Shanghai Kinetic Medical Company Ltd (300326) Exchange: SHE
Data as of July 17, 2025
$5.33 ($0.03) 0.57%
Shanghai Kinetic Medical Company Ltd - Daily Information
Click for more stock information on Shanghai Kinetic Medical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.25 |
| Previous Close | $5.33 |
| High | $5.35 |
| Low | $5.25 |
| Adjusted Open | $5.25 |
| Previous Adjusted Close | $5.33 |
| Adjusted High | $5.35 |
| Adjusted Low | $5.25 |
About Shanghai Kinetic Medical Company Ltd (300326)
Shanghai Kinetic Medical Co., Ltd is mainly engaged in the research, development, manufacture and sale of vertebroplasty minimally invasive surgery systems. The Company's products include percutaneous vertebroplasty (PVP) surgical systems and percutaneous balloon kyphoplasty (PKP) surgical systems, which are used in the clinical minimally invasive surgical treatment of vertebral compression fractures caused by osteoporosis. Its PKP surgical systems' core components are vertebroplasty balloon catheters, and PVP surgical systems' core components are vertebroplasty toolkits. The Company distributes its products within domestic market and to overseas markets.
Invest in Shanghai Kinetic Medical Company Ltd (300326)
Historical Stock Data for Shanghai Kinetic Medical Company Ltd (300326)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.25 | $5.35 | $5.25 | $5.33 | $5.33 | 15,468,690 |
| 2025-07-08 | $5.36 | $5.50 | $5.24 | $5.30 | $5.30 | 26,705,430 |
| 2025-07-07 | $5.17 | $5.22 | $5.11 | $5.13 | $5.13 | 11,996,600 |
| 2025-07-04 | $5.14 | $5.26 | $5.09 | $5.11 | $5.11 | 16,145,290 |
| 2025-07-03 | $5.09 | $5.18 | $5.08 | $5.12 | $5.12 | 11,772,130 |
| 2025-07-02 | $5.13 | $5.20 | $5.04 | $5.09 | $5.09 | 14,600,530 |
| 2025-07-01 | $4.88 | $5.17 | $4.86 | $5.12 | $5.12 | 23,999,030 |
| 2025-06-30 | $4.74 | $4.88 | $4.71 | $4.87 | $4.87 | 12,414,600 |
| 2025-06-27 | $4.70 | $4.73 | $4.66 | $4.73 | $4.73 | 9,767,400 |
| 2025-06-26 | $4.60 | $4.76 | $4.60 | $4.69 | $4.69 | 13,907,600 |
| 2025-06-25 | $4.63 | $4.65 | $4.57 | $4.61 | $4.61 | 11,254,790 |
| 2025-06-24 | $4.54 | $4.62 | $4.53 | $4.61 | $4.61 | 10,639,340 |
| 2025-06-23 | $4.50 | $4.57 | $4.45 | $4.54 | $4.54 | 6,413,340 |
| 2025-06-20 | $4.52 | $4.61 | $4.48 | $4.50 | $4.50 | 9,306,900 |
| 2025-06-19 | $4.55 | $4.63 | $4.47 | $4.49 | $4.49 | 9,813,390 |
| 2025-06-18 | $4.61 | $4.65 | $4.53 | $4.54 | $4.54 | 9,111,700 |
| 2025-06-17 | $4.68 | $4.74 | $4.64 | $4.66 | $4.66 | 8,475,200 |
| 2025-06-13 | $4.65 | $4.66 | $4.55 | $4.56 | $4.56 | 9,642,500 |
| 2025-06-12 | $4.73 | $4.74 | $4.64 | $4.66 | $4.66 | 10,438,500 |
| 2025-06-11 | $4.74 | $4.79 | $4.71 | $4.72 | $4.72 | 9,401,900 |
| 2025-06-10 | $4.82 | $4.84 | $4.69 | $4.75 | $4.75 | 14,417,570 |
| 2025-06-09 | $4.86 | $4.90 | $4.79 | $4.82 | $4.82 | 12,083,380 |
| 2025-06-06 | $4.80 | $4.82 | $4.72 | $4.80 | $4.80 | 11,181,990 |
| 2025-06-05 | $4.93 | $4.93 | $4.73 | $4.80 | $4.80 | 16,884,310 |
| 2025-06-04 | $4.62 | $4.87 | $4.62 | $4.82 | $4.82 | 20,810,970 |
| 2025-06-03 | $4.47 | $4.69 | $4.46 | $4.62 | $4.62 | 14,901,610 |
| 2025-05-30 | $4.48 | $4.58 | $4.43 | $4.50 | $4.50 | 13,576,700 |
| 2025-05-29 | $4.45 | $4.52 | $4.43 | $4.49 | $4.49 | 10,100,790 |
| 2025-05-28 | $4.48 | $4.52 | $4.40 | $4.46 | $4.46 | 13,803,690 |
| 2025-05-27 | $4.48 | $4.53 | $4.43 | $4.48 | $4.48 | 10,684,000 |
| 2025-05-26 | $4.40 | $4.49 | $4.40 | $4.46 | $4.46 | 9,503,720 |
| 2025-05-23 | $4.48 | $4.50 | $4.38 | $4.39 | $4.39 | 14,422,200 |
| 2025-05-22 | $4.54 | $4.66 | $4.48 | $4.50 | $4.50 | 17,745,500 |
| 2025-05-21 | $4.61 | $4.65 | $4.49 | $4.53 | $4.53 | 22,127,010 |
| 2025-05-20 | $4.53 | $4.74 | $4.48 | $4.61 | $4.61 | 23,305,710 |
| 2025-05-19 | $4.43 | $4.53 | $4.38 | $4.53 | $4.53 | 19,905,150 |
| 2025-05-16 | $4.35 | $4.45 | $4.35 | $4.39 | $4.39 | 11,804,900 |
| 2025-05-15 | $4.44 | $4.46 | $4.35 | $4.38 | $4.38 | 15,841,880 |
| 2025-05-14 | $4.45 | $4.57 | $4.43 | $4.45 | $4.45 | 17,896,700 |
| 2025-05-13 | $4.52 | $4.54 | $4.40 | $4.44 | $4.44 | 20,203,260 |
| 2025-05-12 | $4.42 | $4.65 | $4.35 | $4.49 | $4.49 | 35,546,980 |
| 2025-05-09 | $4.18 | $4.75 | $4.14 | $4.42 | $4.42 | 56,959,220 |
| 2025-05-08 | $3.85 | $4.16 | $3.83 | $4.11 | $4.11 | 43,167,370 |
| 2025-05-07 | $3.87 | $3.93 | $3.80 | $3.87 | $3.87 | 52,663,840 |
| 2025-05-06 | $3.60 | $3.95 | $3.48 | $3.92 | $3.92 | 94,623,210 |
| 2025-04-29 | $3.91 | $4.19 | $3.84 | $4.17 | $4.17 | 56,263,490 |
| 2025-04-28 | $4.08 | $4.30 | $3.88 | $3.94 | $3.94 | 84,576,430 |
| 2025-04-25 | $4.93 | $5.02 | $4.77 | $4.84 | $4.84 | 27,741,830 |
| 2025-04-24 | $5.05 | $5.08 | $4.89 | $4.90 | $4.90 | 41,803,050 |
| 2025-04-23 | $5.26 | $5.29 | $5.00 | $5.20 | $5.20 | 57,309,660 |
| 2025-04-22 | $5.81 | $5.83 | $5.23 | $5.24 | $5.24 | 53,658,340 |
| 2025-04-21 | $5.83 | $5.88 | $5.74 | $5.83 | $5.83 | 12,974,200 |
| 2025-04-18 | $5.76 | $5.88 | $5.70 | $5.82 | $5.82 | 12,325,200 |
| 2025-04-17 | $5.82 | $5.86 | $5.76 | $5.76 | $5.76 | 5,761,500 |
| 2025-04-16 | $5.97 | $6.00 | $5.68 | $5.82 | $5.82 | 14,516,300 |
| 2025-04-15 | $6.01 | $6.07 | $5.91 | $6.04 | $6.04 | 9,798,800 |
| 2025-04-14 | $5.86 | $6.13 | $5.84 | $6.01 | $6.01 | 14,294,920 |
| 2025-04-11 | $5.73 | $5.87 | $5.67 | $5.80 | $5.80 | 12,697,060 |
| 2025-04-10 | $5.74 | $5.86 | $5.74 | $5.78 | $5.78 | 13,757,900 |
| 2025-04-09 | $5.49 | $5.70 | $5.10 | $5.65 | $5.65 | 19,107,820 |
| 2025-04-08 | $5.38 | $5.74 | $5.35 | $5.53 | $5.53 | 17,355,270 |
| 2025-04-07 | $6.14 | $6.14 | $5.21 | $5.38 | $5.38 | 28,412,720 |
| 2025-04-03 | $6.40 | $6.52 | $6.37 | $6.42 | $6.42 | 9,883,400 |
| 2025-04-02 | $6.35 | $6.50 | $6.26 | $6.44 | $6.44 | 12,067,900 |
| 2025-04-01 | $6.20 | $6.38 | $6.16 | $6.32 | $6.32 | 13,320,230 |
| 2025-03-31 | $6.22 | $6.22 | $6.02 | $6.17 | $6.17 | 11,420,570 |
| 2025-03-28 | $6.32 | $6.34 | $6.20 | $6.22 | $6.22 | 9,010,600 |
| 2025-03-27 | $6.25 | $6.32 | $6.13 | $6.28 | $6.28 | 8,949,200 |
| 2025-03-26 | $6.21 | $6.34 | $6.16 | $6.29 | $6.29 | 10,659,790 |
| 2025-03-25 | $6.32 | $6.32 | $6.13 | $6.20 | $6.20 | 14,982,500 |
| 2025-03-24 | $6.69 | $6.69 | $6.13 | $6.31 | $6.31 | 34,263,200 |
| 2025-03-21 | $6.89 | $6.95 | $6.57 | $6.64 | $6.64 | 23,949,450 |
| 2025-03-20 | $6.97 | $7.09 | $6.82 | $6.94 | $6.94 | 21,041,760 |
| 2025-03-19 | $7.08 | $7.19 | $6.96 | $6.97 | $6.97 | 19,935,810 |
| 2025-03-18 | $6.99 | $7.12 | $6.90 | $7.08 | $7.08 | 23,838,730 |
| 2025-03-17 | $7.36 | $7.42 | $6.90 | $6.99 | $6.99 | 46,940,330 |
| 2025-03-14 | $7.60 | $7.69 | $7.20 | $7.48 | $7.48 | 42,733,100 |
| 2025-03-13 | $7.88 | $8.10 | $7.68 | $7.72 | $7.72 | 25,682,390 |
| 2025-03-12 | $7.79 | $8.00 | $7.75 | $7.83 | $7.83 | 25,377,100 |
| 2025-03-11 | $7.71 | $7.87 | $7.63 | $7.76 | $7.76 | 14,376,500 |
| 2025-03-10 | $7.75 | $7.94 | $7.70 | $7.82 | $7.82 | 18,402,300 |
| 2025-03-07 | $7.56 | $7.85 | $7.48 | $7.74 | $7.74 | 26,788,580 |
| 2025-03-06 | $7.60 | $7.83 | $7.52 | $7.59 | $7.59 | 18,807,200 |
| 2025-03-05 | $7.44 | $7.65 | $7.41 | $7.58 | $7.58 | 20,938,210 |
| 2025-03-04 | $7.00 | $7.57 | $6.91 | $7.45 | $7.45 | 28,824,950 |
| 2025-03-03 | $6.83 | $7.11 | $6.75 | $7.00 | $7.00 | 12,234,280 |
| 2025-02-28 | $7.16 | $7.17 | $6.79 | $6.82 | $6.82 | 16,290,800 |
| 2025-02-27 | $7.35 | $7.35 | $7.12 | $7.17 | $7.17 | 12,180,800 |
| 2025-02-26 | $7.32 | $7.44 | $7.30 | $7.35 | $7.35 | 7,439,610 |
| 2025-02-25 | $7.38 | $7.51 | $7.22 | $7.33 | $7.33 | 12,894,190 |
| 2025-02-24 | $7.22 | $7.61 | $7.12 | $7.45 | $7.45 | 21,231,140 |
| 2025-02-20 | $7.43 | $7.55 | $7.23 | $7.29 | $7.29 | 17,434,760 |
| 2025-02-19 | $7.39 | $7.47 | $7.22 | $7.43 | $7.43 | 13,861,690 |
| 2025-02-18 | $7.58 | $7.58 | $7.36 | $7.41 | $7.41 | 11,729,460 |
| 2025-02-17 | $7.66 | $7.78 | $7.50 | $7.63 | $7.63 | 15,631,450 |
| 2025-02-14 | $7.44 | $7.79 | $7.42 | $7.66 | $7.66 | 21,450,070 |
| 2025-02-13 | $7.60 | $7.60 | $7.43 | $7.46 | $7.46 | 9,856,900 |
| 2025-02-12 | $7.53 | $7.60 | $7.37 | $7.60 | $7.60 | 17,201,500 |
| 2025-02-11 | $7.80 | $7.80 | $7.50 | $7.58 | $7.58 | 21,032,250 |
| 2025-02-10 | $7.25 | $7.86 | $7.18 | $7.84 | $7.84 | 42,035,610 |
| 2025-02-07 | $7.25 | $7.34 | $7.08 | $7.18 | $7.18 | 18,637,460 |
| 2025-02-06 | $7.15 | $7.30 | $7.07 | $7.24 | $7.24 | 12,273,400 |
| 2025-02-05 | $7.18 | $7.23 | $7.08 | $7.19 | $7.19 | 8,603,040 |
| 2025-01-27 | $7.11 | $7.25 | $7.03 | $7.14 | $7.14 | 12,444,100 |
| 2025-01-24 | $7.21 | $7.28 | $7.00 | $7.06 | $7.06 | 16,053,240 |
| 2025-01-23 | $7.36 | $7.52 | $7.25 | $7.25 | $7.25 | 17,279,500 |
| 2025-01-22 | $7.43 | $7.46 | $7.16 | $7.20 | $7.20 | 15,643,320 |
| 2025-01-21 | $7.58 | $7.65 | $7.30 | $7.48 | $7.48 | 13,926,620 |
