $7.75 | $7.82 | $7.82 | 11,897,240 |
| 2024-12-26 | $7.70 | $8.24 | $7.48 | $8.00 | $8.00 | 18,669,490 |
| 2024-12-25 | $7.83 | $8.42 | $7.70 | $7.81 | $7.81 | 18,551,710 |
| 2024-12-24 | $7.60 | $7.67 | $7.40 | $7.48 | $7.48 | 5,361,880 |
| 2024-12-23 | $7.95 | $7.95 | $7.57 | $7.57 | $7.57 | 7,263,970 |
| 2024-12-20 | $7.90 | $8.01 | $7.83 | $7.96 | $7.96 | 5,022,480 |
| 2024-12-19 | $7.70 | $7.87 | $7.66 | $7.87 | $7.87 | 5,142,400 |
| 2024-12-18 | $7.87 | $7.98 | $7.71 | $7.82 | $7.82 | 5,793,400 |
| 2024-12-17 | $8.14 | $8.20 | $7.84 | $7.87 | $7.87 | 8,504,600 |
| 2024-12-16 | $8.31 | $8.43 | $8.12 | $8.22 | $8.22 | 6,963,900 |
| 2024-12-13 | $8.53 | $8.55 | $8.29 | $8.32 | $8.32 | 9,481,140 |
| 2024-12-12 | $8.50 | $8.72 | $8.45 | $8.61 | $8.61 | 11,072,400 |
| 2024-12-11 | $8.51 | $8.55 | $8.45 | $8.50 | $8.50 | 8,119,200 |
| 2024-12-10 | $8.62 | $8.72 | $8.50 | $8.53 | $8.53 | 14,427,290 |
| 2024-12-09 | $8.48 | $8.72 | $8.39 | $8.44 | $8.44 | 10,852,430 |
| 2024-12-06 | $8.28 | $8.54 | $8.25 | $8.48 | $8.48 | 10,212,440 |
| 2024-12-05 | $8.25 | $8.38 | $8.22 | $8.30 | $8.30 | 8,141,610 |
| 2024-12-04 | $8.48 | $8.66 | $8.19 | $8.26 | $8.26 | 13,328,500 |
| 2024-12-03 | $8.66 | $8.73 | $8.40 | $8.53 | $8.53 | 15,954,000 |
| 2024-12-02 | $8.46 | $8.77 | $8.43 | $8.76 | $8.76 | 20,913,160 |
| 2024-11-29 | $8.63 | $8.63 | $8.30 | $8.40 | $8.40 | 21,712,460 |
| 2024-11-28 | $8.44 | $9.00 | $8.38 | $8.72 | $8.72 | 28,796,540 |
| 2024-11-27 | $8.43 | $8.68 | $8.13 | $8.51 | $8.51 | 22,074,010 |
| 2024-11-26 | $8.10 | $8.62 | $8.09 | $8.51 | $8.51 | 28,129,800 |
| 2024-11-25 | $7.70 | $8.88 | $7.70 | $8.19 | $8.19 | 25,865,820 |
| 2024-11-22 | $8.02 | $8.09 | $7.65 | $7.68 | $7.68 | 8,312,060 |
| 2024-11-21 | $8.06 | $8.13 | $7.92 | $8.08 | $8.08 | 6,788,510 |
| 2024-11-20 | $7.82 | $8.09 | $7.75 | $8.06 | $8.06 | 7,525,920 |
| 2024-11-19 | $7.69 | $7.83 | $7.61 | $7.82 | $7.82 | 5,769,480 |
| 2024-11-18 | $7.81 | $7.99 | $7.61 | $7.63 | $7.63 | 7,350,870 |
| 2024-11-15 | $8.05 | $8.12 | $7.80 | $7.81 | $7.81 | 6,783,050 |
| 2024-11-14 | $8.29 | $8.38 | $8.03 | $8.05 | $8.05 | 8,501,540 |
| 2024-11-13 | $8.50 | $8.66 | $8.20 | $8.40 | $8.40 | 11,712,500 |
| 2024-11-12 | $8.41 | $8.88 | $8.38 | $8.51 | $8.51 | 19,007,170 |
| 2024-11-11 | $8.22 | $8.38 | $8.19 | $8.35 | $8.35 | 9,520,810 |
| 2024-11-08 | $8.32 | $8.39 | $8.18 | $8.25 | $8.25 | 10,325,210 |
| 2024-11-07 | $7.96 | $8.26 | $7.90 | $8.26 | $8.26 | 11,264,850 |
| 2024-11-06 | $8.00 | $8.08 | $7.89 | $7.95 | $7.95 | 9,626,280 |
| 2024-11-05 | $7.81 | $8.00 | $7.72 | $7.97 | $7.97 | 7,428,200 |
| 2024-11-04 | $7.70 | $7.81 | $7.61 | $7.81 | $7.81 | 6,543,040 |
| 2024-11-01 | $7.98 | $8.04 | $7.58 | $7.62 | $7.62 | 11,224,270 |
| 2024-10-31 | $8.09 | $8.14 | $7.97 | $8.01 | $8.01 | 8,772,380 |
| 2024-10-30 | $8.09 | $8.16 | $7.89 | $8.03 | $8.03 | 9,118,490 |
| 2024-10-29 | $8.52 | $8.52 | $8.09 | $8.10 | $8.10 | 11,382,300 |
| 2024-10-28 | $8.15 | $8.53 | $8.07 | $8.45 | $8.45 | 14,684,160 |
| 2024-10-25 | $8.04 | $8.18 | $8.02 | $8.12 | $8.12 | 11,265,100 |
| 2024-10-24 | $8.10 | $8.31 | $8.03 | $8.11 | $8.11 | 9,334,900 |
| 2024-10-23 | $8.29 | $8.30 | $8.07 | $8.14 | $8.14 | 11,981,020 |
| 2024-10-22 | $8.10 | $8.38 | $8.06 | $8.30 | $8.30 | 13,529,820 |
| 2024-10-21 | $7.89 | $8.21 | $7.84 | $8.11 | $8.11 | 13,581,410 |
| 2024-10-18 | $7.55 | $8.10 | $7.55 | $7.89 | $7.89 | 13,218,760 |
| 2024-10-17 | $7.60 | $7.72 | $7.56 | $7.61 | $7.61 | 7,779,110 |
| 2024-10-16 | $7.52 | $7.76 | $7.41 | $7.57 | $7.57 | 9,343,540 |
| 2024-10-15 | $7.49 | $7.87 | $7.44 | $7.57 | $7.57 | 11,393,500 |
| 2024-10-14 | $7.48 | $7.61 | $7.29 | $7.55 | $7.55 | 8,967,700 |
| 2024-10-11 | $7.89 | $7.90 | $7.32 | $7.42 | $7.42 | 12,673,500 |
| 2024-10-10 | $7.89 | $8.38 | $7.89 | $7.95 | $7.95 | 17,181,150 |
| 2024-10-09 | $8.70 | $8.70 | $7.70 | $7.77 | $7.77 | 24,721,900 |
| 2024-10-08 | $9.20 | $9.40 | $8.23 | $9.05 | $9.05 | 34,804,610 |
| 2024-09-30 | $7.36 | $8.06 | $7.09 | $7.89 | $7.89 | 27,462,290 |
| 2024-09-27 | $6.68 | $7.10 | $6.64 | $6.97 | $6.97 | 17,860,350 |
| 2024-09-26 | $6.57 | $6.65 | $6.42 | $6.64 | $6.64 | 10,581,790 |
| 2024-09-25 | $6.46 | $6.75 | $6.45 | $6.57 | $6.57 | 15,161,320 |
| 2024-09-24 | $6.25 | $6.49 | $6.22 | $6.46 | $6.46 | 10,191,830 |
| 2024-09-23 | $6.25 | $6.36 | $6.21 | $6.28 | $6.28 | 5,527,590 |
| 2024-09-20 | $6.27 | $6.27 | $6.13 | $6.19 | $6.19 | 5,048,290 |
| 2024-09-19 | $6.18 | $6.29 | $6.10 | $6.26 | $6.26 | 5,616,110 |
| 2024-09-18 | $6.29 | $6.30 | $6.05 | $6.09 | $6.09 | 5,661,090 |
| 2024-09-13 | $6.32 | $6.45 | $6.22 | $6.30 | $6.30 | 6,576,520 |
| 2024-09-12 | $6.30 | $6.48 | $6.30 | $6.38 | $6.38 | 8,295,710 |
| 2024-09-11 | $6.31 | $6.36 | $6.22 | $6.28 | $6.28 | 5,186,100 |
| 2024-09-10 | $6.35 | $6.39 | $6.20 | $6.36 | $6.36 | 6,655,600 |
| 2024-09-09 | $6.16 | $6.41 | $6.13 | $6.31 | $6.31 | 8,519,000 |
| 2024-09-06 | $6.35 | $6.39 | $6.14 | $6.16 | $6.16 | 7,712,620 |
| 2024-09-05 | $6.34 | $6.51 | $6.28 | $6.35 | $6.35 | 6,824,900 |
| 2024-09-04 | $6.26 | $6.36 | $6.26 | $6.28 | $6.28 | 4,609,700 |
| 2024-09-03 | $6.29 | $6.37 | $6.18 | $6.34 | $6.34 | 5,471,400 |
| 2024-09-02 | $6.37 | $6.51 | $6.27 | $6.29 | $6.29 | 7,849,010 |
| 2024-08-30 | $6.30 | $6.48 | $6.25 | $6.40 | $6.40 | 8,038,000 |
| 2024-08-29 | $6.25 | $6.36 | $6.19 | $6.30 | $6.30 | 6,132,400 |
| 2024-08-28 | $6.25 | $6.45 | $6.22 | $6.29 | $6.29 | 8,296,200 |
| 2024-08-27 | $6.50 | $6.80 | $6.32 | $6.38 | $6.38 | 13,719,340 |
| 2024-08-26 | $6.41 | $6.48 | $6.32 | $6.47 | $6.47 | 5,785,780 |
| 2024-08-23 | $6.49 | $6.51 | $6.36 | $6.40 | $6.40 | 7,374,640 |
| 2024-08-22 | $6.64 | $6.70 | $6.44 | $6.49 | $6.49 | 8,045,500 |
| 2024-08-21 | $6.75 | $6.77 | $6.59 | $6.65 | $6.65 | 8,317,100 |
| 2024-08-20 | $6.88 | $7.00 | $6.69 | $6.70 | $6.70 | 12,705,200 |
| 2024-08-19 | $7.15 | $7.18 | $6.87 | $6.93 | $6.93 | 18,673,150 |
| 2024-08-16 | $7.42 | $7.46 | $7.21 | $7.25 | $7.25 | 25,641,400 |
| 2024-08-15 | $7.65 | $8.06 | $7.49 | $7.62 | $7.62 | 28,612,650 |
| 2024-08-14 | $7.41 | $8.12 | $7.24 | $7.70 | $7.70 | 41,085,650 |
| 2024-08-13 | $7.60 | $7.78 | $7.50 | $7.70 | $7.70 | 37,527,610 |
| 2024-08-12 | $7.07 | $8.18 | $6.96 | $8.07 | $8.07 | 55,600,920 |
| 2024-08-09 | $7.30 | $7.30 | $6.83 | $6.93 | $6.93 | 26,926,850 |
| 2024-08-08 | $7.06 | $8.04 | $7.01 | $7.41 | $7.41 | 41,415,080 |
| 2024-08-07 | $7.29 | $7.52 | $7.12 | $7.20 | $7.20 | 35,445,830 |
| 2024-08-06 | $6.69 | $8.05 | $6.57 | $7.68 | $7.68 | 48,859,740 |
| 2024-08-05 | $7.43 | $7.75 | $6.69 | $6.75 | $6.75 | 43,226,040 |
| 2024-08-02 | $6.18 | $7.36 | $6.15 | $7.36 | $7.36 | 21,768,800 |
| 2024-08-01 | $5.99 | $6.27 | $5.99 | $6.13 | $6.13 | 8,950,910 |
| 2024-07-31 | $5.78 | $6.00 | $5.72 | $5.98 | $5.98 | 5,789,500 |
| 2024-07-30 | $5.75 | $5.84 | $5.69 | $5.77 | $5.77 | 2,926,670 |
| 2024-07-29 | $5.70 | $5.74 | $5.59 | $5.74 | $5.74 | 2,753,500 |
| 2024-07-26 | $5.64 | $5.76 | $5.63 | $5.70 | $5.70 | 2,466,900 |
| 2024-07-25 | $5.65 | $5.71 | $5.55 | $5.64 | $5.64 | 3,005,600 |
| 2024-07-24 | $5.79 | $5.83 | $5.64 | $5.67 | $5.67 | 3,097,100 |
| 2024-07-23 | $5.96 | $5.96 | $5.81 | $5.81 | $5.81 | 3,129,800 |
| 2024-07-22 | $5.82 | $5.95 | $5.76 | $5.91 | $5.91 | 4,073,200 |
| 2024-07-19 | $5.78 | $5.86 | $5.70 | $5.83 | $5.83 | 3,238,400 |
| 2024-07-18 | $5.76 | $5.78 | $5.62 | $5.78 | $5.78 | 3,499,880 |
| 2024-07-17 | $5.71 | $5.83 | $5.69 | $5.77 | $5.77 | 2,479,000 |
| 2024-07-16 | $5.78 | $5.85 | $5.71 | $5.74 | $5.74 | 2,427,500 |
| 2024-07-15 | $5.90 | $5.95 | $5.75 | $5.78 | $5.78 | 3,012,500 |
| 2024-07-12 | $5.86 | $6.03 | $5.85 | $5.90 | $5.90 | 3,699,440 |
| 2024-07-11 | $5.70 | $5.91 | $5.62 | $5.86 | $5.86 | 5,590,400 |
| 2024-07-10 | $5.63 | $5.72 | $5.56 | $5.61 | $5.61 | 2,961,000 |
| 2024-07-09 | $5.61 | $5.65 | $5.41 | $5.63 | $5.63 | 4,119,400 |
| 2024-07-08 | $5.82 | $5.84 | $5.59 | $5.61 | $5.61 | 3,836,500 |
| 2024-07-05 | $5.58 | $5.82 | $5.51 | $5.81 | $5.81 | 5,187,600 |
| 2024-07-04 | $5.82 | $5.86 | $5.58 | $5.59 | $5.59 | 3,986,800 |
| 2024-07-03 | $5.82 | $5.95 | $5.81 | $5.82 | $5.82 | 3,590,300 |
| 2024-07-02 | $5.74 | $5.93 | $5.69 | $5.85 | $5.85 | 5,299,600 |
| 2024-07-01 | $5.65 | $5.80 | $5.62 | $5.73 | $5.73 | 2,511,500 |
| 2024-06-28 | $5.76 | $5.80 | $5.64 | $5.66 | $5.66 | 3,512,200 |
| 2024-06-27 | $5.80 | $5.87 | $5.71 | $5.76 | $5.76 | 3,371,190 |
| 2024-06-26 | $5.60 | $5.81 | $5.54 | $5.79 | $5.79 | 4,565,700 |
| 2024-06-25 | $5.59 | $5.90 | $5.59 | $5.67 | $5.67 | 4,053,250 |
| 2024-06-24 | $5.81 | $5.90 | $5.52 | $5.55 | $5.55 | 5,489,420 |
| 2024-06-21 | $5.79 | $6.07 | $5.75 | $5.91 | $5.91 | 3,489,200 |
| 2024-06-20 | $5.97 | $6.10 | $5.86 | $5.86 | $5.86 | 3,754,040 |
| 2024-06-19 | $5.95 | $6.05 | $5.93 | $5.97 | $5.97 | 2,746,680 |
| 2024-06-18 | $5.85 | $5.95 | $5.81 | $5.93 | $5.93 | 2,947,200 |
| 2024-06-17 | $5.94 | $5.96 | $5.83 | $5.86 | $5.86 | 2,388,100 |
| 2024-06-14 | $5.99 | $6.03 | $5.90 | $5.96 | $5.96 | 2,466,050 |
| 2024-06-13 | $6.07 | $6.10 | $5.95 | $5.99 | $5.99 | 3,407,600 |
| 2024-06-12 | $5.98 | $6.12 | $5.92 | $6.05 | $6.05 | 3,742,840 |
| 2024-06-11 | $5.82 | $5.99 | $5.72 | $5.98 | $5.98 | 4,124,580 |
| 2024-06-07 | $5.73 | $5.85 | $5.67 | $5.84 | $5.84 | 6,568,390 |
| 2024-06-06 | $6.01 | $6.03 | $5.54 | $5.66 | $5.66 | 7,838,010 |
| 2024-06-05 | $6.16 | $6.18 | $5.98 | $6.00 | $6.00 | 3,179,040 |
| 2024-06-04 | $6.09 | $6.15 | $5.96 | $6.13 | $6.13 | 4,214,000 |
| 2024-06-03 | $6.31 | $6.36 | $6.07 | $6.14 | $6.14 | 6,169,100 |
| 2024-05-31 | $6.28 | $6.39 | $6.24 | $6.36 | $6.36 | 3,573,500 |
| 2024-05-30 | $6.31 | $6.38 | $6.22 | $6.24 | $6.24 | 3,086,500 |
| 2024-05-29 | $6.36 | $6.41 | $6.27 | $6.31 | $6.31 | 4,260,000 |
| 2024-05-28 | $6.60 | $6.61 | $6.34 | $6.36 | $6.36 | 7,223,080 |
| 2024-05-27 | $6.46 | $6.81 | $6.46 | $6.62 | $6.62 | 8,431,400 |
| 2024-05-24 | $6.41 | $6.54 | $6.40 | $6.45 | $6.45 | 5,126,460 |
| 2024-05-23 | $6.51 | $6.58 | $6.37 | $6.39 | $6.39 | 5,892,060 |
| 2024-05-22 | $6.57 | $6.66 | $6.51 | $6.56 | $6.56 | 6,342,220 |
| 2024-05-21 | $6.84 | $6.94 | $6.56 | $6.63 | $6.63 | 11,920,200 |
| 2024-05-20 | $6.61 | $7.18 | $6.57 | $6.95 | $6.95 | 15,906,660 |
| 2024-05-17 | $6.54 | $6.78 | $6.50 | $6.64 | $6.64 | 7,482,700 |
| 2024-05-16 | $6.50 | $6.62 | $6.50 | $6.55 | $6.55 | 5,186,060 |
| 2024-05-15 | $6.57 | $6.64 | $6.45 | $6.53 | $6.53 | 5,300,860 |
| 2024-05-14 | $6.57 | $6.75 | $6.54 | $6.61 | $6.61 | 7,500,050 |
| 2024-05-13 | $6.73 | $6.97 | $6.58 | $6.58 | $6.58 | 11,429,580 |
| 2024-05-10 | $7.07 | $7.07 | $6.72 | $6.77 | $6.77 | 14,605,060 |
| 2024-05-09 | $7.20 | $7.25 | $7.02 | $7.08 | $7.08 | 21,994,440 |
| 2024-05-08 | $6.92 | $7.88 | $6.92 | $7.42 | $7.42 | 30,330,860 |
| 2024-05-07 | $6.82 | $6.93 | $6.72 | $6.81 | $6.81 | 9,632,690 |
| 2024-05-06 | $6.74 | $7.16 | $6.62 | $6.89 | $6.89 | 13,993,000 |
| 2024-04-30 | $6.50 | $6.74 | $6.49 | $6.68 | $6.68 | 11,721,930 |
| 2024-04-29 | $6.38 | $6.66 | $6.31 | $6.48 | $6.48 | 9,646,800 |
| 2024-04-26 | $6.24 | $6.43 | $6.13 | $6.30 | $6.30 | 13,344,480 |
| 2024-04-25 | $6.39 | $7.10 | $6.28 | $6.44 | $6.44 | 20,493,430 |
| 2024-04-24 | $5.89 | $5.96 | $5.83 | $5.93 | $5.93 | 3,745,100 |
| 2024-04-23 | $5.70 | $5.96 | $5.70 | $5.89 | $5.89 | 5,902,660 |
| 2024-04-22 | $5.62 | $5.85 | $5.51 | $5.75 | $5.75 | 4,771,600 |
| 2024-04-19 | $5.85 | $5.90 | $5.63 | $5.65 | $5.65 | 5,105,590 |
| 2024-04-18 | $5.96 | $5.97 | $5.80 | $5.83 | $5.83 | 4,789,250 |
| 2024-04-17 | $5.51 | $5.94 | $5.51 | $5.94 | $5.94 | 7,176,670 |
| 2024-04-16 | $5.92 | $5.95 | $5.44 | $5.45 | $5.45 | 8,827,400 |
| 2024-04-15 | $6.28 | $6.36 | $5.89 | $5.98 | $5.98 | 7,167,390 |
| 2024-04-12 | $6.50 | $6.59 | $6.34 | $6.36 | $6.36 | 4,381,430 |
| 2024-04-11 | $6.56 | $6.63 | $6.45 | $6.51 | $6.51 | 3,738,770 |
| 2024-04-10 | $6.75 | $6.75 | $6.48 | $6.54 | $6.54 | 5,293,330 |
| 2024-04-09 | $6.52 | $6.80 | $6.46 | $6.77 | $6.77 | 6,302,600 |
| 2024-04-08 | $6.81 | $6.81 | $6.44 | $6.45 | $6.45 | 6,977,560 |
| 2024-04-03 | $6.89 | $6.97 | $6.73 | $6.81 | $6.81 | 4,168,530 |
| 2024-04-02 | $7.00 | $7.02 | $6.84 | $6.94 | $6.94 | 4,401,300 |
| 2024-04-01 | $6.79 | $7.05 | $6.79 | $7.03 | $7.03 | 6,277,510 |
| 2024-03-29 | $6.74 | $6.84 | $6.65 | $6.76 | $6.76 | 4,363,500 |
| 2024-03-28 | $6.67 | $6.85 | $6.50 | $6.76 | $6.76 | 7,348,250 |
| 2024-03-27 | $6.80 | $6.95 | $6.66 | $6.67 | $6.67 | 7,964,600 |
| 2024-03-26 | $7.05 | $7.05 | $6.71 | $6.82 | $6.82 | 10,778,130 |
| 2024-03-25 | $7.33 | $7.45 | $7.07 | $7.10 | $7.10 | 8,164,940 |
| 2024-03-22 | $7.65 | $7.67 | $7.33 | $7.36 | $7.36 | 9,127,920 |
| 2024-03-21 | $7.73 | $7.81 | $7.57 | $7.71 | $7.71 | 8,797,430 |
| 2024-03-20 | $7.60 | $7.89 | $7.54 | $7.74 | $7.74 | 10,901,180 |
| 2024-03-19 | $7.60 | $7.80 | $7.56 | $7.65 | $7.65 | 10,908,380 |
| 2024-03-18 | $7.39 | $7.74 | $7.27 | $7.71 | $7.71 | 15,253,790 |
| 2024-03-15 | $7.40 | $7.60 | $7.26 | $7.38 | $7.38 | 10,993,600 |
| 2024-03-14 | $7.70 | $7.88 | $7.29 | $7.39 | $7.39 | 13,964,300 |
| 2024-03-13 | $7.40 | $7.44 | $7.22 | $7.39 | $7.39 | 8,256,820 |
| 2024-03-12 | $7.15 | $7.68 | $7.15 | $7.45 | $7.45 | 12,791,750 |
| 2024-03-11 | $6.86 | $7.13 | $6.83 | $7.12 | $7.12 | 7,035,040 |
| 2024-03-08 | $6.81 | $7.03 | $6.78 | $6.86 | $6.86 | 5,524,540 |
| 2024-03-07 | $7.08 | $7.10 | $6.80 | $6.84 | $6.84 | 6,354,000 |
| 2024-03-06 | $6.96 | $7.10 | $6.89 | $7.06 | $7.06 | 5,243,100 |
| 2024-03-05 | $7.28 | $7.28 | $6.99 | $7.04 | $7.04 | 7,382,200 |
| 2024-03-04 | $7.24 | $7.43 | $7.12 | $7.29 | $7.29 | 8,470,500 |
| 2024-03-01 | $7.16 | $7.28 | $7.10 | $7.21 | $7.21 | 6,000,300 |
| 2024-02-29 | $6.82 | $7.20 | $6.82 | $7.20 | $7.20 | 10,937,500 |
| 2024-02-28 | $7.66 | $7.85 | $6.82 | $6.88 | $6.88 | 15,383,900 |
| 2024-02-27 | $7.34 | $7.54 | $7.24 | $7.54 | $7.54 | 8,268,050 |
| 2024-02-26 | $7.21 | $7.52 | $7.14 | $7.36 | $7.36 | 11,404,870 |
| 2024-02-23 | $6.96 | $7.20 | $6.92 | $7.19 | $7.19 | 10,397,780 |
| 2024-02-22 | $6.75 | $7.29 | $6.70 | $6.99 | $6.99 | 13,002,160 |
| 2024-02-21 | $6.60 | $6.92 | $6.52 | $6.75 | $6.75 | 9,650,100 |
| 2024-02-20 | $6.46 | $6.73 | $6.30 | $6.66 | $6.66 | 9,873,470 |
| 2024-02-19 | $6.22 | $6.82 | $6.22 | $6.46 | $6.46 | 15,394,510 |
| 2024-02-08 | $5.75 | $6.25 | $5.49 | $6.15 | $6.15 | 17,523,900 |
| 2024-02-07 | $6.31 | $6.49 | $5.47 | $5.65 | $5.65 | 20,814,050 |
| 2024-02-06 | $5.84 | $6.52 | $5.63 | $6.30 | $6.30 | 13,024,830 |
| 2024-02-05 | $6.98 | $7.07 | $5.89 | $6.15 | $6.15 | 12,507,420 |
| 2024-02-02 | $7.40 | $7.58 | $6.60 | $6.97 | $6.97 | 8,285,000 |
| 2024-02-01 | $7.50 | $7.57 | $7.24 | $7.33 | $7.33 | 6,513,630 |
| 2024-01-31 | $8.03 | $8.05 | $7.45 | $7.48 | $7.48 | 6,087,200 |
| 2024-01-30 | $8.27 | $8.30 | $7.97 | $7.97 | $7.97 | 5,478,360 |
| 2024-01-29 | $8.78 | $8.80 | $8.37 | $8.40 | $8.40 | 4,571,700 |
| 2024-01-26 | $8.80 | $8.91 | $8.67 | $8.73 | $8.73 | 5,140,800 |
| 2024-01-25 | $8.59 | $8.82 | $8.35 | $8.81 | $8.81 | 5,369,000 |
| 2024-01-24 | $8.33 | $8.51 | $8.05 | $8.41 | $8.41 | 4,827,570 |
| 2024-01-23 | $8.41 | $8.42 | $8.20 | $8.38 | $8.38 | 4,820,470 |
| 2024-01-22 | $9.00 | $9.03 | $8.30 | $8.41 | $8.41 | 6,235,200 |
| 2024-01-19 | $9.10 | $9.18 | $9.00 | $9.03 | $9.03 | 2,865,000 |
| 2024-01-18 | $9.26 | $9.26 | $8.85 | $9.10 | $9.10 | 5,484,500 |
| 2024-01-17 | $9.60 | $9.60 | $9.25 | $9.26 | $9.26 | 3,995,600 |
| 2024-01-16 | $9.68 | $9.69 | $9.39 | $9.57 | $9.57 | 4,111,200 |
| 2024-01-15 | $9.65 | $9.76 | $9.57 | $9.68 | $9.68 | 2,969,800 |
| 2024-01-12 | $9.78 | $9.80 | $9.64 | $9.64 | $9.64 | 2,843,000 |
| 2024-01-11 | $9.67 | $9.82 | $9.65 | $9.78 | $9.78 | 2,810,760 |
| 2024-01-10 | $9.75 | $9.80 | $9.58 | $9.66 | $9.66 | 3,393,900 |
| 2024-01-09 | $9.74 | $9.90 | $9.68 | $9.73 | $9.73 | 3,362,150 |
| 2024-01-08 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 3,870,400 |
| 2024-01-05 | $10.13 | $10.20 | $9.86 | $9.90 | $9.90 | 6,372,580 |
| 2024-01-04 | $10.19 | $10.25 | $10.10 | $10.15 | $10.15 | 4,900,450 |
| 2024-01-03 | $10.04 | $10.38 | $10.02 | $10.15 | $10.15 | 6,710,500 |
| 2024-01-02 | $10.15 | $10.20 | $9.93 | $10.11 | $10.11 | 6,001,700 |
| 2024-01-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-12-29 | $10.00 | $10.24 | $10.00 | $10.16 | $10.16 | 4,422,700 |
| 2023-12-28 | $9.88 | $10.11 | $9.69 | $10.04 | $10.04 | 6,155,220 |
| 2023-12-27 | $9.78 | $9.89 | $9.73 | $9.83 | $9.83 | 4,151,900 |
| 2023-12-26 | $9.86 | $9.93 | $9.78 | $9.79 | $9.79 | 4,737,400 |
| 2023-12-25 | $10.03 | $10.10 | $9.72 | $9.84 | $9.84 | 6,948,600 |
| 2023-12-22 | $10.30 | $10.30 | $10.00 | $10.03 | $10.03 | 6,040,800 |
| 2023-12-21 | $10.32 | $10.38 | $10.11 | $10.31 | $10.31 | 6,771,500 |
| 2023-12-20 | $10.40 | $10.61 | $10.35 | $10.36 | $10.36 | 6,357,280 |
| 2023-12-19 | $10.48 | $10.53 | $10.30 | $10.39 | $10.39 | 5,477,920 |
| 2023-12-18 | $10.55 | $10.75 | $10.49 | $10.54 | $10.54 | 6,909,300 |
| 2023-12-15 | $10.90 | $10.96 | $10.62 | $10.67 | $10.67 | 8,022,050 |
| 2023-12-14 | $11.06 | $11.14 | $10.87 | $10.89 | $10.89 | 10,199,540 |
| 2023-12-13 | $10.63 | $11.24 | $10.63 | $11.02 | $11.02 | 20,217,530 |
| 2023-12-12 | $10.87 | $11.05 | $10.60 | $10.68 | $10.68 | 16,370,460 |
| 2023-12-11 | $10.45 | $11.05 | $10.27 | $10.91 | $10.91 | 27,364,850 |
| 2023-12-08 | $11.61 | $12.06 | $11.38 | $11.59 | $11.59 | 29,550,340 |
| 2023-12-07 | $11.41 | $11.96 | $11.40 | $11.72 | $11.72 | 24,959,990 |
| 2023-12-06 | $11.66 | $11.66 | $11.30 | $11.52 | $11.52 | 17,384,420 |
| 2023-12-05 | $11.51 | $12.04 | $11.45 | $11.46 | $11.46 | 20,913,800 |
| 2023-12-04 | $11.53 | $11.88 | $11.44 | $11.61 | $11.61 | 19,131,040 |
| 2023-12-01 | $11.34 | $12.39 | $11.34 | $11.72 | $11.72 | 29,149,600 |
| 2023-11-30 | $11.30 | $11.67 | $11.20 | $11.49 | $11.49 | 16,985,100 |
| 2023-11-29 | $11.57 | $11.85 | $11.33 | $11.41 | $11.41 | 17,635,200 |
| 2023-11-28 | $11.11 | $11.79 | $10.95 | $11.67 | $11.67 | 28,206,190 |
| 2023-11-27 | $11.63 | $11.72 | $11.25 | $11.32 | $11.32 | 26,086,600 |
| 2023-11-24 | $11.96 | $12.29 | $11.61 | $11.82 | $11.82 | 31,276,260 |
| 2023-11-23 | $12.10 | $12.79 | $11.79 | $12.02 | $12.02 | 41,337,960 |
| 2023-11-22 | $12.99 | $13.33 | $12.02 | $12.40 | $12.40 | 64,924,720 |
| 2023-11-21 | $10.65 | $12.74 | $10.57 | $12.74 | $12.74 | 29,930,950 |
| 2023-11-20 | $10.40 | $10.67 | $10.40 | $10.62 | $10.62 | 5,270,600 |
| 2023-11-17 | $10.37 | $10.48 | $10.26 | $10.44 | $10.44 | 3,682,100 |
| 2023-11-16 | $10.47 | $10.51 | $10.28 | $10.28 | $10.28 | 3,965,280 |
| 2023-11-15 | $10.48 | $10.65 | $10.43 | $10.46 | $10.46 | 3,824,540 |
| 2023-11-14 | $10.52 | $10.59 | $10.43 | $10.47 | $10.47 | 3,471,800 |
| 2023-11-13 | $10.37 | $10.55 | $10.35 | $10.55 | $10.55 | 5,216,630 |
| 2023-11-10 | $10.37 | $10.51 | $10.29 | $10.36 | $10.36 | 4,205,880 |
| 2023-11-09 | $10.60 | $10.74 | $10.40 | $10.43 | $10.43 | 5,901,800 |
| 2023-11-08 | $10.39 | $10.67 | $10.38 | $10.57 | $10.57 | 7,603,540 |
| 2023-11-07 | $10.75 | $10.85 | $10.39 | $10.41 | $10.41 | 8,485,100 |
| 2023-11-06 | $10.60 | $10.68 | $10.50 | $10.52 | $10.52 | 6,817,570 |
| 2023-11-03 | $10.55 | $10.68 | $10.39 | $10.39 | $10.39 | 6,671,100 |
| 2023-11-02 | $10.56 | $10.75 | $10.51 | $10.56 | $10.56 | 8,538,200 |
| 2023-11-01 | $10.65 | $10.67 | $10.46 | $10.56 | $10.56 | 8,636,000 |
| 2023-10-31 | $10.59 | $10.77 | $10.44 | $10.53 | $10.53 | 11,825,900 |
| 2023-10-30 | $10.18 | $10.75 | $10.09 | $10.49 | $10.49 | 16,503,470 |
| 2023-10-27 | $9.18 | $10.21 | $9.13 | $10.10 | $10.10 | 16,016,430 |
| 2023-10-26 | $9.05 | $9.26 | $9.05 | $9.25 | $9.25 | 6,329,100 |
| 2023-10-25 | $9.09 | $9.21 | $9.07 | $9.08 | $9.08 | 5,693,140 |
| 2023-10-24 | $9.08 | $9.21 | $8.98 | $9.09 | $9.09 | 5,713,700 |
| 2023-10-23 | $9.29 | $9.43 | $8.98 | $9.07 | $9.07 | 7,603,710 |
| 2023-10-20 | $9.50 | $9.56 | $9.35 | $9.41 | $9.41 | 4,995,810 |
| 2023-10-19 | $9.85 | $9.89 | $9.51 | $9.53 | $9.53 | 5,652,700 |
| 2023-10-18 | $10.11 | $10.11 | $9.85 | $9.89 | $9.89 | 5,579,100 |
| 2023-10-17 | $10.30 | $10.35 | $10.04 | $10.16 | $10.16 | 6,216,300 |
| 2023-10-16 | $10.52 | $10.70 | $10.29 | $10.33 | $10.33 | 8,275,330 |
| 2023-10-13 | $10.48 | $10.66 | $10.36 | $10.52 | $10.52 | 14,198,000 |
| 2023-10-12 | $10.10 | $10.99 | $10.10 | $10.49 | $10.49 | 20,060,540 |
| 2023-10-11 | $9.89 | $10.22 | $9.87 | $10.05 | $10.05 | 6,919,000 |
| 2023-10-10 | $10.02 | $10.04 | $9.84 | $9.89 | $9.89 | 5,227,080 |
| 2023-10-09 | $10.06 | $10.15 | $9.90 | $10.01 | $10.01 | 5,169,530 |
| 2023-09-28 | $10.25 | $10.25 | $10.08 | $10.10 | $10.10 | 6,349,430 |
| 2023-09-27 | $9.96 | $10.29 | $9.96 | $10.24 | $10.24 | 7,935,700 |
| 2023-09-26 | $10.09 | $10.12 | $9.94 | $9.95 | $9.95 | 3,880,400 |
| 2023-09-25 | $9.94 | $10.23 | $9.90 | $10.10 | $10.10 | 6,536,900 |
| 2023-09-22 | $9.66 | $10.06 | $9.59 | $10.00 | $10.00 | 7,148,900 |
| 2023-09-21 | $9.95 | $9.98 | $9.74 | $9.76 | $9.76 | 6,645,900 |
| 2023-09-20 | $10.00 | $10.30 | $9.97 | $10.00 | $10.00 | 6,971,300 |
| 2023-09-19 | $10.00 | $10.20 | $9.92 | $10.00 | $10.00 | 5,438,900 |
| 2023-09-18 | $10.20 | $10.32 | $9.98 | $10.03 | $10.03 | 7,403,680 |
| 2023-09-15 | $9.80 | $10.33 | $9.74 | $10.25 | $10.25 | 15,527,440 |