| 2025-01-20 | $7.23 | $7.59 | $7.23 | $7.54 | $7.54 | 19,166,210 |
| 2025-01-17 | $7.16 | $7.38 | $7.05 | $7.24 | $7.24 | 19,606,060 |
| 2025-01-16 | $7.64 | $7.82 | $7.10 | $7.15 | $7.15 | 37,114,020 |
| 2025-01-15 | $7.45 | $7.79 | $7.36 | $7.71 | $7.71 | 24,482,080 |
| 2025-01-14 | $7.31 | $7.48 | $7.18 | $7.48 | $7.48 | 20,892,750 |
| 2025-01-13 | $6.80 | $7.28 | $6.70 | $7.28 | $7.28 | 25,842,610 |
| 2025-01-09 | $6.96 | $7.20 | $6.85 | $7.14 | $7.14 | 19,722,580 |
| 2025-01-08 | $6.94 | $7.15 | $6.50 | $7.08 | $7.08 | 27,374,430 |
| 2025-01-07 | $6.96 | $6.96 | $6.55 | $6.96 | $6.96 | 23,073,650 |
| 2025-01-06 | $6.48 | $6.89 | $6.32 | $6.70 | $6.70 | 26,192,290 |
| 2025-01-03 | $6.41 | $6.76 | $6.31 | $6.41 | $6.41 | 18,835,390 |
| 2025-01-02 | $6.50 | $6.64 | $6.29 | $6.40 | $6.40 | 14,774,300 |
| 2024-12-31 | $6.72 | $7.04 | $6.49 | $6.50 | $6.50 | 16,035,500 |
| 2024-12-30 | $6.62 | $6.76 | $6.42 | $6.71 | $6.71 | 13,428,750 |
| 2024-12-27 | $6.60 | $6.81 | $6.58 | $6.67 | $6.67 | 16,954,030 |
| 2024-12-26 | $6.76 | $6.85 | $6.56 | $6.58 | $6.58 | 16,094,060 |
| 2024-12-25 | $7.23 | $7.26 | $6.70 | $6.72 | $6.72 | 19,717,580 |
| 2024-12-24 | $7.08 | $7.18 | $6.86 | $7.11 | $7.11 | 15,537,710 |
| 2024-12-23 | $7.30 | $7.65 | $7.06 | $7.10 | $7.10 | 31,470,140 |
| 2024-12-20 | $6.86 | $7.34 | $6.86 | $7.09 | $7.09 | 30,103,790 |
| 2024-12-19 | $6.71 | $6.97 | $6.67 | $6.82 | $6.82 | 18,342,300 |
| 2024-12-18 | $6.93 | $7.02 | $6.66 | $6.75 | $6.75 | 23,701,470 |
| 2024-12-17 | $7.18 | $7.23 | $6.88 | $6.95 | $6.95 | 26,447,000 |
| 2024-12-16 | $7.85 | $7.89 | $7.16 | $7.21 | $7.21 | 42,330,680 |
| 2024-12-13 | $7.80 | $7.93 | $7.72 | $7.84 | $7.84 | 29,375,210 |
| 2024-12-12 | $7.78 | $8.22 | $7.63 | $7.87 | $7.87 | 55,297,650 |
| 2024-12-11 | $7.45 | $7.85 | $7.41 | $7.85 | $7.85 | 31,108,270 |
| 2024-12-10 | $7.88 | $7.98 | $7.46 | $7.49 | $7.49 | 39,985,050 |
| 2024-12-09 | $7.13 | $7.75 | $7.13 | $7.67 | $7.67 | 57,923,220 |
| 2024-12-06 | $7.06 | $7.20 | $7.06 | $7.13 | $7.13 | 21,855,690 |
| 2024-12-05 | $7.16 | $7.28 | $6.93 | $7.10 | $7.10 | 34,973,450 |
| 2024-12-04 | $6.82 | $7.38 | $6.73 | $7.16 | $7.16 | 48,847,450 |
| 2024-12-03 | $6.87 | $7.04 | $6.76 | $6.88 | $6.88 | 28,802,800 |
| 2024-12-02 | $6.49 | $7.02 | $6.41 | $6.91 | $6.91 | 39,949,710 |
| 2024-11-29 | $6.29 | $6.54 | $6.28 | $6.47 | $6.47 | 15,715,810 |
| 2024-11-28 | $6.33 | $6.46 | $6.32 | $6.34 | $6.34 | 15,274,420 |
| 2024-11-27 | $6.19 | $6.36 | $6.07 | $6.35 | $6.35 | 17,250,780 |
| 2024-11-26 | $6.12 | $6.33 | $6.10 | $6.24 | $6.24 | 17,908,840 |
| 2024-11-25 | $6.05 | $6.16 | $5.93 | $6.13 | $6.13 | 13,228,850 |
| 2024-11-22 | $6.09 | $6.31 | $6.03 | $6.05 | $6.05 | 24,458,400 |
| 2024-11-21 | $6.11 | $6.13 | $5.99 | $6.10 | $6.10 | 10,804,500 |
| 2024-11-20 | $6.05 | $6.13 | $6.00 | $6.10 | $6.10 | 14,572,660 |
| 2024-11-19 | $5.93 | $6.02 | $5.84 | $6.02 | $6.02 | 11,952,900 |
| 2024-11-18 | $6.10 | $6.15 | $5.86 | $5.93 | $5.93 | 18,163,490 |
| 2024-11-15 | $6.22 | $6.32 | $6.00 | $6.06 | $6.06 | 19,844,940 |
| 2024-11-14 | $6.70 | $6.85 | $6.16 | $6.19 | $6.19 | 35,473,240 |
| 2024-11-13 | $6.35 | $6.88 | $6.35 | $6.64 | $6.64 | 38,265,820 |
| 2024-11-12 | $6.37 | $6.72 | $6.28 | $6.44 | $6.44 | 43,976,260 |
| 2024-11-11 | $5.92 | $6.39 | $5.86 | $6.32 | $6.32 | 32,555,110 |
| 2024-11-08 | $5.99 | $6.02 | $5.83 | $5.91 | $5.91 | 19,777,620 |
| 2024-11-07 | $5.68 | $5.90 | $5.61 | $5.90 | $5.90 | 17,734,410 |
| 2024-11-06 | $5.58 | $5.82 | $5.51 | $5.71 | $5.71 | 19,589,200 |
| 2024-11-05 | $5.41 | $5.56 | $5.37 | $5.54 | $5.54 | 9,957,300 |
| 2024-11-04 | $5.28 | $5.39 | $5.28 | $5.38 | $5.38 | 6,412,030 |
| 2024-11-01 | $5.44 | $5.50 | $5.26 | $5.30 | $5.30 | 12,598,770 |
| 2024-10-31 | $5.42 | $5.50 | $5.42 | $5.46 | $5.46 | 10,033,360 |
| 2024-10-30 | $5.43 | $5.53 | $5.34 | $5.44 | $5.44 | 10,722,420 |
| 2024-10-29 | $5.70 | $5.71 | $5.44 | $5.45 | $5.45 | 16,047,600 |
| 2024-10-28 | $5.60 | $5.77 | $5.50 | $5.69 | $5.69 | 20,123,620 |
| 2024-10-25 | $5.38 | $5.60 | $5.33 | $5.60 | $5.60 | 15,986,610 |
| 2024-10-24 | $5.27 | $5.42 | $5.23 | $5.38 | $5.38 | 16,630,360 |
| 2024-10-23 | $5.31 | $5.32 | $5.22 | $5.28 | $5.28 | 13,058,090 |
| 2024-10-22 | $5.15 | $5.35 | $5.13 | $5.33 | $5.33 | 14,180,300 |
| 2024-10-21 | $5.10 | $5.19 | $5.06 | $5.14 | $5.14 | 13,562,740 |
| 2024-10-18 | $4.97 | $5.19 | $4.95 | $5.10 | $5.10 | 13,815,620 |
| 2024-10-17 | $4.99 | $5.08 | $4.97 | $4.97 | $4.97 | 9,018,080 |
| 2024-10-16 | $4.92 | $5.02 | $4.90 | $4.95 | $4.95 | 7,245,480 |
| 2024-10-15 | $5.03 | $5.10 | $4.94 | $4.95 | $4.95 | 9,775,690 |
| 2024-10-14 | $5.01 | $5.06 | $4.85 | $5.06 | $5.06 | 13,810,230 |
| 2024-10-11 | $5.21 | $5.26 | $4.91 | $4.97 | $4.97 | 14,620,140 |
| 2024-10-10 | $5.32 | $5.54 | $5.14 | $5.22 | $5.22 | 21,050,900 |
| 2024-10-09 | $5.76 | $5.76 | $5.26 | $5.28 | $5.28 | 35,947,870 |
| 2024-10-08 | $6.39 | $6.39 | $5.55 | $6.00 | $6.00 | 52,884,120 |
| 2024-09-30 | $4.88 | $5.44 | $4.80 | $5.39 | $5.39 | 39,067,200 |
| 2024-09-27 | $4.54 | $4.76 | $4.47 | $4.68 | $4.68 | 18,102,680 |
| 2024-09-26 | $4.32 | $4.47 | $4.25 | $4.47 | $4.47 | 10,737,180 |
| 2024-09-25 | $4.21 | $4.36 | $4.20 | $4.31 | $4.31 | 10,387,470 |
| 2024-09-24 | $4.08 | $4.19 | $4.05 | $4.19 | $4.19 | 6,683,810 |
| 2024-09-23 | $4.05 | $4.12 | $4.03 | $4.05 | $4.05 | 4,702,200 |
| 2024-09-20 | $4.09 | $4.16 | $4.03 | $4.04 | $4.04 | 4,033,480 |
| 2024-09-19 | $4.05 | $4.16 | $4.04 | $4.12 | $4.12 | 4,330,000 |
| 2024-09-18 | $4.11 | $4.13 | $3.99 | $4.04 | $4.04 | 4,563,000 |
| 2024-09-13 | $4.14 | $4.18 | $4.08 | $4.08 | $4.08 | 3,678,600 |
| 2024-09-12 | $4.15 | $4.19 | $4.12 | $4.14 | $4.14 | 3,108,100 |
| 2024-09-11 | $4.18 | $4.21 | $4.12 | $4.13 | $4.13 | 4,193,900 |
| 2024-09-10 | $4.23 | $4.25 | $4.12 | $4.19 | $4.19 | 5,317,750 |
| 2024-09-09 | $4.11 | $4.23 | $4.09 | $4.21 | $4.21 | 7,390,900 |
| 2024-09-06 | $4.18 | $4.20 | $4.10 | $4.12 | $4.12 | 5,285,300 |
| 2024-09-05 | $4.15 | $4.20 | $4.13 | $4.18 | $4.18 | 5,472,700 |
| 2024-09-04 | $4.11 | $4.18 | $4.10 | $4.13 | $4.13 | 5,083,500 |
| 2024-09-03 | $4.11 | $4.18 | $4.10 | $4.14 | $4.14 | 4,592,360 |
| 2024-09-02 | $4.14 | $4.17 | $4.11 | $4.13 | $4.13 | 5,847,260 |
| 2024-08-30 | $4.08 | $4.19 | $4.06 | $4.14 | $4.14 | 7,931,990 |
| 2024-08-29 | $3.96 | $4.10 | $3.96 | $4.09 | $4.09 | 7,792,350 |
| 2024-08-28 | $3.89 | $4.03 | $3.85 | $3.98 | $3.98 | 6,103,980 |
| 2024-08-27 | $3.95 | $3.98 | $3.89 | $3.91 | $3.91 | 4,982,040 |
| 2024-08-26 | $3.84 | $3.94 | $3.81 | $3.92 | $3.92 | 4,975,000 |
| 2024-08-23 | $3.89 | $3.89 | $3.81 | $3.83 | $3.83 | 4,427,590 |
| 2024-08-22 | $3.91 | $3.96 | $3.85 | $3.86 | $3.86 | 4,731,100 |
| 2024-08-21 | $3.99 | $4.03 | $3.90 | $3.93 | $3.93 | 5,932,200 |
| 2024-08-20 | $4.13 | $4.13 | $3.98 | $3.99 | $3.99 | 8,300,300 |
| 2024-08-19 | $4.18 | $4.18 | $4.09 | $4.11 | $4.11 | 9,408,200 |
| 2024-08-16 | $4.05 | $4.24 | $4.00 | $4.17 | $4.17 | 16,015,060 |
| 2024-08-15 | $4.03 | $4.10 | $3.99 | $4.07 | $4.07 | 8,507,850 |
| 2024-08-14 | $4.07 | $4.07 | $3.99 | $4.03 | $4.03 | 6,814,700 |
| 2024-08-13 | $4.10 | $4.13 | $3.98 | $4.05 | $4.05 | 13,047,950 |
| 2024-08-12 | $4.15 | $4.22 | $4.06 | $4.10 | $4.10 | 30,591,870 |
| 2024-08-09 | $4.75 | $4.93 | $4.27 | $4.30 | $4.30 | 44,944,520 |
| 2024-08-08 | $4.06 | $4.15 | $4.05 | $4.11 | $4.11 | 6,246,000 |
| 2024-08-07 | $4.08 | $4.12 | $4.02 | $4.07 | $4.07 | 5,180,600 |
| 2024-08-06 | $4.01 | $4.07 | $3.98 | $4.07 | $4.07 | 5,979,050 |
| 2024-08-05 | $4.05 | $4.14 | $3.98 | $3.98 | $3.98 | 9,097,200 |
| 2024-08-02 | $3.99 | $4.17 | $3.97 | $4.08 | $4.08 | 14,578,300 |
| 2024-08-01 | $4.04 | $4.05 | $3.98 | $4.01 | $4.01 | 7,796,300 |
| 2024-07-31 | $3.88 | $4.07 | $3.86 | $4.06 | $4.06 | 13,446,360 |
| 2024-07-30 | $3.78 | $3.89 | $3.77 | $3.89 | $3.89 | 7,323,100 |
| 2024-07-29 | $3.78 | $3.80 | $3.71 | $3.77 | $3.77 | 3,918,760 |
| 2024-07-26 | $3.75 | $3.82 | $3.73 | $3.77 | $3.77 | 4,438,900 |
| 2024-07-25 | $3.70 | $3.80 | $3.68 | $3.76 | $3.76 | 3,142,180 |
| 2024-07-24 | $3.77 | $3.81 | $3.70 | $3.71 | $3.71 | 4,893,700 |
| 2024-07-23 | $3.83 | $3.88 | $3.79 | $3.79 | $3.79 | 4,854,520 |
| 2024-07-22 | $3.78 | $3.87 | $3.75 | $3.85 | $3.85 | 4,636,240 |
| 2024-07-19 | $3.75 | $3.82 | $3.73 | $3.80 | $3.80 | 4,076,160 |
| 2024-07-18 | $3.75 | $3.79 | $3.67 | $3.79 | $3.79 | 4,677,580 |
| 2024-07-17 | $3.75 | $3.80 | $3.71 | $3.76 | $3.76 | 3,706,900 |
| 2024-07-16 | $3.77 | $3.78 | $3.71 | $3.75 | $3.75 | 3,355,150 |
| 2024-07-15 | $3.87 | $3.90 | $3.79 | $3.80 | $3.80 | 4,904,670 |
| 2024-07-12 | $3.87 | $3.95 | $3.86 | $3.89 | $3.89 | 4,466,200 |