| 2023-09-14 | $9.54 | $9.83 | $9.53 | $9.80 | $9.80 | 6,486,890 |
| 2023-09-13 | $9.72 | $9.76 | $9.45 | $9.53 | $9.53 | 5,848,720 |
| 2023-09-12 | $9.58 | $10.08 | $9.51 | $9.77 | $9.77 | 10,144,140 |
| 2023-09-11 | $9.26 | $9.51 | $9.23 | $9.50 | $9.50 | 4,638,740 |
| 2023-09-08 | $9.30 | $9.35 | $9.25 | $9.27 | $9.27 | 1,607,900 |
| 2023-09-07 | $9.41 | $9.42 | $9.25 | $9.27 | $9.27 | 2,464,300 |
| 2023-09-06 | $9.44 | $9.44 | $9.33 | $9.41 | $9.41 | 1,884,700 |
| 2023-09-05 | $9.50 | $9.56 | $9.38 | $9.44 | $9.44 | 2,627,600 |
| 2023-09-04 | $9.41 | $9.50 | $9.39 | $9.50 | $9.50 | 2,009,600 |
| 2023-09-01 | $9.43 | $9.48 | $9.35 | $9.40 | $9.40 | 1,834,430 |
| 2023-08-31 | $9.40 | $9.51 | $9.26 | $9.44 | $9.44 | 3,293,040 |
| 2023-08-30 | $9.39 | $9.55 | $9.34 | $9.42 | $9.42 | 2,750,800 |
| 2023-08-29 | $9.28 | $9.46 | $9.22 | $9.42 | $9.42 | 3,599,020 |
| 2023-08-28 | $9.51 | $9.65 | $9.28 | $9.30 | $9.30 | 5,647,200 |
| 2023-08-25 | $9.35 | $9.38 | $9.10 | $9.14 | $9.14 | 2,958,100 |
| 2023-08-24 | $9.23 | $9.38 | $9.17 | $9.29 | $9.29 | 2,658,420 |
| 2023-08-23 | $9.42 | $9.42 | $9.21 | $9.21 | $9.21 | 2,470,300 |
| 2023-08-22 | $9.71 | $9.75 | $9.17 | $9.42 | $9.42 | 7,348,790 |
| 2023-08-21 | $9.75 | $9.83 | $9.67 | $9.71 | $9.71 | 3,392,400 |
| 2023-08-18 | $10.12 | $10.13 | $9.73 | $9.75 | $9.75 | 6,440,000 |
| 2023-08-17 | $10.16 | $10.23 | $9.93 | $10.08 | $10.08 | 5,648,930 |
| 2023-08-16 | $10.35 | $10.56 | $10.15 | $10.16 | $10.16 | 7,224,180 |
| 2023-08-15 | $10.31 | $10.43 | $10.07 | $10.41 | $10.41 | 8,961,680 |
| 2023-08-14 | $10.37 | $10.66 | $10.21 | $10.38 | $10.38 | 8,767,130 |
| 2023-08-11 | $10.23 | $10.62 | $10.13 | $10.49 | $10.49 | 15,897,010 |
| 2023-08-10 | $10.28 | $10.31 | $10.12 | $10.16 | $10.16 | 6,642,000 |
| 2023-08-09 | $10.08 | $10.41 | $10.05 | $10.33 | $10.33 | 15,332,740 |
| 2023-08-08 | $9.88 | $10.04 | $9.72 | $10.02 | $10.02 | 5,306,300 |
| 2023-08-07 | $10.13 | $10.13 | $9.87 | $9.90 | $9.90 | 4,904,400 |
| 2023-08-04 | $10.08 | $10.20 | $10.08 | $10.16 | $10.16 | 4,817,900 |
| 2023-08-03 | $9.86 | $10.45 | $9.85 | $10.15 | $10.15 | 9,732,540 |
| 2023-08-02 | $9.96 | $10.00 | $9.89 | $9.91 | $9.91 | 2,364,200 |
| 2023-08-01 | $9.99 | $10.14 | $9.96 | $9.97 | $9.97 | 3,908,440 |
| 2023-07-31 | $9.94 | $10.04 | $9.94 | $10.03 | $10.03 | 3,200,100 |
| 2023-07-28 | $9.90 | $9.98 | $9.80 | $9.97 | $9.97 | 2,668,700 |
| 2023-07-27 | $9.98 | $10.01 | $9.88 | $9.90 | $9.90 | 2,840,180 |
| 2023-07-26 | $10.00 | $10.10 | $9.95 | $9.98 | $9.98 | 3,793,600 |
| 2023-07-25 | $9.84 | $9.95 | $9.80 | $9.94 | $9.94 | 3,346,100 |
| 2023-07-24 | $9.80 | $9.87 | $9.72 | $9.80 | $9.80 | 2,215,200 |
| 2023-07-21 | $9.73 | $9.89 | $9.64 | $9.82 | $9.82 | 3,402,540 |
| 2023-07-20 | $9.83 | $10.04 | $9.73 | $9.75 | $9.75 | 4,496,400 |
| 2023-07-19 | $9.84 | $9.93 | $9.81 | $9.81 | $9.81 | 2,072,070 |
| 2023-07-18 | $10.01 | $10.05 | $9.89 | $9.90 | $9.90 | 3,988,400 |
| 2023-07-17 | $9.86 | $10.28 | $9.66 | $10.09 | $10.09 | 7,684,900 |
| 2023-07-14 | $9.93 | $9.93 | $9.85 | $9.86 | $9.86 | 2,436,600 |
| 2023-07-13 | $9.85 | $9.97 | $9.85 | $9.95 | $9.95 | 2,486,500 |
| 2023-07-12 | $10.03 | $10.03 | $9.80 | $9.84 | $9.84 | 3,395,670 |
| 2023-07-11 | $9.96 | $10.03 | $9.90 | $9.98 | $9.98 | 2,354,340 |
| 2023-07-10 | $9.89 | $10.00 | $9.88 | $9.96 | $9.96 | 1,745,900 |
| 2023-07-07 | $9.89 | $9.95 | $9.84 | $9.93 | $9.93 | 2,202,200 |
| 2023-07-06 | $10.06 | $10.06 | $9.89 | $9.90 | $9.90 | 2,438,900 |
| 2023-07-05 | $10.11 | $10.21 | $9.98 | $10.00 | $10.00 | 3,655,140 |
| 2023-07-04 | $10.01 | $10.14 | $9.97 | $10.07 | $10.07 | 3,210,380 |
| 2023-07-03 | $9.91 | $10.08 | $9.91 | $10.08 | $10.08 | 3,423,870 |
| 2023-06-30 | $9.82 | $10.03 | $9.81 | $9.95 | $9.95 | 3,440,100 |
| 2023-06-29 | $9.81 | $9.87 | $9.77 | $9.84 | $9.84 | 2,461,620 |
| 2023-06-28 | $9.95 | $9.96 | $9.72 | $9.81 | $9.81 | 3,754,380 |
| 2023-06-27 | $9.77 | $10.02 | $9.77 | $9.95 | $9.95 | 3,057,880 |
| 2023-06-26 | $9.88 | $9.92 | $9.70 | $9.82 | $9.82 | 4,051,100 |
| 2023-06-21 | $10.21 | $10.24 | $9.88 | $9.91 | $9.91 | 7,201,200 |
| 2023-06-20 | $10.28 | $10.35 | $10.22 | $10.22 | $10.22 | 3,979,980 |
| 2023-06-19 | $10.33 | $10.43 | $10.29 | $10.30 | $10.30 | 3,350,660 |
| 2023-06-16 | $10.33 | $10.45 | $10.31 | $10.36 | $10.36 | 3,623,400 |
| 2023-06-15 | $10.21 | $10.37 | $10.20 | $10.34 | $10.34 | 3,333,950 |
| 2023-06-14 | $10.34 | $10.42 | $10.20 | $10.26 | $10.26 | 4,830,700 |
| 2023-06-13 | $10.41 | $10.50 | $10.34 | $10.37 | $10.37 | 4,361,800 |
| 2023-06-12 | $10.52 | $10.54 | $10.37 | $10.44 | $10.44 | 3,145,000 |
| 2023-06-09 | $10.35 | $10.58 | $10.30 | $10.58 | $10.58 | 3,745,700 |
| 2023-06-08 | $10.60 | $10.60 | $10.36 | $10.42 | $10.42 | 4,650,800 |
| 2023-06-07 | $10.66 | $10.84 | $10.50 | $10.61 | $10.61 | 5,804,560 |
| 2023-06-06 | $10.81 | $10.81 | $10.46 | $10.51 | $10.51 | 7,468,500 |
| 2023-06-05 | $10.86 | $10.89 | $10.76 | $10.80 | $10.80 | 4,781,400 |
| 2023-06-02 | $10.82 | $10.95 | $10.77 | $10.86 | $10.86 | 5,256,860 |
| 2023-06-01 | $10.71 | $10.97 | $10.61 | $10.85 | $10.85 | 7,075,260 |
| 2023-05-31 | $10.73 | $11.17 | $10.73 | $10.80 | $10.80 | 8,663,260 |
| 2023-05-30 | $10.68 | $10.80 | $10.50 | $10.74 | $10.74 | 6,060,800 |
| 2023-05-29 | $10.85 | $10.95 | $10.62 | $10.67 | $10.67 | 7,995,800 |
| 2023-05-26 | $10.90 | $11.05 | $10.68 | $10.96 | $10.96 | 8,661,780 |
| 2023-05-25 | $11.07 | $11.18 | $10.78 | $10.90 | $10.90 | 10,456,020 |
| 2023-05-24 | $11.50 | $11.55 | $11.00 | $11.12 | $11.12 | 17,611,760 |
| 2023-05-23 | $10.74 | $11.98 | $10.68 | $11.49 | $11.49 | 27,364,250 |
| 2023-05-22 | $10.53 | $10.76 | $10.53 | $10.66 | $10.66 | 5,173,600 |
| 2023-05-19 | $10.67 | $10.86 | $10.51 | $10.67 | $10.67 | 6,544,000 |
| 2023-05-18 | $10.95 | $10.97 | $10.56 | $10.69 | $10.69 | 8,341,340 |
| 2023-05-17 | $10.88 | $10.98 | $10.77 | $10.92 | $10.92 | 11,405,300 |
| 2023-05-16 | $10.62 | $11.19 | $10.49 | $11.10 | $11.10 | 16,619,800 |
| 2023-05-15 | $10.56 | $10.80 | $10.32 | $10.67 | $10.67 | 9,594,400 |
| 2023-05-12 | $10.45 | $11.09 | $10.44 | $10.68 | $10.68 | 16,620,200 |
| 2023-05-11 | $10.40 | $10.55 | $10.20 | $10.37 | $10.37 | 6,489,940 |
| 2023-05-10 | $10.22 | $10.46 | $10.22 | $10.44 | $10.44 | 7,750,280 |
| 2023-05-09 | $10.58 | $10.60 | $10.28 | $10.31 | $10.31 | 8,177,450 |
| 2023-05-08 | $10.73 | $10.84 | $10.45 | $10.56 | $10.56 | 8,418,740 |
| 2023-05-05 | $11.15 | $11.20 | $10.61 | $10.76 | $10.76 | 13,542,230 |
| 2023-05-04 | $11.42 | $11.58 | $11.15 | $11.16 | $11.16 | 10,724,100 |
| 2023-05-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-05-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-28 | $11.30 | $11.45 | $11.00 | $11.42 | $11.42 | 12,806,300 |
| 2023-04-27 | $11.20 | $11.69 | $11.04 | $11.45 | $11.45 | 17,000,360 |
| 2023-04-26 | $11.27 | $11.75 | $11.12 | $11.40 | $11.40 | 16,033,580 |
| 2023-04-25 | $12.09 | $12.18 | $10.94 | $11.31 | $11.31 | 24,609,530 |
| 2023-04-24 | $12.02 | $12.88 | $12.02 | $12.49 | $12.49 | 32,488,640 |
| 2023-04-21 | $11.42 | $12.30 | $11.39 | $12.19 | $12.19 | 29,040,390 |
| 2023-04-20 | $11.61 | $11.62 | $11.34 | $11.42 | $11.42 | 9,195,400 |
| 2023-04-19 | $11.53 | $11.77 | $11.49 | $11.60 | $11.60 | 8,485,380 |
| 2023-04-18 | $11.58 | $11.85 | $11.53 | $11.67 | $11.67 | 10,721,600 |
| 2023-04-17 | $11.83 | $11.86 | $11.55 | $11.61 | $11.61 | 12,028,920 |
| 2023-04-14 | $11.87 | $12.36 | $11.85 | $11.86 | $11.86 | 19,050,580 |
| 2023-04-13 | $11.80 | $11.99 | $11.69 | $11.86 | $11.86 | 13,209,370 |
| 2023-04-12 | $12.03 | $12.25 | $11.84 | $12.07 | $12.07 | 16,384,380 |
| 2023-04-11 | $12.22 | $12.38 | $11.90 | $12.06 | $12.06 | 22,988,410 |
| 2023-04-10 | $12.03 | $12.59 | $11.59 | $12.41 | $12.41 | 35,235,610 |
| 2023-04-07 | $12.23 | $12.94 | $11.91 | $11.99 | $11.99 | 44,970,190 |
| 2023-04-06 | $11.46 | $12.23 | $11.29 | $12.23 | $12.23 | 45,164,760 |
| 2023-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-04-04 | $10.28 | $10.33 | $10.11 | $10.19 | $10.19 | 6,023,170 |
| 2023-04-03 | $10.36 | $10.48 | $10.24 | $10.33 | $10.33 | 5,846,610 |
| 2023-03-31 | $10.16 | $10.40 | $10.12 | $10.36 | $10.36 | 5,764,700 |
| 2023-03-30 | $10.19 | $10.30 | $10.12 | $10.13 | $10.13 | 5,387,440 |
| 2023-03-29 | $10.32 | $10.40 | $10.18 | $10.22 | $10.22 | 6,885,300 |
| 2023-03-28 | $10.85 | $10.88 | $10.24 | $10.43 | $10.43 | 14,643,900 |
| 2023-03-27 | $10.76 | $10.98 | $10.65 | $10.84 | $10.84 | 6,303,450 |
| 2023-03-24 | $11.01 | $11.15 | $10.73 | $10.80 | $10.80 | 7,943,360 |
| 2023-03-23 | $11.22 | $11.34 | $10.94 | $10.98 | $10.98 | 7,303,280 |
| 2023-03-22 | $11.06 | $11.24 | $11.00 | $11.12 | $11.12 | 5,557,110 |
| 2023-03-21 | $10.71 | $11.04 | $10.68 | $11.01 | $11.01 | 6,433,340 |
| 2023-03-20 | $10.93 | $10.93 | $10.65 | $10.73 | $10.73 | 6,257,630 |
| 2023-03-17 | $11.22 | $11.32 | $10.81 | $10.94 | $10.94 | 11,602,110 |
| 2023-03-16 | $11.39 | $11.40 | $11.19 | $11.22 | $11.22 | 4,206,690 |
| 2023-03-15 | $11.20 | $11.53 | $11.19 | $11.39 | $11.39 | 5,065,980 |
| 2023-03-14 | $11.40 | $11.53 | $11.11 | $11.20 | $11.20 | 5,426,020 |
| 2023-03-13 | $11.37 | $11.60 | $11.14 | $11.47 | $11.47 | 5,736,180 |
| 2023-03-10 | $11.58 | $11.60 | $11.35 | $11.38 | $11.38 | 4,729,730 |
| 2023-03-09 | $11.61 | $11.75 | $11.56 | $11.62 | $11.62 | 3,761,450 |
| 2023-03-08 | $11.54 | $11.62 | $11.36 | $11.58 | $11.58 | 4,074,200 |
| 2023-03-07 | $11.89 | $11.96 | $11.50 | $11.53 | $11.53 | 7,013,800 |
| 2023-03-06 | $12.04 | $12.08 | $11.80 | $11.89 | $11.89 | 7,688,240 |
| 2023-03-03 | $12.12 | $12.17 | $11.97 | $12.02 | $12.02 | 4,879,200 |
| 2023-03-02 | $12.20 | $12.32 | $12.05 | $12.07 | $12.07 | 7,062,600 |
| 2023-03-01 | $12.42 | $12.57 | $12.25 | $12.28 | $12.28 | 6,895,900 |
| 2023-02-28 | $12.06 | $12.40 | $12.06 | $12.39 | $12.39 | 8,437,610 |
| 2023-02-27 | $12.23 | $12.51 | $12.05 | $12.05 | $12.05 | 6,511,940 |
| 2023-02-24 | $12.40 | $12.47 | $12.25 | $12.32 | $12.32 | 5,237,660 |
| 2023-02-23 | $12.62 | $12.66 | $12.32 | $12.33 | $12.33 | 9,866,440 |
| 2023-02-22 | $12.53 | $12.87 | $12.49 | $12.68 | $12.68 | 9,892,520 |
| 2023-02-21 | $12.65 | $12.74 | $12.48 | $12.60 | $12.60 | 10,100,930 |
| 2023-02-20 | $12.86 | $12.90 | $12.52 | $12.76 | $12.76 | 15,318,410 |
| 2023-02-17 | $12.22 | $13.02 | $12.12 | $13.00 | $13.00 | 28,003,950 |
| 2023-02-16 | $12.37 | $12.58 | $12.05 | $12.21 | $12.21 | 13,706,740 |
| 2023-02-15 | $12.40 | $12.54 | $12.28 | $12.36 | $12.36 | 9,434,900 |
| 2023-02-14 | $12.14 | $12.40 | $12.14 | $12.40 | $12.40 | 11,860,610 |
| 2023-02-13 | $12.07 | $12.23 | $12.07 | $12.14 | $12.14 | 5,553,280 |
| 2023-02-10 | $12.24 | $12.32 | $12.01 | $12.07 | $12.07 | 7,485,100 |
| 2023-02-09 | $12.14 | $12.23 | $12.01 | $12.21 | $12.21 | 8,204,280 |
| 2023-02-08 | $12.09 | $12.28 | $12.05 | $12.20 | $12.20 | 7,652,400 |
| 2023-02-07 | $12.25 | $12.31 | $12.01 | $12.12 | $12.12 | 8,188,000 |
| 2023-02-06 | $12.17 | $12.35 | $12.14 | $12.20 | $12.20 | 7,064,270 |
| 2023-02-03 | $12.27 | $12.27 | $11.93 | $12.17 | $12.17 | 8,037,650 |
| 2023-02-02 | $12.24 | $12.34 | $12.15 | $12.19 | $12.19 | 8,381,200 |
| 2023-02-01 | $11.97 | $12.25 | $11.97 | $12.23 | $12.23 | 8,690,470 |
| 2023-01-31 | $12.11 | $12.11 | $11.61 | $12.01 | $12.01 | 8,945,980 |
| 2023-01-30 | $12.15 | $12.30 | $12.00 | $12.07 | $12.07 | 11,786,530 |
| 2023-01-20 | $12.09 | $12.34 | $12.08 | $12.30 | $12.30 | 6,611,780 |
| 2023-01-19 | $12.30 | $12.35 | $12.09 | $12.09 | $12.09 | 8,874,810 |
| 2023-01-18 | $12.45 | $12.59 | $12.28 | $12.30 | $12.30 | 7,577,900 |
| 2023-01-17 | $12.89 | $12.97 | $12.41 | $12.44 | $12.44 | 10,990,700 |
| 2023-01-16 | $12.81 | $13.11 | $12.81 | $12.86 | $12.86 | 9,282,800 |
| 2023-01-13 | $12.76 | $12.97 | $12.73 | $12.90 | $12.90 | 8,022,100 |
| 2023-01-12 | $13.12 | $13.31 | $12.75 | $12.76 | $12.76 | 15,341,400 |
| 2023-01-11 | $13.47 | $13.64 | $13.16 | $13.19 | $13.19 | 16,499,380 |
| 2023-01-10 | $13.39 | $13.98 | $13.11 | $13.69 | $13.69 | 22,826,940 |
| 2023-01-09 | $13.14 | $13.57 | $13.01 | $13.43 | $13.43 | 18,327,460 |
| 2023-01-06 | $13.40 | $13.62 | $13.23 | $13.25 | $13.25 | 16,005,220 |
| 2023-01-05 | $13.74 | $13.84 | $13.23 | $13.49 | $13.49 | 17,655,950 |
| 2023-01-04 | $13.88 | $14.19 | $13.64 | $13.75 | $13.75 | 25,898,410 |
| 2023-01-03 | $13.78 | $14.39 | $13.71 | $14.01 | $14.01 | 27,505,140 |
| 2023-01-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-12-30 | $13.98 | $14.08 | $13.57 | $13.60 | $13.60 | 23,963,930 |
| 2022-12-29 | $13.43 | $14.74 | $13.30 | $14.28 | $14.28 | 39,917,280 |
| 2022-12-28 | $13.51 | $14.27 | $13.51 | $13.85 | $13.85 | 35,440,020 |
| 2022-12-27 | $15.93 | $16.09 | $13.40 | $13.68 | $13.68 | 55,372,020 |
| 2022-12-26 | $16.61 | $16.84 | $15.32 | $16.26 | $16.26 | 44,695,180 |
| 2022-12-23 | $17.52 | $19.14 | $16.32 | $16.69 | $16.69 | 64,688,990 |
| 2022-12-22 | $18.51 | $19.50 | $17.38 | $18.21 | $18.21 | 69,234,360 |
| 2022-12-21 | $15.71 | $18.50 | $15.69 | $18.49 | $18.49 | 69,254,800 |
| 2022-12-20 | $14.40 | $16.37 | $13.79 | $15.68 | $15.68 | 42,856,630 |
| 2022-12-19 | $15.52 | $15.91 | $14.23 | $14.37 | $14.37 | 32,935,860 |
| 2022-12-16 | $13.82 | $16.66 | $13.81 | $15.95 | $15.95 | 49,219,220 |
| 2022-12-15 | $13.70 | $14.16 | $13.70 | $13.97 | $13.97 | 10,650,260 |
| 2022-12-14 | $14.32 | $14.36 | $13.71 | $13.73 | $13.73 | 15,931,340 |
| 2022-12-13 | $14.90 | $14.98 | $14.01 | $14.49 | $14.49 | 22,297,810 |
| 2022-12-12 | $13.99 | $15.08 | $13.88 | $14.99 | $14.99 | 28,392,420 |
| 2022-12-09 | $13.70 | $14.22 | $13.62 | $14.09 | $14.09 | 17,719,480 |
| 2022-12-08 | $13.70 | $14.54 | $13.70 | $13.85 | $13.85 | 18,350,210 |
| 2022-12-07 | $13.47 | $13.94 | $13.12 | $13.80 | $13.80 | 14,637,480 |
| 2022-12-06 | $13.72 | $14.02 | $13.36 | $13.47 | $13.47 | 16,714,970 |
| 2022-12-05 | $14.35 | $14.47 | $13.85 | $14.02 | $14.02 | 15,421,570 |
| 2022-12-01 | $15.23 | $15.45 | $14.00 | $14.13 | $14.13 | 25,172,970 |
| 2022-11-30 | $15.03 | $15.77 | $14.95 | $15.18 | $15.18 | 25,758,370 |
| 2022-11-29 | $14.30 | $15.63 | $14.22 | $15.34 | $15.34 | 33,468,800 |
| 2022-11-28 | $14.80 | $15.24 | $14.30 | $14.52 | $14.52 | 22,217,980 |
| 2022-11-25 | $14.11 | $15.17 | $13.85 | $15.02 | $15.02 | 35,977,680 |
| 2022-11-24 | $13.48 | $14.53 | $13.45 | $14.47 | $14.47 | 33,085,900 |
| 2022-11-23 | $14.08 | $14.39 | $13.27 | $13.37 | $13.37 | 28,767,100 |
| 2022-11-22 | $14.67 | $15.40 | $14.18 | $14.32 | $14.32 | 24,221,860 |
| 2022-11-21 | $14.90 | $15.33 | $14.56 | $14.71 | $14.71 | 24,869,570 |
| 2022-11-18 | $14.50 | $15.80 | $14.40 | $15.26 | $15.26 | 35,373,190 |
| 2022-11-17 | $14.20 | $14.82 | $14.13 | $14.62 | $14.62 | 25,990,630 |
| 2022-11-16 | $15.17 | $15.22 | $14.27 | $14.43 | $14.43 | 34,603,980 |
| 2022-11-15 | $15.95 | $15.95 | $15.18 | $15.43 | $15.43 | 37,308,890 |
| 2022-11-14 | $14.75 | $16.69 | $14.75 | $16.27 | $16.27 | 51,779,010 |
| 2022-11-11 | $16.95 | $17.90 | $15.30 | $15.51 | $15.51 | 70,834,860 |
| 2022-11-10 | $16.10 | $17.88 | $16.03 | $16.75 | $16.75 | 68,853,460 |
| 2022-11-09 | $13.68 | $15.17 | $13.68 | $15.17 | $15.17 | 35,029,000 |
| 2022-11-08 | $12.54 | $13.01 | $12.37 | $12.64 | $12.64 | 14,708,220 |
| 2022-11-07 | $12.50 | $13.06 | $12.40 | $12.73 | $12.73 | 18,017,830 |
| 2022-11-04 | $12.40 | $12.80 | $12.20 | $12.54 | $12.54 | 18,255,440 |
| 2022-11-03 | $12.20 | $12.76 | $11.73 | $12.31 | $12.31 | 23,297,030 |
| 2022-11-02 | $11.70 | $12.98 | $11.62 | $12.27 | $12.27 | 36,638,060 |
| 2022-11-01 | $10.86 | $12.00 | $10.71 | $11.91 | $11.91 | 25,520,170 |
| 2022-10-31 | $10.50 | $10.87 | $10.43 | $10.81 | $10.81 | 7,451,010 |
| 2022-10-28 | $10.86 | $11.04 | $10.41 | $10.48 | $10.48 | 6,648,860 |
| 2022-10-27 | $10.90 | $11.21 | $10.70 | $11.04 | $11.04 | 7,636,360 |
| 2022-10-26 | $10.48 | $10.97 | $10.30 | $10.86 | $10.86 | 7,857,000 |
| 2022-10-25 | $10.72 | $10.87 | $10.29 | $10.39 | $10.39 | 6,442,000 |
| 2022-10-24 | $11.16 | $11.29 | $10.65 | $10.72 | $10.72 | 5,855,600 |
| 2022-10-21 | $10.90 | $11.33 | $10.89 | $11.13 | $11.13 | 6,043,200 |
| 2022-10-20 | $10.97 | $11.16 | $10.80 | $10.97 | $10.97 | 6,379,390 |
| 2022-10-19 | $11.11 | $11.12 | $10.83 | $11.00 | $11.00 | 5,849,340 |
| 2022-10-18 | $10.99 | $11.30 | $10.79 | $11.11 | $11.11 | 8,299,100 |
| 2022-10-17 | $10.70 | $11.05 | $10.70 | $10.99 | $10.99 | 8,115,920 |
| 2022-10-14 | $10.21 | $10.98 | $10.10 | $10.81 | $10.81 | 11,549,320 |
| 2022-10-13 | $9.89 | $10.38 | $9.83 | $10.21 | $10.21 | 6,107,010 |
| 2022-10-12 | $9.78 | $9.99 | $9.52 | $9.97 | $9.97 | 5,036,000 |
| 2022-10-11 | $10.10 | $10.15 | $9.55 | $9.82 | $9.82 | 4,636,480 |
| 2022-10-10 | $10.33 | $10.48 | $9.93 | $9.99 | $9.99 | 5,051,630 |
| 2022-09-30 | $10.20 | $10.55 | $10.20 | $10.32 | $10.32 | 6,193,930 |
| 2022-09-29 | $10.23 | $10.35 | $9.97 | $9.99 | $9.99 | 3,999,830 |
| 2022-09-28 | $10.35 | $10.56 | $10.12 | $10.12 | $10.12 | 4,341,810 |
| 2022-09-27 | $10.00 | $10.38 | $9.97 | $10.38 | $10.38 | 5,560,500 |
| 2022-09-26 | $10.12 | $10.13 | $9.88 | $9.89 | $9.89 | 3,455,720 |
| 2022-09-23 | $10.48 | $10.50 | $10.08 | $10.14 | $10.14 | 4,634,820 |
| 2022-09-22 | $10.57 | $10.68 | $10.38 | $10.38 | $10.38 | 4,170,020 |
| 2022-09-21 | $10.76 | $10.90 | $10.59 | $10.63 | $10.63 | 4,629,220 |
| 2022-09-20 | $10.35 | $10.78 | $10.33 | $10.74 | $10.74 | 5,807,260 |
| 2022-09-19 | $10.55 | $10.58 | $10.23 | $10.23 | $10.23 | 3,250,000 |
| 2022-09-16 | $10.99 | $10.99 | $10.58 | $10.58 | $10.58 | 4,548,420 |
| 2022-09-15 | $11.26 | $11.42 | $10.82 | $10.97 | $10.97 | 5,545,170 |
| 2022-09-14 | $11.00 | $11.32 | $10.65 | $11.27 | $11.27 | 6,732,810 |
| 2022-09-13 | $11.24 | $11.30 | $11.10 | $11.12 | $11.12 | 3,947,500 |
| 2022-09-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2022-09-09 | $11.10 | $11.35 | $11.10 | $11.22 | $11.22 | 3,697,200 |
| 2022-09-08 | $11.18 | $11.24 | $11.03 | $11.04 | $11.04 | 3,177,790 |
| 2022-09-07 | $11.30 | $11.40 | $11.15 | $11.18 | $11.18 | 3,833,700 |
| 2022-09-06 | $11.14 | $11.25 | $11.07 | $11.24 | $11.24 | 3,043,910 |
| 2022-09-05 | $11.33 | $11.40 | $11.11 | $11.14 | $11.14 | 3,341,180 |
| 2022-09-02 | $11.41 | $11.49 | $11.22 | $11.29 | $11.29 | 4,146,100 |
| 2022-09-01 | $11.20 | $11.57 | $11.17 | $11.39 | $11.39 | 6,488,540 |
| 2022-08-31 | $11.22 | $11.26 | $11.05 | $11.13 | $11.13 | 4,103,520 |
| 2022-08-30 | $11.14 | $11.29 | $11.12 | $11.23 | $11.23 | 4,377,720 |
| 2022-08-29 | $11.11 | $11.11 | $10.81 | $11.07 | $11.07 | 3,182,110 |
| 2022-08-26 | $11.15 | $11.27 | $11.05 | $11.17 | $11.17 | 3,782,680 |
| 2022-08-25 | $11.19 | $11.26 | $10.92 | $11.13 | $11.13 | 4,889,750 |
| 2022-08-24 | $11.60 | $11.63 | $11.14 | $11.14 | $11.14 | 7,837,430 |
| 2022-08-23 | $11.76 | $11.85 | $11.44 | $11.64 | $11.64 | 10,030,100 |
| 2022-08-22 | $11.80 | $11.99 | $11.66 | $11.99 | $11.99 | 4,702,900 |
| 2022-08-19 | $11.94 | $12.05 | $11.83 | $11.84 | $11.84 | 5,169,880 |
| 2022-08-18 | $12.18 | $12.18 | $11.88 | $11.96 | $11.96 | 7,058,900 |
| 2022-08-17 | $12.24 | $12.34 | $12.13 | $12.18 | $12.18 | 5,687,660 |
| 2022-08-16 | $12.33 | $12.38 | $12.18 | $12.24 | $12.24 | 6,085,910 |
| 2022-08-15 | $12.42 | $12.48 | $12.21 | $12.28 | $12.28 | 7,490,920 |
| 2022-08-12 | $12.72 | $13.08 | $12.40 | $12.46 | $12.46 | 16,167,310 |
| 2022-08-11 | $12.03 | $12.21 | $11.95 | $12.21 | $12.21 | 6,492,080 |
| 2022-08-10 | $12.18 | $12.18 | $11.90 | $11.98 | $11.98 | 5,476,790 |
| 2022-08-09 | $12.50 | $12.50 | $12.12 | $12.15 | $12.15 | 7,467,470 |
| 2022-08-08 | $12.33 | $12.60 | $12.22 | $12.40 | $12.40 | 8,774,920 |
| 2022-08-05 | $12.09 | $12.36 | $11.93 | $12.15 | $12.15 | 7,537,370 |
| 2022-08-04 | $12.00 | $12.05 | $11.73 | $12.00 | $12.00 | 8,540,430 |
| 2022-08-03 | $11.60 | $12.08 | $11.60 | $11.73 | $11.73 | 9,891,800 |
| 2022-08-02 | $12.47 | $12.48 | $11.66 | $11.70 | $11.70 | 14,607,720 |
| 2022-08-01 | $12.79 | $13.07 | $12.54 | $12.74 | $12.74 | 11,972,230 |
| 2022-07-29 | $13.22 | $13.34 | $12.55 | $12.72 | $12.72 | 18,159,950 |
| 2022-07-28 | $12.61 | $13.32 | $12.61 | $13.10 | $13.10 | 28,907,390 |
| 2022-07-27 | $12.28 | $13.47 | $12.28 | $12.50 | $12.50 | 24,138,480 |
| 2022-07-26 | $11.85 | $11.89 | $11.55 | $11.66 | $11.66 | 6,477,500 |
| 2022-07-25 | $11.76 | $11.95 | $11.65 | $11.67 | $11.67 | 6,388,300 |
| 2022-07-22 | $12.08 | $12.20 | $11.67 | $11.75 | $11.75 | 8,375,710 |
| 2022-07-21 | $12.18 | $12.35 | $12.08 | $12.08 | $12.08 | 7,941,500 |
| 2022-07-20 | $12.03 | $12.30 | $11.93 | $12.25 | $12.25 | 11,315,090 |
| 2022-07-19 | $11.91 | $12.15 | $11.70 | $12.02 | $12.02 | 9,932,380 |
| 2022-07-18 | $11.85 | $12.00 | $11.62 | $11.98 | $11.98 | 8,912,160 |
| 2022-07-15 | $12.46 | $12.48 | $11.86 | $11.89 | $11.89 | 13,030,100 |
| 2022-07-14 | $12.51 | $12.84 | $12.44 | $12.45 | $12.45 | 8,995,470 |
| 2022-07-13 | $12.52 | $12.85 | $12.27 | $12.63 | $12.63 | 7,379,640 |
| 2022-07-12 | $13.31 | $13.34 | $12.52 | $12.53 | $12.53 | 14,680,500 |
| 2022-07-11 | $12.93 | $13.42 | $12.83 | $13.31 | $13.31 | 17,369,900 |
| 2022-07-08 | $12.79 | $13.06 | $12.73 | $12.92 | $12.92 | 11,032,080 |
| 2022-07-07 | $13.02 | $13.11 | $12.70 | $12.73 | $12.73 | 9,207,460 |