| 2024-07-11 | $3.77 | $3.89 | $3.74 | $3.88 | $3.88 | 6,866,380 |
| 2024-07-10 | $3.70 | $3.76 | $3.68 | $3.70 | $3.70 | 4,175,400 |
| 2024-07-09 | $3.74 | $3.79 | $3.59 | $3.73 | $3.73 | 8,245,430 |
| 2024-07-08 | $3.88 | $3.88 | $3.74 | $3.75 | $3.75 | 5,210,200 |
| 2024-07-05 | $3.77 | $3.91 | $3.74 | $3.90 | $3.90 | 4,769,810 |
| 2024-07-04 | $3.89 | $3.90 | $3.76 | $3.78 | $3.78 | 5,465,100 |
| 2024-07-03 | $3.93 | $3.97 | $3.88 | $3.89 | $3.89 | 4,569,010 |
| 2024-07-02 | $3.86 | $3.94 | $3.82 | $3.90 | $3.90 | 5,280,810 |
| 2024-07-01 | $3.77 | $3.86 | $3.75 | $3.85 | $3.85 | 4,627,730 |
| 2024-06-28 | $3.84 | $3.90 | $3.78 | $3.80 | $3.80 | 5,757,600 |
| 2024-06-27 | $3.96 | $3.96 | $3.84 | $3.85 | $3.85 | 5,173,550 |
| 2024-06-26 | $3.77 | $3.96 | $3.74 | $3.94 | $3.94 | 6,471,910 |
| 2024-06-25 | $3.78 | $3.81 | $3.74 | $3.78 | $3.78 | 4,855,590 |
| 2024-06-24 | $3.91 | $3.91 | $3.74 | $3.75 | $3.75 | 10,137,010 |
| 2024-06-21 | $3.98 | $4.05 | $3.92 | $3.93 | $3.93 | 4,981,100 |
| 2024-06-20 | $4.07 | $4.12 | $3.95 | $3.97 | $3.97 | 7,366,600 |
| 2024-06-19 | $4.08 | $4.13 | $4.05 | $4.07 | $4.07 | 5,179,000 |
| 2024-06-18 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 4,388,980 |
| 2024-06-17 | $4.12 | $4.13 | $4.04 | $4.05 | $4.05 | 6,042,110 |
| 2024-06-14 | $4.14 | $4.17 | $4.09 | $4.13 | $4.13 | 5,821,500 |
| 2024-06-13 | $4.26 | $4.26 | $4.13 | $4.15 | $4.15 | 5,354,900 |
| 2024-06-12 | $4.22 | $4.28 | $4.17 | $4.25 | $4.25 | 4,687,000 |
| 2024-06-11 | $4.22 | $4.24 | $4.14 | $4.22 | $4.22 | 5,318,750 |
| 2024-06-07 | $4.10 | $4.24 | $4.10 | $4.22 | $4.22 | 8,629,570 |
| 2024-06-06 | $4.28 | $4.32 | $4.03 | $4.06 | $4.06 | 15,846,900 |
| 2024-06-05 | $4.37 | $4.37 | $4.26 | $4.27 | $4.27 | 7,496,360 |
| 2024-06-04 | $4.44 | $4.45 | $4.33 | $4.38 | $4.38 | 7,742,690 |
| 2024-06-03 | $4.65 | $4.65 | $4.38 | $4.46 | $4.46 | 11,986,320 |
| 2024-05-31 | $4.64 | $4.69 | $4.62 | $4.66 | $4.66 | 4,653,210 |
| 2024-05-30 | $4.63 | $4.69 | $4.57 | $4.66 | $4.66 | 4,454,350 |
| 2024-05-29 | $4.59 | $4.68 | $4.58 | $4.63 | $4.63 | 4,787,700 |
| 2024-05-28 | $4.66 | $4.67 | $4.56 | $4.58 | $4.58 | 4,563,920 |
| 2024-05-27 | $4.63 | $4.67 | $4.54 | $4.66 | $4.66 | 6,149,160 |
| 2024-05-24 | $4.64 | $4.70 | $4.62 | $4.62 | $4.62 | 4,371,630 |
| 2024-05-23 | $4.75 | $4.76 | $4.63 | $4.65 | $4.65 | 6,147,580 |
| 2024-05-22 | $4.77 | $4.81 | $4.74 | $4.77 | $4.77 | 5,063,490 |
| 2024-05-21 | $4.87 | $4.93 | $4.75 | $4.77 | $4.77 | 8,577,200 |
| 2024-05-20 | $4.98 | $5.00 | $4.84 | $4.87 | $4.87 | 12,877,600 |
| 2024-05-17 | $4.91 | $4.99 | $4.90 | $4.97 | $4.97 | 5,688,970 |
| 2024-05-16 | $4.98 | $4.99 | $4.89 | $4.92 | $4.92 | 5,964,020 |
| 2024-05-15 | $5.00 | $5.04 | $4.93 | $4.95 | $4.95 | 4,878,820 |
| 2024-05-14 | $4.97 | $5.06 | $4.94 | $5.01 | $5.01 | 5,463,500 |
| 2024-05-13 | $5.05 | $5.06 | $4.95 | $4.97 | $4.97 | 7,074,700 |
| 2024-05-10 | $5.18 | $5.23 | $5.06 | $5.07 | $5.07 | 7,232,000 |
| 2024-05-09 | $5.10 | $5.23 | $5.09 | $5.19 | $5.19 | 7,707,040 |
| 2024-05-08 | $5.10 | $5.19 | $5.06 | $5.13 | $5.13 | 8,775,400 |
| 2024-05-07 | $5.09 | $5.11 | $4.99 | $5.09 | $5.09 | 7,265,900 |
| 2024-05-06 | $5.02 | $5.09 | $5.00 | $5.06 | $5.06 | 6,696,840 |
| 2024-04-30 | $4.91 | $5.00 | $4.89 | $4.98 | $4.98 | 8,408,370 |
| 2024-04-29 | $4.78 | $4.91 | $4.77 | $4.91 | $4.91 | 7,012,640 |
| 2024-04-26 | $4.66 | $4.77 | $4.66 | $4.76 | $4.76 | 5,963,120 |
| 2024-04-25 | $4.63 | $4.74 | $4.62 | $4.69 | $4.69 | 6,012,630 |
| 2024-04-24 | $4.67 | $4.69 | $4.61 | $4.66 | $4.66 | 5,821,200 |
| 2024-04-23 | $4.64 | $4.72 | $4.59 | $4.68 | $4.68 | 7,221,170 |
| 2024-04-22 | $4.54 | $4.69 | $4.49 | $4.62 | $4.62 | 8,963,780 |
| 2024-04-19 | $4.51 | $4.59 | $4.48 | $4.51 | $4.51 | 4,415,660 |
| 2024-04-18 | $4.60 | $4.65 | $4.54 | $4.56 | $4.56 | 5,691,630 |
| 2024-04-17 | $4.40 | $4.61 | $4.40 | $4.61 | $4.61 | 7,531,090 |
| 2024-04-16 | $4.61 | $4.62 | $4.31 | $4.33 | $4.33 | 9,492,100 |
| 2024-04-15 | $4.85 | $4.88 | $4.55 | $4.62 | $4.62 | 9,845,380 |
| 2024-04-12 | $4.94 | $5.00 | $4.83 | $4.84 | $4.84 | 5,480,440 |
| 2024-04-11 | $4.93 | $5.02 | $4.90 | $4.96 | $4.96 | 4,172,000 |
| 2024-04-10 | $5.05 | $5.07 | $4.92 | $4.97 | $4.97 | 5,141,000 |
| 2024-04-09 | $4.97 | $5.09 | $4.94 | $5.09 | $5.09 | 5,747,160 |
| 2024-04-08 | $5.13 | $5.15 | $4.96 | $4.97 | $4.97 | 6,520,850 |
| 2024-04-03 | $5.15 | $5.19 | $5.09 | $5.16 | $5.16 | 5,393,880 |
| 2024-04-02 | $5.16 | $5.21 | $5.09 | $5.14 | $5.14 | 6,126,820 |
| 2024-04-01 | $5.06 | $5.18 | $5.03 | $5.17 | $5.17 | 7,865,270 |
| 2024-03-29 | $4.97 | $5.03 | $4.94 | $5.02 | $5.02 | 6,663,700 |
| 2024-03-28 | $4.96 | $5.07 | $4.92 | $4.99 | $4.99 | 7,553,290 |
| 2024-03-27 | $5.02 | $5.16 | $4.98 | $4.98 | $4.98 | 11,948,150 |
| 2024-03-26 | $5.12 | $5.14 | $4.94 | $5.03 | $5.03 | 9,964,980 |
| 2024-03-25 | $5.17 | $5.23 | $5.08 | $5.08 | $5.08 | 7,831,800 |
| 2024-03-22 | $5.36 | $5.36 | $5.16 | $5.21 | $5.21 | 8,130,630 |
| 2024-03-21 | $5.38 | $5.44 | $5.28 | $5.36 | $5.36 | 9,443,260 |
| 2024-03-20 | $5.28 | $5.45 | $5.24 | $5.38 | $5.38 | 10,776,270 |
| 2024-03-19 | $5.25 | $5.34 | $5.20 | $5.29 | $5.29 | 8,684,970 |
| 2024-03-18 | $5.28 | $5.36 | $5.25 | $5.36 | $5.36 | 7,306,470 |
| 2024-03-15 | $5.19 | $5.25 | $5.17 | $5.25 | $5.25 | 5,203,420 |
| 2024-03-14 | $5.27 | $5.38 | $5.14 | $5.20 | $5.20 | 7,183,300 |
| 2024-03-13 | $5.24 | $5.27 | $5.16 | $5.23 | $5.23 | 6,005,240 |
| 2024-03-12 | $5.17 | $5.25 | $5.16 | $5.24 | $5.24 | 8,687,630 |
| 2024-03-11 | $5.04 | $5.17 | $5.02 | $5.16 | $5.16 | 7,674,560 |
| 2024-03-08 | $5.00 | $5.07 | $4.98 | $5.04 | $5.04 | 4,560,760 |
| 2024-03-07 | $5.10 | $5.12 | $5.00 | $5.01 | $5.01 | 5,957,460 |
| 2024-03-06 | $5.04 | $5.15 | $5.02 | $5.08 | $5.08 | 5,600,860 |
| 2024-03-05 | $5.18 | $5.19 | $5.04 | $5.06 | $5.06 | 6,536,400 |
| 2024-03-04 | $5.24 | $5.30 | $5.14 | $5.20 | $5.20 | 7,632,200 |
| 2024-03-01 | $5.18 | $5.27 | $5.14 | $5.26 | $5.26 | 8,375,570 |
| 2024-02-29 | $5.00 | $5.19 | $4.97 | $5.19 | $5.19 | 9,949,730 |
| 2024-02-28 | $5.36 | $5.46 | $5.01 | $5.01 | $5.01 | 16,839,800 |
| 2024-02-27 | $5.21 | $5.34 | $5.15 | $5.34 | $5.34 | 8,180,390 |
| 2024-02-26 | $5.17 | $5.33 | $5.12 | $5.21 | $5.21 | 10,630,000 |
| 2024-02-23 | $5.06 | $5.17 | $5.01 | $5.15 | $5.15 | 9,459,440 |
| 2024-02-22 | $5.02 | $5.08 | $4.99 | $5.07 | $5.07 | 6,113,960 |
| 2024-02-21 | $4.92 | $5.12 | $4.89 | $5.04 | $5.04 | 10,646,210 |
| 2024-02-20 | $4.93 | $5.00 | $4.86 | $4.97 | $4.97 | 7,697,150 |
| 2024-02-19 | $4.96 | $5.09 | $4.88 | $4.96 | $4.96 | 14,514,860 |
| 2024-02-08 | $4.41 | $5.02 | $4.37 | $4.92 | $4.92 | 18,085,340 |
| 2024-02-07 | $4.48 | $4.62 | $4.32 | $4.43 | $4.43 | 14,193,570 |
| 2024-02-06 | $4.32 | $4.79 | $4.06 | $4.53 | $4.53 | 15,719,540 |
| 2024-02-05 | $4.70 | $4.70 | $4.25 | $4.34 | $4.34 | 15,600,320 |
| 2024-02-02 | $5.11 | $5.18 | $4.62 | $4.76 | $4.76 | 12,767,900 |
| 2024-02-01 | $5.11 | $5.20 | $4.99 | $5.10 | $5.10 | 7,539,710 |
| 2024-01-31 | $5.34 | $5.40 | $5.10 | $5.12 | $5.12 | 7,505,330 |
| 2024-01-30 | $5.48 | $5.52 | $5.35 | $5.37 | $5.37 | 4,327,500 |
| 2024-01-29 | $5.68 | $5.71 | $5.48 | $5.50 | $5.50 | 4,669,750 |
| 2024-01-26 | $5.67 | $5.75 | $5.60 | $5.65 | $5.65 | 5,230,710 |
| 2024-01-25 | $5.48 | $5.72 | $5.42 | $5.70 | $5.70 | 8,055,730 |
| 2024-01-24 | $5.42 | $5.50 | $5.24 | $5.46 | $5.46 | 7,256,650 |
| 2024-01-23 | $5.45 | $5.50 | $5.31 | $5.41 | $5.41 | 7,263,200 |
| 2024-01-22 | $5.78 | $5.79 | $5.38 | $5.45 | $5.45 | 8,821,160 |
| 2024-01-19 | $5.85 | $5.87 | $5.76 | $5.76 | $5.76 | 4,357,120 |
| 2024-01-18 | $5.97 | $5.97 | $5.69 | $5.85 | $5.85 | 8,347,790 |
| 2024-01-17 | $6.11 | $6.12 | $5.94 | $5.94 | $5.94 | 5,041,770 |
| 2024-01-16 | $6.14 | $6.15 | $6.02 | $6.12 | $6.12 | 5,929,700 |
| 2024-01-15 | $6.13 | $6.19 | $6.10 | $6.16 | $6.16 | 3,324,720 |
| 2024-01-12 | $6.17 | $6.23 | $6.13 | $6.14 | $6.14 | 3,131,400 |
| 2024-01-11 | $6.13 | $6.23 | $6.11 | $6.19 | $6.19 | 4,135,060 |
| 2024-01-10 | $6.16 | $6.21 | $6.06 | $6.13 | $6.13 | 4,228,350 |
| 2024-01-09 | $6.11 | $6.21 | $6.09 | $6.14 | $6.14 | 4,678,860 |
| 2024-01-08 | $6.24 | $6.25 | $6.10 | $6.11 | $6.11 | 6,286,490 |
| 2024-01-05 | $6.41 | $6.41 | $6.23 | $6.27 | $6.27 | 3,423,700 |
| 2024-01-04 | $6.39 | $6.41 | $6.35 | $6.40 | $6.40 | 3,751,470 |
| 2024-01-03 | $6.35 | $6.44 | $6.33 | $6.41 | $6.41 | 5,375,290 |
| 2024-01-02 | $6.34 | $6.42 | $6.31 | $6.36 | $6.36 | 5,434,500 |
| 2024-01-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-12-29 | $6.27 | $6.35 | $6.26 | $6.33 | $6.33 | 4,515,500 |
| 2023-12-28 | $6.20 | $6.31 | $6.13 | $6.27 | $6.27 | 7,158,000 |
| 2023-12-27 | $6.14 | $6.22 | $6.10 | $6.21 | $6.21 | 4,344,420 |
| 2023-12-26 | $6.23 | $6.24 | $6.13 | $6.15 | $6.15 | 4,676,720 |
| 2023-12-25 | $6.25 | $6.28 | $6.19 | $6.20 | $6.20 | 4,600,200 |
| 2023-12-22 | $6.35 | $6.36 | $6.24 | $6.26 | $6.26 | 6,170,000 |
| 2023-12-21 | $6.32 | $6.38 | $6.24 | $6.35 | $6.35 | 4,863,340 |
| 2023-12-20 | $6.41 | $6.48 | $6.34 | $6.35 | $6.35 | 3,413,300 |
| 2023-12-19 | $6.40 | $6.43 | $6.33 | $6.40 | $6.40 | 4,070,900 |
| 2023-12-18 | $6.47 | $6.52 | $6.35 | $6.38 | $6.38 | 6,331,360 |
| 2023-12-15 | $6.56 | $6.57 | $6.42 | $6.47 | $6.47 | 5,147,690 |
| 2023-12-14 | $6.57 | $6.66 | $6.52 | $6.52 | $6.52 | 3,814,690 |
| 2023-12-13 | $6.52 | $6.66 | $6.52 | $6.57 | $6.57 | 5,372,350 |
| 2023-12-12 | $6.60 | $6.62 | $6.53 | $6.55 | $6.55 | 5,157,600 |
| 2023-12-11 | $6.58 | $6.61 | $6.48 | $6.60 | $6.60 | 6,199,510 |
| 2023-12-08 | $6.63 | $6.68 | $6.59 | $6.61 | $6.61 | 6,360,600 |
| 2023-12-07 | $6.64 | $6.67 | $6.57 | $6.65 | $6.65 | 5,872,720 |
| 2023-12-06 | $6.60 | $6.73 | $6.56 | $6.67 | $6.67 | 6,937,610 |
| 2023-12-05 | $6.70 | $6.75 | $6.61 | $6.62 | $6.62 | 9,674,390 |
| 2023-12-04 | $6.81 | $6.84 | $6.71 | $6.71 | $6.71 | 7,128,640 |
| 2023-12-01 | $6.82 | $6.85 | $6.78 | $6.82 | $6.82 | 4,903,700 |
| 2023-11-30 | $6.82 | $6.86 | $6.74 | $6.84 | $6.84 | 7,109,320 |
| 2023-11-29 | $6.87 | $6.89 | $6.80 | $6.81 | $6.81 | 6,745,900 |
| 2023-11-28 | $6.82 | $6.91 | $6.69 | $6.89 | $6.89 | 8,821,630 |
| 2023-11-27 | $6.91 | $6.91 | $6.80 | $6.82 | $6.82 | 9,559,400 |
| 2023-11-24 | $6.90 | $6.96 | $6.87 | $6.93 | $6.93 | 9,872,850 |
| 2023-11-23 | $6.78 | $6.92 | $6.78 | $6.91 | $6.91 | 9,291,870 |
| 2023-11-22 | $6.82 | $6.88 | $6.78 | $6.80 | $6.80 | 7,964,160 |
| 2023-11-21 | $6.82 | $6.98 | $6.80 | $6.86 | $6.86 | 12,131,680 |
| 2023-11-20 | $6.77 | $6.84 | $6.74 | $6.82 | $6.82 | 6,537,200 |
| 2023-11-17 | $6.69 | $6.79 | $6.67 | $6.77 | $6.77 | 4,927,780 |
| 2023-11-16 | $6.80 | $6.82 | $6.69 | $6.70 | $6.70 | 5,105,000 |
| 2023-11-15 | $6.83 | $6.86 | $6.77 | $6.79 | $6.79 | 4,971,160 |
| 2023-11-14 | $6.77 | $6.81 | $6.73 | $6.80 | $6.80 | 4,842,960 |
| 2023-11-13 | $6.78 | $6.83 | $6.73 | $6.78 | $6.78 | 5,686,570 |
| 2023-11-10 | $6.74 | $6.84 | $6.70 | $6.78 | $6.78 | 5,251,270 |
| 2023-11-09 | $6.81 | $6.95 | $6.75 | $6.78 | $6.78 | 7,294,390 |
| 2023-11-08 | $6.76 | $6.88 | $6.76 | $6.83 | $6.83 | 5,374,800 |
| 2023-11-07 | $6.80 | $6.84 | $6.77 | $6.78 | $6.78 | 4,946,400 |
| 2023-11-06 | $6.73 | $6.86 | $6.72 | $6.80 | $6.80 | 6,692,610 |
| 2023-11-03 | $6.66 | $6.78 | $6.66 | $6.69 | $6.69 | 4,442,130 |
| 2023-11-02 | $6.82 | $6.83 | $6.67 | $6.69 | $6.69 | 6,102,760 |
| 2023-11-01 | $6.76 | $6.85 | $6.71 | $6.79 | $6.79 | 9,178,180 |
| 2023-10-31 | $6.66 | $6.79 | $6.63 | $6.78 | $6.78 | 10,652,870 |
| 2023-10-30 | $6.40 | $6.73 | $6.39 | $6.71 | $6.71 | 13,402,490 |
| 2023-10-27 | $6.20 | $6.52 | $6.14 | $6.48 | $6.48 | 12,878,250 |
| 2023-10-26 | $6.34 | $6.35 | $6.12 | $6.24 | $6.24 | 13,016,900 |
| 2023-10-25 | $6.41 | $6.48 | $6.38 | $6.40 | $6.40 | 5,412,170 |
| 2023-10-24 | $6.28 | $6.40 | $6.24 | $6.39 | $6.39 | 6,718,860 |
| 2023-10-23 | $6.35 | $6.42 | $6.26 | $6.28 | $6.28 | 5,411,780 |
| 2023-10-20 | $6.50 | $6.51 | $6.37 | $6.39 | $6.39 | 4,119,260 |
| 2023-10-19 | $6.55 | $6.61 | $6.44 | $6.51 | $6.51 | 5,189,160 |
| 2023-10-18 | $6.70 | $6.71 | $6.52 | $6.53 | $6.53 | 6,713,120 |
| 2023-10-17 | $6.73 | $6.74 | $6.65 | $6.72 | $6.72 | 4,719,290 |
| 2023-10-16 | $6.83 | $6.86 | $6.69 | $6.72 | $6.72 | 7,294,700 |
| 2023-10-13 | $6.71 | $6.78 | $6.68 | $6.77 | $6.77 | 6,981,500 |
| 2023-10-12 | $6.71 | $6.77 | $6.66 | $6.74 | $6.74 | 4,562,060 |
| 2023-10-11 | $6.61 | $6.75 | $6.61 | $6.70 | $6.70 | 6,810,250 |
| 2023-10-10 | $6.66 | $6.70 | $6.58 | $6.61 | $6.61 | 5,145,150 |
| 2023-10-09 | $6.66 | $6.70 | $6.60 | $6.67 | $6.67 | 4,468,300 |
| 2023-09-28 | $6.72 | $6.72 | $6.64 | $6.67 | $6.67 | 4,710,300 |
| 2023-09-27 | $6.60 | $6.72 | $6.57 | $6.70 | $6.70 | 6,218,870 |
| 2023-09-26 | $6.60 | $6.67 | $6.58 | $6.59 | $6.59 | 4,294,790 |
| 2023-09-25 | $6.56 | $6.68 | $6.52 | $6.64 | $6.64 | 6,714,100 |
| 2023-09-22 | $6.45 | $6.58 | $6.44 | $6.57 | $6.57 | 5,413,750 |
| 2023-09-21 | $6.51 | $6.60 | $6.45 | $6.48 | $6.48 | 5,384,570 |
| 2023-09-20 | $6.62 | $6.69 | $6.56 | $6.58 | $6.58 | 9,319,100 |
| 2023-09-19 | $6.66 | $6.95 | $6.62 | $6.67 | $6.67 | 16,721,590 |
| 2023-09-18 | $6.61 | $6.65 | $6.56 | $6.61 | $6.61 | 5,200,400 |
| 2023-09-15 | $6.46 | $6.65 | $6.44 | $6.63 | $6.63 | 9,692,140 |
| 2023-09-14 | $6.46 | $6.49 | $6.41 | $6.45 | $6.45 | 3,639,870 |
| 2023-09-13 | $6.55 | $6.55 | $6.40 | $6.43 | $6.43 | 4,937,200 |
| 2023-09-12 | $6.53 | $6.59 | $6.51 | $6.54 | $6.54 | 6,096,460 |
| 2023-09-11 | $6.30 | $6.56 | $6.28 | $6.56 | $6.56 | 12,488,690 |
| 2023-09-08 | $6.26 | $6.32 | $6.25 | $6.30 | $6.30 | 2,764,200 |
| 2023-09-07 | $6.43 | $6.44 | $6.27 | $6.28 | $6.28 | 4,859,400 |
| 2023-09-06 | $6.39 | $6.45 | $6.38 | $6.43 | $6.43 | 4,169,700 |
| 2023-09-05 | $6.47 | $6.47 | $6.40 | $6.41 | $6.41 | 3,303,160 |
| 2023-09-04 | $6.41 | $6.47 | $6.40 | $6.46 | $6.46 | 4,927,400 |
| 2023-09-01 | $6.40 | $6.42 | $6.34 | $6.40 | $6.40 | 3,107,190 |
| 2023-08-31 | $6.38 | $6.42 | $6.30 | $6.40 | $6.40 | 4,383,550 |
| 2023-08-30 | $6.38 | $6.44 | $6.33 | $6.38 | $6.38 | 5,024,020 |
| 2023-08-29 | $6.22 | $6.39 | $6.19 | $6.38 | $6.38 | 7,288,690 |
| 2023-08-28 | $6.49 | $6.50 | $6.19 | $6.21 | $6.21 | 8,329,170 |
| 2023-08-25 | $6.23 | $6.31 | $6.15 | $6.17 | $6.17 | 6,130,920 |
| 2023-08-24 | $6.27 | $6.33 | $6.21 | $6.26 | $6.26 | 3,235,670 |
| 2023-08-23 | $6.40 | $6.40 | $6.21 | $6.24 | $6.24 | 4,213,700 |
| 2023-08-22 | $6.42 | $6.48 | $6.28 | $6.40 | $6.40 | 6,165,370 |
| 2023-08-21 | $6.48 | $6.52 | $6.40 | $6.42 | $6.42 | 5,381,630 |
| 2023-08-18 | $6.66 | $6.68 | $6.47 | $6.49 | $6.49 | 6,496,140 |
| 2023-08-17 | $6.69 | $6.69 | $6.57 | $6.67 | $6.67 | 7,265,500 |
| 2023-08-16 | $6.68 | $6.80 | $6.66 | $6.72 | $6.72 | 9,066,270 |
| 2023-08-15 | $6.60 | $6.71 | $6.51 | $6.70 | $6.70 | 7,461,180 |
| 2023-08-14 | $6.62 | $6.67 | $6.50 | $6.62 | $6.62 | 6,224,900 |
| 2023-08-11 | $6.67 | $6.75 | $6.64 | $6.64 | $6.64 | 7,504,320 |
| 2023-08-10 | $6.70 | $6.73 | $6.63 | $6.66 | $6.66 | 4,442,980 |
| 2023-08-09 | $6.59 | $6.71 | $6.59 | $6.69 | $6.69 | 7,200,460 |
| 2023-08-08 | $6.58 | $6.65 | $6.54 | $6.64 | $6.64 | 4,554,570 |
| 2023-08-07 | $6.68 | $6.70 | $6.55 | $6.58 | $6.58 | 7,030,340 |
| 2023-08-04 | $6.75 | $6.75 | $6.67 | $6.68 | $6.68 | 5,323,780 |
| 2023-08-03 | $6.62 | $6.74 | $6.61 | $6.74 | $6.74 | 6,251,690 |
| 2023-08-02 | $6.67 | $6.67 | $6.60 | $6.63 | $6.63 | 4,768,760 |
| 2023-08-01 | $6.71 | $6.75 | $6.65 | $6.67 | $6.67 | 5,354,180 |
| 2023-07-31 | $6.71 | $6.77 | $6.69 | $6.72 | $6.72 | 6,735,940 |
| 2023-07-28 | $6.58 | $6.72 | $6.57 | $6.71 | $6.71 | 7,761,980 |
| 2023-07-27 | $6.61 | $6.66 | $6.58 | $6.60 | $6.60 | 5,144,070 |
| 2023-07-26 | $6.61 | $6.66 | $6.57 | $6.64 | $6.64 | 6,810,700 |
| 2023-07-25 | $6.56 | $6.62 | $6.55 | $6.61 | $6.61 | 5,958,080 |
| 2023-07-24 | $6.51 | $6.66 | $6.51 | $6.57 | $6.57 | 8,119,280 |
| 2023-07-21 | $6.44 | $6.52 | $6.41 | $6.49 | $6.49 | 5,427,390 |
| 2023-07-20 | $6.47 | $6.51 | $6.42 | $6.44 | $6.44 | 4,270,250 |
| 2023-07-19 | $6.48 | $6.48 | $6.42 | $6.45 | $6.45 | 3,185,300 |
| 2023-07-18 | $6.45 | $6.49 | $6.42 | $6.48 | $6.48 | 2,713,640 |
| 2023-07-17 | $6.50 | $6.50 | $6.41 | $6.45 | $6.45 | 2,883,500 |
| 2023-07-14 | $6.54 | $6.55 | $6.47 | $6.48 | $6.48 | 2,817,600 |
| 2023-07-13 | $6.45 | $6.54 | $6.42 | $6.53 | $6.53 | 4,964,850 |
| 2023-07-12 | $6.54 | $6.55 | $6.40 | $6.40 | $6.40 | 4,162,290 |
| 2023-07-11 | $6.48 | $6.53 | $6.45 | $6.53 | $6.53 | 2,918,400 |
| 2023-07-10 | $6.48 | $6.51 | $6.46 | $6.48 | $6.48 | 2,990,160 |
| 2023-07-07 | $6.44 | $6.48 | $6.40 | $6.47 | $6.47 | 3,133,870 |
| 2023-07-06 | $6.52 | $6.54 | $6.42 | $6.46 | $6.46 | 3,961,820 |
| 2023-07-05 | $6.53 | $6.56 | $6.50 | $6.52 | $6.52 | 2,712,330 |
| 2023-07-04 | $6.48 | $6.56 | $6.47 | $6.54 | $6.54 | 3,917,120 |
| 2023-07-03 | $6.51 | $6.54 | $6.45 | $6.49 | $6.49 | 4,597,590 |
| 2023-06-30 | $6.44 | $6.52 | $6.41 | $6.50 | $6.50 | 5,552,810 |
| 2023-06-29 | $6.30 | $6.45 | $6.30 | $6.42 | $6.42 | 5,835,650 |
| 2023-06-28 | $6.38 | $6.40 | $6.29 | $6.33 | $6.33 | 4,491,320 |
| 2023-06-27 | $6.31 | $6.44 | $6.31 | $6.40 | $6.40 | 4,152,880 |
| 2023-06-26 | $6.43 | $6.46 | $6.32 | $6.34 | $6.34 | 6,827,080 |
| 2023-06-21 | $6.60 | $6.63 | $6.40 | $6.48 | $6.48 | 7,030,490 |