| 2022-07-06 | $13.05 | $13.25 | $12.76 | $12.93 | $12.93 | 9,551,900 |
| 2022-07-05 | $13.31 | $13.56 | $13.01 | $13.13 | $13.13 | 14,195,080 |
| 2022-07-04 | $13.45 | $13.73 | $13.40 | $13.54 | $13.54 | 18,493,240 |
| 2022-07-01 | $13.40 | $13.67 | $13.10 | $13.36 | $13.36 | 14,675,340 |
| 2022-06-30 | $13.55 | $13.75 | $13.26 | $13.42 | $13.42 | 23,049,930 |
| 2022-06-29 | $13.13 | $14.30 | $13.08 | $13.56 | $13.56 | 37,167,470 |
| 2022-06-28 | $12.96 | $13.12 | $12.50 | $13.04 | $13.04 | 15,812,200 |
| 2022-06-27 | $12.70 | $13.20 | $12.70 | $12.84 | $12.84 | 14,628,130 |
| 2022-06-24 | $12.53 | $12.91 | $12.53 | $12.65 | $12.65 | 9,365,690 |
| 2022-06-23 | $12.63 | $12.76 | $12.33 | $12.55 | $12.55 | 10,419,880 |
| 2022-06-22 | $12.63 | $12.98 | $12.49 | $12.63 | $12.63 | 13,012,880 |
| 2022-06-21 | $13.00 | $13.33 | $12.59 | $12.73 | $12.73 | 19,266,250 |
| 2022-06-20 | $12.46 | $13.13 | $12.38 | $12.94 | $12.94 | 19,699,300 |
| 2022-06-17 | $12.33 | $12.49 | $12.06 | $12.41 | $12.41 | 10,408,050 |
| 2022-06-16 | $12.12 | $12.59 | $12.12 | $12.40 | $12.40 | 13,332,070 |
| 2022-06-15 | $12.28 | $12.52 | $12.08 | $12.10 | $12.10 | 11,505,900 |
| 2022-06-14 | $12.60 | $12.60 | $12.00 | $12.26 | $12.26 | 11,690,200 |
| 2022-06-13 | $12.64 | $12.75 | $12.40 | $12.58 | $12.58 | 10,014,500 |
| 2022-06-10 | $12.38 | $12.74 | $12.28 | $12.63 | $12.63 | 9,564,280 |
| 2022-06-09 | $12.77 | $12.85 | $12.34 | $12.40 | $12.40 | 12,385,400 |
| 2022-06-08 | $13.21 | $13.22 | $12.70 | $12.84 | $12.84 | 17,398,930 |
| 2022-06-07 | $12.94 | $13.44 | $12.66 | $13.33 | $13.33 | 22,436,810 |
| 2022-06-06 | $12.68 | $12.91 | $12.59 | $12.90 | $12.90 | 11,271,700 |
| 2022-06-02 | $13.00 | $13.04 | $12.59 | $12.68 | $12.68 | 9,397,780 |
| 2022-06-01 | $13.15 | $13.35 | $12.88 | $13.01 | $13.01 | 9,420,820 |
| 2022-05-31 | $13.18 | $13.27 | $12.58 | $13.06 | $13.06 | 12,156,280 |
| 2022-05-30 | $13.35 | $13.50 | $13.05 | $13.18 | $13.18 | 8,423,300 |
| 2022-05-27 | $13.73 | $13.75 | $13.26 | $13.43 | $13.43 | 9,780,580 |
| 2022-05-26 | $13.88 | $13.91 | $13.30 | $13.61 | $13.61 | 10,566,000 |
| 2022-05-25 | $13.51 | $13.89 | $13.43 | $13.89 | $13.89 | 10,663,650 |
| 2022-05-24 | $14.61 | $14.69 | $13.50 | $13.51 | $13.51 | 19,310,590 |
| 2022-05-23 | $14.79 | $15.00 | $14.54 | $14.69 | $14.69 | 14,650,580 |
| 2022-05-20 | $14.88 | $15.18 | $14.36 | $14.69 | $14.69 | 18,629,220 |
| 2022-05-19 | $14.41 | $15.08 | $14.39 | $14.74 | $14.74 | 15,039,540 |
| 2022-05-18 | $14.45 | $15.08 | $14.37 | $14.76 | $14.76 | 18,968,230 |
| 2022-05-17 | $15.80 | $15.86 | $14.02 | $14.44 | $14.44 | 26,201,870 |
| 2022-05-16 | $15.55 | $16.16 | $15.15 | $15.55 | $15.55 | 21,235,720 |
| 2022-05-13 | $16.36 | $16.62 | $15.51 | $15.72 | $15.72 | 23,602,760 |
| 2022-05-12 | $15.41 | $16.50 | $15.31 | $16.03 | $16.03 | 28,645,230 |
| 2022-05-11 | $15.45 | $16.68 | $15.45 | $15.75 | $15.75 | 32,793,220 |
| 2022-05-10 | $15.00 | $16.18 | $14.94 | $15.58 | $15.58 | 28,378,680 |
| 2022-05-09 | $15.07 | $15.69 | $14.90 | $15.43 | $15.43 | 30,437,250 |
| 2022-05-06 | $14.12 | $15.86 | $14.00 | $14.98 | $14.98 | 30,444,510 |
| 2022-05-05 | $14.25 | $14.85 | $14.04 | $14.51 | $14.51 | 22,103,720 |
| 2022-05-04 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-05-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-04-29 | $13.40 | $14.64 | $13.36 | $14.47 | $14.47 | 31,083,160 |
| 2022-04-28 | $13.79 | $13.98 | $13.08 | $13.20 | $13.20 | 19,403,940 |
| 2022-04-27 | $13.00 | $13.98 | $12.93 | $13.92 | $13.92 | 25,187,000 |
| 2022-04-26 | $13.35 | $14.88 | $12.98 | $13.80 | $13.80 | 32,255,150 |
| 2022-04-25 | $14.29 | $14.74 | $13.22 | $13.33 | $13.33 | 24,879,610 |
| 2022-04-22 | $15.49 | $15.50 | $14.65 | $14.65 | $14.65 | 20,449,070 |
| 2022-04-21 | $15.86 | $16.60 | $15.49 | $15.76 | $15.76 | 20,926,130 |
| 2022-04-20 | $16.95 | $16.95 | $15.80 | $15.86 | $15.86 | 21,659,760 |
| 2022-04-19 | $17.64 | $17.70 | $16.60 | $16.82 | $16.82 | 21,513,890 |
| 2022-04-18 | $17.52 | $17.88 | $16.89 | $17.48 | $17.48 | 24,135,500 |
| 2022-04-15 | $17.58 | $18.63 | $17.48 | $18.04 | $18.04 | 39,541,600 |
| 2022-04-14 | $16.80 | $18.38 | $16.51 | $17.83 | $17.83 | 40,855,080 |
| 2022-04-13 | $17.00 | $17.09 | $16.01 | $16.31 | $16.31 | 22,547,880 |
| 2022-04-12 | $17.26 | $17.52 | $16.75 | $16.96 | $16.96 | 17,977,670 |
| 2022-04-11 | $17.85 | $18.30 | $17.22 | $17.35 | $17.35 | 19,952,530 |
| 2022-04-08 | $18.08 | $18.67 | $17.26 | $17.91 | $17.91 | 29,564,130 |
| 2022-04-07 | $18.85 | $18.95 | $17.89 | $17.93 | $17.93 | 24,473,520 |
| 2022-04-06 | $19.79 | $20.20 | $18.45 | $18.99 | $18.99 | 35,619,130 |
| 2022-04-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-04-04 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-04-01 | $18.75 | $20.46 | $18.75 | $19.48 | $19.48 | 50,208,660 |
| 2022-03-31 | $22.25 | $23.50 | $21.88 | $22.00 | $22.00 | 34,788,100 |
| 2022-03-30 | $22.43 | $22.70 | $21.01 | $22.24 | $22.24 | 31,271,040 |
| 2022-03-29 | $22.55 | $23.81 | $22.00 | $23.05 | $23.05 | 36,843,400 |
| 2022-03-28 | $24.37 | $25.25 | $22.58 | $22.77 | $22.77 | 41,315,540 |
| 2022-03-25 | $26.80 | $26.92 | $24.80 | $24.80 | $24.80 | 41,219,490 |
| 2022-03-24 | $25.31 | $27.89 | $25.23 | $27.20 | $27.20 | 50,259,200 |
| 2022-03-23 | $25.60 | $27.48 | $25.27 | $25.96 | $25.96 | 43,971,970 |
| 2022-03-22 | $26.90 | $27.30 | $25.08 | $25.97 | $25.97 | 53,017,750 |
| 2022-03-21 | $26.00 | $28.99 | $25.68 | $27.38 | $27.38 | 79,195,520 |
| 2022-03-18 | $23.55 | $27.61 | $22.99 | $27.61 | $27.61 | 90,838,240 |
| 2022-03-17 | $22.51 | $24.77 | $21.93 | $23.01 | $23.01 | 49,256,270 |
| 2022-03-16 | $24.05 | $24.49 | $21.54 | $23.01 | $23.01 | 47,664,960 |
| 2022-03-15 | $23.05 | $25.43 | $22.80 | $24.00 | $24.00 | 49,536,350 |
| 2022-03-14 | $25.50 | $26.66 | $23.70 | $23.70 | $23.70 | 58,474,360 |
| 2022-03-11 | $21.60 | $26.68 | $21.56 | $25.30 | $25.30 | 66,952,080 |
| 2022-03-10 | $21.01 | $22.25 | $20.55 | $22.24 | $22.24 | 53,798,750 |
| 2022-03-09 | $19.63 | $20.95 | $18.78 | $20.51 | $20.51 | 43,460,740 |
| 2022-03-08 | $21.90 | $22.02 | $19.47 | $19.47 | $19.47 | 49,102,340 |
| 2022-03-07 | $21.07 | $23.35 | $20.86 | $22.37 | $22.37 | 52,448,010 |
| 2022-03-04 | $21.90 | $23.56 | $20.71 | $21.08 | $21.08 | 56,580,370 |
| 2022-03-03 | $20.55 | $23.99 | $20.54 | $21.98 | $21.98 | 64,549,130 |
| 2022-03-02 | $19.80 | $23.01 | $18.77 | $21.13 | $21.13 | 66,023,330 |
| 2022-03-01 | $19.30 | $20.14 | $18.62 | $19.69 | $19.69 | 46,489,530 |
| 2022-02-28 | $19.70 | $20.57 | $19.08 | $20.24 | $20.24 | 49,480,410 |
| 2022-02-25 | $19.38 | $20.34 | $18.18 | $19.53 | $19.53 | 65,609,280 |
| 2022-02-24 | $16.50 | $19.69 | $16.48 | $19.69 | $19.69 | 75,752,960 |
| 2022-02-23 | $15.93 | $16.90 | $15.90 | $16.41 | $16.41 | 28,441,840 |
| 2022-02-22 | $16.72 | $16.77 | $15.76 | $15.93 | $15.93 | 32,821,780 |
| 2022-02-21 | $17.29 | $17.53 | $16.25 | $17.06 | $17.06 | 42,072,610 |
| 2022-02-18 | $16.78 | $18.15 | $16.26 | $17.40 | $17.40 | 43,889,330 |
| 2022-02-17 | $16.43 | $17.86 | $16.40 | $17.30 | $17.30 | 44,514,530 |
| 2022-02-16 | $16.26 | $16.95 | $15.81 | $16.59 | $16.59 | 26,527,940 |
| 2022-02-15 | $16.45 | $16.88 | $16.03 | $16.28 | $16.28 | 25,941,440 |
| 2022-02-14 | $16.05 | $17.16 | $16.05 | $16.87 | $16.87 | 38,708,090 |
| 2022-02-11 | $17.44 | $17.52 | $15.67 | $15.88 | $15.88 | 39,758,010 |
| 2022-02-10 | $16.48 | $17.94 | $16.18 | $17.74 | $17.74 | 54,107,750 |
| 2022-02-09 | $15.93 | $16.66 | $15.58 | $16.50 | $16.50 | 31,368,330 |
| 2022-02-08 | $15.83 | $16.48 | $15.54 | $16.19 | $16.19 | 24,520,540 |
| 2022-02-07 | $16.30 | $16.40 | $15.67 | $15.75 | $15.75 | 18,081,650 |
| 2022-02-04 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-02-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-02-02 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-02-01 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-01-28 | $16.41 | $16.57 | $15.67 | $16.01 | $16.01 | 19,967,940 |
| 2022-01-27 | $17.38 | $17.43 | $16.21 | $16.33 | $16.33 | 29,333,370 |
| 2022-01-26 | $18.01 | $18.56 | $16.80 | $17.02 | $17.02 | 27,044,790 |
| 2022-01-25 | $20.15 | $20.39 | $17.98 | $18.17 | $18.17 | 33,393,380 |
| 2022-01-24 | $21.06 | $21.38 | $19.56 | $19.77 | $19.77 | 38,411,230 |
| 2022-01-21 | $24.04 | $24.78 | $21.50 | $21.60 | $21.60 | 65,974,790 |
| 2022-01-20 | $29.03 | $29.85 | $23.55 | $24.75 | $24.75 | 73,040,800 |
| 2022-01-19 | $26.43 | $28.99 | $25.58 | $28.13 | $28.13 | 78,877,550 |
| 2022-01-18 | $24.00 | $29.26 | $24.00 | $27.24 | $27.24 | 95,914,560 |
| 2022-01-17 | $24.00 | $25.62 | $23.25 | $25.62 | $25.62 | 76,368,670 |
| 2022-01-14 | $17.39 | $21.35 | $17.36 | $21.35 | $21.35 | 34,766,350 |
| 2022-01-13 | $15.96 | $18.64 | $15.43 | $17.79 | $17.79 | 32,418,100 |
| 2022-01-12 | $15.81 | $16.80 | $15.66 | $16.47 | $16.47 | 14,482,650 |
| 2022-01-11 | $15.99 | $16.55 | $15.80 | $15.93 | $15.93 | 10,687,140 |
| 2022-01-10 | $15.23 | $16.19 | $15.23 | $15.75 | $15.75 | 9,959,950 |
| 2022-01-07 | $16.27 | $16.44 | $15.50 | $15.60 | $15.60 | 9,916,780 |
| 2022-01-06 | $15.93 | $16.47 | $15.81 | $16.40 | $16.40 | 10,024,610 |
| 2022-01-05 | $17.48 | $17.48 | $16.12 | $16.12 | $16.12 | 17,291,190 |
| 2022-01-04 | $17.50 | $17.83 | $17.07 | $17.50 | $17.50 | 14,985,040 |
| 2022-01-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-12-31 | $16.66 | $18.88 | $16.60 | $17.55 | $17.55 | 26,927,280 |
| 2021-12-30 | $17.48 | $17.58 | $16.35 | $16.59 | $16.59 | 24,658,700 |
| 2021-12-29 | $18.85 | $18.85 | $17.53 | $17.57 | $17.57 | 17,874,450 |
| 2021-12-28 | $18.00 | $19.00 | $17.42 | $18.57 | $18.57 | 24,674,210 |
| 2021-12-27 | $17.81 | $19.13 | $17.70 | $18.50 | $18.50 | 20,111,480 |
| 2021-12-24 | $18.03 | $19.28 | $17.58 | $18.18 | $18.18 | 24,110,490 |
| 2021-12-23 | $18.00 | $18.40 | $17.41 | $18.04 | $18.04 | 23,021,770 |
| 2021-12-22 | $16.40 | $19.66 | $16.10 | $18.71 | $18.71 | 37,712,210 |
| 2021-12-21 | $16.35 | $16.67 | $16.13 | $16.38 | $16.38 | 10,331,760 |
| 2021-12-20 | $16.30 | $16.97 | $16.20 | $16.28 | $16.28 | 11,133,860 |
| 2021-12-17 | $16.66 | $16.88 | $16.16 | $16.30 | $16.30 | 11,107,860 |
| 2021-12-16 | $17.05 | $17.31 | $16.41 | $16.59 | $16.59 | 15,825,620 |
| 2021-12-15 | $17.48 | $17.88 | $17.00 | $17.23 | $17.23 | 16,936,010 |
| 2021-12-14 | $17.20 | $18.14 | $17.20 | $17.80 | $17.80 | 21,099,440 |
| 2021-12-13 | $17.02 | $17.42 | $16.86 | $17.12 | $17.12 | 10,890,360 |
| 2021-12-10 | $17.10 | $17.46 | $16.60 | $17.06 | $17.06 | 17,218,970 |
| 2021-12-09 | $17.30 | $17.72 | $16.76 | $17.11 | $17.11 | 22,004,500 |
| 2021-12-08 | $16.55 | $16.92 | $16.25 | $16.67 | $16.67 | 13,595,480 |
| 2021-12-07 | $17.36 | $17.52 | $16.20 | $16.37 | $16.37 | 22,923,760 |
| 2021-12-06 | $17.80 | $18.04 | $17.19 | $17.33 | $17.33 | 16,188,560 |
| 2021-12-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 15,630,310 |
| 2021-12-02 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 27,998,140 |
| 2021-12-01 | $21.52 | $21.68 | $18.51 | $18.55 | $18.55 | 44,814,330 |
| 2021-11-30 | $21.84 | $22.79 | $21.37 | $22.00 | $22.00 | 35,583,990 |
| 2021-11-29 | $23.07 | $24.61 | $21.24 | $22.10 | $22.10 | 43,749,690 |
| 2021-11-26 | $22.40 | $22.88 | $20.52 | $22.15 | $22.15 | 40,206,580 |
| 2021-11-25 | $18.57 | $21.48 | $18.19 | $21.48 | $21.48 | 36,743,540 |
| 2021-11-24 | $17.17 | $18.50 | $16.84 | $17.90 | $17.90 | 25,137,930 |
| 2021-11-23 | $16.28 | $17.15 | $15.81 | $16.79 | $16.79 | 18,990,750 |
| 2021-11-22 | $18.47 | $18.54 | $15.50 | $16.45 | $16.45 | 32,025,590 |
| 2021-11-19 | $17.21 | $17.77 | $16.81 | $17.47 | $17.47 | 19,720,960 |
| 2021-11-18 | $17.43 | $17.65 | $16.62 | $17.09 | $17.09 | 16,726,530 |
| 2021-11-17 | $16.93 | $18.09 | $16.93 | $17.08 | $17.08 | 22,063,910 |
| 2021-11-16 | $16.66 | $17.66 | $16.28 | $16.82 | $16.82 | 34,115,650 |
| 2021-11-15 | $15.40 | $17.70 | $15.40 | $17.19 | $17.19 | 42,766,700 |
| 2021-11-12 | $12.52 | $14.80 | $12.23 | $14.80 | $14.80 | 17,678,810 |
| 2021-11-11 | $12.21 | $12.48 | $12.20 | $12.33 | $12.33 | 5,923,000 |
| 2021-11-10 | $12.16 | $12.54 | $12.14 | $12.39 | $12.39 | 7,707,800 |
| 2021-11-09 | $11.95 | $12.27 | $11.81 | $12.12 | $12.12 | 6,779,760 |
| 2021-11-08 | $12.75 | $12.82 | $11.64 | $11.91 | $11.91 | 14,018,080 |
| 2021-11-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 8,827,550 |
| 2021-11-04 | $13.75 | $13.83 | $13.24 | $13.55 | $13.55 | 11,041,040 |
| 2021-11-03 | $14.00 | $14.13 | $13.60 | $13.76 | $13.76 | 9,097,630 |
| 2021-11-02 | $13.91 | $14.66 | $13.61 | $13.85 | $13.85 | 18,423,520 |
| 2021-11-01 | $13.82 | $14.12 | $13.45 | $13.56 | $13.56 | 13,447,190 |
| 2021-10-29 | $12.50 | $14.00 | $12.20 | $13.78 | $13.78 | 22,154,480 |
| 2021-10-28 | $11.32 | $12.87 | $11.31 | $12.59 | $12.59 | 15,095,720 |
| 2021-10-27 | $11.31 | $11.31 | $10.84 | $10.91 | $10.91 | 3,584,600 |
| 2021-10-26 | $11.30 | $11.37 | $11.16 | $11.30 | $11.30 | 1,925,400 |
| 2021-10-25 | $11.33 | $11.49 | $11.15 | $11.25 | $11.25 | 2,529,140 |
| 2021-10-22 | $11.48 | $11.62 | $11.37 | $11.44 | $11.44 | 2,270,300 |
| 2021-10-21 | $11.84 | $11.84 | $11.42 | $11.48 | $11.48 | 4,072,320 |
| 2021-10-20 | $11.36 | $11.93 | $11.30 | $11.89 | $11.89 | 7,637,950 |
| 2021-10-19 | $11.18 | $11.26 | $11.03 | $11.15 | $11.15 | 2,584,600 |
| 2021-10-18 | $11.12 | $11.30 | $10.98 | $11.20 | $11.20 | 2,782,450 |
| 2021-10-15 | $11.44 | $11.59 | $11.16 | $11.20 | $11.20 | 4,376,220 |
| 2021-10-14 | $11.70 | $11.73 | $11.40 | $11.50 | $11.50 | 5,139,340 |
| 2021-10-13 | $11.96 | $12.02 | $11.65 | $11.73 | $11.73 | 3,955,160 |
| 2021-10-12 | $12.44 | $12.53 | $11.77 | $11.92 | $11.92 | 7,152,390 |
| 2021-10-11 | $12.61 | $13.09 | $12.56 | $12.69 | $12.69 | 6,798,830 |
| 2021-10-08 | $12.37 | $12.68 | $12.22 | $12.59 | $12.59 | 7,932,810 |
| 2021-10-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2021-10-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2021-09-30 | $11.52 | $12.49 | $11.52 | $12.47 | $12.47 | 8,531,550 |
| 2021-09-29 | $12.33 | $12.48 | $11.40 | $11.41 | $11.41 | 8,909,090 |
| 2021-09-28 | $12.39 | $13.15 | $12.35 | $12.62 | $12.62 | 6,764,750 |
| 2021-09-27 | $12.70 | $12.75 | $12.21 | $12.24 | $12.24 | 5,443,130 |
| 2021-09-24 | $12.28 | $12.89 | $12.09 | $12.75 | $12.75 | 8,749,810 |
| 2021-09-23 | $12.49 | $12.66 | $12.18 | $12.25 | $12.25 | 5,913,710 |
| 2021-09-22 | $12.56 | $12.94 | $12.50 | $12.56 | $12.56 | 6,339,130 |
| 2021-09-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-09-20 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2021-09-17 | $12.12 | $12.93 | $12.08 | $12.72 | $12.72 | 9,693,030 |
| 2021-09-16 | $12.48 | $12.52 | $12.13 | $12.13 | $12.13 | 4,589,120 |
| 2021-09-15 | $12.22 | $12.60 | $12.05 | $12.48 | $12.48 | 6,142,950 |
| 2021-09-14 | $12.34 | $12.62 | $12.20 | $12.28 | $12.28 | 7,014,340 |
| 2021-09-13 | $12.67 | $13.01 | $12.45 | $12.51 | $12.51 | 7,125,280 |
| 2021-09-10 | $12.33 | $12.70 | $12.09 | $12.46 | $12.46 | 8,279,200 |
| 2021-09-09 | $12.00 | $12.57 | $11.89 | $12.13 | $12.13 | 6,620,570 |
| 2021-09-08 | $12.60 | $12.99 | $12.18 | $12.28 | $12.28 | 9,386,480 |
| 2021-09-07 | $11.86 | $12.67 | $11.86 | $12.18 | $12.18 | 8,870,420 |
| 2021-09-06 | $11.40 | $11.68 | $11.28 | $11.46 | $11.46 | 4,452,960 |
| 2021-09-03 | $11.62 | $11.69 | $11.35 | $11.37 | $11.37 | 4,715,040 |
| 2021-09-02 | $11.07 | $11.50 | $10.89 | $11.48 | $11.48 | 7,034,180 |
| 2021-09-01 | $11.07 | $11.15 | $10.76 | $11.03 | $11.03 | 4,588,520 |
| 2021-08-31 | $10.90 | $11.07 | $10.76 | $10.93 | $10.93 | 4,019,430 |
| 2021-08-30 | $11.30 | $11.30 | $10.81 | $10.85 | $10.85 | 7,341,020 |
| 2021-08-27 | $11.23 | $11.52 | $11.11 | $11.30 | $11.30 | 4,118,400 |
| 2021-08-26 | $11.71 | $11.73 | $11.30 | $11.30 | $11.30 | 5,469,160 |
| 2021-08-25 | $11.51 | $11.75 | $11.33 | $11.70 | $11.70 | 5,604,270 |
| 2021-08-24 | $11.73 | $12.23 | $11.52 | $11.59 | $11.59 | 7,448,100 |
| 2021-08-23 | $11.58 | $11.86 | $11.55 | $11.73 | $11.73 | 5,766,090 |
| 2021-08-20 | $12.13 | $12.13 | $11.52 | $11.61 | $11.61 | 7,251,780 |
| 2021-08-19 | $12.22 | $12.37 | $11.94 | $12.05 | $12.05 | 6,099,210 |
| 2021-08-18 | $12.00 | $12.35 | $11.94 | $12.18 | $12.18 | 6,610,380 |
| 2021-08-17 | $12.50 | $12.68 | $11.97 | $12.06 | $12.06 | 8,988,500 |
| 2021-08-16 | $12.92 | $13.39 | $12.55 | $12.60 | $12.60 | 10,370,740 |
| 2021-08-13 | $12.82 | $13.03 | $12.68 | $12.93 | $12.93 | 8,316,310 |
| 2021-08-12 | $13.19 | $13.46 | $12.81 | $12.92 | $12.92 | 10,132,840 |
| 2021-08-11 | $13.72 | $13.80 | $12.87 | $13.12 | $13.12 | 15,672,170 |
| 2021-08-10 | $14.00 | $14.21 | $13.49 | $13.68 | $13.68 | 14,835,330 |
| 2021-08-09 | $13.50 | $14.87 | $13.10 | $13.92 | $13.92 | 20,294,750 |
| 2021-08-06 | $14.27 | $14.63 | $13.59 | $13.78 | $13.78 | 18,661,510 |
| 2021-08-05 | $14.55 | $15.82 | $14.04 | $14.11 | $14.11 | 26,538,390 |
| 2021-08-04 | $12.94 | $15.37 | $12.80 | $14.39 | $14.39 | 34,187,090 |
| 2021-08-03 | $11.91 | $13.70 | $11.80 | $13.20 | $13.20 | 26,701,240 |
| 2021-08-02 | $12.63 | $12.73 | $11.71 | $11.90 | $11.90 | 13,271,710 |
| 2021-07-30 | $11.99 | $12.45 | $11.78 | $12.30 | $12.30 | 16,171,620 |
| 2021-07-29 | $11.41 | $12.08 | $11.32 | $12.00 | $12.00 | 11,610,560 |
| 2021-07-28 | $11.03 | $12.09 | $10.52 | $11.38 | $11.38 | 10,279,700 |
| 2021-07-27 | $12.15 | $12.20 | $11.12 | $11.16 | $11.16 | 11,095,440 |
| 2021-07-26 | $11.57 | $12.28 | $11.33 | $12.18 | $12.18 | 14,466,530 |
| 2021-07-23 | $12.40 | $12.45 | $11.66 | $11.68 | $11.68 | 12,908,270 |
| 2021-07-22 | $13.01 | $13.13 | $12.29 | $12.40 | $12.40 | 19,000,190 |
| 2021-07-21 | $12.12 | $13.82 | $12.12 | $13.25 | $13.25 | 27,653,950 |
| 2021-07-20 | $12.28 | $13.50 | $12.08 | $12.53 | $12.53 | 26,195,570 |
| 2021-07-19 | $11.47 | $11.60 | $11.13 | $11.31 | $11.31 | 6,723,300 |
| 2021-07-16 | $11.81 | $11.97 | $11.51 | $11.55 | $11.55 | 7,140,620 |
| 2021-07-15 | $11.99 | $12.30 | $11.51 | $11.91 | $11.91 | 11,303,990 |
| 2021-07-14 | $11.40 | $12.43 | $11.12 | $12.19 | $12.19 | 18,624,540 |
| 2021-07-13 | $11.11 | $11.69 | $10.70 | $11.58 | $11.58 | 11,898,510 |
| 2021-07-12 | $11.07 | $11.25 | $10.90 | $11.14 | $11.14 | 7,001,430 |
| 2021-07-09 | $10.95 | $11.32 | $10.87 | $11.16 | $11.16 | 8,048,770 |
| 2021-07-08 | $11.39 | $11.59 | $10.88 | $10.95 | $10.95 | 10,589,580 |
| 2021-07-07 | $11.47 | $11.47 | $11.11 | $11.34 | $11.34 | 9,613,100 |
| 2021-07-06 | $12.27 | $12.27 | $11.31 | $11.52 | $11.52 | 14,003,930 |
| 2021-07-05 | $12.31 | $12.58 | $12.00 | $12.09 | $12.09 | 16,895,080 |
| 2021-07-02 | $13.14 | $13.94 | $12.80 | $13.03 | $13.03 | 17,424,480 |
| 2021-07-01 | $12.88 | $14.18 | $12.40 | $13.42 | $13.42 | 24,843,760 |
| 2021-06-30 | $12.70 | $13.13 | $11.89 | $12.94 | $12.94 | 21,894,530 |
| 2021-06-29 | $13.30 | $13.63 | $12.25 | $12.68 | $12.68 | 32,389,030 |
| 2021-06-28 | $10.70 | $12.68 | $10.70 | $12.68 | $12.68 | 15,180,660 |
| 2021-06-25 | $10.92 | $10.97 | $10.51 | $10.57 | $10.57 | 5,824,800 |
| 2021-06-24 | $11.10 | $11.25 | $10.72 | $10.84 | $10.84 | 7,342,540 |
| 2021-06-23 | $11.34 | $11.34 | $11.06 | $11.15 | $11.15 | 8,708,610 |
| 2021-06-22 | $11.33 | $11.83 | $11.24 | $11.42 | $11.42 | 14,921,190 |
| 2021-06-21 | $10.69 | $11.25 | $10.66 | $11.07 | $11.07 | 15,719,860 |
| 2021-06-18 | $10.65 | $10.92 | $10.50 | $10.55 | $10.55 | 10,856,220 |
| 2021-06-17 | $10.30 | $10.65 | $10.20 | $10.51 | $10.51 | 7,699,940 |
| 2021-06-16 | $10.56 | $10.63 | $10.30 | $10.38 | $10.38 | 7,682,120 |
| 2021-06-15 | $10.66 | $10.75 | $10.35 | $10.38 | $10.38 | 8,887,960 |
| 2021-06-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2021-06-11 | $11.01 | $11.06 | $10.66 | $10.70 | $10.70 | 12,502,870 |
| 2021-06-10 | $11.00 | $11.20 | $10.87 | $11.06 | $11.06 | 9,810,680 |
| 2021-06-09 | $11.36 | $11.38 | $10.90 | $10.95 | $10.95 | 12,467,350 |
| 2021-06-08 | $11.35 | $11.61 | $11.10 | $11.44 | $11.44 | 14,667,530 |
| 2021-06-07 | $11.11 | $11.48 | $11.05 | $11.34 | $11.34 | 12,957,060 |
| 2021-06-04 | $11.58 | $11.84 | $11.16 | $11.30 | $11.30 | 16,884,100 |
| 2021-06-03 | $11.53 | $11.92 | $11.40 | $11.46 | $11.46 | 21,673,530 |
| 2021-06-02 | $12.66 | $12.92 | $11.60 | $11.95 | $11.95 | 28,857,420 |
| 2021-06-01 | $14.02 | $14.02 | $12.85 | $13.01 | $13.01 | 27,235,240 |
| 2021-05-31 | $13.90 | $14.50 | $13.15 | $14.09 | $14.09 | 26,186,190 |
| 2021-05-28 | $14.78 | $15.00 | $13.43 | $13.71 | $13.71 | 29,700,380 |
| 2021-05-27 | $14.88 | $15.10 | $14.31 | $14.49 | $14.49 | 23,583,270 |
| 2021-05-26 | $13.33 | $15.94 | $12.88 | $14.98 | $14.98 | 39,275,630 |
| 2021-05-25 | $13.72 | $14.27 | $13.48 | $13.59 | $13.59 | 29,099,950 |
| 2021-05-24 | $13.09 | $15.28 | $11.80 | $14.60 | $14.60 | 42,839,950 |
| 2021-05-21 | $13.18 | $13.88 | $12.03 | $12.79 | $12.79 | 41,602,000 |
| 2021-05-20 | $11.56 | $12.62 | $11.11 | $12.62 | $12.62 | 32,655,730 |
| 2021-05-19 | $8.78 | $10.52 | $8.78 | $10.52 | $10.52 | 25,084,040 |
| 2021-05-18 | $8.88 | $8.88 | $8.66 | $8.77 | $8.77 | 2,807,620 |
| 2021-05-17 | $9.10 | $9.10 | $8.82 | $8.90 | $8.90 | 3,570,170 |
| 2021-05-14 | $8.90 | $9.10 | $8.80 | $9.10 | $9.10 | 5,152,010 |
| 2021-05-13 | $8.71 | $9.12 | $8.68 | $8.94 | $8.94 | 6,299,300 |
| 2021-05-12 | $8.51 | $8.85 | $8.47 | $8.83 | $8.83 | 3,741,150 |
| 2021-05-11 | $8.55 | $8.60 | $8.40 | $8.46 | $8.46 | 4,224,380 |
| 2021-05-10 | $8.13 | $8.90 | $8.13 | $8.77 | $8.77 | 5,746,990 |
| 2021-05-07 | $8.21 | $8.36 | $8.05 | $8.12 | $8.12 | 1,790,070 |
| 2021-05-06 | $8.46 | $8.52 | $8.17 | $8.21 | $8.21 | 2,846,920 |
| 2021-05-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-05-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-04-30 | $8.41 | $8.50 | $8.28 | $8.46 | $8.46 | 2,808,880 |
| 2021-04-29 | $8.19 | $8.59 | $8.19 | $8.44 | $8.44 | 4,936,720 |
| 2021-04-28 | $8.13 | $8.26 | $8.11 | $8.20 | $8.20 | 2,264,090 |
| 2021-04-27 | $8.15 | $8.25 | $8.03 | $8.16 | $8.16 | 2,985,650 |
| 2021-04-26 | $7.86 | $8.39 | $7.86 | $8.15 | $8.15 | 4,717,320 |
| 2021-04-23 | $7.93 | $7.93 | $7.70 | $7.82 | $7.82 | 1,224,890 |
| 2021-04-22 | $8.00 | $8.08 | $7.94 | $7.98 | $7.98 | 961,350 |
| 2021-04-21 | $7.84 | $8.03 | $7.79 | $8.00 | $8.00 | 1,534,840 |
| 2021-04-20 | $8.00 | $8.10 | $7.88 | $7.89 | $7.89 | 1,966,920 |
| 2021-04-19 | $7.87 | $7.96 | $7.80 | $7.91 | $7.91 | 1,270,270 |
| 2021-04-16 | $7.67 | $7.88 | $7.63 | $7.87 | $7.87 | 1,322,370 |
| 2021-04-15 | $7.74 | $7.81 | $7.64 | $7.69 | $7.69 | 1,299,860 |
| 2021-04-14 | $7.78 | $7.87 | $7.71 | $7.79 | $7.79 | 888,530 |
| 2021-04-13 | $7.87 | $7.96 | $7.77 | $7.79 | $7.79 | 1,108,000 |
| 2021-04-12 | $7.91 | $7.98 | $7.79 | $7.84 | $7.84 | 1,328,260 |
| 2021-04-09 | $8.15 | $8.15 | $7.88 | $7.91 | $7.91 | 1,028,480 |
| 2021-04-08 | $8.03 | $8.15 | $7.98 | $8.00 | $8.00 | 1,493,690 |
| 2021-04-07 | $7.91 | $8.08 | $7.87 | $8.03 | $8.03 | 1,193,890 |
| 2021-04-06 | $7.73 | $7.93 | $7.73 | $7.93 | $7.93 | 1,248,400 |
| 2021-04-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-02 | $7.90 | $7.92 | $7.70 | $7.82 | $7.82 | 950,330 |
| 2021-04-01 | $7.83 | $7.98 | $7.76 | $7.92 | $7.92 | 724,740 |
| 2021-03-31 | $7.88 | $7.88 | $7.78 | $7.85 | $7.85 | 746,900 |
| 2021-03-30 | $8.05 | $8.14 | $7.81 | $7.83 | $7.83 | 1,249,970 |
| 2021-03-29 | $8.03 | $8.19 | $8.02 | $8.04 | $8.04 | 1,073,680 |
| 2021-03-26 | $7.79 | $8.23 | $7.78 | $8.09 | $8.09 | 1,950,250 |
| 2021-03-25 | $7.80 | $7.88 | $7.75 | $7.77 | $7.77 | 937,140 |
| 2021-03-24 | $7.97 | $8.05 | $7.78 | $7.79 | $7.79 | 1,554,280 |
| 2021-03-23 | $8.07 | $8.15 | $7.96 | $8.00 | $8.00 | 1,522,380 |
| 2021-03-22 | $8.02 | $8.12 | $8.02 | $8.07 | $8.07 | 1,012,730 |
| 2021-03-19 | $8.12 | $8.16 | $8.00 | $8.07 | $8.07 | 926,050 |
| 2021-03-18 | $8.10 | $8.22 | $8.05 | $8.11 | $8.11 | 1,297,600 |
| 2021-03-17 | $8.15 | $8.18 | $8.05 | $8.09 | $8.09 | 963,440 |
| 2021-03-16 | $8.00 | $8.22 | $8.00 | $8.11 | $8.11 | 947,140 |
| 2021-03-15 | $8.10 | $8.14 | $7.99 | $8.02 | $8.02 | 1,444,760 |
| 2021-03-12 | $8.26 | $8.28 | $8.09 | $8.12 | $8.12 | 1,337,660 |
| 2021-03-11 | $8.00 | $8.35 | $7.98 | $8.27 | $8.27 | 1,944,770 |
| 2021-03-10 | $8.19 | $8.20 | $7.98 | $8.06 | $8.06 | 1,064,980 |
| 2021-03-09 | $8.31 | $8.35 | $7.96 | $8.13 | $8.13 | 1,963,460 |
| 2021-03-08 | $8.21 | $8.45 | $8.15 | $8.33 | $8.33 | 2,792,190 |
| 2021-03-05 | $8.06 | $8.19 | $8.03 | $8.17 | $8.17 | 1,186,540 |
| 2021-03-04 | $8.11 | $8.26 | $8.08 | $8.10 | $8.10 | 1,054,010 |
| 2021-03-03 | $8.13 | $8.25 | $8.11 | $8.20 | $8.20 | 803,280 |
| 2021-03-02 | $8.26 | $8.28 | $8.11 | $8.13 | $8.13 | 920,710 |
| 2021-03-01 | $8.04 | $8.30 | $8.04 | $8.23 | $8.23 | 1,365,900 |
| 2021-02-26 | $8.02 | $8.05 | $7.93 | $7.99 | $7.99 | 898,370 |
| 2021-02-25 | $8.06 | $8.21 | $7.97 | $7.97 | $7.97 | 955,470 |
| 2021-02-24 | $8.13 | $8.21 | $8.03 | $8.08 | $8.08 | 1,105,800 |
| 2021-02-23 | $8.27 | $8.30 | $8.09 | $8.12 | $8.12 | 1,208,090 |
| 2021-02-22 | $8.29 | $8.42 | $8.23 | $8.27 | $8.27 | 1,941,620 |
| 2021-02-19 | $8.06 | $8.34 | $7.94 | $8.29 | $8.29 | 2,089,080 |
| 2021-02-18 | $8.05 | $8.17 | $7.92 | $8.06 | $8.06 | 1,214,140 |
| 2021-02-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-02-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-02-10 | $7.89 | $8.07 | $7.83 | $7.90 | $7.90 | 1,183,650 |
| 2021-02-09 | $7.77 | $7.91 | $7.68 | $7.89 | $7.89 | 1,260,810 |
| 2021-02-08 | $7.80 | $7.89 | $7.61 | $7.71 | $7.71 | 833,390 |
| 2021-02-05 | $7.62 | $7.89 | $7.62 | $7.67 | $7.67 | 1,343,290 |
| 2021-02-04 | $8.01 | $8.04 | $7.59 | $7.61 | $7.61 | 2,837,130 |
| 2021-02-03 | $8.22 | $8.24 | $8.02 | $8.02 | $8.02 | 1,433,320 |
| 2021-02-02 | $8.27 | $8.38 | $8.16 | $8.25 | $8.25 | 914,860 |
| 2021-02-01 | $8.24 | $8.38 | $8.17 | $8.27 | $8.27 | 1,149,090 |
| 2021-01-29 | $8.55 | $8.55 | $8.16 | $8.31 | $8.31 | 2,193,110 |
| 2021-01-28 | $8.17 | $8.57 | $8.08 | $8.52 | $8.52 | 2,839,390 |
| 2021-01-27 | $8.46 | $8.66 | $8.18 | $8.24 | $8.24 | 2,051,040 |
| 2021-01-26 | $8.43 | $8.62 | $8.32 | $8.48 | $8.48 | 1,956,300 |
| 2021-01-25 | $8.59 | $8.64 | $8.31 | $8.32 | $8.32 | 2,263,090 |
| 2021-01-22 | $8.90 | $8.90 | $8.56 | $8.64 | $8.64 | 2,966,870 |
| 2021-01-21 | $9.04 | $9.15 | $8.77 | $8.94 | $8.94 | 2,989,760 |
| 2021-01-20 | $9.02 | $9.31 | $8.89 | $8.96 | $8.96 | 4,968,710 |
| 2021-01-19 | $9.19 | $9.74 | $8.87 | $9.50 | $9.50 | 7,751,100 |
| 2021-01-18 | $8.25 | $8.45 | $8.21 | $8.37 | $8.37 | 872,720 |
| 2021-01-15 | $8.14 | $8.30 | $8.12 | $8.27 | $8.27 | 964,100 |
| 2021-01-14 | $8.09 | $8.20 | $8.09 | $8.15 | $8.15 | 1,201,640 |
| 2021-01-13 | $8.35 | $8.35 | $8.07 | $8.11 | $8.11 | 1,554,460 |
| 2021-01-12 | $8.30 | $8.41 | $8.13 | $8.25 | $8.25 | 1,147,620 |
| 2021-01-11 | $8.56 | $8.59 | $8.22 | $8.22 | $8.22 | 1,522,930 |
| 2021-01-08 | $8.86 | $8.86 | $8.33 | $8.59 | $8.59 | 2,723,790 |
| 2021-01-07 | $9.27 | $9.27 | $8.85 | $8.88 | $8.88 | 1,992,390 |
| 2021-01-06 | $9.03 | $9.35 | $9.03 | $9.30 | $9.30 | 1,973,990 |
| 2021-01-05 | $9.08 | $9.13 | $8.98 | $9.03 | $9.03 | 1,057,290 |
| 2021-01-04 | $9.11 | $9.11 | $8.93 | $9.02 | $9.02 | 966,060 |
| 2021-01-01 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2020-12-31 | $9.08 | $9.12 | $8.95 | $9.03 | $9.03 | 889,970 |
| 2020-12-30 | $8.92 | $9.12 | $8.92 | $8.98 | $8.98 | 937,970 |
| 2020-12-29 | $8.93 | $9.10 | $8.87 | $9.01 | $9.01 | 969,040 |
| 2020-12-28 | $9.43 | $9.46 | $8.97 | $9.00 | $9.00 | 1,635,260 |
| 2020-12-25 | $8.88 | $9.74 | $8.80 | $9.43 | $9.43 | 2,954,430 |
| 2020-12-24 | $9.13 | $9.25 | $8.87 | $8.88 | $8.88 | 2,140,900 |
| 2020-12-23 | $9.35 | $9.46 | $9.05 | $9.11 | $9.11 | 2,831,200 |
| 2020-12-22 | $9.49 | $9.65 | $9.33 | $9.37 | $9.37 | 2,584,730 |
| 2020-12-21 | $9.71 | $9.78 | $9.42 | $9.49 | $9.49 | 2,760,690 |
| 2020-12-18 | $9.86 | $9.98 | $9.71 | $9.74 | $9.74 | 1,710,040 |
| 2020-12-17 | $9.91 | $9.99 | $9.80 | $9.94 | $9.94 | 1,720,130 |
| 2020-12-16 | $9.90 | $9.90 | $9.67 | $9.87 | $9.87 | 1,870,260 |
| 2020-12-15 | $9.82 | $9.88 | $9.79 | $9.86 | $9.86 | 1,040,780 |
| 2020-12-14 | $9.86 | $9.90 | $9.78 | $9.83 | $9.83 | 1,348,500 |
| 2020-12-11 | $9.99 | $10.08 | $9.74 | $9.90 | $9.90 | 3,419,150 |
| 2020-12-10 | $10.02 | $10.09 | $9.96 | $10.01 | $10.01 | 1,132,230 |
| 2020-12-09 | $10.12 | $10.19 | $10.03 | $10.03 | $10.03 | 1,686,200 |
| 2020-12-08 | $10.10 | $10.20 | $10.06 | $10.11 | $10.11 | 1,064,900 |
| 2020-12-07 | $10.36 | $10.40 | $10.08 | $10.10 | $10.10 | 1,979,580 |
| 2020-12-04 | $10.42 | $10.45 | $10.28 | $10.34 | $10.34 | 1,415,310 |
| 2020-12-03 | $10.37 | $10.58 | $10.30 | $10.45 | $10.45 | 1,722,470 |
| 2020-12-02 | $10.43 | $10.50 | $10.26 | $10.37 | $10.37 | 1,836,870 |
| 2020-12-01 | $10.52 | $10.57 | $10.30 | $10.42 | $10.42 | 2,755,160 |
| 2020-11-30 | $10.35 | $10.77 | $10.31 | $10.47 | $10.47 | 3,387,680 |
| 2020-11-27 | $10.27 | $10.50 | $10.22 | $10.35 | $10.35 | 1,427,960 |
| 2020-11-26 | $10.46 | $10.50 | $10.29 | $10.29 | $10.29 | 2,317,100 |
| 2020-11-25 | $10.18 | $10.67 | $10.13 | $10.53 | $10.53 | 4,797,150 |
| 2020-11-24 | $10.14 | $10.21 | $10.13 | $10.18 | $10.18 | 1,139,510 |
| 2020-11-23 | $10.19 | $10.20 | $10.08 | $10.16 | $10.16 | 1,386,200 |
| 2020-11-20 | $10.05 | $10.24 | $10.04 | $10.15 | $10.15 | 1,943,850 |
| 2020-11-19 | $10.05 | $10.10 | $10.00 | $10.06 | $10.06 | 1,517,460 |
| 2020-11-18 | $10.05 | $10.15 | $10.02 | $10.06 | $10.06 | 1,412,760 |
| 2020-11-17 | $10.15 | $10.15 | $9.99 | $10.07 | $10.07 | 2,357,970 |
| 2020-11-16 | $10.13 | $10.39 | $10.05 | $10.15 | $10.15 | 3,547,150 |
| 2020-11-13 | $10.26 | $10.28 | $10.08 | $10.20 | $10.20 | 1,493,920 |
| 2020-11-12 | $10.03 | $10.45 | $10.03 | $10.26 | $10.26 | 3,379,180 |
| 2020-11-11 | $10.13 | $10.16 | $9.98 | $10.01 | $10.01 | 2,444,210 |
| 2020-11-10 | $10.27 | $10.35 | $10.14 | $10.17 | $10.17 | 1,952,200 |
| 2020-11-09 | $10.12 | $10.30 | $10.08 | $10.27 | $10.27 | 2,521,050 |
| 2020-11-06 | $10.28 | $10.28 | $10.07 | $10.10 | $10.10 | 2,441,890 |
| 2020-11-05 | $10.16 | $10.25 | $10.13 | $10.22 | $10.22 | 2,883,920 |
| 2020-11-04 | $10.44 | $10.48 | $10.11 | $10.16 | $10.16 | 2,478,240 |
| 2020-11-03 | $10.11 | $10.45 | $10.08 | $10.38 | $10.38 | 2,240,800 |
| 2020-11-02 | $10.30 | $10.43 | $10.06 | $10.11 | $10.11 | 2,622,200 |
| 2020-10-30 | $10.52 | $10.66 | $10.28 | $10.34 | $10.34 | 3,816,570 |
| 2020-10-29 | $10.45 | $10.76 | $10.40 | $10.52 | $10.52 | 2,775,760 |
| 2020-10-28 | $10.77 | $10.83 | $10.40 | $10.61 | $10.61 | 2,898,640 |
| 2020-10-27 | $10.79 | $11.01 | $10.70 | $10.77 | $10.77 | 2,247,640 |
| 2020-10-26 | $10.80 | $10.94 | $10.66 | $10.78 | $10.78 | 2,062,450 |
| 2020-10-23 | $11.16 | $11.25 | $10.75 | $10.80 | $10.80 | 3,497,650 |
| 2020-10-22 | $11.27 | $11.29 | $10.92 | $11.08 | $11.08 | 3,064,470 |
| 2020-10-21 | $11.36 | $11.53 | $11.22 | $11.27 | $11.27 | 3,020,620 |
| 2020-10-20 | $11.40 | $11.48 | $11.11 | $11.42 | $11.42 | 4,953,900 |
| 2020-10-19 | $11.08 | $11.36 | $10.90 | $11.27 | $11.27 | 3,402,240 |
| 2020-10-16 | $10.72 | $11.05 | $10.66 | $11.03 | $11.03 | 2,072,830 |
| 2020-10-15 | $11.04 | $11.09 | $10.74 | $10.77 | $10.77 | 2,096,920 |
| 2020-10-14 | $11.02 | $11.28 | $11.01 | $11.04 | $11.04 | 2,387,200 |
| 2020-10-13 | $11.15 | $11.28 | $11.05 | $11.08 | $11.08 | 2,797,410 |
| 2020-10-12 | $11.07 | $11.24 | $10.96 | $11.18 | $11.18 | 3,176,200 |
| 2020-10-09 | $10.80 | $11.06 | $10.67 | $10.95 | $10.95 | 2,259,270 |
| 2020-10-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-10-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-10-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-10-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-10-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-10-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-09-30 | $10.58 | $10.92 | $10.55 | $10.59 | $10.59 | 1,869,400 |
| 2020-09-29 | $10.50 | $10.77 | $10.35 | $10.54 | $10.54 | 1,481,080 |
| 2020-09-28 | $10.74 | $10.86 | $10.41 | $10.53 | $10.53 | 2,862,340 |
| 2020-09-25 | $11.04 | $11.12 | $10.66 | $10.73 | $10.73 | 3,210,740 |
| 2020-09-24 | $11.48 | $11.50 | $10.96 | $10.96 | $10.96 | 4,161,600 |
| 2020-09-23 | $11.35 | $11.65 | $11.25 | $11.50 | $11.50 | 2,847,340 |
| 2020-09-22 | $11.28 | $11.57 | $11.22 | $11.30 | $11.30 | 2,844,220 |
| 2020-09-21 | $11.45 | $11.49 | $11.31 | $11.31 | $11.31 | 1,754,760 |
| 2020-09-18 | $11.36 | $11.58 | $11.34 | $11.45 | $11.45 | 2,749,380 |
| 2020-09-17 | $11.39 | $11.47 | $11.29 | $11.38 | $11.38 | 1,763,510 |
| 2020-09-16 | $11.46 | $11.52 | $11.25 | $11.46 | $11.46 | 2,452,470 |
| 2020-09-15 | $11.55 | $11.86 | $11.32 | $11.45 | $11.45 | 3,259,160 |
| 2020-09-14 | $11.39 | $11.80 | $11.30 | $11.62 | $11.62 | 3,680,690 |
| 2020-09-11 | $11.40 | $11.59 | $11.15 | $11.26 | $11.26 | 4,108,280 |
| 2020-09-10 | $12.40 | $12.63 | $11.34 | $11.41 | $11.41 | 9,489,480 |
| 2020-09-09 | $12.95 | $12.95 | $12.34 | $12.42 | $12.42 | 10,376,260 |
| 2020-09-08 | $12.70 | $13.11 | $12.55 | $13.00 | $13.00 | 12,833,890 |
| 2020-09-07 | $12.34 | $13.00 | $12.34 | $12.77 | $12.77 | 14,844,750 |
| 2020-09-04 | $12.25 | $12.60 | $12.15 | $12.41 | $12.41 | 8,719,990 |
| 2020-09-03 | $12.21 | $12.74 | $11.98 | $12.61 | $12.61 | 12,962,470 |
| 2020-09-02 | $11.95 | $12.30 | $11.89 | $12.24 | $12.24 | 5,641,520 |
| 2020-09-01 | $11.96 | $12.04 | $11.83 | $11.88 | $11.88 | 2,755,340 |
| 2020-08-31 | $12.14 | $12.28 | $11.97 | $11.97 | $11.97 | 4,730,020 |
| 2020-08-28 | $11.80 | $12.15 | $11.70 | $12.13 | $12.13 | 6,121,050 |
| 2020-08-27 | $12.10 | $12.10 | $11.64 | $11.93 | $11.93 | 7,463,440 |
| 2020-08-26 | $12.75 | $13.03 | $12.20 | $12.25 | $12.25 | 12,362,960 |
| 2020-08-25 | $11.98 | $12.28 | $11.86 | $12.19 | $12.19 | 6,042,620 |
| 2020-08-24 | $11.99 | $12.06 | $11.70 | $11.90 | $11.90 | 2,931,900 |
| 2020-08-21 | $11.80 | $12.04 | $11.73 | $11.98 | $11.98 | 3,336,610 |
| 2020-08-20 | $11.76 | $11.93 | $11.60 | $11.79 | $11.79 | 2,526,160 |
| 2020-08-19 | $11.96 | $12.01 | $11.72 | $11.76 | $11.76 | 4,002,080 |
| 2020-08-18 | $11.97 | $12.07 | $11.94 | $12.05 | $12.05 | 3,369,720 |
| 2020-08-17 | $12.01 | $12.07 | $11.81 | $12.06 | $12.06 | 4,873,300 |
| 2020-08-14 | $11.95 | $12.19 | $11.87 | $12.01 | $12.01 | 5,098,730 |
| 2020-08-13 | $11.88 | $11.95 | $11.69 | $11.87 | $11.87 | 3,456,290 |
| 2020-08-12 | $11.88 | $12.12 | $11.60 | $11.80 | $11.80 | 4,982,610 |
| 2020-08-11 | $12.38 | $12.46 | $11.98 | $11.98 | $11.98 | 6,337,320 |
| 2020-08-10 | $12.23 | $12.46 | $12.08 | $12.44 | $12.44 | 5,012,140 |
| 2020-08-07 | $12.46 | $12.89 | $11.97 | $12.37 | $12.37 | 7,934,290 |
| 2020-08-06 | $12.87 | $13.09 | $12.38 | $12.48 | $12.48 | 8,557,570 |
| 2020-08-05 | $12.82 | $13.05 | $12.63 | $12.91 | $12.91 | 7,028,790 |
| 2020-08-04 | $13.20 | $13.20 | $12.80 | $12.82 | $12.82 | 10,481,080 |
| 2020-08-03 | $13.40 | $13.56 | $13.15 | $13.28 | $13.28 | 14,117,920 |
| 2020-07-31 | $12.98 | $13.33 | $12.68 | $13.14 | $13.14 | 14,186,400 |
| 2020-07-30 | $13.00 | $13.77 | $12.71 | $13.02 | $13.02 | 24,495,740 |
| 2020-07-29 | $12.20 | $13.19 | $12.20 | $12.77 | $12.77 | 17,061,100 |
| 2020-07-28 | $12.01 | $12.14 | $11.91 | $11.99 | $11.99 | 3,693,050 |
| 2020-07-27 | $11.81 | $12.15 | $11.81 | $11.99 | $11.99 | 3,773,880 |
| 2020-07-24 | $12.56 | $12.56 | $11.88 | $11.93 | $11.93 | 8,910,190 |
| 2020-07-23 | $12.22 | $12.67 | $12.12 | $12.56 | $12.56 | 11,303,190 |
| 2020-07-22 | $12.31 | $12.40 | $11.93 | $12.40 | $12.40 | 6,962,850 |
| 2020-07-21 | $12.25 | $12.40 | $12.07 | $12.29 | $12.29 | 5,994,320 |
| 2020-07-20 | $12.05 | $12.21 | $11.86 | $12.20 | $12.20 | 5,486,580 |
| 2020-07-17 | $11.80 | $12.18 | $11.68 | $12.00 | $12.00 | 5,589,640 |
| 2020-07-16 | $12.79 | $12.79 | $11.76 | $11.80 | $11.80 | 12,781,110 |
| 2020-07-15 | $12.42 | $13.35 | $12.16 | $12.87 | $12.87 | 18,404,030 |
| 2020-07-14 | $12.31 | $12.78 | $12.11 | $12.40 | $12.40 | 14,494,950 |
| 2020-07-13 | $11.73 | $12.10 | $11.71 | $12.10 | $12.10 | 9,201,020 |
| 2020-07-10 | $11.82 | $12.10 | $11.63 | $11.70 | $11.70 | 8,086,990 |
| 2020-07-09 | $11.55 | $11.95 | $11.49 | $11.89 | $11.89 | 9,206,000 |
| 2020-07-08 | $11.36 | $11.70 | $11.31 | $11.59 | $11.59 | 7,195,130 |
| 2020-07-07 | $11.42 | $11.59 | $11.34 | $11.37 | $11.37 | 9,056,170 |
| 2020-07-06 | $11.30 | $11.49 | $11.17 | $11.41 | $11.41 | 8,497,800 |
| 2020-07-03 | $11.29 | $11.34 | $11.00 | $11.18 | $11.18 | 5,117,200 |
| 2020-07-02 | $10.80 | $11.24 | $10.66 | $11.09 | $11.09 | 5,339,750 |
| 2020-07-01 | $11.00 | $11.03 | $10.76 | $10.83 | $10.83 | 4,661,520 |
| 2020-06-30 | $11.09 | $11.24 | $11.03 | $11.16 | $11.16 | 3,149,810 |
| 2020-06-29 | $11.31 | $11.56 | $11.13 | $11.17 | $11.17 | 5,063,750 |
| 2020-06-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-06-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2020-06-24 | $11.16 | $11.17 | $10.88 | $10.98 | $10.98 | 2,471,870 |
| 2020-06-23 | $11.30 | $11.42 | $11.08 | $11.16 | $11.16 | 2,788,650 |
| 2020-06-22 | $11.24 | $11.36 | $11.14 | $11.24 | $11.24 | 2,664,480 |
| 2020-06-19 | $11.37 | $11.47 | $11.23 | $11.24 | $11.24 | 4,135,580 |
| 2020-06-18 | $11.85 | $11.88 | $11.45 | $11.54 | $11.54 | 8,731,350 |
| 2020-06-17 | $11.31 | $12.39 | $11.30 | $12.07 | $12.07 | 14,653,860 |
| 2020-06-16 | $11.39 | $11.39 | $11.13 | $11.29 | $11.29 | 3,025,610 |
| 2020-06-15 | $11.11 | $11.50 | $11.07 | $11.30 | $11.30 | 4,927,550 |
| 2020-06-12 | $10.51 | $11.36 | $10.50 | $11.09 | $11.09 | 4,514,140 |
| 2020-06-11 | $10.96 | $11.04 | $10.71 | $10.77 | $10.77 | 2,084,520 |
| 2020-06-10 | $10.84 | $11.16 | $10.83 | $10.98 | $10.98 | 2,110,410 |
| 2020-06-09 | $10.96 | $11.04 | $10.85 | $10.88 | $10.88 | 2,011,690 |
| 2020-06-08 | $11.21 | $11.28 | $10.95 | $10.99 | $10.99 | 3,242,100 |
| 2020-06-05 | $11.39 | $11.42 | $11.15 | $11.23 | $11.23 | 2,954,570 |
| 2020-06-04 | $11.18 | $11.53 | $10.91 | $11.40 | $11.40 | 6,781,990 |
| 2020-06-03 | $11.27 | $11.64 | $11.13 | $11.15 | $11.15 | 5,160,670 |
| 2020-06-02 | $11.25 | $11.41 | $11.11 | $11.29 | $11.29 | 5,660,680 |
| 2020-06-01 | $11.77 | $11.78 | $11.00 | $11.49 | $11.49 | 10,670,990 |
| 2020-05-29 | $10.38 | $10.98 | $10.25 | $10.98 | $10.98 | 4,043,680 |
| 2020-05-28 | $10.20 | $10.24 | $9.95 | $9.98 | $9.98 | 1,729,380 |
| 2020-05-27 | $10.30 | $10.35 | $10.14 | $10.17 | $10.17 | 1,483,320 |
| 2020-05-26 | $10.24 | $10.39 | $10.14 | $10.26 | $10.26 | 2,044,960 |
| 2020-05-25 | $10.00 | $10.43 | $9.96 | $10.24 | $10.24 | 2,331,330 |
| 2020-05-22 | $10.20 | $10.20 | $9.94 | $10.00 | $10.00 | 2,439,330 |
| 2020-05-21 | $10.27 | $10.35 | $10.14 | $10.16 | $10.16 | 1,581,240 |
| 2020-05-20 | $10.30 | $10.45 | $10.20 | $10.22 | $10.22 | 1,834,600 |
| 2020-05-19 | $10.33 | $10.43 | $10.25 | $10.33 | $10.33 | 1,446,300 |
| 2020-05-18 | $10.33 | $10.49 | $10.21 | $10.27 | $10.27 | 1,791,300 |
| 2020-05-15 | $10.57 | $10.62 | $10.31 | $10.32 | $10.32 | 1,893,870 |
| 2020-05-14 | $10.67 | $10.72 | $10.44 | $10.47 | $10.47 | 2,901,580 |
| 2020-05-13 | $10.94 | $10.94 | $10.65 | $10.79 | $10.79 | 1,423,890 |
| 2020-05-12 | $10.88 | $11.05 | $10.73 | $10.85 | $10.85 | 2,469,940 |
| 2020-05-11 | $10.90 | $11.09 | $10.72 | $10.79 | $10.79 | 2,790,770 |
| 2020-05-08 | $10.82 | $11.05 | $10.77 | $10.90 | $10.90 | 2,122,040 |
| 2020-05-07 | $10.74 | $11.06 | $10.65 | $10.82 | $10.82 | 2,618,070 |
| 2020-05-06 | $10.48 | $10.77 | $10.40 | $10.74 | $10.74 | 2,844,430 |
| 2020-05-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-05-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2020-04-30 | $10.27 | $10.62 | $10.21 | $10.48 | $10.48 | 3,682,520 |
| 2020-04-29 | $10.55 | $10.55 | $10.14 | $10.15 | $10.15 | 2,464,520 |
| 2020-04-28 | $10.76 | $10.82 | $10.08 | $10.40 | $10.40 | 2,907,520 |
| 2020-04-27 | $10.79 | $10.94 | $10.50 | $10.72 | $10.72 | 2,038,950 |
| 2020-04-24 | $11.23 | $11.45 | $10.76 | $10.83 | $10.83 | 4,326,020 |
| 2020-04-23 | $11.52 | $11.86 | $11.31 | $11.32 | $11.32 | 3,336,880 |
| 2020-04-22 | $11.34 | $11.49 | $11.10 | $11.41 | $11.41 | 2,878,700 |
| 2020-04-21 | $11.42 | $11.50 | $11.23 | $11.38 | $11.38 | 2,702,580 |
| 2020-04-20 | $11.42 | $11.76 | $11.42 | $11.55 | $11.55 | 2,595,530 |
| 2020-04-17 | $11.87 | $12.01 | $11.46 | $11.51 | $11.51 | 4,721,830 |
| 2020-04-16 | $12.02 | $12.07 | $11.72 | $11.91 | $11.91 | 4,432,480 |
| 2020-04-15 | $11.74 | $12.43 | $11.65 | $12.12 | $12.12 | 7,169,910 |
| 2020-04-14 | $11.50 | $11.85 | $11.42 | $11.63 | $11.63 | 4,187,460 |
| 2020-04-13 | $11.50 | $11.80 | $11.26 | $11.53 | $11.53 | 3,870,120 |
| 2020-04-10 | $12.00 | $12.04 | $11.40 | $11.54 | $11.54 | 6,152,320 |
| 2020-04-09 | $12.54 | $12.54 | $11.98 | $12.02 | $12.02 | 7,373,760 |
| 2020-04-08 | $12.58 | $12.61 | $12.18 | $12.24 | $12.24 | 7,236,620 |
| 2020-04-07 | $11.52 | $12.51 | $11.42 | $12.51 | $12.51 | 12,851,870 |
| 2020-04-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2020-04-03 | $11.65 | $11.86 | $11.32 | $11.37 | $11.37 | 7,162,930 |
| 2020-04-02 | $11.20 | $12.17 | $10.95 | $11.78 | $11.78 | 12,980,050 |
| 2020-04-01 | $11.24 | $11.83 | $11.12 | $11.29 | $11.29 | 15,640,350 |
| 2020-03-31 | $10.35 | $11.12 | $10.06 | $11.12 | $11.12 | 7,638,860 |
| 2020-03-30 | $10.36 | $10.42 | $9.92 | $10.11 | $10.11 | 4,904,060 |
| 2020-03-27 | $10.69 | $10.89 | $10.37 | $10.42 | $10.42 | 4,640,140 |
| 2020-03-26 | $10.63 | $10.91 | $10.52 | $10.61 | $10.61 | 6,052,460 |
| 2020-03-25 | $10.30 | $10.79 | $10.29 | $10.74 | $10.74 | 8,355,720 |
| 2020-03-24 | $10.49 | $10.59 | $9.90 | $10.19 | $10.19 | 9,070,700 |
| 2020-03-23 | $11.02 | $11.02 | $10.30 | $10.32 | $10.32 | 7,692,270 |
| 2020-03-20 | $11.32 | $11.44 | $10.95 | $11.09 | $11.09 | 8,431,850 |
| 2020-03-19 | $11.73 | $11.73 | $11.05 | $11.25 | $11.25 | 5,503,310 |
| 2020-03-18 | $11.88 | $11.96 | $11.51 | $11.75 | $11.75 | 4,877,120 |
| 2020-03-17 | $11.79 | $12.05 | $11.11 | $11.80 | $11.80 | 8,270,330 |
| 2020-03-16 | $12.15 | $12.88 | $12.00 | $12.11 | $12.11 | 8,771,530 |
| 2020-03-13 | $11.84 | $12.07 | $11.63 | $11.86 | $11.86 | 6,034,590 |
| 2020-03-12 | $13.10 | $13.10 | $12.25 | $12.40 | $12.40 | 7,108,930 |
| 2020-03-11 | $13.45 | $13.46 | $12.99 | $13.04 | $13.04 | 5,442,110 |
| 2020-03-10 | $13.49 | $13.81 | $12.80 | $13.37 | $13.37 | 8,072,110 |
| 2020-03-09 | $14.00 | $14.69 | $13.69 | $14.00 | $14.00 | 11,396,020 |
| 2020-03-06 | $13.55 | $14.41 | $13.45 | $14.20 | $14.20 | 13,045,910 |
| 2020-03-05 | $13.35 | $13.43 | $13.18 | $13.43 | $13.43 | 4,948,880 |