| 2023-06-20 | $6.65 | $6.66 | $6.60 | $6.61 | $6.61 | 3,652,420 |
| 2023-06-19 | $6.69 | $6.70 | $6.63 | $6.64 | $6.64 | 3,705,260 |
| 2023-06-16 | $6.70 | $6.70 | $6.66 | $6.69 | $6.69 | 3,863,460 |
| 2023-06-15 | $6.63 | $6.70 | $6.60 | $6.69 | $6.69 | 5,994,600 |
| 2023-06-14 | $6.66 | $6.70 | $6.63 | $6.63 | $6.63 | 5,510,070 |
| 2023-06-13 | $6.69 | $6.72 | $6.64 | $6.68 | $6.68 | 4,892,810 |
| 2023-06-12 | $6.67 | $6.71 | $6.54 | $6.69 | $6.69 | 8,584,830 |
| 2023-06-09 | $6.67 | $6.71 | $6.62 | $6.65 | $6.65 | 8,141,930 |
| 2023-06-08 | $6.63 | $6.69 | $6.61 | $6.63 | $6.63 | 5,482,300 |
| 2023-06-07 | $6.69 | $6.73 | $6.62 | $6.63 | $6.63 | 4,502,840 |
| 2023-06-06 | $6.85 | $6.89 | $6.67 | $6.68 | $6.68 | 8,631,410 |
| 2023-06-05 | $6.91 | $6.94 | $6.84 | $6.86 | $6.86 | 5,063,650 |
| 2023-06-02 | $6.97 | $7.00 | $6.92 | $6.93 | $6.93 | 5,046,300 |
| 2023-06-01 | $6.90 | $7.04 | $6.80 | $6.98 | $6.98 | 6,183,600 |
| 2023-05-31 | $6.96 | $7.05 | $6.89 | $6.90 | $6.90 | 5,881,310 |
| 2023-05-30 | $6.97 | $7.01 | $6.87 | $6.94 | $6.94 | 4,034,390 |
| 2023-05-29 | $6.99 | $7.07 | $6.92 | $6.97 | $6.97 | 4,380,270 |
| 2023-05-26 | $6.95 | $7.03 | $6.88 | $7.02 | $7.02 | 4,502,540 |
| 2023-05-25 | $7.00 | $7.04 | $6.89 | $6.95 | $6.95 | 4,926,120 |
| 2023-05-24 | $7.05 | $7.10 | $7.01 | $7.02 | $7.02 | 5,369,350 |
| 2023-05-23 | $7.07 | $7.18 | $7.05 | $7.07 | $7.07 | 7,041,540 |
| 2023-05-22 | $7.05 | $7.09 | $7.00 | $7.06 | $7.06 | 4,522,710 |
| 2023-05-19 | $6.90 | $7.05 | $6.84 | $7.04 | $7.04 | 7,220,640 |
| 2023-05-18 | $6.90 | $6.94 | $6.86 | $6.92 | $6.92 | 4,750,840 |
| 2023-05-17 | $6.92 | $6.96 | $6.76 | $6.92 | $6.92 | 9,196,800 |
| 2023-05-16 | $7.02 | $7.02 | $6.91 | $6.96 | $6.96 | 3,808,200 |
| 2023-05-15 | $6.91 | $6.98 | $6.76 | $6.97 | $6.97 | 5,770,500 |
| 2023-05-12 | $6.94 | $6.98 | $6.87 | $6.89 | $6.89 | 3,469,950 |
| 2023-05-11 | $6.96 | $7.00 | $6.90 | $6.93 | $6.93 | 3,159,230 |
| 2023-05-10 | $6.91 | $6.98 | $6.88 | $6.94 | $6.94 | 4,122,160 |
| 2023-05-09 | $6.97 | $7.07 | $6.89 | $6.91 | $6.91 | 6,376,980 |
| 2023-05-08 | $7.04 | $7.08 | $6.97 | $7.00 | $7.00 | 4,795,540 |
| 2023-05-05 | $7.09 | $7.12 | $6.92 | $7.04 | $7.04 | 7,868,440 |
| 2023-05-04 | $7.04 | $7.13 | $7.03 | $7.09 | $7.09 | 5,503,910 |
| 2023-05-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-05-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-04-28 | $7.07 | $7.12 | $7.00 | $7.09 | $7.09 | 5,906,510 |
| 2023-04-27 | $6.91 | $7.13 | $6.91 | $7.08 | $7.08 | 11,140,040 |
| 2023-04-26 | $6.65 | $6.97 | $6.65 | $6.91 | $6.91 | 13,109,830 |
| 2023-04-25 | $6.88 | $6.88 | $6.51 | $6.59 | $6.59 | 11,803,010 |
| 2023-04-24 | $7.05 | $7.05 | $6.81 | $6.83 | $6.83 | 13,807,160 |
| 2023-04-21 | $7.13 | $7.26 | $7.03 | $7.05 | $7.05 | 9,127,180 |
| 2023-04-20 | $7.13 | $7.18 | $7.08 | $7.12 | $7.12 | 8,051,800 |
| 2023-04-19 | $7.31 | $7.33 | $7.17 | $7.18 | $7.18 | 7,287,200 |
| 2023-04-18 | $7.39 | $7.40 | $7.29 | $7.30 | $7.30 | 6,369,250 |
| 2023-04-17 | $7.38 | $7.42 | $7.33 | $7.42 | $7.42 | 6,430,280 |
| 2023-04-14 | $7.44 | $7.48 | $7.30 | $7.41 | $7.41 | 8,861,100 |
| 2023-04-13 | $7.28 | $7.51 | $7.20 | $7.39 | $7.39 | 11,219,200 |
| 2023-04-12 | $7.34 | $7.39 | $7.24 | $7.28 | $7.28 | 8,426,030 |
| 2023-04-11 | $7.38 | $7.46 | $7.32 | $7.34 | $7.34 | 5,303,900 |
| 2023-04-10 | $7.40 | $7.51 | $7.35 | $7.36 | $7.36 | 9,017,940 |
| 2023-04-07 | $7.32 | $7.41 | $7.30 | $7.39 | $7.39 | 8,338,840 |
| 2023-04-06 | $7.42 | $7.42 | $7.29 | $7.29 | $7.29 | 7,816,600 |
| 2023-04-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-04-04 | $7.37 | $7.45 | $7.35 | $7.38 | $7.38 | 8,491,690 |
| 2023-04-03 | $7.38 | $7.42 | $7.33 | $7.35 | $7.35 | 7,408,750 |
| 2023-03-31 | $7.38 | $7.42 | $7.33 | $7.37 | $7.37 | 5,826,630 |
| 2023-03-30 | $7.40 | $7.40 | $7.33 | $7.36 | $7.36 | 4,877,820 |
| 2023-03-29 | $7.39 | $7.41 | $7.28 | $7.37 | $7.37 | 7,411,340 |
| 2023-03-28 | $7.42 | $7.42 | $7.33 | $7.35 | $7.35 | 5,745,040 |
| 2023-03-27 | $7.22 | $7.41 | $7.14 | $7.40 | $7.40 | 14,034,770 |
| 2023-03-24 | $7.25 | $7.30 | $7.18 | $7.21 | $7.21 | 6,468,340 |
| 2023-03-23 | $7.24 | $7.25 | $7.18 | $7.22 | $7.22 | 5,038,350 |
| 2023-03-22 | $7.20 | $7.23 | $7.17 | $7.22 | $7.22 | 5,446,890 |
| 2023-03-21 | $7.08 | $7.17 | $7.07 | $7.16 | $7.16 | 5,004,840 |
| 2023-03-20 | $7.16 | $7.16 | $7.02 | $7.06 | $7.06 | 7,772,890 |
| 2023-03-17 | $7.23 | $7.25 | $7.14 | $7.17 | $7.17 | 5,956,440 |
| 2023-03-16 | $7.21 | $7.26 | $7.18 | $7.21 | $7.21 | 4,221,880 |
| 2023-03-15 | $7.15 | $7.32 | $7.15 | $7.23 | $7.23 | 7,196,490 |
| 2023-03-14 | $7.18 | $7.22 | $7.08 | $7.13 | $7.13 | 5,952,950 |
| 2023-03-13 | $7.23 | $7.24 | $7.13 | $7.20 | $7.20 | 5,864,400 |
| 2023-03-10 | $7.23 | $7.29 | $7.14 | $7.25 | $7.25 | 7,013,050 |
| 2023-03-09 | $7.23 | $7.30 | $7.19 | $7.25 | $7.25 | 5,965,000 |
| 2023-03-08 | $7.26 | $7.29 | $7.19 | $7.23 | $7.23 | 6,817,260 |
| 2023-03-07 | $7.28 | $7.43 | $7.26 | $7.26 | $7.26 | 12,645,580 |
| 2023-03-06 | $7.28 | $7.35 | $7.26 | $7.30 | $7.30 | 5,209,370 |
| 2023-03-03 | $7.33 | $7.36 | $7.24 | $7.29 | $7.29 | 7,257,760 |
| 2023-03-02 | $7.39 | $7.44 | $7.32 | $7.33 | $7.33 | 6,231,540 |
| 2023-03-01 | $7.39 | $7.43 | $7.35 | $7.40 | $7.40 | 5,348,110 |
| 2023-02-28 | $7.29 | $7.40 | $7.28 | $7.40 | $7.40 | 4,645,650 |
| 2023-02-27 | $7.37 | $7.42 | $7.28 | $7.28 | $7.28 | 7,385,600 |
| 2023-02-24 | $7.46 | $7.47 | $7.37 | $7.42 | $7.42 | 5,447,690 |
| 2023-02-23 | $7.51 | $7.57 | $7.38 | $7.45 | $7.45 | 8,421,670 |
| 2023-02-22 | $7.43 | $7.52 | $7.41 | $7.51 | $7.51 | 6,750,180 |
| 2023-02-21 | $7.43 | $7.51 | $7.40 | $7.46 | $7.46 | 7,073,900 |
| 2023-02-20 | $7.46 | $7.48 | $7.33 | $7.43 | $7.43 | 9,139,330 |
| 2023-02-17 | $7.42 | $7.56 | $7.42 | $7.46 | $7.46 | 7,267,460 |
| 2023-02-16 | $7.63 | $7.67 | $7.39 | $7.46 | $7.46 | 13,436,630 |
| 2023-02-15 | $7.64 | $7.67 | $7.55 | $7.60 | $7.60 | 7,032,220 |
| 2023-02-14 | $7.56 | $7.70 | $7.54 | $7.64 | $7.64 | 12,687,620 |
| 2023-02-13 | $7.53 | $7.56 | $7.46 | $7.54 | $7.54 | 8,703,200 |
| 2023-02-10 | $7.46 | $7.53 | $7.39 | $7.47 | $7.47 | 7,486,380 |
| 2023-02-09 | $7.35 | $7.45 | $7.32 | $7.45 | $7.45 | 6,729,100 |
| 2023-02-08 | $7.43 | $7.47 | $7.35 | $7.38 | $7.38 | 6,335,570 |
| 2023-02-07 | $7.45 | $7.46 | $7.37 | $7.43 | $7.43 | 6,955,410 |
| 2023-02-06 | $7.50 | $7.53 | $7.38 | $7.40 | $7.40 | 8,904,760 |
| 2023-02-03 | $7.60 | $7.64 | $7.47 | $7.52 | $7.52 | 8,016,990 |
| 2023-02-02 | $7.42 | $7.63 | $7.41 | $7.60 | $7.60 | 15,990,220 |
| 2023-02-01 | $7.23 | $7.41 | $7.18 | $7.40 | $7.40 | 16,188,640 |
| 2023-01-31 | $7.47 | $7.48 | $7.13 | $7.23 | $7.23 | 29,896,290 |
| 2023-01-30 | $7.68 | $7.78 | $7.65 | $7.67 | $7.67 | 7,131,320 |
| 2023-01-20 | $7.62 | $7.66 | $7.55 | $7.61 | $7.61 | 6,055,850 |
| 2023-01-19 | $7.52 | $7.63 | $7.46 | $7.59 | $7.59 | 5,927,480 |
| 2023-01-18 | $7.55 | $7.59 | $7.50 | $7.51 | $7.51 | 5,252,360 |
| 2023-01-17 | $7.64 | $7.64 | $7.53 | $7.55 | $7.55 | 6,834,020 |
| 2023-01-16 | $7.44 | $7.64 | $7.41 | $7.60 | $7.60 | 9,706,510 |
| 2023-01-13 | $7.33 | $7.47 | $7.26 | $7.45 | $7.45 | 7,970,860 |
| 2023-01-12 | $7.29 | $7.34 | $7.26 | $7.29 | $7.29 | 4,557,570 |
| 2023-01-11 | $7.38 | $7.42 | $7.30 | $7.31 | $7.31 | 5,192,640 |
| 2023-01-10 | $7.37 | $7.43 | $7.30 | $7.42 | $7.42 | 5,518,880 |
| 2023-01-09 | $7.36 | $7.39 | $7.32 | $7.35 | $7.35 | 4,693,760 |
| 2023-01-06 | $7.39 | $7.40 | $7.30 | $7.32 | $7.32 | 5,605,700 |
| 2023-01-05 | $7.37 | $7.40 | $7.31 | $7.39 | $7.39 | 5,381,440 |
| 2023-01-04 | $7.33 | $7.39 | $7.29 | $7.34 | $7.34 | 5,267,500 |
| 2023-01-03 | $7.23 | $7.35 | $7.20 | $7.33 | $7.33 | 7,536,670 |
| 2023-01-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-12-30 | $7.21 | $7.26 | $7.15 | $7.20 | $7.20 | 6,017,950 |
| 2022-12-29 | $7.16 | $7.31 | $7.13 | $7.24 | $7.24 | 5,207,230 |
| 2022-12-28 | $7.24 | $7.28 | $7.13 | $7.16 | $7.16 | 5,075,200 |
| 2022-12-27 | $7.23 | $7.30 | $7.10 | $7.28 | $7.28 | 6,916,000 |
| 2022-12-26 | $7.25 | $7.31 | $7.18 | $7.24 | $7.24 | 4,964,330 |
| 2022-12-23 | $7.15 | $7.31 | $7.14 | $7.25 | $7.25 | 5,360,230 |
| 2022-12-22 | $7.30 | $7.35 | $7.10 | $7.15 | $7.15 | 6,279,360 |
| 2022-12-21 | $7.47 | $7.50 | $7.22 | $7.26 | $7.26 | 9,758,360 |
| 2022-12-20 | $7.47 | $7.51 | $7.39 | $7.47 | $7.47 | 7,328,700 |
| 2022-12-19 | $7.72 | $7.78 | $7.47 | $7.48 | $7.48 | 9,296,120 |
| 2022-12-16 | $7.74 | $7.81 | $7.70 | $7.72 | $7.72 | 7,453,600 |
| 2022-12-15 | $7.78 | $7.88 | $7.74 | $7.77 | $7.77 | 5,206,460 |
| 2022-12-14 | $7.92 | $7.93 | $7.75 | $7.78 | $7.78 | 8,840,600 |
| 2022-12-13 | $8.03 | $8.05 | $7.86 | $7.90 | $7.90 | 11,290,040 |