| 2020-03-04 | $13.46 | $13.52 | $13.05 | $13.26 | $13.26 | 4,629,670 |
| 2020-03-03 | $13.56 | $13.77 | $13.26 | $13.61 | $13.61 | 8,605,240 |
| 2020-03-02 | $13.01 | $13.36 | $12.80 | $13.33 | $13.33 | 5,322,090 |
| 2020-02-28 | $13.29 | $13.84 | $12.91 | $13.01 | $13.01 | 8,716,840 |
| 2020-02-27 | $13.73 | $13.85 | $13.10 | $13.18 | $13.18 | 8,709,200 |
| 2020-02-26 | $14.22 | $14.25 | $13.58 | $13.76 | $13.76 | 8,637,850 |
| 2020-02-25 | $14.02 | $14.49 | $13.80 | $14.42 | $14.42 | 12,316,910 |
| 2020-02-24 | $14.20 | $14.42 | $13.98 | $14.20 | $14.20 | 7,297,310 |
| 2020-02-21 | $14.04 | $14.32 | $13.75 | $14.20 | $14.20 | 8,971,340 |
| 2020-02-20 | $14.38 | $14.40 | $13.49 | $14.06 | $14.06 | 11,476,410 |
| 2020-02-19 | $15.07 | $15.07 | $14.33 | $14.34 | $14.34 | 9,317,420 |
| 2020-02-18 | $15.30 | $15.30 | $14.91 | $15.17 | $15.17 | 10,292,470 |
| 2020-02-17 | $16.09 | $16.09 | $15.30 | $15.53 | $15.53 | 10,599,730 |
| 2020-02-14 | $16.10 | $16.68 | $14.86 | $15.13 | $15.13 | 12,579,550 |
| 2020-02-13 | $15.40 | $16.79 | $15.02 | $15.72 | $15.72 | 18,767,690 |
| 2020-02-12 | $14.36 | $15.85 | $14.36 | $15.33 | $15.33 | 21,392,710 |
| 2020-02-11 | $17.49 | $17.49 | $15.96 | $15.96 | $15.96 | 4,613,200 |
| 2020-02-10 | $17.73 | $17.73 | $17.00 | $17.73 | $17.73 | 19,562,560 |
| 2020-02-07 | $18.21 | $19.00 | $15.81 | $16.12 | $16.12 | 27,606,240 |
| 2020-02-06 | $15.60 | $17.27 | $15.03 | $17.27 | $17.27 | 16,995,640 |
| 2020-02-05 | $15.52 | $15.70 | $14.87 | $15.70 | $15.70 | 26,732,560 |
| 2020-02-04 | $14.27 | $14.27 | $13.89 | $14.27 | $14.27 | 6,397,870 |
| 2020-02-03 | $12.97 | $12.97 | $12.13 | $12.97 | $12.97 | 11,888,200 |
| 2020-01-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-30 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-29 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2020-01-23 | $12.13 | $12.30 | $11.64 | $11.79 | $11.79 | 2,385,670 |
| 2020-01-22 | $12.60 | $12.70 | $11.93 | $12.13 | $12.13 | 3,131,780 |
| 2020-01-21 | $12.20 | $12.82 | $12.00 | $12.64 | $12.64 | 4,665,960 |
| 2020-01-20 | $11.85 | $12.21 | $11.68 | $12.18 | $12.18 | 2,755,530 |
| 2020-01-17 | $12.28 | $12.44 | $11.75 | $11.80 | $11.80 | 3,403,960 |
| 2020-01-16 | $12.55 | $12.61 | $12.21 | $12.24 | $12.24 | 2,825,000 |
| 2020-01-15 | $12.89 | $13.02 | $12.32 | $12.45 | $12.45 | 4,019,940 |
| 2020-01-14 | $11.78 | $13.01 | $11.64 | $13.01 | $13.01 | 9,443,630 |
| 2020-01-13 | $11.39 | $12.14 | $11.28 | $11.83 | $11.83 | 3,349,730 |
| 2020-01-10 | $11.35 | $11.36 | $11.25 | $11.30 | $11.30 | 755,020 |
| 2020-01-09 | $11.31 | $11.37 | $11.22 | $11.34 | $11.34 | 1,285,460 |
| 2020-01-08 | $11.30 | $11.38 | $11.18 | $11.23 | $11.23 | 974,100 |
| 2020-01-07 | $11.23 | $11.33 | $11.23 | $11.33 | $11.33 | 541,010 |
| 2020-01-06 | $11.32 | $11.37 | $11.11 | $11.23 | $11.23 | 1,153,970 |
| 2020-01-03 | $11.17 | $11.36 | $11.10 | $11.35 | $11.35 | 1,507,730 |
| 2020-01-02 | $11.20 | $11.22 | $11.08 | $11.17 | $11.17 | 783,800 |
| 2020-01-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2019-12-31 | $10.99 | $11.33 | $10.97 | $11.12 | $11.12 | 1,344,190 |
| 2019-12-30 | $11.08 | $11.14 | $10.95 | $10.99 | $10.99 | 787,940 |
| 2019-12-27 | $11.32 | $11.42 | $11.06 | $11.06 | $11.06 | 912,840 |
| 2019-12-26 | $11.09 | $11.37 | $11.09 | $11.32 | $11.32 | 1,233,520 |
| 2019-12-25 | $11.22 | $11.22 | $11.04 | $11.11 | $11.11 | 788,680 |
| 2019-12-24 | $11.11 | $11.26 | $11.02 | $11.10 | $11.10 | 766,080 |
| 2019-12-23 | $11.02 | $11.19 | $10.95 | $10.97 | $10.97 | 1,239,090 |
| 2019-12-20 | $11.04 | $11.22 | $10.97 | $10.97 | $10.97 | 751,460 |
| 2019-12-19 | $10.88 | $11.23 | $10.80 | $11.13 | $11.13 | 1,024,820 |
| 2019-12-18 | $10.85 | $11.08 | $10.85 | $10.88 | $10.88 | 997,540 |
| 2019-12-17 | $10.53 | $11.08 | $10.53 | $10.89 | $10.89 | 1,631,160 |
| 2019-12-16 | $10.29 | $10.60 | $10.26 | $10.56 | $10.56 | 1,331,280 |
| 2019-12-13 | $10.21 | $10.31 | $10.20 | $10.28 | $10.28 | 787,260 |
| 2019-12-12 | $10.25 | $10.28 | $10.15 | $10.18 | $10.18 | 609,910 |
| 2019-12-11 | $10.39 | $10.49 | $10.23 | $10.25 | $10.25 | 915,200 |
| 2019-12-10 | $10.43 | $10.47 | $10.27 | $10.43 | $10.43 | 754,580 |
| 2019-12-09 | $10.51 | $10.52 | $10.37 | $10.43 | $10.43 | 546,620 |
| 2019-12-06 | $10.39 | $10.59 | $10.35 | $10.44 | $10.44 | 942,100 |
| 2019-12-05 | $10.30 | $10.36 | $10.19 | $10.35 | $10.35 | 599,380 |
| 2019-12-04 | $10.31 | $10.31 | $10.21 | $10.28 | $10.28 | 253,760 |
| 2019-12-03 | $10.33 | $10.39 | $10.16 | $10.32 | $10.32 | 455,300 |
| 2019-12-02 | $10.35 | $10.39 | $10.22 | $10.34 | $10.34 | 438,230 |
| 2019-11-29 | $10.22 | $10.34 | $10.16 | $10.33 | $10.33 | 717,810 |
| 2019-11-28 | $10.27 | $10.31 | $10.19 | $10.28 | $10.28 | 461,500 |
| 2019-11-27 | $10.23 | $10.33 | $10.16 | $10.27 | $10.27 | 973,410 |
| 2019-11-26 | $10.29 | $10.31 | $10.10 | $10.21 | $10.21 | 1,287,770 |
| 2019-11-25 | $10.42 | $10.42 | $10.16 | $10.20 | $10.20 | 1,056,400 |
| 2019-11-22 | $10.30 | $10.46 | $10.25 | $10.35 | $10.35 | 1,039,640 |
| 2019-11-21 | $10.60 | $10.60 | $10.31 | $10.32 | $10.32 | 1,339,170 |
| 2019-11-20 | $10.82 | $11.00 | $10.60 | $10.69 | $10.69 | 1,396,170 |
| 2019-11-19 | $10.30 | $11.38 | $10.30 | $10.99 | $10.99 | 2,238,700 |
| 2019-11-18 | $10.42 | $10.55 | $10.30 | $10.35 | $10.35 | 660,310 |
| 2019-11-15 | $10.66 | $10.70 | $10.43 | $10.55 | $10.55 | 1,101,230 |
| 2019-11-14 | $10.60 | $10.77 | $10.60 | $10.64 | $10.64 | 547,130 |
| 2019-11-13 | $10.74 | $10.78 | $10.61 | $10.62 | $10.62 | 541,620 |
| 2019-11-12 | $10.76 | $10.88 | $10.65 | $10.73 | $10.73 | 705,570 |
| 2019-11-11 | $11.11 | $11.15 | $10.71 | $10.79 | $10.79 | 865,620 |
| 2019-11-08 | $11.18 | $11.38 | $11.09 | $11.20 | $11.20 | 636,720 |
| 2019-11-07 | $10.88 | $11.39 | $10.73 | $11.24 | $11.24 | 1,195,100 |
| 2019-11-06 | $10.97 | $11.00 | $10.65 | $10.84 | $10.84 | 1,201,550 |
| 2019-11-05 | $11.08 | $11.21 | $10.96 | $11.05 | $11.05 | 940,730 |
| 2019-11-04 | $11.38 | $11.48 | $11.05 | $11.08 | $11.08 | 908,140 |
| 2019-11-01 | $11.31 | $11.48 | $11.17 | $11.30 | $11.30 | 1,106,580 |
| 2019-10-31 | $11.59 | $11.92 | $11.28 | $11.31 | $11.31 | 1,840,260 |
| 2019-10-30 | $11.46 | $11.67 | $11.12 | $11.67 | $11.67 | 1,334,710 |
| 2019-10-29 | $11.63 | $11.72 | $11.50 | $11.56 | $11.56 | 660,730 |
| 2019-10-28 | $11.59 | $11.70 | $11.49 | $11.70 | $11.70 | 753,540 |
| 2019-10-25 | $11.68 | $11.70 | $11.42 | $11.64 | $11.64 | 636,840 |
| 2019-10-24 | $11.75 | $11.80 | $11.59 | $11.65 | $11.65 | 392,130 |
| 2019-10-23 | $11.82 | $11.90 | $11.69 | $11.74 | $11.74 | 596,480 |
| 2019-10-22 | $11.55 | $11.84 | $11.55 | $11.74 | $11.74 | 601,300 |
| 2019-10-21 | $11.70 | $11.86 | $11.51 | $11.67 | $11.67 | 624,580 |
| 2019-10-18 | $11.60 | $11.80 | $11.45 | $11.75 | $11.75 | 873,570 |
| 2019-10-17 | $11.82 | $11.85 | $11.43 | $11.60 | $11.60 | 957,020 |
| 2019-10-16 | $11.92 | $12.06 | $11.80 | $11.81 | $11.81 | 868,210 |
| 2019-10-15 | $12.05 | $12.14 | $11.72 | $12.00 | $12.00 | 1,193,770 |
| 2019-10-14 | $12.19 | $12.38 | $12.12 | $12.21 | $12.21 | 1,346,820 |
| 2019-10-11 | $12.08 | $12.32 | $12.06 | $12.14 | $12.14 | 863,030 |
| 2019-10-10 | $12.05 | $12.17 | $12.00 | $12.08 | $12.08 | 815,930 |
| 2019-10-09 | $12.47 | $12.47 | $11.88 | $12.15 | $12.15 | 850,980 |
| 2019-10-08 | $11.96 | $12.57 | $11.96 | $12.15 | $12.15 | 1,141,900 |
| 2019-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2019-10-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2019-10-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2019-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2019-10-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2019-09-30 | $12.38 | $12.49 | $12.21 | $12.21 | $12.21 | 1,167,080 |
| 2019-09-27 | $12.65 | $12.72 | $12.00 | $12.18 | $12.18 | 1,734,230 |
| 2019-09-26 | $12.62 | $13.08 | $12.48 | $12.68 | $12.68 | 1,548,620 |
| 2019-09-25 | $12.88 | $12.95 | $12.36 | $12.79 | $12.79 | 1,263,300 |
| 2019-09-24 | $12.94 | $13.17 | $12.78 | $13.00 | $13.00 | 2,022,010 |
| 2019-09-23 | $13.35 | $13.35 | $12.76 | $13.05 | $13.05 | 1,946,240 |
| 2019-09-20 | $13.47 | $14.06 | $13.08 | $13.26 | $13.26 | 4,084,510 |
| 2019-09-19 | $13.16 | $13.44 | $13.16 | $13.39 | $13.39 | 1,472,890 |
| 2019-09-18 | $12.95 | $13.28 | $12.88 | $13.24 | $13.24 | 1,527,150 |
| 2019-09-17 | $13.40 | $13.43 | $12.81 | $12.88 | $12.88 | 2,036,240 |
| 2019-09-16 | $13.46 | $13.63 | $13.28 | $13.47 | $13.47 | 2,317,490 |
| 2019-09-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2019-09-12 | $12.57 | $13.58 | $12.35 | $13.44 | $13.44 | 3,808,640 |
| 2019-09-11 | $12.64 | $12.70 | $12.39 | $12.49 | $12.49 | 1,771,500 |
| 2019-09-10 | $12.25 | $12.69 | $12.18 | $12.65 | $12.65 | 2,725,540 |
| 2019-09-09 | $12.04 | $12.37 | $12.01 | $12.37 | $12.37 | 2,865,060 |
| 2019-09-06 | $11.47 | $12.25 | $11.47 | $12.18 | $12.18 | 4,854,180 |
| 2019-09-05 | $11.16 | $11.50 | $11.08 | $11.47 | $11.47 | 2,255,540 |
| 2019-09-04 | $11.09 | $11.21 | $10.95 | $11.06 | $11.06 | 971,870 |
| 2019-09-03 | $11.27 | $11.27 | $10.83 | $11.02 | $11.02 | 1,566,100 |
| 2019-09-02 | $11.07 | $11.25 | $11.05 | $11.21 | $11.21 | 1,066,960 |
| 2019-08-30 | $11.20 | $11.42 | $10.91 | $11.07 | $11.07 | 910,450 |
| 2019-08-29 | $11.41 | $11.47 | $11.17 | $11.18 | $11.18 | 1,328,280 |
| 2019-08-28 | $11.60 | $11.60 | $11.35 | $11.39 | $11.39 | 911,820 |
| 2019-08-27 | $11.36 | $11.74 | $11.36 | $11.57 | $11.57 | 1,341,580 |
| 2019-08-26 | $11.41 | $11.60 | $11.24 | $11.36 | $11.36 | 1,423,530 |
| 2019-08-23 | $11.18 | $11.65 | $11.18 | $11.57 | $11.57 | 2,229,530 |
| 2019-08-22 | $11.26 | $11.35 | $11.12 | $11.23 | $11.23 | 784,430 |
| 2019-08-21 | $11.22 | $11.29 | $11.05 | $11.19 | $11.19 | 998,380 |
| 2019-08-20 | $11.33 | $11.38 | $11.18 | $11.29 | $11.29 | 992,940 |
| 2019-08-19 | $11.05 | $11.48 | $11.05 | $11.32 | $11.32 | 2,256,860 |
| 2019-08-16 | $11.01 | $11.25 | $11.01 | $11.05 | $11.05 | 1,470,910 |
| 2019-08-15 | $10.40 | $11.54 | $10.18 | $11.19 | $11.19 | 3,580,060 |
| 2019-08-14 | $10.50 | $10.63 | $10.45 | $10.49 | $10.49 | 882,160 |
| 2019-08-13 | $10.52 | $10.63 | $10.38 | $10.43 | $10.43 | 600,380 |
| 2019-08-12 | $10.41 | $10.61 | $10.31 | $10.57 | $10.57 | 592,690 |
| 2019-08-09 | $10.69 | $10.69 | $10.28 | $10.36 | $10.36 | 689,780 |
| 2019-08-08 | $10.64 | $10.68 | $10.52 | $10.54 | $10.54 | 478,360 |
| 2019-08-07 | $10.62 | $10.78 | $10.52 | $10.53 | $10.53 | 933,900 |
| 2019-08-06 | $11.03 | $11.25 | $10.52 | $10.62 | $10.62 | 2,097,010 |
| 2019-08-05 | $11.36 | $11.39 | $11.00 | $11.05 | $11.05 | 1,292,610 |
| 2019-08-02 | $11.00 | $11.45 | $11.00 | $11.40 | $11.40 | 1,441,690 |
| 2019-08-01 | $11.55 | $11.55 | $11.22 | $11.27 | $11.27 | 780,360 |
| 2019-07-31 | $11.37 | $11.51 | $11.34 | $11.50 | $11.50 | 655,860 |
| 2019-07-30 | $11.28 | $11.45 | $11.23 | $11.39 | $11.39 | 593,740 |
| 2019-07-29 | $11.42 | $11.43 | $11.17 | $11.27 | $11.27 | 694,960 |
| 2019-07-26 | $11.33 | $11.53 | $11.30 | $11.36 | $11.36 | 495,240 |
| 2019-07-25 | $11.46 | $11.52 | $11.33 | $11.36 | $11.36 | 731,400 |
| 2019-07-24 | $11.15 | $11.44 | $11.15 | $11.44 | $11.44 | 978,020 |
| 2019-07-23 | $11.20 | $11.20 | $11.00 | $11.08 | $11.08 | 1,002,360 |
| 2019-07-22 | $11.27 | $11.32 | $11.01 | $11.03 | $11.03 | 1,155,810 |
| 2019-07-19 | $11.45 | $11.53 | $11.21 | $11.23 | $11.23 | 645,060 |
| 2019-07-18 | $11.43 | $11.56 | $11.26 | $11.30 | $11.30 | 822,540 |
| 2019-07-17 | $11.44 | $11.55 | $11.43 | $11.55 | $11.55 | 615,420 |
| 2019-07-16 | $11.68 | $11.68 | $11.41 | $11.47 | $11.47 | 948,780 |
| 2019-07-15 | $11.53 | $11.65 | $11.25 | $11.62 | $11.62 | 1,278,040 |
| 2019-07-12 | $11.44 | $11.73 | $11.29 | $11.55 | $11.55 | 1,026,290 |
| 2019-07-11 | $11.43 | $11.50 | $11.32 | $11.35 | $11.35 | 843,430 |
| 2019-07-10 | $11.50 | $11.55 | $11.30 | $11.45 | $11.45 | 931,290 |
| 2019-07-09 | $11.34 | $11.57 | $11.33 | $11.38 | $11.38 | 761,070 |
| 2019-07-08 | $11.93 | $11.98 | $11.30 | $11.33 | $11.33 | 1,549,360 |
| 2019-07-05 | $11.82 | $11.95 | $11.64 | $11.93 | $11.93 | 1,074,330 |
| 2019-07-04 | $11.69 | $11.90 | $11.64 | $11.76 | $11.76 | 1,217,770 |
| 2019-07-03 | $12.02 | $12.09 | $11.55 | $11.70 | $11.70 | 2,136,100 |
| 2019-07-02 | $12.13 | $12.33 | $12.06 | $12.14 | $12.14 | 1,622,120 |
| 2019-07-01 | $12.50 | $12.65 | $12.26 | $12.33 | $12.33 | 2,477,540 |
| 2019-06-28 | $12.63 | $12.82 | $12.30 | $12.38 | $12.38 | 1,219,570 |
| 2019-06-27 | $12.61 | $12.68 | $12.41 | $12.63 | $12.63 | 1,075,390 |
| 2019-06-26 | $12.38 | $12.58 | $12.25 | $12.43 | $12.43 | 951,520 |
| 2019-06-25 | $12.66 | $12.67 | $12.20 | $12.45 | $12.45 | 1,667,010 |
| 2019-06-24 | $12.93 | $13.03 | $12.52 | $12.66 | $12.66 | 1,180,350 |
| 2019-06-21 | $13.05 | $13.09 | $12.84 | $12.91 | $12.91 | 1,208,450 |
| 2019-06-20 | $12.94 | $13.04 | $12.75 | $12.88 | $12.88 | 1,328,320 |
| 2019-06-19 | $13.50 | $13.68 | $12.75 | $12.81 | $12.81 | 2,293,200 |
| 2019-06-18 | $12.73 | $12.85 | $12.61 | $12.74 | $12.74 | 533,320 |
| 2019-06-17 | $13.05 | $13.17 | $12.68 | $12.72 | $12.72 | 955,310 |
| 2019-06-14 | $12.96 | $13.28 | $12.68 | $12.90 | $12.90 | 1,451,920 |
| 2019-06-13 | $12.46 | $12.93 | $12.30 | $12.90 | $12.90 | 1,714,300 |
| 2019-06-12 | $12.60 | $12.74 | $12.42 | $12.42 | $12.42 | 1,536,050 |
| 2019-06-11 | $11.98 | $12.60 | $11.80 | $12.44 | $12.44 | 2,033,480 |
| 2019-06-10 | $11.49 | $12.30 | $11.49 | $11.98 | $11.98 | 3,265,090 |
| 2019-06-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2019-06-06 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1,265,800 |
| 2019-06-05 | $14.32 | $14.45 | $14.08 | $14.08 | $14.08 | 752,300 |
| 2019-06-04 | $14.35 | $14.55 | $14.10 | $14.25 | $14.25 | 904,930 |
| 2019-06-03 | $14.46 | $14.67 | $14.27 | $14.39 | $14.39 | 842,450 |
| 2019-05-31 | $14.46 | $14.70 | $14.43 | $14.60 | $14.60 | 722,200 |
| 2019-05-30 | $14.80 | $14.80 | $14.33 | $14.58 | $14.58 | 879,400 |
| 2019-05-29 | $14.55 | $14.68 | $14.45 | $14.57 | $14.57 | 825,580 |
| 2019-05-28 | $14.69 | $14.97 | $14.52 | $14.61 | $14.61 | 1,441,440 |
| 2019-05-27 | $13.73 | $14.69 | $13.53 | $14.52 | $14.52 | 1,685,700 |
| 2019-05-24 | $13.66 | $13.67 | $13.41 | $13.62 | $13.62 | 1,352,600 |
| 2019-05-23 | $13.21 | $13.83 | $13.21 | $13.62 | $13.62 | 1,746,520 |
| 2019-05-22 | $13.52 | $13.69 | $13.43 | $13.51 | $13.51 | 1,173,730 |
| 2019-05-21 | $13.53 | $13.77 | $13.53 | $13.57 | $13.57 | 1,355,070 |
| 2019-05-20 | $14.23 | $14.23 | $13.11 | $13.45 | $13.45 | 2,932,400 |
| 2019-05-17 | $14.48 | $14.84 | $14.18 | $14.26 | $14.26 | 2,833,530 |
| 2019-05-16 | $15.21 | $15.25 | $14.97 | $15.14 | $14.47 | 2,600,940 |
| 2019-05-15 | $14.77 | $15.08 | $14.77 | $15.06 | $14.39 | 1,745,760 |
| 2019-05-14 | $14.95 | $15.07 | $14.68 | $14.71 | $14.06 | 1,814,150 |
| 2019-05-13 | $14.88 | $15.28 | $14.70 | $14.95 | $14.29 | 2,570,120 |
| 2019-05-10 | $14.71 | $14.96 | $14.53 | $14.89 | $14.23 | 3,037,660 |
| 2019-05-09 | $14.86 | $14.90 | $14.53 | $14.74 | $14.09 | 1,836,670 |
| 2019-05-08 | $14.72 | $14.96 | $14.46 | $14.75 | $14.10 | 2,243,720 |
| 2019-05-07 | $14.71 | $15.08 | $14.41 | $14.68 | $14.03 | 3,812,330 |
| 2019-05-06 | $15.39 | $15.55 | $14.22 | $14.22 | $13.59 | 4,795,770 |
| 2019-05-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.09 | 0 |
| 2019-05-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.09 | 0 |
| 2019-05-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.09 | 0 |
| 2019-04-30 | $15.90 | $16.05 | $15.64 | $15.79 | $15.09 | 2,249,770 |
| 2019-04-29 | $15.93 | $16.15 | $15.50 | $15.80 | $15.10 | 3,396,730 |
| 2019-04-26 | $16.28 | $16.35 | $15.65 | $15.78 | $15.08 | 3,661,320 |
| 2019-04-25 | $16.96 | $17.27 | $15.87 | $16.30 | $15.58 | 5,026,600 |
| 2019-04-24 | $17.17 | $17.23 | $16.83 | $17.02 | $16.27 | 5,152,720 |
| 2019-04-23 | $17.85 | $17.88 | $15.92 | $16.80 | $16.06 | 5,379,730 |
| 2019-04-22 | $17.66 | $17.86 | $17.54 | $17.69 | $16.91 | 1,729,970 |
| 2019-04-19 | $17.61 | $17.93 | $17.60 | $17.68 | $16.90 | 1,909,110 |
| 2019-04-18 | $17.39 | $18.08 | $17.39 | $17.60 | $16.82 | 2,510,210 |
| 2019-04-17 | $17.86 | $17.86 | $17.40 | $17.48 | $16.71 | 3,018,980 |
| 2019-04-16 | $17.00 | $18.00 | $16.84 | $17.75 | $16.96 | 5,433,530 |
| 2019-04-15 | $17.58 | $18.29 | $17.05 | $17.13 | $16.37 | 5,856,610 |
| 2019-04-12 | $17.17 | $17.49 | $17.03 | $17.38 | $16.61 | 2,752,090 |
| 2019-04-11 | $17.20 | $17.52 | $17.00 | $17.07 | $16.31 | 2,682,420 |
| 2019-04-10 | $17.17 | $17.48 | $17.00 | $17.22 | $16.46 | 2,664,200 |
| 2019-04-09 | $16.10 | $17.50 | $16.10 | $17.17 | $16.41 | 6,492,490 |
| 2019-04-08 | $15.83 | $16.16 | $15.71 | $16.06 | $15.35 | 2,788,050 |
| 2019-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.10 | 0 |
| 2019-04-04 | $15.90 | $16.00 | $15.70 | $15.80 | $15.10 | 2,482,360 |
| 2019-04-03 | $15.86 | $16.00 | $15.66 | $15.78 | $15.08 | 2,612,170 |
| 2019-04-02 | $15.19 | $15.87 | $15.15 | $15.87 | $15.17 | 4,489,660 |
| 2019-04-01 | $14.62 | $15.18 | $14.55 | $15.14 | $14.47 | 4,807,180 |
| 2019-03-29 | $14.50 | $14.59 | $14.22 | $14.47 | $13.83 | 1,860,730 |
| 2019-03-28 | $14.56 | $14.67 | $14.27 | $14.33 | $13.70 | 2,140,420 |
| 2019-03-27 | $14.18 | $14.65 | $14.18 | $14.61 | $13.96 | 2,672,220 |
| 2019-03-26 | $14.13 | $14.41 | $14.10 | $14.19 | $13.56 | 3,489,140 |
| 2019-03-25 | $14.00 | $14.43 | $13.80 | $14.03 | $13.41 | 4,301,550 |
| 2019-03-22 | $14.38 | $14.45 | $13.75 | $14.12 | $13.50 | 3,818,050 |
| 2019-03-21 | $14.25 | $14.47 | $14.17 | $14.29 | $13.66 | 2,045,940 |
| 2019-03-20 | $14.07 | $14.68 | $14.07 | $14.16 | $13.53 | 2,423,060 |
| 2019-03-19 | $14.00 | $14.09 | $13.96 | $14.07 | $13.45 | 1,783,900 |
| 2019-03-18 | $14.02 | $14.35 | $13.91 | $14.03 | $13.41 | 2,728,600 |
| 2019-03-15 | $14.40 | $14.41 | $13.81 | $14.02 | $13.40 | 3,746,100 |
| 2019-03-14 | $14.00 | $14.89 | $13.83 | $14.20 | $13.57 | 10,899,150 |
| 2019-03-13 | $13.30 | $14.09 | $13.24 | $13.96 | $13.34 | 5,695,730 |
| 2019-03-12 | $13.16 | $13.48 | $13.16 | $13.33 | $12.74 | 3,553,310 |
| 2019-03-11 | $12.81 | $13.10 | $12.76 | $13.06 | $12.48 | 2,862,580 |
| 2019-03-08 | $13.10 | $13.35 | $12.70 | $12.81 | $12.24 | 3,471,790 |
| 2019-03-07 | $13.06 | $13.72 | $13.02 | $13.40 | $12.81 | 6,304,440 |
| 2019-03-06 | $12.88 | $13.10 | $12.77 | $13.07 | $12.49 | 3,946,750 |
| 2019-03-05 | $13.05 | $13.11 | $12.74 | $12.93 | $12.36 | 3,531,820 |
| 2019-03-04 | $12.95 | $13.09 | $12.74 | $13.04 | $12.46 | 4,377,400 |
| 2019-03-01 | $12.84 | $12.92 | $12.71 | $12.87 | $12.30 | 2,342,150 |
| 2019-02-28 | $12.98 | $13.09 | $12.62 | $12.84 | $12.27 | 5,061,560 |
| 2019-02-27 | $13.00 | $13.49 | $12.50 | $12.70 | $12.14 | 12,152,520 |
| 2019-02-26 | $11.26 | $12.39 | $11.18 | $12.39 | $11.84 | 2,377,540 |
| 2019-02-25 | $10.85 | $11.29 | $10.85 | $11.26 | $10.76 | 2,460,000 |
| 2019-02-22 | $10.70 | $10.86 | $10.70 | $10.83 | $10.35 | 1,101,510 |
| 2019-02-21 | $10.83 | $10.88 | $10.70 | $10.73 | $10.26 | 1,285,150 |
| 2019-02-20 | $10.81 | $10.86 | $10.77 | $10.83 | $10.35 | 635,700 |
| 2019-02-19 | $10.90 | $10.92 | $10.75 | $10.81 | $10.33 | 1,084,880 |
| 2019-02-18 | $10.68 | $10.88 | $10.68 | $10.88 | $10.40 | 1,351,710 |
| 2019-02-15 | $10.69 | $10.72 | $10.65 | $10.68 | $10.21 | 328,520 |
| 2019-02-14 | $10.69 | $10.75 | $10.66 | $10.69 | $10.22 | 493,050 |
| 2019-02-13 | $10.71 | $10.77 | $10.64 | $10.73 | $10.26 | 739,640 |
| 2019-02-12 | $10.57 | $10.71 | $10.57 | $10.68 | $10.21 | 657,340 |
| 2019-02-11 | $10.47 | $10.58 | $10.39 | $10.57 | $10.10 | 436,300 |
| 2019-02-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.01 | 0 |
| 2019-02-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.01 | 0 |
| 2019-02-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.01 | 0 |
| 2019-02-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.01 | 0 |
| 2019-02-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.01 | 0 |
| 2019-02-01 | $10.37 | $10.53 | $10.36 | $10.47 | $10.01 | 550,040 |
| 2019-01-31 | $10.38 | $10.67 | $10.31 | $10.37 | $9.91 | 383,820 |
| 2019-01-30 | $10.45 | $10.55 | $10.43 | $10.48 | $10.02 | 201,760 |
| 2019-01-29 | $10.51 | $10.74 | $10.40 | $10.59 | $10.12 | 430,820 |
| 2019-01-28 | $10.53 | $10.65 | $10.47 | $10.55 | $10.08 | 805,940 |
| 2019-01-25 | $10.65 | $10.70 | $10.52 | $10.52 | $10.05 | 326,970 |
| 2019-01-24 | $10.64 | $10.72 | $10.54 | $10.65 | $10.18 | 531,720 |
| 2019-01-23 | $10.55 | $10.65 | $10.50 | $10.60 | $10.13 | 273,620 |
| 2019-01-22 | $10.62 | $10.98 | $10.53 | $10.60 | $10.13 | 548,710 |
| 2019-01-21 | $10.47 | $10.63 | $10.47 | $10.62 | $10.15 | 365,840 |
| 2019-01-18 | $10.50 | $10.61 | $10.45 | $10.58 | $10.11 | 373,050 |
| 2019-01-17 | $10.76 | $10.78 | $10.50 | $10.50 | $10.04 | 706,400 |
| 2019-01-16 | $10.78 | $10.81 | $10.75 | $10.78 | $10.30 | 190,760 |
| 2019-01-15 | $10.78 | $10.85 | $10.70 | $10.75 | $10.27 | 562,960 |
| 2019-01-14 | $10.91 | $10.96 | $10.73 | $10.84 | $10.36 | 360,100 |
| 2019-01-11 | $10.81 | $10.96 | $10.81 | $10.96 | $10.48 | 338,960 |
| 2019-01-10 | $10.86 | $10.97 | $10.85 | $10.90 | $10.42 | 404,830 |
| 2019-01-09 | $10.95 | $11.14 | $10.90 | $11.00 | $10.51 | 440,400 |
| 2019-01-08 | $10.98 | $11.00 | $10.93 | $10.97 | $10.48 | 260,300 |
| 2019-01-07 | $10.97 | $10.99 | $10.89 | $10.98 | $10.49 | 418,030 |
| 2019-01-04 | $10.85 | $10.96 | $10.74 | $10.93 | $10.45 | 304,400 |
| 2019-01-03 | $10.86 | $10.98 | $10.79 | $10.80 | $10.32 | 308,680 |
| 2019-01-02 | $10.97 | $11.02 | $10.80 | $10.86 | $10.38 | 400,780 |
| 2019-01-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.59 | 0 |
| 2018-12-31 | $11.08 | $11.08 | $11.08 | $11.08 | $10.59 | 0 |
| 2018-12-28 | $10.84 | $11.08 | $10.80 | $11.08 | $10.59 | 462,810 |
| 2018-12-27 | $10.96 | $11.00 | $10.80 | $10.83 | $10.35 | 427,920 |
| 2018-12-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.50 | 0 |
| 2018-12-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.50 | 0 |
| 2018-12-24 | $11.05 | $11.10 | $10.94 | $10.99 | $10.50 | 324,230 |
| 2018-12-21 | $10.92 | $11.13 | $10.92 | $10.99 | $10.50 | 991,000 |
| 2018-12-20 | $10.83 | $11.10 | $10.83 | $10.98 | $10.49 | 381,300 |
| 2018-12-19 | $11.10 | $11.14 | $10.82 | $10.88 | $10.40 | 933,950 |
| 2018-12-18 | $10.86 | $11.10 | $10.86 | $11.10 | $10.61 | 978,600 |
| 2018-12-17 | $10.94 | $11.00 | $10.79 | $10.95 | $10.47 | 418,680 |
| 2018-12-14 | $11.06 | $11.07 | $10.85 | $10.93 | $10.45 | 519,860 |
| 2018-12-13 | $10.97 | $11.12 | $10.71 | $11.00 | $10.51 | 699,800 |
| 2018-12-12 | $10.56 | $10.84 | $10.56 | $10.83 | $10.35 | 295,370 |
| 2018-12-11 | $10.57 | $10.85 | $10.57 | $10.70 | $10.23 | 373,300 |
| 2018-12-10 | $10.98 | $11.25 | $10.50 | $10.70 | $10.23 | 1,483,160 |
| 2018-12-07 | $11.27 | $11.38 | $11.20 | $11.32 | $10.82 | 944,770 |
| 2018-12-06 | $11.60 | $11.60 | $11.28 | $11.28 | $10.78 | 966,440 |
| 2018-12-05 | $11.39 | $11.60 | $11.18 | $11.60 | $11.09 | 1,223,880 |
| 2018-12-04 | $11.35 | $11.60 | $11.35 | $11.42 | $10.91 | 920,550 |
| 2018-12-03 | $11.40 | $11.55 | $11.40 | $11.42 | $10.91 | 933,560 |
| 2018-11-30 | $11.24 | $11.45 | $11.16 | $11.31 | $10.81 | 483,030 |
| 2018-11-29 | $11.33 | $11.63 | $11.20 | $11.24 | $10.74 | 929,040 |
| 2018-11-28 | $11.19 | $11.35 | $11.11 | $11.28 | $10.78 | 499,760 |
| 2018-11-27 | $11.43 | $11.43 | $11.09 | $11.15 | $10.66 | 671,570 |
| 2018-11-26 | $11.44 | $11.59 | $11.26 | $11.26 | $10.76 | 667,240 |
| 2018-11-23 | $11.58 | $11.62 | $11.24 | $11.45 | $10.94 | 1,437,840 |
| 2018-11-22 | $11.71 | $11.73 | $11.50 | $11.62 | $11.11 | 1,167,030 |
| 2018-11-21 | $11.09 | $11.78 | $11.03 | $11.77 | $11.25 | 2,603,580 |
| 2018-11-20 | $11.26 | $11.27 | $11.09 | $11.09 | $10.60 | 776,240 |
| 2018-11-19 | $11.30 | $11.39 | $11.16 | $11.27 | $10.77 | 1,062,430 |
| 2018-11-16 | $10.83 | $11.57 | $10.83 | $11.38 | $10.88 | 2,658,830 |
| 2018-11-15 | $10.79 | $10.99 | $10.69 | $10.94 | $10.46 | 1,481,160 |
| 2018-11-14 | $10.78 | $10.96 | $10.70 | $10.82 | $10.34 | 1,079,700 |
| 2018-11-13 | $10.57 | $10.84 | $10.53 | $10.78 | $10.30 | 1,622,420 |
| 2018-11-12 | $10.50 | $10.60 | $10.38 | $10.58 | $10.11 | 569,610 |
| 2018-11-09 | $10.63 | $10.69 | $10.39 | $10.42 | $9.96 | 356,060 |
| 2018-11-08 | $10.60 | $10.68 | $10.56 | $10.61 | $10.14 | 553,870 |
| 2018-11-07 | $10.68 | $10.74 | $10.53 | $10.60 | $10.13 | 414,680 |
| 2018-11-06 | $10.59 | $10.75 | $10.53 | $10.71 | $10.24 | 443,960 |
| 2018-11-05 | $10.67 | $10.70 | $10.52 | $10.61 | $10.14 | 560,610 |
| 2018-11-02 | $10.52 | $10.76 | $10.52 | $10.67 | $10.20 | 838,630 |
| 2018-11-01 | $10.58 | $10.90 | $10.47 | $10.50 | $10.04 | 522,340 |
| 2018-10-31 | $10.38 | $10.65 | $10.38 | $10.65 | $10.18 | 588,460 |
| 2018-10-30 | $10.32 | $10.47 | $10.23 | $10.45 | $9.99 | 447,050 |
| 2018-10-29 | $10.35 | $10.43 | $10.30 | $10.40 | $9.94 | 393,200 |
| 2018-10-26 | $10.35 | $10.43 | $10.27 | $10.40 | $9.94 | 316,960 |
| 2018-10-25 | $10.11 | $10.43 | $10.07 | $10.35 | $9.89 | 343,860 |
| 2018-10-24 | $10.39 | $10.47 | $10.28 | $10.39 | $9.93 | 487,180 |
| 2018-10-23 | $10.50 | $10.71 | $10.36 | $10.39 | $9.93 | 718,070 |
| 2018-10-22 | $10.28 | $10.84 | $10.26 | $10.67 | $10.20 | 913,710 |
| 2018-10-19 | $10.04 | $10.25 | $9.92 | $10.25 | $9.80 | 703,010 |
| 2018-10-18 | $10.19 | $10.19 | $9.98 | $10.08 | $9.63 | 911,200 |
| 2018-10-17 | $10.40 | $10.40 | $10.01 | $10.19 | $9.74 | 827,730 |
| 2018-10-16 | $10.02 | $10.12 | $9.98 | $10.10 | $9.65 | 716,160 |
| 2018-10-15 | $10.13 | $10.21 | $9.89 | $10.10 | $9.65 | 1,107,090 |
| 2018-10-12 | $10.01 | $10.37 | $10.01 | $10.20 | $9.75 | 728,550 |
| 2018-10-11 | $10.70 | $10.70 | $10.13 | $10.19 | $9.74 | 1,450,410 |
| 2018-10-10 | $11.01 | $11.11 | $10.83 | $10.90 | $10.42 | 586,580 |
| 2018-10-09 | $11.00 | $11.06 | $10.85 | $11.01 | $10.52 | 641,980 |
| 2018-10-08 | $10.99 | $11.14 | $10.84 | $11.10 | $10.61 | 1,267,420 |
| 2018-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 0 |
| 2018-10-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 0 |
| 2018-10-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 0 |
| 2018-10-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 0 |
| 2018-10-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.62 | 0 |
| 2018-09-28 | $10.94 | $11.12 | $10.81 | $11.11 | $10.62 | 1,880,930 |
| 2018-09-27 | $10.02 | $10.97 | $10.02 | $10.95 | $10.47 | 2,437,940 |
| 2018-09-26 | $10.55 | $10.65 | $10.55 | $10.56 | $10.09 | 602,390 |
| 2018-09-25 | $10.56 | $10.67 | $10.55 | $10.55 | $10.08 | 457,410 |
| 2018-09-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.10 | 0 |
| 2018-09-21 | $10.55 | $10.63 | $10.45 | $10.57 | $10.10 | 538,900 |
| 2018-09-20 | $10.60 | $10.66 | $10.45 | $10.49 | $10.03 | 326,620 |
| 2018-09-19 | $10.52 | $10.65 | $10.52 | $10.62 | $10.15 | 554,060 |
| 2018-09-18 | $10.61 | $10.75 | $10.52 | $10.59 | $10.12 | 736,250 |
| 2018-09-17 | $10.50 | $10.62 | $10.40 | $10.51 | $10.05 | 2,061,250 |
| 2018-09-14 | $10.28 | $10.52 | $10.28 | $10.43 | $9.97 | 743,100 |
| 2018-09-13 | $10.29 | $10.39 | $10.12 | $10.29 | $9.83 | 696,260 |
| 2018-09-12 | $10.25 | $10.34 | $10.10 | $10.11 | $9.66 | 466,550 |
| 2018-09-11 | $10.21 | $10.21 | $9.98 | $10.13 | $9.68 | 709,930 |
| 2018-09-10 | $10.16 | $10.34 | $10.10 | $10.21 | $9.76 | 980,230 |
| 2018-09-07 | $9.28 | $10.49 | $9.28 | $10.16 | $9.71 | 912,990 |
| 2018-09-06 | $10.19 | $10.37 | $10.17 | $10.30 | $9.84 | 462,800 |
| 2018-09-05 | $10.40 | $10.44 | $10.18 | $10.20 | $9.75 | 488,540 |
| 2018-09-04 | $10.21 | $10.45 | $10.21 | $10.40 | $9.94 | 442,110 |
| 2018-09-03 | $10.23 | $10.28 | $10.15 | $10.27 | $9.82 | 521,260 |
| 2018-08-31 | $10.21 | $10.32 | $10.15 | $10.23 | $9.78 | 507,530 |
| 2018-08-30 | $10.54 | $10.54 | $10.15 | $10.33 | $9.87 | 764,440 |
| 2018-08-29 | $10.63 | $10.65 | $10.52 | $10.56 | $10.09 | 385,600 |
| 2018-08-28 | $10.59 | $10.67 | $10.51 | $10.65 | $10.18 | 525,040 |
| 2018-08-27 | $10.58 | $10.68 | $10.46 | $10.66 | $10.19 | 528,590 |
| 2018-08-24 | $10.59 | $10.63 | $10.43 | $10.56 | $10.09 | 535,260 |
| 2018-08-23 | $10.41 | $10.59 | $10.41 | $10.58 | $10.11 | 308,810 |
| 2018-08-22 | $10.58 | $10.59 | $10.41 | $10.52 | $10.05 | 375,580 |
| 2018-08-21 | $10.37 | $10.58 | $10.22 | $10.49 | $10.03 | 426,600 |
| 2018-08-20 | $10.44 | $10.44 | $10.05 | $10.37 | $9.91 | 420,220 |
| 2018-08-17 | $10.41 | $10.65 | $10.33 | $10.33 | $9.87 | 708,720 |
| 2018-08-16 | $10.43 | $10.68 | $10.36 | $10.52 | $10.05 | 639,600 |
| 2018-08-15 | $10.66 | $10.69 | $10.49 | $10.53 | $10.06 | 698,620 |
| 2018-08-14 | $10.58 | $10.63 | $10.50 | $10.58 | $10.11 | 349,500 |
| 2018-08-13 | $10.50 | $10.64 | $10.40 | $10.54 | $10.07 | 598,100 |
| 2018-08-10 | $10.52 | $10.63 | $10.48 | $10.59 | $10.12 | 567,400 |
| 2018-08-09 | $10.21 | $10.59 | $10.21 | $10.58 | $10.11 | 824,260 |
| 2018-08-08 | $10.30 | $10.42 | $10.27 | $10.30 | $9.84 | 920,280 |
| 2018-08-07 | $10.21 | $10.33 | $10.05 | $10.28 | $9.83 | 794,040 |
| 2018-08-06 | $10.15 | $10.25 | $10.01 | $10.09 | $9.64 | 875,710 |
| 2018-08-03 | $10.26 | $10.38 | $10.09 | $10.12 | $9.67 | 878,180 |
| 2018-08-02 | $10.74 | $10.74 | $10.20 | $10.28 | $9.83 | 1,263,080 |
| 2018-08-01 | $10.78 | $10.89 | $10.61 | $10.69 | $10.22 | 828,500 |
| 2018-07-31 | $10.74 | $10.94 | $10.54 | $10.81 | $10.33 | 559,080 |
| 2018-07-30 | $11.05 | $11.08 | $10.62 | $10.73 | $10.26 | 1,213,110 |
| 2018-07-27 | $11.06 | $11.11 | $10.91 | $11.06 | $10.57 | 717,220 |
| 2018-07-26 | $11.20 | $11.26 | $11.04 | $11.06 | $10.57 | 1,162,850 |
| 2018-07-25 | $11.18 | $11.30 | $11.11 | $11.22 | $10.72 | 1,380,510 |
| 2018-07-24 | $10.84 | $11.25 | $10.84 | $11.18 | $10.69 | 1,697,510 |
| 2018-07-23 | $11.01 | $11.01 | $10.76 | $10.96 | $10.48 | 1,935,940 |
| 2018-07-20 | $11.19 | $11.33 | $11.10 | $11.30 | $10.80 | 1,037,360 |
| 2018-07-19 | $11.39 | $11.39 | $11.07 | $11.14 | $10.65 | 1,340,160 |
| 2018-07-18 | $11.47 | $11.53 | $11.28 | $11.28 | $10.78 | 1,293,280 |
| 2018-07-17 | $11.45 | $11.54 | $11.30 | $11.47 | $10.96 | 1,606,560 |
| 2018-07-16 | $11.48 | $11.70 | $11.37 | $11.59 | $11.08 | 2,303,580 |
| 2018-07-13 | $11.90 | $11.97 | $11.68 | $11.75 | $11.23 | 3,400,090 |
| 2018-07-12 | $11.02 | $11.87 | $11.02 | $11.87 | $11.34 | 5,639,960 |
| 2018-07-11 | $10.88 | $10.96 | $10.65 | $10.79 | $10.31 | 1,063,100 |
| 2018-07-10 | $10.96 | $11.05 | $10.90 | $10.95 | $10.47 | 769,760 |
| 2018-07-09 | $10.73 | $11.09 | $10.73 | $10.93 | $10.45 | 1,009,450 |
| 2018-07-06 | $10.63 | $10.93 | $10.56 | $10.88 | $10.40 | 836,340 |
| 2018-07-05 | $10.82 | $10.89 | $10.63 | $10.63 | $10.16 | 563,380 |
| 2018-07-04 | $10.95 | $10.99 | $10.80 | $10.82 | $10.34 | 801,660 |
| 2018-07-03 | $10.68 | $10.98 | $10.62 | $10.95 | $10.47 | 1,326,870 |
| 2018-07-02 | $10.83 | $10.95 | $10.62 | $10.70 | $10.23 | 941,460 |
| 2018-06-29 | $10.53 | $10.85 | $10.45 | $10.82 | $10.34 | 811,200 |
| 2018-06-28 | $10.55 | $10.68 | $10.40 | $10.44 | $9.98 | 889,590 |
| 2018-06-27 | $10.57 | $10.70 | $10.46 | $10.55 | $10.08 | 657,500 |
| 2018-06-26 | $10.48 | $10.80 | $10.31 | $10.65 | $10.18 | 837,500 |
| 2018-06-25 | $10.68 | $10.76 | $10.53 | $10.54 | $10.07 | 719,280 |
| 2018-06-22 | $10.47 | $10.70 | $10.44 | $10.61 | $10.14 | 697,890 |
| 2018-06-21 | $10.74 | $10.94 | $10.40 | $10.47 | $10.01 | 1,097,920 |
| 2018-06-20 | $10.61 | $10.94 | $10.55 | $10.74 | $10.26 | 1,086,160 |
| 2018-06-19 | $11.58 | $11.60 | $10.52 | $10.67 | $10.20 | 1,865,810 |
| 2018-06-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.16 | 0 |
| 2018-06-15 | $12.08 | $12.16 | $11.68 | $11.68 | $11.16 | 829,350 |
| 2018-06-14 | $11.94 | $12.20 | $11.86 | $12.08 | $11.55 | 715,290 |
| 2018-06-13 | $12.19 | $12.36 | $11.94 | $11.94 | $11.41 | 943,600 |
| 2018-06-12 | $12.03 | $12.28 | $11.90 | $12.18 | $11.64 | 914,260 |
| 2018-06-11 | $12.45 | $12.50 | $11.97 | $12.03 | $11.50 | 1,453,590 |
| 2018-06-08 | $12.58 | $12.70 | $12.33 | $12.44 | $11.89 | 794,360 |
| 2018-06-07 | $12.80 | $12.87 | $12.48 | $12.58 | $12.02 | 1,014,340 |
| 2018-06-06 | $12.58 | $12.78 | $12.45 | $12.74 | $12.18 | 948,060 |
| 2018-06-05 | $12.45 | $12.62 | $12.21 | $12.59 | $12.03 | 1,016,790 |
| 2018-06-04 | $12.49 | $12.56 | $12.26 | $12.45 | $11.90 | 692,120 |
| 2018-06-01 | $12.36 | $12.55 | $12.32 | $12.38 | $11.83 | 858,160 |
| 2018-05-31 | $12.32 | $12.51 | $12.30 | $12.43 | $11.88 | 866,200 |
| 2018-05-30 | $12.70 | $12.70 | $12.20 | $12.21 | $11.67 | 2,061,070 |
| 2018-05-29 | $12.82 | $13.09 | $12.79 | $12.81 | $12.24 | 1,851,520 |
| 2018-05-28 | $12.64 | $13.00 | $12.63 | $12.83 | $12.26 | 1,373,530 |
| 2018-05-25 | $12.95 | $12.99 | $12.61 | $12.70 | $12.14 | 1,454,930 |
| 2018-05-24 | $12.96 | $12.99 | $12.70 | $12.95 | $12.38 | 1,371,390 |
| 2018-05-23 | $13.01 | $13.28 | $12.91 | $12.95 | $12.38 | 1,309,500 |
| 2018-05-22 | $12.95 | $13.08 | $12.93 | $13.07 | $12.49 | 1,074,880 |
| 2018-05-21 | $12.88 | $13.06 | $12.86 | $13.00 | $12.42 | 1,654,000 |
| 2018-05-18 | $12.76 | $12.93 | $12.70 | $12.86 | $12.29 | 1,171,120 |
| 2018-05-17 | $12.92 | $13.00 | $12.73 | $12.80 | $12.23 | 1,121,450 |
| 2018-05-16 | $12.80 | $13.07 | $12.71 | $12.89 | $12.32 | 2,053,740 |
| 2018-05-15 | $12.59 | $12.85 | $12.58 | $12.80 | $12.23 | 1,976,550 |
| 2018-05-14 | $12.90 | $12.90 | $12.53 | $12.58 | $12.02 | 4,242,090 |
| 2018-05-11 | $13.69 | $13.72 | $13.00 | $13.00 | $12.42 | 6,394,160 |
| 2018-05-10 | $13.73 | $13.92 | $13.63 | $13.70 | $13.09 | 3,699,880 |
| 2018-05-09 | $13.95 | $13.95 | $13.57 | $13.80 | $13.19 | 2,718,600 |
| 2018-05-08 | $13.93 | $14.05 | $13.77 | $13.85 | $13.24 | 2,484,740 |
| 2018-05-07 | $13.40 | $14.03 | $13.35 | $14.03 | $13.41 | 3,794,070 |
| 2018-05-04 | $13.47 | $13.58 | $13.34 | $13.38 | $12.79 | 2,091,280 |
| 2018-05-03 | $13.66 | $13.70 | $13.09 | $13.59 | $12.99 | 3,737,000 |
| 2018-05-02 | $13.79 | $14.20 | $13.55 | $13.70 | $13.09 | 2,806,590 |
| 2018-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.07 | 0 |
| 2018-04-30 | $13.68 | $13.68 | $13.68 | $13.68 | $13.07 | 0 |
| 2018-04-27 | $13.46 | $13.96 | $13.38 | $13.68 | $13.07 | 2,953,670 |
| 2018-04-26 | $13.58 | $13.65 | $13.43 | $13.50 | $12.90 | 2,557,560 |
| 2018-04-25 | $13.17 | $13.76 | $13.16 | $13.68 | $13.07 | 3,926,950 |
| 2018-04-24 | $12.86 | $13.26 | $12.76 | $13.26 | $12.67 | 1,820,750 |
| 2018-04-23 | $12.92 | $13.12 | $12.58 | $12.85 | $12.28 | 1,734,200 |
| 2018-04-20 | $13.22 | $13.40 | $12.95 | $12.98 | $12.41 | 1,842,450 |
| 2018-04-19 | $13.10 | $13.68 | $13.06 | $13.31 | $12.72 | 3,390,450 |
| 2018-04-18 | $13.25 | $13.30 | $12.71 | $13.22 | $12.64 | 2,383,770 |
| 2018-04-17 | $13.43 | $13.53 | $13.08 | $13.15 | $12.57 | 2,766,500 |
| 2018-04-16 | $13.35 | $13.53 | $13.08 | $13.50 | $12.90 | 3,124,840 |
| 2018-04-13 | $13.35 | $13.64 | $13.34 | $13.46 | $12.86 | 3,123,960 |
| 2018-04-12 | $13.05 | $13.60 | $12.92 | $13.44 | $12.85 | 4,725,980 |
| 2018-04-11 | $13.05 | $13.23 | $13.03 | $13.06 | $12.48 | 1,579,340 |
| 2018-04-10 | $13.16 | $13.27 | $12.92 | $13.13 | $12.55 | 1,953,800 |
| 2018-04-09 | $12.90 | $13.38 | $12.86 | $13.21 | $12.63 | 2,556,200 |
| 2018-04-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.41 | 0 |
| 2018-04-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.41 | 0 |
| 2018-04-04 | $13.21 | $13.47 | $12.93 | $12.98 | $12.41 | 2,828,680 |
| 2018-04-03 | $12.98 | $13.19 | $12.90 | $13.07 | $12.49 | 2,403,170 |
| 2018-04-02 | $13.15 | $13.45 | $13.01 | $13.23 | $12.64 | 3,634,280 |
| 2018-03-30 | $13.01 | $13.12 | $12.90 | $13.10 | $12.52 | 2,616,730 |
| 2018-03-29 | $12.85 | $13.10 | $12.74 | $12.95 | $12.38 | 2,529,790 |
| 2018-03-28 | $12.45 | $13.14 | $12.33 | $12.92 | $12.35 | 4,469,270 |
| 2018-03-27 | $12.09 | $12.62 | $12.00 | $12.48 | $11.93 | 2,485,900 |
| 2018-03-26 | $11.56 | $12.08 | $11.22 | $11.99 | $11.46 | 2,086,210 |
| 2018-03-23 | $12.12 | $12.30 | $11.46 | $11.67 | $11.15 | 2,980,840 |
| 2018-03-22 | $12.53 | $12.69 | $12.40 | $12.49 | $11.94 | 1,570,210 |
| 2018-03-21 | $12.81 | $12.95 | $12.54 | $12.58 | $12.02 | 2,296,310 |
| 2018-03-20 | $12.56 | $12.97 | $12.36 | $12.89 | $12.32 | 3,172,880 |
| 2018-03-19 | $12.51 | $12.88 | $12.51 | $12.82 | $12.01 | 1,283,960 |
| 2018-03-16 | $12.45 | $12.69 | $12.45 | $12.55 | $11.76 | 1,062,230 |
| 2018-03-15 | $12.65 | $12.70 | $12.34 | $12.61 | $11.81 | 1,616,760 |
| 2018-03-14 | $12.89 | $12.93 | $12.62 | $12.67 | $11.87 | 1,466,650 |
| 2018-03-13 | $12.94 | $13.03 | $12.80 | $12.85 | $12.04 | 1,606,120 |
| 2018-03-12 | $12.82 | $13.08 | $12.67 | $12.94 | $12.12 | 2,826,950 |
| 2018-03-09 | $12.46 | $12.81 | $12.40 | $12.80 | $11.99 | 3,111,550 |
| 2018-03-08 | $12.10 | $12.49 | $12.10 | $12.40 | $11.62 | 2,096,290 |
| 2018-03-07 | $12.20 | $12.27 | $12.13 | $12.19 | $11.42 | 1,170,180 |
| 2018-03-06 | $12.10 | $12.32 | $12.10 | $12.24 | $11.47 | 2,353,040 |
| 2018-03-05 | $12.12 | $12.23 | $12.00 | $12.08 | $11.32 | 1,572,800 |
| 2018-03-02 | $12.31 | $12.50 | $12.13 | $12.18 | $11.41 | 2,432,230 |
| 2018-03-01 | $11.93 | $12.38 | $11.87 | $12.31 | $11.53 | 3,283,420 |
| 2018-02-28 | $12.00 | $12.23 | $11.75 | $12.07 | $11.31 | 2,543,920 |
| 2018-02-27 | $11.71 | $12.33 | $11.71 | $12.08 | $11.32 | 2,790,370 |
| 2018-02-26 | $11.57 | $11.79 | $11.57 | $11.79 | $11.05 | 1,693,950 |
| 2018-02-23 | $11.51 | $11.66 | $11.44 | $11.57 | $10.84 | 1,271,380 |
| 2018-02-22 | $11.36 | $11.50 | $11.31 | $11.49 | $10.76 | 1,418,660 |
| 2018-02-21 | $11.36 | $11.36 | $11.36 | $11.36 | $10.64 | 0 |
| 2018-02-20 | $11.36 | $11.36 | $11.36 | $11.36 | $10.64 | 0 |
| 2018-02-19 | $11.36 | $11.36 | $11.36 | $11.36 | $10.64 | 0 |
| 2018-02-16 | $11.36 | $11.36 | $11.36 | $11.36 | $10.64 | 0 |
| 2018-02-15 | $11.36 | $11.36 | $11.36 | $11.36 | $10.64 | 0 |
| 2018-02-14 | $11.85 | $11.85 | $11.21 | $11.36 | $10.64 | 3,247,940 |
| 2018-02-13 | $12.10 | $12.16 | $11.76 | $11.87 | $11.12 | 3,664,680 |
| 2018-02-12 | $12.18 | $12.27 | $12.01 | $12.25 | $11.48 | 1,227,370 |
| 2018-02-09 | $11.94 | $12.15 | $11.68 | $11.90 | $11.15 | 1,517,710 |
| 2018-02-08 | $11.93 | $12.25 | $11.93 | $12.22 | $11.45 | 1,064,630 |
| 2018-02-07 | $12.02 | $12.19 | $11.66 | $11.90 | $11.15 | 1,419,530 |
| 2018-02-06 | $12.44 | $12.54 | $11.80 | $11.86 | $11.11 | 1,630,880 |
| 2018-02-05 | $12.70 | $12.70 | $12.51 | $12.62 | $11.82 | 1,034,070 |
| 2018-02-02 | $12.71 | $12.82 | $12.66 | $12.76 | $11.95 | 1,010,740 |
| 2018-02-01 | $13.20 | $13.29 | $12.72 | $12.73 | $11.93 | 1,500,400 |
| 2018-01-31 | $13.52 | $13.60 | $13.02 | $13.18 | $12.35 | 1,346,410 |
| 2018-01-30 | $13.38 | $13.51 | $13.35 | $13.46 | $12.61 | 673,970 |
| 2018-01-29 | $13.60 | $13.73 | $13.33 | $13.35 | $12.51 | 1,536,510 |
| 2018-01-26 | $13.66 | $13.77 | $13.60 | $13.66 | $12.80 | 1,328,200 |
| 2018-01-25 | $13.88 | $13.90 | $13.70 | $13.70 | $12.84 | 1,521,910 |
| 2018-01-24 | $13.39 | $13.91 | $13.39 | $13.86 | $12.98 | 2,481,640 |
| 2018-01-23 | $13.28 | $13.57 | $13.25 | $13.52 | $12.67 | 1,916,480 |
| 2018-01-22 | $13.16 | $13.46 | $13.01 | $13.30 | $12.46 | 1,829,310 |
| 2018-01-19 | $13.21 | $13.31 | $13.17 | $13.20 | $12.37 | 879,270 |
| 2018-01-18 | $13.31 | $13.33 | $13.18 | $13.21 | $12.38 | 1,117,760 |
| 2018-01-17 | $13.30 | $13.39 | $13.00 | $13.35 | $12.51 | 1,888,140 |
| 2018-01-16 | $13.33 | $13.37 | $13.21 | $13.29 | $12.45 | 1,258,500 |
| 2018-01-15 | $13.72 | $13.75 | $13.31 | $13.31 | $12.47 | 1,996,320 |
| 2018-01-12 | $13.88 | $13.90 | $13.68 | $13.72 | $12.85 | 1,247,130 |
| 2018-01-11 | $13.75 | $13.87 | $13.70 | $13.82 | $12.95 | 1,432,980 |
| 2018-01-10 | $13.90 | $13.94 | $13.70 | $13.77 | $12.90 | 2,074,160 |
| 2018-01-09 | $13.78 | $14.06 | $13.71 | $14.05 | $13.16 | 2,559,140 |
| 2018-01-08 | $13.86 | $13.88 | $13.70 | $13.76 | $12.89 | 1,433,540 |
| 2018-01-05 | $13.93 | $13.96 | $13.83 | $13.88 | $13.00 | 1,221,480 |
| 2018-01-04 | $13.91 | $13.97 | $13.85 | $13.93 | $13.05 | 1,584,970 |
| 2018-01-03 | $13.92 | $13.99 | $13.83 | $13.99 | $13.11 | 1,306,480 |
| 2018-01-02 | $13.77 | $13.97 | $13.72 | $13.93 | $13.05 | 1,423,530 |
| 2018-01-01 | $13.79 | $13.79 | $13.79 | $13.79 | $12.92 | 0 |
| 2017-12-29 | $13.57 | $13.80 | $13.57 | $13.79 | $12.92 | 1,246,610 |
| 2017-12-28 | $13.59 | $13.76 | $13.59 | $13.63 | $12.77 | 1,193,300 |
| 2017-12-27 | $13.68 | $13.72 | $13.58 | $13.64 | $12.78 | 848,760 |
| 2017-12-26 | $13.52 | $13.70 | $13.50 | $13.66 | $12.80 | 1,009,330 |
| 2017-12-25 | $13.68 | $13.73 | $13.50 | $13.53 | $12.68 | 1,463,260 |
| 2017-12-22 | $13.90 | $13.99 | $13.71 | $13.71 | $12.84 | 1,886,540 |
| 2017-12-21 | $14.00 | $14.08 | $13.82 | $13.98 | $13.10 | 1,584,470 |
| 2017-12-20 | $14.34 | $14.35 | $14.05 | $14.07 | $13.18 | 1,264,840 |
| 2017-12-19 | $14.21 | $14.36 | $14.18 | $14.34 | $13.43 | 981,870 |
| 2017-12-18 | $14.29 | $14.31 | $14.17 | $14.21 | $13.31 | 775,610 |
| 2017-12-15 | $14.28 | $14.35 | $14.17 | $14.31 | $13.41 | 1,223,860 |
| 2017-12-14 | $14.26 | $14.34 | $14.20 | $14.26 | $13.36 | 1,059,120 |
| 2017-12-13 | $14.39 | $14.39 | $14.20 | $14.32 | $13.42 | 1,175,230 |
| 2017-12-12 | $14.51 | $14.52 | $14.35 | $14.38 | $13.47 | 927,600 |
| 2017-12-11 | $14.48 | $14.59 | $14.31 | $14.56 | $13.64 | 2,507,040 |
| 2017-12-08 | $14.35 | $14.57 | $14.35 | $14.53 | $13.61 | 1,189,110 |
| 2017-12-07 | $14.35 | $14.47 | $14.25 | $14.38 | $13.47 | 897,260 |
| 2017-12-06 | $14.11 | $14.37 | $14.05 | $14.37 | $13.46 | 1,213,990 |
| 2017-12-05 | $14.54 | $14.54 | $14.16 | $14.18 | $13.28 | 1,714,770 |
| 2017-12-04 | $14.60 | $14.65 | $14.50 | $14.52 | $13.60 | 1,525,130 |
| 2017-12-01 | $14.69 | $14.85 | $14.61 | $14.75 | $13.82 | 2,760,990 |
| 2017-11-30 | $14.36 | $14.40 | $14.18 | $14.35 | $13.44 | 1,265,690 |
| 2017-11-29 | $14.46 | $14.50 | $14.26 | $14.36 | $13.45 | 1,201,880 |
| 2017-11-28 | $14.28 | $14.50 | $14.27 | $14.47 | $13.56 | 988,140 |
| 2017-11-27 | $14.42 | $14.61 | $14.38 | $14.40 | $13.49 | 1,441,920 |
| 2017-11-24 | $14.42 | $14.51 | $14.34 | $14.47 | $13.56 | 864,050 |
| 2017-11-23 | $14.50 | $14.58 | $14.40 | $14.42 | $13.51 | 1,540,880 |
| 2017-11-22 | $14.50 | $14.74 | $14.39 | $14.52 | $13.60 | 2,262,480 |
| 2017-11-21 | $14.63 | $14.80 | $14.45 | $14.54 | $13.62 | 1,859,110 |
| 2017-11-20 | $14.79 | $14.85 | $14.40 | $14.73 | $13.80 | 2,122,510 |
| 2017-11-17 | $15.25 | $15.49 | $14.74 | $14.79 | $13.86 | 2,931,980 |
| 2017-11-16 | $15.19 | $15.51 | $15.14 | $15.28 | $14.32 | 1,468,500 |
| 2017-11-15 | $15.05 | $15.29 | $15.03 | $15.22 | $14.26 | 1,467,510 |