| 2022-12-12 | $8.01 | $8.10 | $7.93 | $8.02 | $8.02 | 9,689,870 |
| 2022-12-09 | $8.02 | $8.11 | $7.98 | $7.98 | $7.98 | 10,759,620 |
| 2022-12-08 | $8.09 | $8.15 | $8.01 | $8.03 | $8.03 | 12,632,700 |
| 2022-12-07 | $7.87 | $8.11 | $7.83 | $8.07 | $8.07 | 15,988,000 |
| 2022-12-06 | $7.99 | $8.07 | $7.87 | $7.91 | $7.91 | 11,050,480 |
| 2022-12-05 | $7.97 | $8.03 | $7.87 | $8.01 | $8.01 | 13,653,480 |
| 2022-12-01 | $7.78 | $7.96 | $7.70 | $7.89 | $7.89 | 17,382,890 |
| 2022-11-30 | $7.95 | $8.05 | $7.72 | $7.76 | $7.76 | 19,652,930 |
| 2022-11-29 | $7.42 | $7.76 | $7.42 | $7.73 | $7.73 | 14,172,780 |
| 2022-11-28 | $7.50 | $7.58 | $7.38 | $7.44 | $7.44 | 12,435,590 |
| 2022-11-25 | $7.65 | $7.66 | $7.52 | $7.55 | $7.55 | 11,814,270 |
| 2022-11-24 | $7.63 | $7.75 | $7.61 | $7.69 | $7.69 | 9,545,320 |
| 2022-11-23 | $7.77 | $7.84 | $7.56 | $7.63 | $7.63 | 16,422,370 |
| 2022-11-22 | $8.08 | $8.17 | $7.72 | $7.76 | $7.76 | 24,361,940 |
| 2022-11-21 | $8.10 | $8.14 | $7.99 | $8.11 | $8.11 | 15,705,710 |
| 2022-11-18 | $8.05 | $8.28 | $8.05 | $8.15 | $8.15 | 26,803,590 |
| 2022-11-17 | $7.95 | $8.09 | $7.91 | $8.04 | $8.04 | 15,735,110 |
| 2022-11-16 | $8.14 | $8.23 | $7.97 | $7.99 | $7.99 | 25,582,760 |
| 2022-11-15 | $7.98 | $8.08 | $7.86 | $8.07 | $8.07 | 23,787,500 |
| 2022-11-14 | $7.74 | $8.03 | $7.61 | $7.97 | $7.97 | 27,436,910 |
| 2022-11-11 | $7.90 | $8.05 | $7.72 | $7.74 | $7.74 | 34,742,160 |
| 2022-11-10 | $7.80 | $7.97 | $7.71 | $7.73 | $7.73 | 17,028,890 |
| 2022-11-09 | $7.82 | $7.99 | $7.77 | $7.86 | $7.86 | 14,805,670 |
| 2022-11-08 | $7.84 | $7.90 | $7.60 | $7.86 | $7.86 | 14,236,900 |
| 2022-11-07 | $7.93 | $7.96 | $7.82 | $7.85 | $7.85 | 14,983,750 |
| 2022-11-04 | $7.87 | $7.99 | $7.81 | $7.93 | $7.93 | 18,103,340 |
| 2022-11-03 | $7.79 | $8.00 | $7.71 | $7.89 | $7.89 | 21,327,620 |
| 2022-11-02 | $7.92 | $8.09 | $7.86 | $7.88 | $7.88 | 29,593,970 |
| 2022-11-01 | $7.87 | $8.05 | $7.72 | $7.98 | $7.98 | 23,455,690 |
| 2022-10-31 | $7.71 | $8.02 | $7.57 | $7.88 | $7.88 | 28,797,540 |
| 2022-10-28 | $7.87 | $8.08 | $7.62 | $7.70 | $7.70 | 23,614,500 |
| 2022-10-27 | $7.82 | $8.06 | $7.72 | $7.94 | $7.94 | 26,682,300 |
| 2022-10-26 | $7.47 | $7.98 | $7.44 | $7.84 | $7.84 | 32,461,790 |
| 2022-10-25 | $7.76 | $7.78 | $7.26 | $7.42 | $7.42 | 28,853,160 |
| 2022-10-24 | $8.03 | $8.08 | $7.72 | $7.75 | $7.75 | 26,604,060 |
| 2022-10-21 | $7.96 | $8.15 | $7.84 | $8.00 | $8.00 | 25,954,900 |
| 2022-10-20 | $8.02 | $8.27 | $7.99 | $8.00 | $8.00 | 34,452,080 |
| 2022-10-19 | $8.17 | $8.22 | $8.01 | $8.09 | $8.09 | 30,553,080 |
| 2022-10-18 | $7.96 | $8.39 | $7.78 | $8.25 | $8.25 | 49,653,430 |
| 2022-10-17 | $7.76 | $8.24 | $7.73 | $7.95 | $7.95 | 49,124,510 |
| 2022-10-14 | $7.20 | $7.77 | $7.16 | $7.72 | $7.72 | 42,745,310 |
| 2022-10-13 | $6.89 | $7.24 | $6.86 | $7.18 | $7.18 | 23,323,570 |
| 2022-10-12 | $6.94 | $6.94 | $6.67 | $6.91 | $6.91 | 13,903,280 |
| 2022-10-11 | $6.98 | $7.10 | $6.80 | $6.93 | $6.93 | 13,496,880 |
| 2022-10-10 | $7.08 | $7.30 | $7.00 | $7.07 | $7.07 | 16,111,740 |
| 2022-09-30 | $7.07 | $7.26 | $7.00 | $7.15 | $7.15 | 21,064,720 |
| 2022-09-29 | $6.78 | $7.26 | $6.78 | $7.11 | $7.11 | 27,305,630 |
| 2022-09-28 | $6.80 | $7.01 | $6.73 | $6.79 | $6.79 | 17,130,560 |
| 2022-09-27 | $6.47 | $6.87 | $6.47 | $6.87 | $6.87 | 14,675,330 |
| 2022-09-26 | $6.52 | $6.55 | $6.41 | $6.42 | $6.42 | 6,652,480 |
| 2022-09-23 | $6.75 | $6.77 | $6.50 | $6.55 | $6.55 | 8,465,660 |
| 2022-09-22 | $6.80 | $6.85 | $6.74 | $6.74 | $6.74 | 4,100,590 |
| 2022-09-21 | $6.80 | $6.88 | $6.70 | $6.85 | $6.85 | 4,349,800 |
| 2022-09-20 | $6.84 | $6.89 | $6.81 | $6.82 | $6.82 | 3,524,180 |
| 2022-09-19 | $6.89 | $6.89 | $6.75 | $6.78 | $6.78 | 5,096,770 |
| 2022-09-16 | $7.14 | $7.14 | $6.88 | $6.89 | $6.89 | 6,885,670 |
| 2022-09-15 | $7.32 | $7.35 | $7.10 | $7.13 | $7.13 | 7,538,790 |
| 2022-09-14 | $7.22 | $7.30 | $7.13 | $7.29 | $7.29 | 5,142,050 |
| 2022-09-13 | $7.29 | $7.38 | $7.24 | $7.29 | $7.29 | 6,143,620 |
| 2022-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-09-09 | $7.20 | $7.28 | $7.19 | $7.25 | $7.25 | 5,326,680 |
| 2022-09-08 | $7.33 | $7.36 | $7.16 | $7.19 | $7.19 | 8,800,570 |
| 2022-09-07 | $7.45 | $7.46 | $7.31 | $7.35 | $7.35 | 9,763,300 |
| 2022-09-06 | $7.45 | $7.52 | $7.41 | $7.49 | $7.49 | 7,594,540 |
| 2022-09-05 | $7.62 | $7.75 | $7.43 | $7.51 | $7.51 | 9,329,880 |
| 2022-09-02 | $7.47 | $7.55 | $7.39 | $7.45 | $7.45 | 5,894,930 |
| 2022-09-01 | $7.43 | $7.58 | $7.41 | $7.42 | $7.42 | 5,112,300 |
| 2022-08-31 | $7.54 | $7.59 | $7.44 | $7.46 | $7.46 | 7,102,170 |
| 2022-08-30 | $7.41 | $7.61 | $7.41 | $7.53 | $7.53 | 6,235,070 |
| 2022-08-29 | $7.49 | $7.51 | $7.35 | $7.44 | $7.44 | 7,582,080 |
| 2022-08-26 | $7.52 | $7.76 | $7.51 | $7.53 | $7.53 | 8,268,440 |
| 2022-08-25 | $7.67 | $7.74 | $7.44 | $7.55 | $7.55 | 10,824,290 |
| 2022-08-24 | $7.87 | $7.88 | $7.62 | $7.63 | $7.63 | 8,328,500 |
| 2022-08-23 | $7.90 | $7.92 | $7.78 | $7.83 | $7.83 | 5,471,300 |
| 2022-08-22 | $7.79 | $7.92 | $7.63 | $7.87 | $7.87 | 5,702,650 |
| 2022-08-19 | $7.98 | $7.99 | $7.77 | $7.79 | $7.79 | 7,258,170 |
| 2022-08-18 | $7.91 | $7.98 | $7.82 | $7.97 | $7.97 | 6,655,950 |
| 2022-08-17 | $7.92 | $7.98 | $7.84 | $7.92 | $7.92 | 5,780,580 |
| 2022-08-16 | $7.98 | $8.02 | $7.88 | $7.92 | $7.92 | 6,262,850 |
| 2022-08-15 | $8.00 | $8.00 | $7.86 | $7.97 | $7.97 | 9,508,860 |
| 2022-08-12 | $7.91 | $8.04 | $7.81 | $8.00 | $8.00 | 11,294,480 |
| 2022-08-11 | $7.60 | $7.87 | $7.58 | $7.86 | $7.86 | 11,299,600 |
| 2022-08-10 | $7.58 | $7.62 | $7.51 | $7.54 | $7.54 | 4,163,900 |
| 2022-08-09 | $7.66 | $7.68 | $7.54 | $7.60 | $7.60 | 4,645,070 |
| 2022-08-08 | $7.66 | $7.79 | $7.62 | $7.66 | $7.66 | 6,027,920 |
| 2022-08-05 | $7.42 | $7.68 | $7.39 | $7.67 | $7.67 | 6,231,590 |
| 2022-08-04 | $7.36 | $7.43 | $7.31 | $7.42 | $7.42 | 5,389,280 |
| 2022-08-03 | $7.28 | $7.49 | $7.20 | $7.33 | $7.33 | 8,091,220 |
| 2022-08-02 | $7.61 | $7.64 | $7.15 | $7.26 | $7.26 | 12,610,530 |
| 2022-08-01 | $7.62 | $7.70 | $7.50 | $7.69 | $7.69 | 6,445,280 |
| 2022-07-29 | $7.84 | $7.89 | $7.62 | $7.63 | $7.63 | 10,150,800 |
| 2022-07-28 | $7.92 | $7.92 | $7.82 | $7.85 | $7.85 | 6,104,880 |
| 2022-07-27 | $7.82 | $7.89 | $7.79 | $7.84 | $7.84 | 5,178,850 |
| 2022-07-26 | $7.85 | $7.87 | $7.75 | $7.85 | $7.85 | 4,816,660 |
| 2022-07-25 | $7.84 | $7.94 | $7.80 | $7.84 | $7.84 | 5,542,610 |
| 2022-07-22 | $7.94 | $8.10 | $7.75 | $7.84 | $7.84 | 7,322,400 |
| 2022-07-21 | $7.96 | $8.03 | $7.91 | $7.94 | $7.94 | 6,302,660 |
| 2022-07-20 | $7.76 | $7.98 | $7.74 | $7.96 | $7.96 | 10,166,660 |
| 2022-07-19 | $7.69 | $7.81 | $7.63 | $7.74 | $7.74 | 6,424,590 |
| 2022-07-18 | $7.63 | $7.72 | $7.56 | $7.71 | $7.71 | 6,857,850 |
| 2022-07-15 | $7.81 | $7.84 | $7.57 | $7.58 | $7.58 | 7,461,830 |
| 2022-07-14 | $7.77 | $7.88 | $7.66 | $7.81 | $7.81 | 7,511,460 |
| 2022-07-13 | $7.75 | $7.81 | $7.67 | $7.72 | $7.72 | 6,311,920 |
| 2022-07-12 | $8.00 | $8.03 | $7.78 | $7.78 | $7.78 | 8,962,550 |
| 2022-07-11 | $8.04 | $8.14 | $7.88 | $7.94 | $7.94 | 7,014,920 |
| 2022-07-08 | $8.00 | $8.14 | $7.98 | $8.05 | $8.05 | 6,996,620 |
| 2022-07-07 | $8.10 | $8.10 | $7.92 | $7.96 | $7.96 | 9,422,630 |
| 2022-07-06 | $8.12 | $8.17 | $7.95 | $8.02 | $8.02 | 8,367,520 |
| 2022-07-05 | $8.42 | $8.44 | $8.11 | $8.18 | $8.13 | 13,068,980 |
| 2022-07-04 | $8.24 | $8.45 | $8.20 | $8.42 | $8.37 | 12,588,860 |
| 2022-07-01 | $8.30 | $8.40 | $8.22 | $8.24 | $8.19 | 10,764,340 |
| 2022-06-30 | $8.10 | $8.29 | $8.10 | $8.26 | $8.21 | 10,995,810 |
| 2022-06-29 | $8.15 | $8.28 | $8.09 | $8.10 | $8.05 | 11,584,400 |
| 2022-06-28 | $8.08 | $8.15 | $8.02 | $8.14 | $8.09 | 8,130,220 |
| 2022-06-27 | $8.06 | $8.17 | $7.99 | $8.08 | $8.03 | 9,170,380 |
| 2022-06-24 | $8.03 | $8.11 | $8.00 | $8.05 | $8.00 | 8,627,700 |
| 2022-06-23 | $8.02 | $8.05 | $7.85 | $8.02 | $7.97 | 9,536,920 |
| 2022-06-22 | $8.12 | $8.19 | $8.00 | $8.01 | $7.96 | 10,014,500 |
| 2022-06-21 | $8.13 | $8.31 | $8.05 | $8.12 | $8.07 | 11,288,140 |
| 2022-06-20 | $7.98 | $8.22 | $7.92 | $8.19 | $8.14 | 16,384,330 |
| 2022-06-17 | $7.81 | $7.98 | $7.71 | $7.93 | $7.88 | 12,337,590 |
| 2022-06-16 | $7.62 | $7.98 | $7.62 | $7.86 | $7.81 | 16,623,810 |
| 2022-06-15 | $7.65 | $7.75 | $7.61 | $7.63 | $7.58 | 11,296,730 |
| 2022-06-14 | $7.66 | $7.67 | $7.39 | $7.60 | $7.55 | 9,809,500 |
| 2022-06-13 | $7.49 | $7.73 | $7.44 | $7.71 | $7.66 | 13,274,400 |
| 2022-06-10 | $7.38 | $7.54 | $7.36 | $7.50 | $7.45 | 6,266,540 |
| 2022-06-09 | $7.66 | $7.66 | $7.41 | $7.45 | $7.40 | 7,653,000 |
| 2022-06-08 | $7.62 | $7.68 | $7.49 | $7.64 | $7.59 | 7,826,910 |