| 2017-11-14 | $15.35 | $15.38 | $15.03 | $15.08 | $14.13 | 2,716,820 |
| 2017-11-13 | $15.39 | $15.50 | $15.22 | $15.29 | $14.32 | 2,976,220 |
| 2017-11-10 | $15.53 | $15.65 | $15.39 | $15.52 | $14.54 | 2,420,560 |
| 2017-11-09 | $15.16 | $16.00 | $15.15 | $15.67 | $14.68 | 4,411,770 |
| 2017-11-08 | $15.12 | $15.41 | $15.12 | $15.15 | $14.19 | 2,113,890 |
| 2017-11-07 | $15.02 | $15.27 | $14.82 | $15.15 | $14.19 | 2,155,010 |
| 2017-11-06 | $14.89 | $15.07 | $14.75 | $15.00 | $14.05 | 1,683,040 |
| 2017-11-03 | $15.01 | $15.18 | $14.65 | $14.86 | $13.92 | 2,462,190 |
| 2017-11-02 | $15.46 | $15.46 | $14.92 | $15.00 | $14.05 | 3,496,450 |
| 2017-11-01 | $15.44 | $15.55 | $15.43 | $15.43 | $14.46 | 2,331,720 |
| 2017-10-31 | $15.44 | $15.59 | $15.35 | $15.51 | $14.53 | 2,235,660 |
| 2017-10-30 | $16.14 | $16.17 | $15.45 | $15.49 | $14.51 | 4,900,670 |
| 2017-10-27 | $15.90 | $16.26 | $15.83 | $16.23 | $15.21 | 4,483,920 |
| 2017-10-26 | $15.96 | $16.16 | $15.88 | $15.92 | $14.91 | 2,872,810 |
| 2017-10-25 | $15.94 | $16.07 | $15.82 | $16.00 | $14.99 | 2,511,370 |
| 2017-10-24 | $15.99 | $16.00 | $15.78 | $15.95 | $14.94 | 2,687,560 |
| 2017-10-23 | $15.51 | $16.09 | $15.46 | $16.00 | $14.99 | 3,246,420 |
| 2017-10-20 | $15.49 | $15.55 | $15.36 | $15.51 | $14.53 | 1,045,300 |
| 2017-10-19 | $15.47 | $15.64 | $15.40 | $15.50 | $14.52 | 1,663,940 |
| 2017-10-18 | $15.50 | $15.65 | $15.42 | $15.46 | $14.48 | 1,379,420 |
| 2017-10-17 | $15.51 | $15.63 | $15.41 | $15.49 | $14.51 | 1,321,440 |
| 2017-10-16 | $15.90 | $15.90 | $15.51 | $15.52 | $14.54 | 2,045,660 |
| 2017-10-13 | $15.75 | $16.00 | $15.74 | $15.92 | $14.91 | 2,369,920 |
| 2017-10-12 | $15.81 | $15.90 | $15.66 | $15.80 | $14.80 | 1,986,010 |
| 2017-10-11 | $15.95 | $16.21 | $15.77 | $15.83 | $14.83 | 4,002,420 |
| 2017-10-10 | $15.43 | $15.97 | $15.41 | $15.94 | $14.93 | 4,339,210 |
| 2017-10-09 | $15.40 | $15.45 | $15.26 | $15.43 | $14.46 | 2,132,950 |
| 2017-10-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.29 | 0 |
| 2017-10-05 | $15.25 | $15.25 | $15.25 | $15.25 | $14.29 | 0 |
| 2017-10-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.29 | 0 |
| 2017-10-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.29 | 0 |
| 2017-10-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.29 | 0 |
| 2017-09-29 | $15.36 | $15.43 | $15.20 | $15.25 | $14.29 | 1,504,480 |
| 2017-09-28 | $15.46 | $15.49 | $15.32 | $15.36 | $14.39 | 1,034,800 |
| 2017-09-27 | $15.49 | $15.51 | $15.36 | $15.40 | $14.43 | 885,740 |
| 2017-09-26 | $15.37 | $15.46 | $15.34 | $15.46 | $14.48 | 797,430 |
| 2017-09-25 | $15.49 | $15.54 | $15.38 | $15.38 | $14.41 | 851,290 |
| 2017-09-22 | $15.53 | $15.61 | $15.39 | $15.40 | $14.43 | 1,356,230 |
| 2017-09-21 | $15.73 | $15.80 | $15.62 | $15.63 | $14.64 | 1,360,480 |
| 2017-09-20 | $15.56 | $15.73 | $15.50 | $15.70 | $14.71 | 1,379,530 |
| 2017-09-19 | $15.61 | $15.68 | $15.49 | $15.56 | $14.58 | 1,262,570 |
| 2017-09-18 | $15.51 | $15.66 | $15.49 | $15.62 | $14.63 | 1,303,350 |
| 2017-09-15 | $15.68 | $15.72 | $15.47 | $15.51 | $14.53 | 1,847,960 |
| 2017-09-14 | $15.79 | $15.88 | $15.60 | $15.64 | $14.65 | 1,719,640 |
| 2017-09-13 | $15.70 | $15.80 | $15.59 | $15.79 | $14.79 | 1,501,530 |
| 2017-09-12 | $16.05 | $16.05 | $15.70 | $15.70 | $14.71 | 2,453,250 |
| 2017-09-11 | $16.00 | $16.08 | $15.92 | $15.98 | $14.97 | 1,616,060 |
| 2017-09-08 | $16.05 | $16.17 | $15.95 | $16.00 | $14.99 | 2,398,290 |
| 2017-09-07 | $16.03 | $16.17 | $15.94 | $15.99 | $14.98 | 2,412,570 |
| 2017-09-06 | $15.85 | $16.06 | $15.84 | $15.99 | $14.98 | 1,793,220 |
| 2017-09-05 | $15.95 | $16.10 | $15.89 | $15.95 | $14.94 | 1,676,370 |
| 2017-09-04 | $15.84 | $16.00 | $15.71 | $15.95 | $14.94 | 1,769,010 |
| 2017-09-01 | $15.82 | $15.90 | $15.68 | $15.85 | $14.85 | 2,075,760 |
| 2017-08-31 | $15.82 | $15.87 | $15.57 | $15.79 | $14.79 | 2,962,110 |
| 2017-08-30 | $16.08 | $16.10 | $15.79 | $15.88 | $14.88 | 1,863,940 |
| 2017-08-29 | $16.13 | $16.18 | $16.04 | $16.04 | $15.03 | 1,196,990 |
| 2017-08-28 | $16.03 | $16.25 | $16.02 | $16.20 | $15.18 | 2,088,690 |
| 2017-08-25 | $15.75 | $16.16 | $15.75 | $16.07 | $15.06 | 1,918,080 |
| 2017-08-24 | $15.90 | $16.03 | $15.74 | $15.74 | $14.75 | 1,248,330 |
| 2017-08-23 | $16.03 | $16.15 | $15.83 | $15.94 | $14.93 | 1,042,860 |
| 2017-08-22 | $16.27 | $16.28 | $15.96 | $16.01 | $15.00 | 1,686,200 |
| 2017-08-21 | $16.05 | $16.19 | $16.00 | $16.19 | $15.17 | 1,245,980 |
| 2017-08-18 | $16.01 | $16.22 | $15.92 | $16.00 | $14.99 | 1,482,110 |
| 2017-08-17 | $16.28 | $16.34 | $16.10 | $16.18 | $15.16 | 2,060,520 |
| 2017-08-16 | $16.20 | $16.41 | $16.12 | $16.35 | $15.32 | 1,803,370 |
| 2017-08-15 | $16.32 | $16.33 | $16.10 | $16.22 | $15.20 | 2,506,050 |
| 2017-08-14 | $15.51 | $16.23 | $15.51 | $16.23 | $15.21 | 3,548,530 |
| 2017-08-11 | $15.65 | $15.79 | $15.47 | $15.53 | $14.55 | 1,618,540 |
| 2017-08-10 | $15.99 | $16.09 | $15.53 | $15.80 | $14.80 | 2,519,890 |
| 2017-08-09 | $15.81 | $16.00 | $15.68 | $15.98 | $14.97 | 2,379,840 |
| 2017-08-08 | $15.60 | $15.83 | $15.48 | $15.78 | $14.78 | 1,877,710 |
| 2017-08-07 | $15.41 | $15.78 | $15.41 | $15.63 | $14.64 | 1,255,170 |
| 2017-08-04 | $15.63 | $15.74 | $15.42 | $15.45 | $14.47 | 1,346,710 |
| 2017-08-03 | $15.34 | $15.87 | $15.34 | $15.63 | $14.64 | 2,340,470 |
| 2017-08-02 | $15.32 | $15.58 | $15.32 | $15.45 | $14.47 | 1,549,850 |
| 2017-08-01 | $15.53 | $15.60 | $15.30 | $15.43 | $14.46 | 1,740,780 |
| 2017-07-31 | $15.47 | $15.67 | $15.34 | $15.55 | $14.57 | 1,340,030 |
| 2017-07-28 | $15.37 | $15.78 | $15.35 | $15.50 | $14.52 | 2,980,990 |
| 2017-07-27 | $14.71 | $15.58 | $14.71 | $15.40 | $14.43 | 4,162,290 |
| 2017-07-26 | $14.88 | $14.93 | $14.65 | $14.77 | $13.84 | 948,190 |
| 2017-07-25 | $14.86 | $14.97 | $14.77 | $14.88 | $13.94 | 1,007,840 |
| 2017-07-24 | $14.69 | $14.93 | $14.52 | $14.90 | $13.96 | 1,617,520 |
| 2017-07-21 | $14.81 | $14.84 | $14.70 | $14.71 | $13.78 | 794,360 |
| 2017-07-20 | $14.75 | $14.97 | $14.73 | $14.79 | $13.86 | 1,328,700 |
| 2017-07-19 | $14.69 | $14.91 | $14.49 | $14.85 | $13.91 | 1,616,370 |
| 2017-07-18 | $14.55 | $14.90 | $14.31 | $14.72 | $13.79 | 2,356,680 |
| 2017-07-17 | $15.47 | $15.47 | $14.58 | $14.62 | $13.70 | 2,552,920 |
| 2017-07-14 | $15.47 | $15.54 | $15.31 | $15.45 | $14.47 | 630,840 |
| 2017-07-13 | $15.51 | $15.61 | $15.42 | $15.51 | $14.53 | 760,910 |
| 2017-07-12 | $15.55 | $15.63 | $15.26 | $15.53 | $14.55 | 1,468,230 |
| 2017-07-11 | $15.82 | $15.82 | $15.59 | $15.60 | $14.62 | 1,245,460 |
| 2017-07-10 | $15.91 | $15.93 | $15.79 | $15.82 | $14.82 | 1,217,510 |
| 2017-07-07 | $15.67 | $15.91 | $15.61 | $15.82 | $14.82 | 1,077,040 |
| 2017-07-06 | $15.70 | $15.85 | $15.64 | $15.71 | $14.72 | 1,248,070 |
| 2017-07-05 | $15.69 | $15.78 | $15.64 | $15.76 | $14.77 | 1,084,120 |
| 2017-07-04 | $15.77 | $15.82 | $15.66 | $15.69 | $14.70 | 1,063,890 |
| 2017-07-03 | $15.65 | $15.80 | $15.53 | $15.80 | $14.80 | 1,802,820 |
| 2017-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.52 | 0 |
| 2017-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.52 | 0 |
| 2017-06-28 | $15.69 | $15.69 | $15.42 | $15.50 | $14.52 | 947,960 |
| 2017-06-27 | $15.58 | $15.79 | $15.57 | $15.69 | $14.70 | 1,583,590 |
| 2017-06-26 | $15.47 | $15.65 | $15.28 | $15.64 | $14.65 | 1,192,730 |
| 2017-06-23 | $15.53 | $15.62 | $15.23 | $15.47 | $14.49 | 1,721,690 |
| 2017-06-22 | $15.53 | $16.13 | $15.41 | $15.51 | $14.53 | 2,480,900 |
| 2017-06-21 | $15.49 | $15.58 | $15.41 | $15.51 | $14.53 | 761,570 |
| 2017-06-20 | $15.65 | $15.72 | $15.43 | $15.46 | $14.48 | 994,000 |
| 2017-06-19 | $15.48 | $15.60 | $15.45 | $15.59 | $14.61 | 1,057,450 |
| 2017-06-16 | $15.58 | $15.65 | $15.45 | $15.50 | $14.52 | 1,297,320 |
| 2017-06-15 | $15.25 | $15.60 | $15.21 | $15.58 | $14.60 | 2,468,280 |
| 2017-06-14 | $15.37 | $15.37 | $15.16 | $15.25 | $14.29 | 1,262,590 |
| 2017-06-13 | $15.25 | $15.36 | $15.15 | $15.32 | $14.35 | 2,212,540 |
| 2017-06-12 | $15.28 | $15.36 | $15.15 | $15.15 | $14.19 | 1,139,380 |
| 2017-06-09 | $15.26 | $15.33 | $15.12 | $15.28 | $14.32 | 1,068,580 |
| 2017-06-08 | $15.45 | $15.48 | $15.28 | $15.30 | $14.33 | 1,510,210 |
| 2017-06-07 | $15.20 | $15.54 | $15.12 | $15.44 | $14.47 | 2,799,070 |
| 2017-06-06 | $15.10 | $15.27 | $14.90 | $15.23 | $14.27 | 1,471,080 |
| 2017-06-05 | $15.05 | $15.36 | $15.05 | $15.19 | $14.23 | 1,670,760 |
| 2017-06-02 | $14.81 | $15.09 | $14.52 | $15.00 | $14.05 | 1,393,330 |
| 2017-06-01 | $14.88 | $15.09 | $14.67 | $14.80 | $13.87 | 1,642,220 |
| 2017-05-31 | $15.17 | $15.18 | $14.74 | $14.86 | $13.92 | 1,966,140 |
| 2017-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $13.96 | 0 |
| 2017-05-29 | $14.90 | $14.90 | $14.90 | $14.90 | $13.96 | 0 |
| 2017-05-26 | $14.91 | $15.05 | $14.88 | $14.90 | $13.96 | 1,056,710 |
| 2017-05-25 | $14.80 | $15.06 | $14.63 | $14.99 | $14.04 | 1,977,300 |
| 2017-05-24 | $14.69 | $14.86 | $14.45 | $14.80 | $13.87 | 1,705,120 |
| 2017-05-23 | $15.17 | $15.24 | $14.70 | $14.71 | $13.78 | 2,199,280 |
| 2017-05-22 | $15.70 | $15.89 | $15.17 | $15.17 | $14.21 | 1,979,700 |
| 2017-05-19 | $15.87 | $15.93 | $15.68 | $15.72 | $14.73 | 1,108,740 |
| 2017-05-18 | $15.84 | $16.09 | $15.77 | $15.80 | $14.80 | 1,143,300 |
| 2017-05-17 | $16.00 | $16.16 | $15.93 | $16.04 | $15.03 | 1,696,620 |
| 2017-05-16 | $15.58 | $16.07 | $15.38 | $16.00 | $14.99 | 2,061,500 |
| 2017-05-15 | $15.53 | $15.65 | $15.35 | $15.53 | $14.55 | 1,034,440 |
| 2017-05-12 | $15.57 | $15.66 | $15.41 | $15.51 | $14.53 | 1,634,450 |
| 2017-05-11 | $15.60 | $15.74 | $15.38 | $15.65 | $14.66 | 1,876,040 |
| 2017-05-10 | $16.23 | $16.28 | $15.60 | $15.61 | $14.62 | 1,906,690 |
| 2017-05-09 | $16.00 | $16.25 | $15.91 | $16.22 | $15.20 | 1,353,530 |
| 2017-05-08 | $16.19 | $16.27 | $16.00 | $16.00 | $14.99 | 1,566,190 |
| 2017-05-05 | $16.39 | $16.47 | $16.17 | $16.20 | $15.18 | 1,551,360 |
| 2017-05-04 | $16.60 | $16.67 | $16.41 | $16.43 | $15.39 | 1,632,810 |
| 2017-05-03 | $16.66 | $16.66 | $16.49 | $16.59 | $15.54 | 1,222,400 |
| 2017-05-02 | $16.65 | $16.73 | $16.55 | $16.61 | $15.56 | 1,472,870 |
| 2017-05-01 | $16.76 | $16.76 | $16.76 | $16.76 | $15.70 | 0 |
| 2017-04-28 | $16.80 | $16.80 | $16.55 | $16.76 | $15.70 | 1,580,570 |
| 2017-04-27 | $16.60 | $16.99 | $16.55 | $16.92 | $15.68 | 1,858,770 |
| 2017-04-26 | $16.53 | $16.72 | $16.48 | $16.72 | $15.50 | 1,308,710 |
| 2017-04-25 | $16.33 | $16.51 | $16.33 | $16.50 | $15.29 | 1,356,650 |
| 2017-04-24 | $16.50 | $16.51 | $16.22 | $16.33 | $15.14 | 1,456,980 |
| 2017-04-21 | $16.60 | $16.78 | $16.50 | $16.60 | $15.39 | 1,571,190 |
| 2017-04-20 | $16.48 | $16.73 | $16.35 | $16.62 | $15.41 | 2,670,800 |
| 2017-04-19 | $16.66 | $16.66 | $16.20 | $16.34 | $15.15 | 2,653,770 |
| 2017-04-18 | $16.89 | $16.91 | $16.69 | $16.70 | $15.48 | 1,625,910 |
| 2017-04-17 | $16.69 | $16.94 | $16.69 | $16.79 | $15.56 | 1,880,510 |
| 2017-04-14 | $17.00 | $17.08 | $16.73 | $16.78 | $15.55 | 1,862,670 |
| 2017-04-13 | $16.75 | $17.06 | $16.74 | $17.05 | $15.80 | 1,874,570 |
| 2017-04-12 | $16.93 | $16.98 | $16.70 | $16.70 | $15.48 | 1,921,330 |
| 2017-04-11 | $16.73 | $16.94 | $16.66 | $16.90 | $15.66 | 1,952,050 |
| 2017-04-10 | $17.03 | $17.09 | $16.70 | $16.75 | $15.53 | 2,725,600 |
| 2017-04-07 | $17.04 | $17.17 | $16.96 | $17.03 | $15.79 | 2,174,670 |
| 2017-04-06 | $17.12 | $17.17 | $16.93 | $17.06 | $15.81 | 2,841,110 |
| 2017-04-05 | $16.96 | $17.14 | $16.79 | $17.13 | $15.88 | 2,916,990 |
| 2017-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $15.53 | 0 |
| 2017-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $15.53 | 0 |
| 2017-03-31 | $16.89 | $16.96 | $16.73 | $16.75 | $15.53 | 2,154,850 |
| 2017-03-30 | $17.15 | $17.29 | $16.73 | $16.80 | $15.57 | 2,946,220 |
| 2017-03-29 | $17.45 | $17.53 | $17.20 | $17.26 | $16.00 | 1,625,680 |
| 2017-03-28 | $17.57 | $17.63 | $17.39 | $17.44 | $16.17 | 2,091,290 |
| 2017-03-27 | $17.79 | $17.84 | $17.55 | $17.57 | $16.29 | 2,589,140 |
| 2017-03-24 | $17.79 | $17.85 | $17.65 | $17.79 | $16.49 | 2,257,270 |
| 2017-03-23 | $17.69 | $17.98 | $17.56 | $17.84 | $16.54 | 3,503,890 |
| 2017-03-22 | $17.81 | $17.87 | $17.50 | $17.76 | $16.46 | 2,993,940 |
| 2017-03-21 | $17.53 | $18.07 | $17.48 | $17.88 | $16.57 | 5,642,790 |
| 2017-03-20 | $17.40 | $17.54 | $17.32 | $17.54 | $16.26 | 1,702,410 |
| 2017-03-17 | $17.75 | $17.78 | $17.41 | $17.44 | $16.17 | 2,040,580 |
| 2017-03-16 | $17.40 | $17.66 | $17.40 | $17.64 | $16.35 | 2,547,990 |
| 2017-03-15 | $17.43 | $17.53 | $17.33 | $17.45 | $16.17 | 1,818,450 |
| 2017-03-14 | $17.41 | $17.55 | $17.21 | $17.44 | $16.17 | 3,172,800 |
| 2017-03-13 | $17.30 | $17.46 | $17.09 | $17.41 | $16.14 | 3,452,140 |
| 2017-03-10 | $17.36 | $17.50 | $17.27 | $17.30 | $16.04 | 1,380,070 |
| 2017-03-09 | $17.40 | $17.48 | $17.31 | $17.42 | $16.15 | 1,371,600 |
| 2017-03-08 | $17.61 | $17.75 | $17.40 | $17.44 | $16.17 | 1,751,300 |
| 2017-03-07 | $17.59 | $17.69 | $17.46 | $17.64 | $16.35 | 1,734,040 |
| 2017-03-06 | $17.45 | $17.65 | $17.38 | $17.63 | $16.34 | 2,314,920 |
| 2017-03-03 | $17.42 | $17.49 | $17.24 | $17.46 | $16.18 | 1,267,770 |
| 2017-03-02 | $17.47 | $17.54 | $17.32 | $17.42 | $16.15 | 1,402,540 |
| 2017-03-01 | $17.40 | $17.64 | $17.28 | $17.47 | $16.19 | 3,110,890 |
| 2017-02-28 | $17.25 | $17.49 | $17.22 | $17.40 | $16.13 | 2,220,870 |
| 2017-02-27 | $17.65 | $17.65 | $17.21 | $17.25 | $15.99 | 2,599,260 |
| 2017-02-24 | $17.52 | $17.66 | $17.44 | $17.60 | $16.31 | 2,517,560 |
| 2017-02-23 | $17.31 | $17.69 | $17.31 | $17.48 | $16.20 | 3,309,750 |
| 2017-02-22 | $17.25 | $17.48 | $17.23 | $17.31 | $16.04 | 1,908,310 |
| 2017-02-21 | $17.15 | $17.33 | $17.05 | $17.25 | $15.99 | 1,588,310 |
| 2017-02-20 | $16.81 | $17.11 | $16.77 | $17.11 | $15.86 | 2,002,820 |
| 2017-02-17 | $17.01 | $17.12 | $16.80 | $16.82 | $15.59 | 1,360,690 |
| 2017-02-16 | $16.88 | $17.00 | $16.80 | $16.99 | $15.75 | 1,356,240 |
| 2017-02-15 | $17.09 | $17.18 | $16.82 | $16.88 | $15.65 | 2,115,800 |
| 2017-02-14 | $17.20 | $17.40 | $17.09 | $17.16 | $15.91 | 1,625,400 |
| 2017-02-13 | $17.12 | $17.34 | $17.07 | $17.23 | $15.97 | 1,108,570 |
| 2017-02-10 | $17.15 | $17.22 | $17.02 | $17.19 | $15.93 | 1,320,120 |
| 2017-02-09 | $17.07 | $17.21 | $17.00 | $17.16 | $15.91 | 1,496,780 |
| 2017-02-08 | $16.94 | $17.10 | $16.81 | $17.10 | $15.85 | 1,494,730 |
| 2017-02-07 | $17.18 | $17.18 | $16.84 | $16.94 | $15.70 | 1,287,190 |
| 2017-02-06 | $16.90 | $17.21 | $16.85 | $17.16 | $15.91 | 2,171,090 |
| 2017-02-03 | $17.09 | $17.13 | $16.81 | $16.89 | $15.66 | 1,256,010 |
| 2017-02-02 | $17.11 | $17.11 | $17.11 | $17.11 | $15.86 | 0 |
| 2017-02-01 | $17.11 | $17.11 | $17.11 | $17.11 | $15.86 | 0 |
| 2017-01-31 | $17.11 | $17.11 | $17.11 | $17.11 | $15.86 | 0 |
| 2017-01-30 | $17.11 | $17.11 | $17.11 | $17.11 | $15.86 | 0 |
| 2017-01-27 | $17.11 | $17.11 | $17.11 | $17.11 | $15.86 | 0 |
| 2017-01-26 | $16.90 | $17.17 | $16.81 | $17.11 | $15.86 | 1,202,790 |
| 2017-01-25 | $16.63 | $16.88 | $16.50 | $16.85 | $15.62 | 1,252,320 |
| 2017-01-24 | $16.71 | $16.84 | $16.56 | $16.61 | $15.40 | 1,344,840 |
| 2017-01-23 | $16.81 | $16.92 | $16.69 | $16.78 | $15.55 | 1,338,880 |
| 2017-01-20 | $16.43 | $16.88 | $16.43 | $16.78 | $15.55 | 1,641,660 |
| 2017-01-19 | $16.57 | $16.64 | $16.47 | $16.51 | $15.30 | 930,360 |
| 2017-01-18 | $16.70 | $16.80 | $16.48 | $16.53 | $15.32 | 1,407,430 |
| 2017-01-17 | $16.50 | $16.85 | $16.25 | $16.78 | $15.55 | 1,910,580 |
| 2017-01-16 | $17.07 | $17.16 | $16.20 | $16.49 | $15.28 | 3,263,380 |
| 2017-01-13 | $17.30 | $17.42 | $17.00 | $17.07 | $15.82 | 1,396,050 |
| 2017-01-12 | $17.46 | $17.57 | $17.21 | $17.24 | $15.98 | 1,754,190 |
| 2017-01-11 | $17.63 | $17.75 | $17.33 | $17.46 | $16.18 | 2,772,720 |
| 2017-01-10 | $17.98 | $17.99 | $17.80 | $17.82 | $16.52 | 749,140 |
| 2017-01-09 | $17.87 | $17.98 | $17.71 | $17.98 | $16.67 | 1,111,680 |
| 2017-01-06 | $17.90 | $17.92 | $17.75 | $17.91 | $16.60 | 892,590 |
| 2017-01-05 | $18.03 | $18.06 | $17.84 | $17.87 | $16.56 | 975,500 |
| 2017-01-04 | $17.89 | $18.11 | $17.83 | $18.00 | $16.68 | 1,844,800 |
| 2017-01-03 | $17.83 | $17.93 | $17.63 | $17.89 | $16.58 | 1,836,780 |
| 2017-01-02 | $17.73 | $17.73 | $17.73 | $17.73 | $16.43 | 0 |
| 2016-12-30 | $17.65 | $17.75 | $17.59 | $17.73 | $16.43 | 1,021,830 |
| 2016-12-29 | $17.48 | $17.80 | $17.48 | $17.63 | $16.34 | 1,065,090 |
| 2016-12-28 | $17.50 | $17.62 | $17.50 | $17.58 | $16.30 | 1,142,120 |
| 2016-12-27 | $17.51 | $17.64 | $17.46 | $17.50 | $16.22 | 1,615,990 |
| 2016-12-26 | $17.63 | $17.69 | $17.33 | $17.60 | $16.31 | 2,193,080 |
| 2016-12-23 | $17.68 | $17.84 | $17.60 | $17.63 | $16.34 | 986,140 |
| 2016-12-22 | $18.00 | $18.00 | $17.71 | $17.77 | $16.47 | 1,017,210 |
| 2016-12-21 | $17.81 | $17.99 | $17.81 | $17.96 | $16.65 | 978,230 |
| 2016-12-20 | $17.60 | $17.92 | $17.55 | $17.85 | $16.55 | 1,795,970 |
| 2016-12-19 | $17.73 | $17.73 | $17.50 | $17.56 | $16.28 | 1,411,340 |
| 2016-12-16 | $17.59 | $17.78 | $17.55 | $17.74 | $16.44 | 1,282,410 |
| 2016-12-15 | $17.41 | $17.80 | $17.35 | $17.59 | $16.30 | 1,579,200 |
| 2016-12-14 | $17.56 | $17.71 | $17.37 | $17.44 | $16.17 | 2,057,000 |
| 2016-12-13 | $17.58 | $17.74 | $17.48 | $17.58 | $16.30 | 2,993,380 |
| 2016-12-12 | $19.00 | $19.00 | $17.62 | $17.66 | $16.37 | 4,959,180 |
| 2016-12-09 | $18.89 | $19.09 | $18.85 | $18.97 | $17.58 | 1,299,650 |
| 2016-12-08 | $19.17 | $19.17 | $18.86 | $18.92 | $17.54 | 1,306,230 |
| 2016-12-07 | $19.00 | $19.17 | $18.80 | $19.10 | $17.70 | 1,596,270 |
| 2016-12-06 | $18.96 | $19.13 | $18.86 | $18.94 | $17.56 | 1,354,600 |
| 2016-12-05 | $18.83 | $19.18 | $18.76 | $18.95 | $17.56 | 2,064,480 |
| 2016-12-02 | $19.54 | $19.58 | $18.93 | $18.95 | $17.56 | 2,753,700 |
| 2016-12-01 | $19.18 | $19.55 | $19.05 | $19.55 | $18.12 | 4,618,720 |
| 2016-11-30 | $19.23 | $19.49 | $19.01 | $19.08 | $17.69 | 3,568,610 |
| 2016-11-29 | $19.62 | $19.75 | $19.28 | $19.30 | $17.89 | 2,852,040 |
| 2016-11-28 | $19.53 | $19.85 | $19.40 | $19.62 | $18.19 | 2,628,760 |
| 2016-11-25 | $19.49 | $19.64 | $19.20 | $19.52 | $18.09 | 2,887,860 |
| 2016-11-24 | $19.79 | $19.99 | $19.42 | $19.43 | $18.01 | 3,477,040 |
| 2016-11-23 | $20.15 | $20.20 | $19.72 | $19.78 | $18.33 | 2,461,330 |
| 2016-11-22 | $19.72 | $20.08 | $19.65 | $20.08 | $18.61 | 3,053,640 |
| 2016-11-21 | $19.86 | $19.86 | $19.60 | $19.70 | $18.26 | 2,678,690 |
| 2016-11-18 | $19.78 | $20.25 | $19.75 | $19.83 | $18.38 | 3,721,540 |
| 2016-11-17 | $19.96 | $20.01 | $19.75 | $19.83 | $18.38 | 3,358,300 |
| 2016-11-16 | $19.74 | $20.37 | $19.63 | $20.04 | $18.58 | 8,006,620 |
| 2016-11-15 | $19.20 | $19.58 | $19.08 | $19.56 | $18.13 | 3,117,170 |
| 2016-11-14 | $19.29 | $19.65 | $19.10 | $19.15 | $17.75 | 3,831,160 |
| 2016-11-11 | $19.40 | $19.49 | $19.18 | $19.38 | $17.96 | 2,594,840 |
| 2016-11-10 | $19.39 | $19.52 | $19.25 | $19.39 | $17.97 | 2,135,710 |
| 2016-11-09 | $19.41 | $19.52 | $19.00 | $19.20 | $17.80 | 3,196,200 |
| 2016-11-08 | $19.36 | $19.54 | $19.25 | $19.51 | $18.08 | 2,412,520 |
| 2016-11-07 | $19.59 | $19.60 | $19.21 | $19.28 | $17.87 | 3,396,350 |
| 2016-11-04 | $19.55 | $19.87 | $19.45 | $19.61 | $18.18 | 2,933,790 |
| 2016-11-03 | $19.50 | $19.75 | $19.40 | $19.55 | $18.12 | 3,686,750 |
| 2016-11-02 | $19.80 | $19.92 | $19.50 | $19.52 | $18.09 | 4,341,090 |
| 2016-11-01 | $19.00 | $19.87 | $18.97 | $19.80 | $18.35 | 8,877,860 |
| 2016-10-31 | $18.71 | $19.05 | $18.55 | $18.92 | $17.54 | 0 |
| 2016-10-28 | $19.18 | $19.18 | $18.65 | $18.87 | $17.49 | 3,695,100 |
| 2016-10-27 | $19.10 | $19.11 | $18.90 | $19.09 | $17.69 | 2,131,520 |
| 2016-10-26 | $19.13 | $19.26 | $18.95 | $19.06 | $17.67 | 2,569,620 |
| 2016-10-25 | $19.30 | $19.32 | $19.06 | $19.12 | $17.72 | 2,502,330 |
| 2016-10-24 | $18.72 | $19.42 | $18.70 | $19.22 | $17.82 | 6,490,240 |
| 2016-10-21 | $18.93 | $18.98 | $18.51 | $18.74 | $17.37 | 2,598,470 |
| 2016-10-20 | $18.78 | $18.87 | $18.67 | $18.72 | $17.35 | 2,069,940 |
| 2016-10-19 | $18.80 | $18.83 | $18.56 | $18.76 | $17.39 | 2,865,600 |
| 2016-10-18 | $18.69 | $18.88 | $18.43 | $18.83 | $17.45 | 3,897,330 |
| 2016-10-17 | $18.80 | $18.93 | $18.52 | $18.67 | $17.31 | 3,578,420 |
| 2016-10-14 | $18.86 | $18.96 | $18.55 | $18.85 | $17.47 | 5,908,960 |
| 2016-10-13 | $17.97 | $19.29 | $17.97 | $19.11 | $17.71 | 11,488,890 |
| 2016-10-12 | $17.79 | $17.88 | $17.72 | $17.86 | $16.55 | 1,874,720 |
| 2016-10-11 | $17.80 | $17.95 | $17.69 | $17.87 | $16.56 | 2,548,860 |
| 2016-10-10 | $17.55 | $17.88 | $17.50 | $17.83 | $16.53 | 3,842,790 |
| 2016-10-07 | $17.53 | $17.53 | $17.53 | $17.53 | $16.25 | 0 |
| 2016-10-06 | $17.53 | $17.53 | $17.53 | $17.53 | $16.25 | 0 |
| 2016-10-05 | $17.53 | $17.53 | $17.53 | $17.53 | $16.25 | 0 |
| 2016-10-04 | $17.53 | $17.53 | $17.53 | $17.53 | $16.25 | 0 |
| 2016-10-03 | $17.53 | $17.53 | $17.53 | $17.53 | $16.25 | 0 |
| 2016-09-30 | $17.39 | $17.53 | $17.20 | $17.53 | $16.25 | 2,440,720 |
| 2016-09-29 | $17.40 | $17.50 | $17.30 | $17.37 | $16.10 | 1,980,600 |
| 2016-09-28 | $17.70 | $17.70 | $17.25 | $17.29 | $16.03 | 2,352,810 |
| 2016-09-27 | $17.40 | $17.65 | $17.40 | $17.63 | $16.34 | 1,473,560 |