| 2022-06-07 | $7.65 | $7.67 | $7.53 | $7.63 | $7.58 | 9,175,040 |
| 2022-06-06 | $7.50 | $7.65 | $7.45 | $7.59 | $7.54 | 9,445,800 |
| 2022-06-02 | $7.45 | $7.49 | $7.32 | $7.48 | $7.43 | 6,234,900 |
| 2022-06-01 | $7.33 | $7.54 | $7.31 | $7.45 | $7.40 | 8,583,700 |
| 2022-05-31 | $7.17 | $7.35 | $7.16 | $7.34 | $7.29 | 7,664,910 |
| 2022-05-30 | $7.20 | $7.31 | $7.16 | $7.25 | $7.21 | 6,849,320 |
| 2022-05-27 | $7.34 | $7.37 | $7.15 | $7.18 | $7.14 | 6,697,700 |
| 2022-05-26 | $7.29 | $7.36 | $7.13 | $7.30 | $7.25 | 6,567,510 |
| 2022-05-25 | $7.18 | $7.31 | $7.15 | $7.28 | $7.23 | 5,702,600 |
| 2022-05-24 | $7.58 | $7.60 | $7.15 | $7.15 | $7.11 | 10,877,500 |
| 2022-05-23 | $7.44 | $7.66 | $7.36 | $7.58 | $7.53 | 11,104,650 |
| 2022-05-20 | $7.26 | $7.40 | $7.22 | $7.37 | $7.32 | 7,557,110 |
| 2022-05-19 | $7.11 | $7.24 | $7.09 | $7.21 | $7.17 | 5,647,740 |
| 2022-05-18 | $7.20 | $7.41 | $7.20 | $7.24 | $7.20 | 6,367,740 |
| 2022-05-17 | $7.36 | $7.39 | $7.17 | $7.27 | $7.22 | 6,313,600 |
| 2022-05-16 | $7.51 | $7.57 | $7.31 | $7.34 | $7.29 | 6,290,060 |
| 2022-05-13 | $7.52 | $7.57 | $7.35 | $7.46 | $7.41 | 6,778,160 |
| 2022-05-12 | $7.35 | $7.54 | $7.33 | $7.52 | $7.47 | 10,001,880 |
| 2022-05-11 | $7.33 | $7.60 | $7.33 | $7.35 | $7.30 | 11,425,360 |
| 2022-05-10 | $7.23 | $7.41 | $7.16 | $7.40 | $7.35 | 9,169,080 |
| 2022-05-09 | $7.22 | $7.34 | $7.19 | $7.27 | $7.22 | 7,227,520 |
| 2022-05-06 | $7.07 | $7.35 | $7.02 | $7.24 | $7.20 | 10,082,340 |
| 2022-05-05 | $6.97 | $7.32 | $6.89 | $7.21 | $7.17 | 13,360,110 |
| 2022-05-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2022-05-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2022-04-29 | $6.70 | $7.05 | $6.70 | $6.98 | $6.94 | 16,587,120 |
| 2022-04-28 | $6.73 | $7.13 | $6.63 | $6.80 | $6.76 | 16,350,910 |
| 2022-04-27 | $6.42 | $6.58 | $6.08 | $6.57 | $6.53 | 10,922,980 |
| 2022-04-26 | $6.53 | $6.75 | $6.40 | $6.41 | $6.37 | 8,767,400 |
| 2022-04-25 | $7.10 | $7.10 | $6.55 | $6.61 | $6.57 | 10,667,150 |
| 2022-04-22 | $7.24 | $7.28 | $7.07 | $7.18 | $7.14 | 5,610,840 |
| 2022-04-21 | $7.59 | $7.61 | $7.23 | $7.25 | $7.21 | 8,116,130 |
| 2022-04-20 | $7.76 | $7.83 | $7.57 | $7.61 | $7.56 | 6,804,280 |
| 2022-04-19 | $7.86 | $7.86 | $7.73 | $7.78 | $7.73 | 3,706,380 |
| 2022-04-18 | $7.82 | $7.88 | $7.65 | $7.86 | $7.81 | 4,667,270 |
| 2022-04-15 | $7.85 | $7.90 | $7.72 | $7.81 | $7.76 | 5,023,840 |
| 2022-04-14 | $7.76 | $7.90 | $7.76 | $7.87 | $7.82 | 4,192,590 |
| 2022-04-13 | $7.84 | $7.88 | $7.71 | $7.76 | $7.71 | 4,390,990 |
| 2022-04-12 | $7.72 | $7.88 | $7.64 | $7.86 | $7.81 | 5,623,000 |
| 2022-04-11 | $7.95 | $7.99 | $7.65 | $7.71 | $7.66 | 8,575,150 |
| 2022-04-08 | $8.18 | $8.21 | $7.94 | $8.00 | $7.95 | 6,921,340 |
| 2022-04-07 | $8.41 | $8.50 | $8.15 | $8.15 | $8.10 | 7,287,760 |
| 2022-04-06 | $8.31 | $8.49 | $8.30 | $8.45 | $8.40 | 6,775,260 |
| 2022-04-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2022-04-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.26 | 0 |
| 2022-04-01 | $8.37 | $8.39 | $8.23 | $8.31 | $8.26 | 7,291,360 |
| 2022-03-31 | $8.28 | $8.62 | $8.23 | $8.37 | $8.32 | 11,334,760 |
| 2022-03-30 | $8.20 | $8.30 | $8.08 | $8.29 | $8.24 | 6,737,640 |
| 2022-03-29 | $8.21 | $8.29 | $8.12 | $8.14 | $8.09 | 6,493,820 |
| 2022-03-28 | $8.26 | $8.33 | $8.08 | $8.21 | $8.16 | 5,075,300 |
| 2022-03-25 | $8.32 | $8.49 | $8.29 | $8.30 | $8.25 | 6,643,910 |
| 2022-03-24 | $8.35 | $8.38 | $8.22 | $8.29 | $8.24 | 5,658,700 |
| 2022-03-23 | $8.40 | $8.44 | $8.33 | $8.36 | $8.31 | 4,727,320 |
| 2022-03-22 | $8.45 | $8.49 | $8.29 | $8.39 | $8.34 | 6,837,120 |
| 2022-03-21 | $8.47 | $8.53 | $8.36 | $8.50 | $8.45 | 6,903,990 |
| 2022-03-18 | $8.35 | $8.48 | $8.30 | $8.45 | $8.40 | 6,404,590 |
| 2022-03-17 | $8.25 | $8.52 | $8.24 | $8.35 | $8.30 | 11,733,640 |
| 2022-03-16 | $8.18 | $8.25 | $7.73 | $8.15 | $8.10 | 12,511,450 |
| 2022-03-15 | $8.50 | $8.58 | $8.01 | $8.02 | $7.97 | 12,021,970 |
| 2022-03-14 | $8.74 | $8.90 | $8.60 | $8.60 | $8.55 | 9,327,480 |
| 2022-03-11 | $8.46 | $8.80 | $8.42 | $8.79 | $8.74 | 12,340,600 |
| 2022-03-10 | $8.61 | $8.75 | $8.54 | $8.56 | $8.51 | 10,808,160 |
| 2022-03-09 | $8.70 | $8.73 | $8.11 | $8.36 | $8.31 | 11,440,760 |
| 2022-03-08 | $8.99 | $9.00 | $8.58 | $8.61 | $8.56 | 13,159,110 |
| 2022-03-07 | $9.13 | $9.18 | $8.99 | $9.01 | $8.95 | 8,018,340 |
| 2022-03-04 | $9.20 | $9.38 | $9.15 | $9.18 | $9.12 | 9,970,750 |
| 2022-03-03 | $9.23 | $9.29 | $9.20 | $9.22 | $9.16 | 5,579,340 |
| 2022-03-02 | $9.13 | $9.23 | $9.11 | $9.21 | $9.15 | 4,812,790 |
| 2022-03-01 | $9.26 | $9.26 | $9.15 | $9.20 | $9.14 | 5,201,740 |
| 2022-02-28 | $9.18 | $9.28 | $9.03 | $9.25 | $9.19 | 6,616,000 |
| 2022-02-25 | $9.10 | $9.31 | $9.10 | $9.17 | $9.11 | 7,404,270 |
| 2022-02-24 | $9.31 | $9.38 | $8.97 | $9.08 | $9.02 | 11,292,190 |
| 2022-02-23 | $9.31 | $9.38 | $9.29 | $9.36 | $9.30 | 6,870,700 |
| 2022-02-22 | $9.42 | $9.42 | $9.25 | $9.29 | $9.23 | 6,869,130 |
| 2022-02-21 | $9.38 | $9.51 | $9.32 | $9.48 | $9.42 | 9,467,900 |
| 2022-02-18 | $9.19 | $9.32 | $9.15 | $9.32 | $9.26 | 5,278,090 |
| 2022-02-17 | $9.30 | $9.37 | $9.21 | $9.25 | $9.19 | 5,627,340 |
| 2022-02-16 | $9.35 | $9.41 | $9.28 | $9.36 | $9.30 | 4,802,290 |
| 2022-02-15 | $9.19 | $9.37 | $9.14 | $9.33 | $9.27 | 5,929,050 |
| 2022-02-14 | $9.12 | $9.34 | $9.12 | $9.22 | $9.16 | 5,746,860 |
| 2022-02-11 | $9.45 | $9.45 | $9.20 | $9.23 | $9.17 | 8,058,130 |
| 2022-02-10 | $9.62 | $9.77 | $9.44 | $9.50 | $9.44 | 9,290,130 |
| 2022-02-09 | $9.36 | $9.53 | $9.28 | $9.50 | $9.44 | 7,580,060 |
| 2022-02-08 | $9.22 | $9.38 | $9.16 | $9.36 | $9.30 | 6,203,170 |
| 2022-02-07 | $9.22 | $9.34 | $9.19 | $9.22 | $9.16 | 7,574,680 |
| 2022-02-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.04 | 0 |
| 2022-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.04 | 0 |
| 2022-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.04 | 0 |
| 2022-02-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.04 | 0 |
| 2022-01-28 | $9.06 | $9.19 | $8.95 | $9.10 | $9.04 | 9,404,250 |
| 2022-01-27 | $9.35 | $9.39 | $8.82 | $8.87 | $8.82 | 14,690,150 |
| 2022-01-26 | $9.41 | $9.51 | $9.26 | $9.35 | $9.29 | 8,832,980 |
| 2022-01-25 | $9.80 | $9.85 | $9.30 | $9.30 | $9.24 | 15,776,860 |
| 2022-01-24 | $9.90 | $9.94 | $9.71 | $9.81 | $9.75 | 14,842,850 |
| 2022-01-21 | $10.15 | $10.25 | $9.99 | $10.01 | $9.95 | 16,041,030 |
| 2022-01-20 | $10.56 | $10.65 | $10.17 | $10.22 | $10.16 | 16,835,330 |
| 2022-01-19 | $10.58 | $10.66 | $10.43 | $10.51 | $10.44 | 15,005,420 |
| 2022-01-18 | $10.99 | $11.05 | $10.60 | $10.66 | $10.59 | 25,623,360 |
| 2022-01-17 | $11.13 | $11.19 | $10.90 | $11.05 | $10.98 | 24,596,330 |
| 2022-01-14 | $10.74 | $11.09 | $10.70 | $11.00 | $10.93 | 26,563,280 |
| 2022-01-13 | $10.85 | $11.15 | $10.78 | $10.79 | $10.72 | 23,720,560 |
| 2022-01-12 | $10.67 | $11.06 | $10.64 | $10.90 | $10.83 | 26,118,130 |
| 2022-01-11 | $10.68 | $10.87 | $10.59 | $10.71 | $10.64 | 19,008,690 |
| 2022-01-10 | $10.51 | $10.71 | $10.45 | $10.67 | $10.60 | 12,100,940 |
| 2022-01-07 | $10.64 | $10.82 | $10.52 | $10.53 | $10.46 | 17,079,810 |
| 2022-01-06 | $10.57 | $10.71 | $10.51 | $10.64 | $10.57 | 12,538,500 |
| 2022-01-05 | $10.79 | $10.80 | $10.49 | $10.57 | $10.50 | 17,910,390 |
| 2022-01-04 | $10.66 | $10.97 | $10.63 | $10.78 | $10.71 | 22,334,360 |
| 2022-01-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.59 | 0 |
| 2021-12-31 | $10.51 | $10.86 | $10.50 | $10.66 | $10.59 | 23,632,390 |
| 2021-12-30 | $10.56 | $10.63 | $10.40 | $10.51 | $10.44 | 17,332,290 |
| 2021-12-29 | $10.39 | $10.63 | $10.30 | $10.51 | $10.44 | 22,399,780 |
| 2021-12-28 | $10.34 | $10.43 | $10.24 | $10.39 | $10.33 | 12,315,640 |
| 2021-12-27 | $10.10 | $10.35 | $10.06 | $10.35 | $10.29 | 12,561,620 |
| 2021-12-24 | $10.06 | $10.20 | $10.01 | $10.10 | $10.04 | 8,200,030 |
| 2021-12-23 | $10.34 | $10.35 | $10.09 | $10.10 | $10.04 | 9,837,870 |
| 2021-12-22 | $10.21 | $10.30 | $10.18 | $10.28 | $10.22 | 10,143,400 |
| 2021-12-21 | $10.05 | $10.20 | $10.03 | $10.20 | $10.14 | 8,684,870 |
| 2021-12-20 | $10.02 | $10.17 | $10.00 | $10.04 | $9.98 | 8,362,270 |
| 2021-12-17 | $10.14 | $10.16 | $10.05 | $10.08 | $10.02 | 8,399,910 |
| 2021-12-16 | $10.18 | $10.21 | $10.10 | $10.16 | $10.10 | 7,927,430 |
| 2021-12-15 | $10.27 | $10.30 | $10.13 | $10.13 | $10.07 | 10,812,790 |
| 2021-12-14 | $10.24 | $10.35 | $10.19 | $10.27 | $10.21 | 9,096,720 |
| 2021-12-13 | $10.17 | $10.29 | $10.10 | $10.24 | $10.18 | 10,122,000 |
| 2021-12-10 | $10.30 | $10.33 | $10.14 | $10.17 | $10.11 | 11,425,580 |
| 2021-12-09 | $10.15 | $10.36 | $10.10 | $10.32 | $10.26 | 15,293,470 |