| 2016-09-26 | $18.06 | $18.06 | $17.41 | $17.46 | $16.18 | 2,580,470 |
| 2016-09-23 | $18.18 | $18.18 | $18.00 | $18.05 | $16.73 | 1,017,780 |
| 2016-09-22 | $18.14 | $18.18 | $18.02 | $18.12 | $16.80 | 1,385,120 |
| 2016-09-21 | $18.30 | $18.30 | $18.00 | $18.05 | $16.73 | 1,341,480 |
| 2016-09-20 | $18.05 | $18.23 | $17.86 | $18.17 | $16.84 | 1,801,730 |
| 2016-09-19 | $17.96 | $18.11 | $17.88 | $17.99 | $16.68 | 1,616,640 |
| 2016-09-16 | $17.92 | $17.92 | $17.92 | $17.92 | $16.61 | 0 |
| 2016-09-15 | $17.92 | $17.92 | $17.92 | $17.92 | $16.61 | 0 |
| 2016-09-14 | $17.89 | $17.96 | $17.70 | $17.92 | $16.61 | 1,427,930 |
| 2016-09-13 | $18.15 | $18.15 | $17.78 | $17.91 | $16.60 | 2,153,400 |
| 2016-09-12 | $18.30 | $18.32 | $17.98 | $17.99 | $16.68 | 3,027,940 |
| 2016-09-09 | $18.95 | $19.06 | $18.57 | $18.67 | $17.31 | 2,669,500 |
| 2016-09-08 | $18.97 | $18.97 | $18.72 | $18.90 | $17.52 | 2,144,210 |
| 2016-09-07 | $18.80 | $19.00 | $18.71 | $18.86 | $17.48 | 3,907,150 |
| 2016-09-06 | $18.50 | $18.80 | $18.29 | $18.80 | $17.43 | 2,632,190 |
| 2016-09-05 | $18.70 | $18.79 | $18.49 | $18.49 | $17.14 | 2,282,600 |
| 2016-09-02 | $18.80 | $18.94 | $18.54 | $18.70 | $17.33 | 3,090,370 |
| 2016-09-01 | $18.71 | $19.04 | $18.63 | $18.91 | $17.53 | 5,085,670 |
| 2016-08-31 | $18.88 | $18.96 | $18.53 | $18.72 | $17.35 | 2,709,730 |
| 2016-08-30 | $18.70 | $18.99 | $18.68 | $18.88 | $17.50 | 3,099,130 |
| 2016-08-29 | $18.75 | $19.10 | $18.60 | $18.79 | $17.42 | 4,179,130 |
| 2016-08-26 | $18.32 | $18.94 | $18.23 | $18.65 | $17.29 | 5,203,540 |
| 2016-08-25 | $18.42 | $18.45 | $18.10 | $18.26 | $16.93 | 2,960,590 |
| 2016-08-24 | $18.36 | $18.62 | $18.26 | $18.50 | $17.15 | 3,515,960 |
| 2016-08-23 | $18.24 | $18.37 | $18.14 | $18.32 | $16.98 | 2,759,140 |
| 2016-08-22 | $18.17 | $18.30 | $18.02 | $18.21 | $16.88 | 2,198,470 |
| 2016-08-19 | $18.25 | $18.27 | $18.02 | $18.18 | $16.85 | 1,663,690 |
| 2016-08-18 | $18.36 | $18.42 | $18.12 | $18.21 | $16.88 | 2,337,940 |
| 2016-08-17 | $18.38 | $18.53 | $18.30 | $18.35 | $17.01 | 2,495,590 |
| 2016-08-16 | $18.35 | $18.46 | $18.22 | $18.38 | $17.04 | 2,854,820 |
| 2016-08-15 | $17.96 | $18.44 | $17.75 | $18.35 | $17.01 | 3,714,550 |
| 2016-08-12 | $17.81 | $17.97 | $17.70 | $17.94 | $16.63 | 2,051,960 |
| 2016-08-11 | $18.15 | $18.26 | $17.70 | $17.79 | $16.49 | 4,379,190 |
| 2016-08-10 | $18.30 | $18.77 | $18.15 | $18.16 | $16.83 | 4,918,910 |
| 2016-08-09 | $18.04 | $18.28 | $17.97 | $18.24 | $16.91 | 1,661,690 |
| 2016-08-08 | $17.78 | $18.14 | $17.63 | $18.07 | $16.75 | 1,818,910 |
| 2016-08-05 | $18.19 | $18.21 | $17.72 | $17.72 | $16.42 | 2,942,380 |
| 2016-08-04 | $18.14 | $18.19 | $17.91 | $18.16 | $16.83 | 1,642,030 |
| 2016-08-03 | $18.30 | $18.55 | $18.00 | $18.12 | $16.80 | 2,784,120 |
| 2016-08-02 | $18.40 | $18.48 | $18.27 | $18.43 | $17.08 | 1,666,210 |
| 2016-08-01 | $18.37 | $18.77 | $18.18 | $18.40 | $17.06 | 4,264,880 |
| 2016-07-29 | $18.06 | $18.67 | $17.62 | $18.67 | $17.31 | 6,136,180 |
| 2016-07-28 | $18.17 | $18.17 | $17.30 | $17.91 | $16.60 | 5,493,170 |
| 2016-07-27 | $19.15 | $19.28 | $18.03 | $18.16 | $16.83 | 5,642,310 |
| 2016-07-26 | $18.88 | $19.17 | $18.86 | $19.15 | $17.75 | 2,090,020 |
| 2016-07-25 | $19.00 | $19.11 | $18.85 | $18.93 | $17.55 | 2,673,860 |
| 2016-07-22 | $19.15 | $19.40 | $19.00 | $19.00 | $17.61 | 3,635,630 |
| 2016-07-21 | $19.21 | $19.39 | $19.05 | $19.20 | $17.80 | 3,116,800 |
| 2016-07-20 | $19.51 | $19.57 | $19.18 | $19.21 | $17.81 | 4,407,000 |
| 2016-07-19 | $18.80 | $19.54 | $18.71 | $19.50 | $18.07 | 6,843,460 |
| 2016-07-18 | $18.67 | $18.86 | $18.51 | $18.71 | $17.34 | 2,282,000 |
| 2016-07-15 | $18.93 | $18.93 | $18.58 | $18.67 | $17.31 | 2,361,580 |
| 2016-07-14 | $18.84 | $18.95 | $18.63 | $18.80 | $17.43 | 3,229,390 |
| 2016-07-13 | $18.98 | $19.36 | $18.78 | $18.90 | $17.52 | 5,797,230 |
| 2016-07-12 | $18.21 | $18.96 | $18.04 | $18.94 | $17.56 | 5,833,120 |
| 2016-07-11 | $18.66 | $18.74 | $18.21 | $18.23 | $16.90 | 4,290,200 |
| 2016-07-08 | $18.56 | $18.79 | $18.32 | $18.59 | $17.23 | 3,138,880 |
| 2016-07-07 | $18.64 | $19.07 | $18.36 | $18.66 | $17.30 | 5,012,850 |
| 2016-07-06 | $18.39 | $18.85 | $18.36 | $18.75 | $17.38 | 4,350,630 |
| 2016-07-05 | $18.57 | $18.63 | $18.26 | $18.41 | $17.06 | 3,997,170 |
| 2016-07-04 | $18.25 | $18.70 | $18.15 | $18.55 | $17.19 | 3,956,300 |
| 2016-07-01 | $18.42 | $18.64 | $18.16 | $18.27 | $16.93 | 4,290,120 |
| 2016-06-30 | $18.58 | $18.58 | $18.27 | $18.44 | $17.09 | 3,832,670 |
| 2016-06-29 | $18.88 | $18.95 | $18.35 | $18.48 | $17.13 | 6,569,580 |
| 2016-06-28 | $17.60 | $18.87 | $17.51 | $18.71 | $17.34 | 10,741,910 |
| 2016-06-27 | $16.67 | $18.10 | $16.65 | $17.72 | $16.42 | 6,528,270 |
| 2016-06-24 | $16.93 | $17.09 | $16.48 | $16.83 | $15.60 | 3,620,860 |
| 2016-06-23 | $17.18 | $17.24 | $16.82 | $16.89 | $15.66 | 2,557,970 |
| 2016-06-22 | $16.87 | $17.20 | $16.75 | $17.14 | $15.89 | 3,605,420 |
| 2016-06-21 | $17.10 | $17.15 | $16.64 | $16.81 | $15.58 | 3,230,300 |
| 2016-06-20 | $17.02 | $17.21 | $16.72 | $16.98 | $15.74 | 2,972,170 |
| 2016-06-17 | $16.64 | $17.07 | $16.64 | $17.02 | $15.78 | 4,094,640 |
| 2016-06-16 | $16.59 | $16.97 | $16.55 | $16.58 | $15.37 | 3,226,980 |
| 2016-06-15 | $16.03 | $16.70 | $16.01 | $16.61 | $15.40 | 3,300,920 |
| 2016-06-14 | $16.29 | $16.29 | $16.00 | $16.15 | $14.97 | 2,261,690 |
| 2016-06-13 | $16.85 | $16.85 | $16.20 | $16.20 | $15.02 | 3,342,060 |
| 2016-06-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2016-06-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2016-06-08 | $17.00 | $17.06 | $16.80 | $17.00 | $15.76 | 2,194,510 |
| 2016-06-07 | $17.20 | $17.20 | $16.80 | $17.04 | $15.79 | 3,666,850 |
| 2016-06-06 | $17.08 | $17.40 | $17.00 | $17.20 | $15.94 | 3,323,850 |
| 2016-06-03 | $17.03 | $17.13 | $16.79 | $17.01 | $15.77 | 3,534,690 |
| 2016-06-02 | $16.98 | $17.12 | $16.80 | $17.02 | $15.78 | 2,947,990 |
| 2016-06-01 | $16.90 | $17.04 | $16.75 | $16.92 | $15.68 | 3,481,840 |
| 2016-05-31 | $16.20 | $16.88 | $16.10 | $16.83 | $15.60 | 4,373,980 |
| 2016-05-30 | $16.10 | $16.28 | $16.00 | $16.17 | $14.99 | 1,351,010 |
| 2016-05-27 | $16.35 | $16.35 | $16.08 | $16.22 | $15.03 | 1,714,470 |
| 2016-05-26 | $16.20 | $16.33 | $15.96 | $16.31 | $15.12 | 2,202,810 |
| 2016-05-25 | $16.45 | $16.45 | $16.15 | $16.28 | $15.09 | 1,886,970 |
| 2016-05-24 | $16.32 | $16.38 | $16.03 | $16.22 | $15.03 | 1,686,320 |
| 2016-05-23 | $16.26 | $16.38 | $16.19 | $16.32 | $15.13 | 1,973,050 |
| 2016-05-20 | $16.00 | $16.20 | $15.86 | $16.20 | $15.02 | 1,598,440 |
| 2016-05-19 | $16.10 | $16.34 | $15.95 | $15.98 | $14.81 | 1,857,600 |
| 2016-05-18 | $16.65 | $16.65 | $15.86 | $15.95 | $14.78 | 2,924,760 |
| 2016-05-17 | $16.70 | $16.96 | $16.35 | $16.73 | $15.51 | 2,383,000 |
| 2016-05-16 | $16.30 | $16.63 | $16.11 | $16.62 | $15.41 | 1,728,210 |
| 2016-05-13 | $16.75 | $16.84 | $16.20 | $16.44 | $15.24 | 2,722,690 |
| 2016-05-12 | $16.42 | $16.83 | $16.31 | $16.74 | $15.52 | 2,145,130 |
| 2016-05-11 | $17.05 | $17.20 | $16.29 | $16.67 | $15.45 | 2,642,380 |
| 2016-05-10 | $16.65 | $16.98 | $16.65 | $16.81 | $15.58 | 2,205,070 |
| 2016-05-09 | $17.30 | $17.30 | $16.71 | $16.73 | $15.51 | 4,069,250 |
| 2016-05-06 | $17.80 | $18.50 | $17.41 | $17.51 | $16.23 | 6,797,120 |
| 2016-05-05 | $17.85 | $17.94 | $17.56 | $17.83 | $16.53 | 3,765,970 |
| 2016-05-04 | $25.15 | $25.32 | $24.90 | $25.13 | $16.51 | 3,184,460 |
| 2016-05-03 | $24.16 | $25.19 | $24.00 | $25.19 | $16.55 | 3,301,930 |
| 2016-05-02 | $24.14 | $24.14 | $24.14 | $24.14 | $15.86 | 0 |
| 2016-04-29 | $24.00 | $24.28 | $23.90 | $24.14 | $15.86 | 1,697,930 |
| 2016-04-28 | $24.11 | $24.30 | $23.50 | $24.19 | $15.90 | 2,451,700 |
| 2016-04-27 | $24.10 | $24.25 | $23.81 | $24.03 | $15.79 | 1,779,610 |
| 2016-04-26 | $23.82 | $24.04 | $23.51 | $24.04 | $15.80 | 1,856,620 |
| 2016-04-25 | $23.95 | $23.95 | $23.32 | $23.82 | $15.65 | 1,409,330 |
| 2016-04-22 | $23.62 | $24.06 | $23.61 | $24.01 | $15.78 | 1,961,120 |
| 2016-04-21 | $23.81 | $24.10 | $23.30 | $23.50 | $15.44 | 2,744,140 |
| 2016-04-20 | $25.41 | $25.60 | $23.27 | $23.82 | $15.65 | 4,712,180 |
| 2016-04-19 | $25.47 | $25.62 | $25.08 | $25.35 | $16.66 | 1,877,110 |
| 2016-04-18 | $25.43 | $25.44 | $24.82 | $25.20 | $16.56 | 3,363,850 |
| 2016-04-15 | $25.95 | $25.95 | $25.39 | $25.70 | $16.89 | 2,995,300 |
| 2016-04-14 | $26.00 | $26.15 | $25.39 | $25.96 | $17.06 | 3,761,320 |
| 2016-04-13 | $25.39 | $26.10 | $25.35 | $25.73 | $16.91 | 4,444,610 |
| 2016-04-12 | $25.40 | $25.75 | $24.85 | $25.32 | $16.64 | 3,905,630 |
| 2016-04-11 | $24.68 | $25.59 | $24.68 | $25.47 | $16.74 | 4,436,370 |
| 2016-04-08 | $24.61 | $24.96 | $24.10 | $24.44 | $16.06 | 3,456,330 |
| 2016-04-07 | $25.40 | $25.78 | $24.90 | $24.92 | $16.38 | 5,285,830 |
| 2016-04-06 | $25.01 | $25.47 | $24.88 | $25.25 | $16.59 | 3,967,000 |
| 2016-04-05 | $24.39 | $25.47 | $24.23 | $25.35 | $16.66 | 5,011,570 |
| 2016-04-04 | $24.37 | $24.37 | $24.37 | $24.37 | $16.01 | 0 |
| 2016-04-01 | $24.55 | $24.88 | $23.90 | $24.37 | $16.01 | 3,398,100 |
| 2016-03-31 | $24.56 | $25.02 | $24.30 | $24.42 | $16.05 | 3,759,200 |
| 2016-03-30 | $23.52 | $24.68 | $23.45 | $24.55 | $16.13 | 4,046,990 |
| 2016-03-29 | $23.82 | $23.94 | $23.07 | $23.20 | $15.25 | 3,231,760 |
| 2016-03-28 | $24.05 | $24.63 | $23.79 | $23.82 | $15.65 | 3,071,780 |
| 2016-03-25 | $24.01 | $24.25 | $23.70 | $24.00 | $15.77 | 2,713,510 |
| 2016-03-24 | $24.56 | $24.65 | $24.00 | $24.01 | $15.78 | 4,450,770 |
| 2016-03-23 | $24.37 | $24.81 | $24.15 | $24.77 | $16.28 | 4,950,310 |
| 2016-03-22 | $24.36 | $24.59 | $24.06 | $24.27 | $15.95 | 4,337,160 |
| 2016-03-21 | $24.45 | $24.85 | $24.13 | $24.59 | $16.16 | 6,648,120 |
| 2016-03-18 | $23.09 | $24.08 | $22.88 | $24.05 | $15.80 | 6,368,180 |
| 2016-03-17 | $21.98 | $23.05 | $21.98 | $22.84 | $15.01 | 3,996,690 |
| 2016-03-16 | $22.51 | $22.80 | $21.60 | $21.88 | $14.38 | 2,598,390 |
| 2016-03-15 | $22.70 | $22.70 | $22.10 | $22.26 | $14.63 | 2,912,390 |
| 2016-03-14 | $22.25 | $23.22 | $22.24 | $22.62 | $14.86 | 4,170,940 |
| 2016-03-11 | $21.32 | $22.08 | $21.20 | $21.84 | $14.35 | 2,208,870 |
| 2016-03-10 | $21.79 | $22.15 | $21.53 | $21.56 | $14.17 | 2,095,110 |
| 2016-03-09 | $21.77 | $22.20 | $21.33 | $21.81 | $14.33 | 2,483,430 |
| 2016-03-08 | $21.95 | $22.47 | $20.70 | $22.33 | $14.67 | 3,814,570 |
| 2016-03-07 | $21.65 | $22.68 | $21.65 | $22.11 | $14.53 | 3,317,700 |
| 2016-03-04 | $22.74 | $22.74 | $21.11 | $21.52 | $14.14 | 3,737,690 |
| 2016-03-03 | $22.87 | $23.29 | $22.55 | $22.77 | $14.96 | 4,382,270 |
| 2016-03-02 | $21.89 | $23.17 | $21.40 | $23.01 | $15.12 | 4,859,030 |
| 2016-03-01 | $21.25 | $22.10 | $20.95 | $22.10 | $14.52 | 5,105,880 |
| 2016-02-29 | $23.08 | $23.08 | $20.79 | $20.93 | $13.75 | 6,452,730 |
| 2016-02-26 | $23.58 | $23.98 | $22.50 | $23.10 | $15.18 | 3,621,640 |
| 2016-02-25 | $26.02 | $26.15 | $23.54 | $23.54 | $15.47 | 5,312,420 |
| 2016-02-24 | $25.84 | $26.46 | $25.52 | $26.15 | $17.18 | 5,097,630 |
| 2016-02-23 | $26.30 | $28.11 | $26.30 | $26.55 | $17.45 | 10,266,240 |
| 2016-02-22 | $25.15 | $25.59 | $24.89 | $25.55 | $16.79 | 4,053,260 |
| 2016-02-19 | $24.57 | $24.89 | $24.35 | $24.83 | $16.32 | 2,864,140 |
| 2016-02-18 | $24.77 | $25.38 | $24.51 | $24.66 | $16.20 | 4,761,830 |
| 2016-02-17 | $24.31 | $24.56 | $23.86 | $24.52 | $16.11 | 3,953,010 |
| 2016-02-16 | $23.22 | $24.58 | $23.22 | $24.46 | $16.07 | 3,601,760 |
| 2016-02-15 | $22.52 | $23.40 | $22.35 | $23.25 | $15.28 | 2,632,580 |
| 2016-02-12 | $23.36 | $23.36 | $23.36 | $23.36 | $15.35 | 0 |
| 2016-02-11 | $23.36 | $23.36 | $23.36 | $23.36 | $15.35 | 0 |
| 2016-02-10 | $23.36 | $23.36 | $23.36 | $23.36 | $15.35 | 0 |
| 2016-02-09 | $23.36 | $23.36 | $23.36 | $23.36 | $15.35 | 0 |
| 2016-02-08 | $23.36 | $23.36 | $23.36 | $23.36 | $15.35 | 0 |
| 2016-02-05 | $24.15 | $24.15 | $23.25 | $23.36 | $15.35 | 2,604,870 |
| 2016-02-04 | $23.57 | $24.20 | $23.57 | $24.01 | $15.78 | 3,514,930 |
| 2016-02-03 | $23.50 | $23.79 | $22.99 | $23.60 | $15.51 | 2,613,930 |
| 2016-02-02 | $23.06 | $24.08 | $23.01 | $23.95 | $15.74 | 2,943,600 |
| 2016-02-01 | $22.99 | $23.48 | $22.68 | $23.14 | $15.21 | 3,314,800 |
| 2016-01-29 | $21.86 | $23.15 | $21.71 | $22.96 | $15.09 | 2,911,540 |
| 2016-01-28 | $22.52 | $22.87 | $21.65 | $21.85 | $14.36 | 2,403,760 |
| 2016-01-27 | $23.31 | $23.57 | $21.09 | $22.83 | $15.00 | 4,936,120 |
| 2016-01-26 | $25.46 | $25.46 | $23.16 | $23.30 | $15.31 | 4,350,600 |
| 2016-01-25 | $25.68 | $26.23 | $25.43 | $25.73 | $16.91 | 2,774,150 |
| 2016-01-22 | $25.30 | $25.50 | $24.60 | $25.36 | $16.66 | 2,778,440 |
| 2016-01-21 | $25.40 | $26.48 | $25.00 | $25.01 | $16.43 | 4,232,600 |
| 2016-01-20 | $26.31 | $26.79 | $25.55 | $25.80 | $16.95 | 4,040,960 |
| 2016-01-19 | $25.85 | $26.63 | $25.48 | $26.57 | $17.46 | 5,180,550 |
| 2016-01-18 | $24.70 | $26.30 | $24.42 | $25.85 | $16.99 | 3,201,840 |
| 2016-01-15 | $26.10 | $26.38 | $24.60 | $24.97 | $16.41 | 3,477,860 |
| 2016-01-14 | $24.35 | $26.38 | $24.31 | $26.36 | $17.32 | 4,311,470 |
| 2016-01-13 | $26.28 | $26.50 | $24.73 | $24.90 | $16.36 | 3,180,980 |
| 2016-01-12 | $25.74 | $26.19 | $25.12 | $25.90 | $17.02 | 3,163,560 |
| 2016-01-11 | $27.01 | $27.79 | $25.40 | $25.53 | $16.78 | 3,198,010 |
| 2016-01-08 | $28.75 | $28.75 | $26.01 | $28.18 | $18.52 | 3,643,260 |
| 2016-01-07 | $30.16 | $30.30 | $27.69 | $27.70 | $18.20 | 1,240,900 |
| 2016-01-06 | $30.88 | $30.98 | $29.96 | $30.77 | $20.22 | 3,754,160 |
| 2016-01-05 | $30.70 | $31.80 | $29.00 | $30.30 | $19.91 | 4,421,910 |
| 2016-01-04 | $35.15 | $35.38 | $31.90 | $31.90 | $20.96 | 3,021,680 |
| 2016-01-01 | $35.44 | $35.44 | $35.44 | $35.44 | $23.29 | 0 |
| 2015-12-31 | $36.36 | $36.48 | $35.36 | $35.44 | $23.29 | 2,640,080 |
| 2015-12-30 | $35.92 | $36.50 | $35.73 | $36.33 | $23.87 | 4,566,710 |
| 2015-12-29 | $35.41 | $35.93 | $35.31 | $35.93 | $23.61 | 2,498,790 |
| 2015-12-28 | $36.49 | $36.75 | $35.52 | $35.55 | $23.36 | 3,208,290 |
| 2015-12-25 | $36.74 | $36.95 | $36.14 | $36.36 | $23.89 | 3,170,330 |
| 2015-12-24 | $36.20 | $37.07 | $35.76 | $36.81 | $24.19 | 3,583,890 |
| 2015-12-23 | $37.10 | $37.45 | $36.20 | $36.30 | $23.85 | 4,960,820 |
| 2015-12-22 | $37.85 | $37.87 | $36.57 | $37.23 | $24.46 | 6,465,080 |
| 2015-12-21 | $38.60 | $39.56 | $37.52 | $37.91 | $24.91 | 6,591,180 |
| 2015-12-18 | $38.46 | $39.79 | $38.36 | $39.03 | $25.65 | 4,670,330 |
| 2015-12-17 | $37.63 | $38.84 | $37.35 | $38.66 | $25.40 | 4,998,440 |
| 2015-12-16 | $37.04 | $37.92 | $37.04 | $37.63 | $24.73 | 3,290,320 |
| 2015-12-15 | $36.86 | $37.47 | $36.70 | $37.10 | $24.38 | 3,060,160 |
| 2015-12-14 | $38.00 | $38.20 | $36.02 | $36.80 | $24.18 | 5,607,830 |
| 2015-12-11 | $37.77 | $38.97 | $37.53 | $38.39 | $25.23 | 2,794,380 |
| 2015-12-10 | $37.70 | $38.80 | $37.52 | $37.99 | $24.96 | 2,850,220 |
| 2015-12-09 | $38.21 | $39.49 | $37.51 | $37.82 | $24.85 | 3,684,490 |
| 2015-12-08 | $40.80 | $40.80 | $38.50 | $38.97 | $25.61 | 5,244,540 |
| 2015-12-07 | $39.77 | $41.50 | $39.61 | $40.67 | $26.73 | 5,598,660 |
| 2015-12-04 | $38.46 | $40.99 | $38.11 | $39.53 | $25.98 | 7,563,010 |
| 2015-12-03 | $36.88 | $38.98 | $36.31 | $38.72 | $25.44 | 5,413,910 |
| 2015-12-02 | $37.63 | $38.25 | $34.95 | $36.99 | $24.31 | 5,104,770 |
| 2015-12-01 | $37.49 | $39.56 | $36.81 | $38.01 | $24.98 | 7,437,730 |
| 2015-11-30 | $35.32 | $37.34 | $34.11 | $37.01 | $24.32 | 5,032,050 |
| 2015-11-27 | $37.37 | $38.39 | $34.66 | $35.40 | $23.26 | 6,263,670 |
| 2015-11-26 | $37.50 | $38.00 | $36.80 | $37.00 | $24.31 | 5,351,520 |
| 2015-11-25 | $34.90 | $38.38 | $34.74 | $38.12 | $25.05 | 8,109,610 |
| 2015-11-24 | $34.19 | $35.00 | $33.77 | $34.98 | $22.99 | 3,045,380 |
| 2015-11-23 | $35.19 | $35.65 | $34.05 | $34.19 | $22.47 | 4,220,260 |
| 2015-11-20 | $34.50 | $35.09 | $34.07 | $34.83 | $22.89 | 4,031,680 |
| 2015-11-19 | $33.55 | $34.51 | $33.55 | $34.35 | $22.57 | 3,474,170 |
| 2015-11-18 | $34.53 | $34.86 | $33.32 | $33.40 | $21.95 | 3,344,350 |
| 2015-11-17 | $35.61 | $36.09 | $34.43 | $34.77 | $22.85 | 3,849,060 |
| 2015-11-16 | $33.57 | $35.52 | $33.55 | $35.50 | $23.33 | 3,351,800 |
| 2015-11-13 | $35.70 | $35.80 | $33.85 | $34.37 | $22.59 | 4,314,300 |
| 2015-11-12 | $35.65 | $36.50 | $35.50 | $35.92 | $23.60 | 5,576,180 |
| 2015-11-11 | $35.17 | $35.78 | $34.21 | $35.55 | $23.36 | 4,749,330 |
| 2015-11-10 | $34.69 | $36.45 | $34.69 | $35.04 | $23.03 | 6,458,720 |
| 2015-11-09 | $33.38 | $35.98 | $33.01 | $35.02 | $23.01 | 7,092,740 |
| 2015-11-06 | $32.43 | $33.96 | $32.42 | $33.38 | $21.94 | 5,442,440 |
| 2015-11-05 | $32.50 | $32.85 | $31.85 | $32.42 | $21.30 | 3,834,710 |
| 2015-11-04 | $31.00 | $32.45 | $30.84 | $32.39 | $21.28 | 4,191,190 |
| 2015-11-03 | $30.80 | $31.25 | $30.20 | $30.45 | $20.01 | 2,545,530 |
| 2015-11-02 | $31.15 | $32.01 | $30.80 | $30.80 | $20.24 | 4,366,830 |
| 2015-10-30 | $32.30 | $33.15 | $31.50 | $32.13 | $21.11 | 4,083,590 |
| 2015-10-29 | $32.66 | $32.80 | $31.50 | $32.21 | $21.17 | 3,527,100 |
| 2015-10-28 | $32.68 | $33.59 | $31.93 | $32.20 | $21.16 | 5,248,950 |
| 2015-10-27 | $32.66 | $33.32 | $31.00 | $32.90 | $21.62 | 5,403,070 |
| 2015-10-26 | $33.06 | $33.50 | $32.41 | $33.06 | $21.72 | 6,192,300 |
| 2015-10-23 | $31.55 | $32.98 | $31.55 | $32.50 | $21.36 | 6,332,900 |
| 2015-10-22 | $30.50 | $31.97 | $30.20 | $31.49 | $20.69 | 6,145,030 |
| 2015-10-21 | $33.08 | $34.45 | $29.89 | $29.91 | $19.65 | 9,231,230 |
| 2015-10-20 | $32.40 | $33.22 | $31.81 | $32.99 | $21.68 | 6,341,080 |
| 2015-10-19 | $32.96 | $33.00 | $31.95 | $32.65 | $21.46 | 5,804,930 |
| 2015-10-16 | $33.34 | $33.47 | $31.93 | $32.86 | $21.59 | 7,454,540 |
| 2015-10-15 | $31.81 | $33.26 | $31.53 | $33.16 | $21.79 | 5,886,270 |
| 2015-10-14 | $32.30 | $32.70 | $31.71 | $31.90 | $20.96 | 6,039,800 |
| 2015-10-13 | $31.10 | $32.56 | $30.82 | $32.56 | $21.40 | 8,396,150 |
| 2015-10-12 | $32.00 | $33.48 | $31.20 | $31.25 | $20.54 | 12,290,810 |
| 2015-10-09 | $31.53 | $32.29 | $31.41 | $31.78 | $20.88 | 5,248,900 |
| 2015-10-08 | $31.50 | $32.49 | $30.80 | $31.74 | $20.86 | 7,205,800 |
| 2015-10-07 | $30.40 | $30.40 | $30.40 | $30.40 | $19.98 | 0 |
| 2015-10-06 | $30.40 | $30.40 | $30.40 | $30.40 | $19.98 | 0 |
| 2015-10-05 | $30.40 | $30.40 | $30.40 | $30.40 | $19.98 | 0 |
| 2015-10-02 | $30.40 | $30.40 | $30.40 | $30.40 | $19.98 | 0 |
| 2015-10-01 | $30.40 | $30.40 | $30.40 | $30.40 | $19.98 | 0 |
| 2015-09-30 | $31.62 | $31.94 | $29.60 | $30.40 | $19.98 | 4,391,860 |
| 2015-09-29 | $31.02 | $32.45 | $30.86 | $31.16 | $20.48 | 6,353,010 |
| 2015-09-28 | $29.00 | $31.72 | $28.97 | $31.72 | $20.84 | 6,201,340 |
| 2015-09-25 | $30.00 | $30.46 | $27.81 | $28.84 | $18.95 | 3,571,750 |
| 2015-09-24 | $30.19 | $31.58 | $29.79 | $30.02 | $19.73 | 3,329,970 |
| 2015-09-23 | $29.30 | $30.60 | $29.00 | $29.81 | $19.59 | 3,386,550 |
| 2015-09-22 | $30.38 | $30.78 | $29.38 | $29.80 | $19.58 | 4,142,870 |
| 2015-09-21 | $28.20 | $30.70 | $28.10 | $30.51 | $20.05 | 4,750,260 |
| 2015-09-18 | $28.04 | $29.28 | $27.82 | $28.80 | $18.93 | 3,720,990 |
| 2015-09-17 | $28.30 | $29.72 | $27.51 | $27.91 | $18.34 | 5,663,060 |
| 2015-09-16 | $25.70 | $28.05 | $25.70 | $28.05 | $18.43 | 3,449,290 |
| 2015-09-15 | $24.81 | $26.50 | $24.75 | $25.50 | $16.76 | 2,875,110 |
| 2015-09-14 | $28.81 | $28.99 | $25.74 | $25.74 | $16.91 | 4,536,480 |
| 2015-09-11 | $28.48 | $28.88 | $27.97 | $28.60 | $18.79 | 3,062,960 |
| 2015-09-10 | $28.30 | $29.14 | $28.08 | $28.26 | $18.57 | 3,255,180 |
| 2015-09-09 | $28.29 | $29.97 | $28.11 | $29.00 | $19.06 | 5,222,640 |
| 2015-09-08 | $25.39 | $27.97 | $25.00 | $27.97 | $18.38 | 4,031,650 |
| 2015-09-07 | $25.29 | $26.80 | $24.87 | $25.43 | $16.71 | 3,262,710 |
| 2015-09-04 | $24.38 | $24.38 | $24.38 | $24.38 | $16.02 | 0 |
| 2015-09-03 | $24.38 | $24.38 | $24.38 | $24.38 | $16.02 | 0 |
| 2015-09-02 | $23.50 | $26.25 | $22.68 | $24.38 | $16.02 | 3,656,880 |
| 2015-09-01 | $27.69 | $27.69 | $25.02 | $25.02 | $16.44 | 5,211,480 |
| 2015-08-31 | $28.31 | $28.50 | $27.30 | $27.80 | $18.27 | 4,071,680 |
| 2015-08-28 | $28.50 | $29.31 | $27.26 | $29.00 | $19.06 | 5,409,370 |
| 2015-08-27 | $26.43 | $27.45 | $25.47 | $27.45 | $18.04 | 5,656,010 |
| 2015-08-26 | $23.88 | $25.87 | $23.66 | $24.95 | $16.40 | 6,881,150 |
| 2015-08-25 | $25.15 | $26.20 | $23.49 | $23.52 | $15.46 | 7,507,360 |
| 2015-08-24 | $27.50 | $28.20 | $26.10 | $26.10 | $17.15 | 3,885,640 |
| 2015-08-21 | $30.50 | $30.98 | $28.99 | $29.00 | $19.06 | 4,317,480 |
| 2015-08-20 | $32.19 | $33.00 | $31.02 | $31.02 | $20.38 | 3,135,130 |
| 2015-08-19 | $31.09 | $33.49 | $30.04 | $32.88 | $21.61 | 5,992,800 |
| 2015-08-18 | $36.55 | $36.80 | $32.64 | $32.64 | $21.45 | 6,180,150 |
| 2015-08-17 | $35.77 | $36.47 | $34.89 | $36.27 | $23.83 | 3,976,380 |
| 2015-08-14 | $37.00 | $37.46 | $35.38 | $36.20 | $23.79 | 5,759,790 |
| 2015-08-13 | $35.65 | $36.99 | $35.20 | $36.70 | $24.12 | 5,022,840 |
Staidson Beijing Biopharmaceuticals (300204) News Headlines
.jpg)
Recent Staidson Beijing Biopharmaceuticals (300204) News
Similar Companies to Staidson Beijing Biopharmaceuticals (300204) 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 | -- | -- | -- |