| 2021-12-08 | $10.20 | $10.21 | $10.08 | $10.15 | $10.09 | 8,713,560 |
| 2021-12-07 | $10.10 | $10.21 | $10.04 | $10.18 | $10.12 | 6,645,470 |
| 2021-12-06 | $10.31 | $10.43 | $10.04 | $10.05 | $9.99 | 14,988,210 |
| 2021-12-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.28 | 13,464,700 |
| 2021-12-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.42 | 17,168,810 |
| 2021-12-01 | $10.62 | $10.64 | $10.50 | $10.58 | $10.51 | 11,139,070 |
| 2021-11-30 | $10.54 | $10.69 | $10.47 | $10.68 | $10.61 | 14,204,140 |
| 2021-11-29 | $10.62 | $10.74 | $10.43 | $10.52 | $10.45 | 15,801,960 |
| 2021-11-26 | $10.82 | $10.92 | $10.61 | $10.75 | $10.68 | 18,026,000 |
| 2021-11-25 | $10.62 | $10.93 | $10.56 | $10.85 | $10.78 | 25,085,200 |
| 2021-11-24 | $10.58 | $10.75 | $10.48 | $10.65 | $10.58 | 17,880,000 |
| 2021-11-23 | $10.64 | $10.76 | $10.53 | $10.57 | $10.50 | 12,363,470 |
| 2021-11-22 | $10.44 | $10.72 | $10.37 | $10.72 | $10.65 | 16,271,660 |
| 2021-11-19 | $10.46 | $10.52 | $10.30 | $10.50 | $10.43 | 10,733,460 |
| 2021-11-18 | $10.66 | $10.66 | $10.33 | $10.38 | $10.32 | 14,875,500 |
| 2021-11-17 | $10.50 | $10.72 | $10.40 | $10.67 | $10.60 | 17,765,960 |
| 2021-11-16 | $10.51 | $10.79 | $10.40 | $10.54 | $10.47 | 28,140,870 |
| 2021-11-15 | $10.35 | $10.54 | $10.29 | $10.37 | $10.31 | 16,218,080 |
| 2021-11-12 | $10.24 | $10.40 | $10.12 | $10.36 | $10.30 | 13,884,400 |
| 2021-11-11 | $10.08 | $10.23 | $10.05 | $10.21 | $10.15 | 11,320,550 |
| 2021-11-10 | $9.98 | $10.14 | $9.90 | $10.14 | $10.08 | 14,666,850 |
| 2021-11-09 | $9.91 | $10.04 | $9.90 | $9.99 | $9.93 | 7,014,790 |
| 2021-11-08 | $9.89 | $9.96 | $9.75 | $9.95 | $9.89 | 7,709,230 |
| 2021-11-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.09 | 11,278,460 |
| 2021-11-04 | $10.14 | $10.19 | $10.03 | $10.15 | $10.09 | 9,538,870 |
| 2021-11-03 | $10.20 | $10.36 | $10.06 | $10.14 | $10.08 | 9,761,400 |
| 2021-11-02 | $10.13 | $10.50 | $10.05 | $10.20 | $10.14 | 18,484,500 |
| 2021-11-01 | $10.02 | $10.15 | $9.87 | $10.14 | $10.08 | 10,021,650 |
| 2021-10-29 | $9.81 | $10.06 | $9.78 | $10.03 | $9.97 | 9,422,870 |
| 2021-10-28 | $9.88 | $9.99 | $9.78 | $9.81 | $9.75 | 10,560,930 |
| 2021-10-27 | $9.80 | $10.07 | $9.55 | $10.05 | $9.99 | 17,622,150 |
| 2021-10-26 | $9.95 | $10.01 | $9.78 | $9.81 | $9.75 | 10,256,810 |
| 2021-10-25 | $10.10 | $10.14 | $9.91 | $9.94 | $9.88 | 10,660,460 |
| 2021-10-22 | $10.13 | $10.25 | $10.03 | $10.09 | $10.03 | 8,820,620 |
| 2021-10-21 | $10.03 | $10.19 | $10.02 | $10.05 | $9.99 | 7,001,680 |
| 2021-10-20 | $10.16 | $10.26 | $9.97 | $10.09 | $10.03 | 10,282,040 |
| 2021-10-19 | $10.32 | $10.42 | $10.15 | $10.16 | $10.10 | 11,031,960 |
| 2021-10-18 | $10.25 | $10.38 | $9.90 | $10.37 | $10.31 | 11,666,740 |
| 2021-10-15 | $10.60 | $10.66 | $10.18 | $10.25 | $10.19 | 16,798,600 |
| 2021-10-14 | $10.85 | $11.11 | $10.53 | $10.64 | $10.57 | 18,535,900 |
| 2021-10-13 | $10.91 | $10.96 | $10.69 | $10.81 | $10.74 | 14,289,170 |
| 2021-10-12 | $10.70 | $11.14 | $10.65 | $10.91 | $10.84 | 20,468,100 |
| 2021-10-11 | $10.97 | $11.24 | $10.77 | $10.81 | $10.74 | 20,060,920 |
| 2021-10-08 | $10.17 | $11.04 | $10.17 | $10.82 | $10.75 | 26,280,280 |
| 2021-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.03 | 0 |
| 2021-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.03 | 0 |
| 2021-09-30 | $10.08 | $10.24 | $10.03 | $10.09 | $10.03 | 11,507,150 |
| 2021-09-29 | $10.52 | $10.68 | $10.06 | $10.06 | $10.00 | 22,036,170 |
| 2021-09-28 | $10.65 | $10.88 | $10.46 | $10.72 | $10.65 | 15,578,430 |
| 2021-09-27 | $11.02 | $11.03 | $10.58 | $10.62 | $10.55 | 25,548,710 |
| 2021-09-24 | $11.11 | $11.30 | $11.05 | $11.18 | $11.11 | 20,805,030 |
| 2021-09-23 | $11.58 | $11.60 | $11.01 | $11.11 | $11.04 | 34,379,520 |
| 2021-09-22 | $11.40 | $11.95 | $11.40 | $11.66 | $11.59 | 31,148,620 |
| 2021-09-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.81 | 0 |
| 2021-09-20 | $11.88 | $11.88 | $11.88 | $11.88 | $11.81 | 0 |
| 2021-09-17 | $11.20 | $12.18 | $11.08 | $11.88 | $11.81 | 53,069,570 |
| 2021-09-16 | $10.84 | $11.69 | $10.79 | $11.28 | $11.21 | 38,028,620 |
| 2021-09-15 | $11.02 | $11.35 | $10.87 | $10.95 | $10.88 | 32,008,190 |
| 2021-09-14 | $10.27 | $11.82 | $10.24 | $11.27 | $11.20 | 53,013,760 |
| 2021-09-13 | $10.24 | $10.42 | $10.18 | $10.27 | $10.21 | 9,802,380 |
| 2021-09-10 | $10.57 | $10.62 | $10.26 | $10.27 | $10.21 | 13,185,060 |
| 2021-09-09 | $10.28 | $10.58 | $10.26 | $10.54 | $10.47 | 17,165,710 |
| 2021-09-08 | $10.28 | $10.36 | $10.14 | $10.32 | $10.26 | 14,782,330 |
| 2021-09-07 | $10.21 | $10.48 | $10.20 | $10.27 | $10.21 | 16,124,970 |
| 2021-09-06 | $9.83 | $10.37 | $9.76 | $10.31 | $10.25 | 27,000,100 |
| 2021-09-03 | $9.63 | $9.87 | $9.58 | $9.78 | $9.72 | 14,500,850 |
| 2021-09-02 | $9.70 | $9.74 | $9.58 | $9.60 | $9.54 | 10,656,370 |
| 2021-09-01 | $9.56 | $9.87 | $9.55 | $9.74 | $9.68 | 11,598,870 |
| 2021-08-31 | $9.66 | $9.73 | $9.55 | $9.61 | $9.55 | 6,903,690 |
| 2021-08-30 | $9.80 | $9.86 | $9.64 | $9.65 | $9.59 | 9,373,630 |
| 2021-08-27 | $9.78 | $9.91 | $9.74 | $9.79 | $9.73 | 7,070,800 |
| 2021-08-26 | $10.08 | $10.08 | $9.81 | $9.84 | $9.78 | 10,993,580 |
| 2021-08-25 | $9.79 | $10.24 | $9.64 | $10.08 | $10.02 | 16,429,520 |
| 2021-08-24 | $9.85 | $9.92 | $9.78 | $9.81 | $9.75 | 7,845,310 |
| 2021-08-23 | $9.81 | $9.89 | $9.75 | $9.86 | $9.80 | 7,853,190 |
| 2021-08-20 | $9.92 | $9.93 | $9.71 | $9.78 | $9.72 | 10,099,410 |
| 2021-08-19 | $9.87 | $10.06 | $9.83 | $9.98 | $9.92 | 7,938,430 |
| 2021-08-18 | $9.93 | $9.99 | $9.79 | $9.87 | $9.81 | 9,712,570 |
| 2021-08-17 | $10.13 | $10.14 | $9.90 | $9.93 | $9.87 | 11,883,580 |
| 2021-08-16 | $10.08 | $10.20 | $10.01 | $10.16 | $10.10 | 9,399,660 |
| 2021-08-13 | $10.07 | $10.20 | $10.00 | $10.10 | $10.04 | 10,452,790 |
| 2021-08-12 | $10.18 | $10.26 | $10.05 | $10.07 | $10.01 | 12,441,370 |
| 2021-08-11 | $10.30 | $10.34 | $10.13 | $10.20 | $10.14 | 13,777,650 |
| 2021-08-10 | $10.21 | $10.33 | $10.12 | $10.33 | $10.27 | 15,089,930 |
| 2021-08-09 | $9.93 | $10.34 | $9.91 | $10.26 | $10.20 | 13,732,460 |
| 2021-08-06 | $10.08 | $10.11 | $9.89 | $9.97 | $9.91 | 8,950,300 |
| 2021-08-05 | $10.25 | $10.34 | $10.02 | $10.08 | $10.02 | 10,770,670 |
| 2021-08-04 | $10.35 | $10.42 | $10.20 | $10.26 | $10.20 | 14,719,450 |
| 2021-08-03 | $10.16 | $10.59 | $10.16 | $10.43 | $10.37 | 16,679,780 |
| 2021-08-02 | $9.97 | $10.27 | $9.88 | $10.24 | $10.18 | 13,027,050 |
| 2021-07-30 | $9.88 | $10.15 | $9.78 | $10.10 | $10.04 | 12,061,000 |
| 2021-07-29 | $10.06 | $10.12 | $9.93 | $9.99 | $9.93 | 12,241,400 |
| 2021-07-28 | $9.75 | $10.06 | $9.52 | $9.91 | $9.85 | 15,043,350 |
| 2021-07-27 | $10.15 | $10.31 | $9.76 | $9.79 | $9.73 | 20,688,180 |
| 2021-07-26 | $10.65 | $10.74 | $9.94 | $10.22 | $10.16 | 26,726,350 |
| 2021-07-23 | $11.71 | $11.72 | $10.80 | $10.85 | $10.78 | 26,175,950 |
| 2021-07-22 | $11.98 | $12.13 | $11.62 | $11.69 | $11.62 | 19,893,100 |
| 2021-07-21 | $11.90 | $12.18 | $11.88 | $12.02 | $11.95 | 11,242,680 |
| 2021-07-20 | $11.88 | $12.14 | $11.82 | $11.93 | $11.86 | 8,940,980 |
| 2021-07-19 | $12.01 | $12.26 | $11.82 | $12.03 | $11.96 | 10,409,290 |
| 2021-07-16 | $12.00 | $12.25 | $11.91 | $12.07 | $12.00 | 11,372,790 |
| 2021-07-15 | $12.20 | $12.26 | $11.70 | $11.93 | $11.86 | 16,685,640 |
| 2021-07-14 | $12.37 | $12.60 | $12.12 | $12.26 | $12.18 | 17,955,340 |
| 2021-07-13 | $12.46 | $12.54 | $12.18 | $12.37 | $12.29 | 14,965,260 |
| 2021-07-12 | $12.17 | $12.58 | $12.07 | $12.50 | $12.42 | 18,443,110 |
| 2021-07-09 | $12.00 | $12.20 | $11.85 | $12.19 | $12.11 | 14,076,250 |
| 2021-07-08 | $12.32 | $12.35 | $11.93 | $12.00 | $11.93 | 19,813,870 |
| 2021-07-07 | $12.13 | $12.42 | $12.09 | $12.35 | $12.27 | 17,591,950 |
| 2021-07-06 | $12.76 | $12.80 | $12.01 | $12.23 | $12.15 | 28,045,910 |
| 2021-07-05 | $13.12 | $13.44 | $12.46 | $12.70 | $12.62 | 28,354,130 |
| 2021-07-02 | $13.20 | $13.73 | $12.95 | $13.10 | $13.02 | 26,493,190 |
| 2021-07-01 | $13.55 | $14.12 | $13.31 | $13.40 | $13.27 | 33,393,220 |
| 2021-06-30 | $13.29 | $13.74 | $13.29 | $13.59 | $13.45 | 24,942,920 |
| 2021-06-29 | $13.49 | $13.66 | $13.20 | $13.27 | $13.14 | 19,526,490 |
| 2021-06-28 | $13.31 | $13.73 | $13.31 | $13.59 | $13.45 | 26,110,140 |
| 2021-06-25 | $12.88 | $13.60 | $12.80 | $13.45 | $13.32 | 28,804,880 |
| 2021-06-24 | $13.24 | $13.33 | $12.85 | $12.85 | $12.72 | 20,344,850 |
| 2021-06-23 | $13.44 | $13.46 | $13.14 | $13.31 | $13.18 | 27,914,580 |
| 2021-06-22 | $13.43 | $13.78 | $13.02 | $13.49 | $13.36 | 38,774,230 |
| 2021-06-21 | $12.18 | $12.99 | $11.94 | $12.92 | $12.79 | 24,795,100 |
| 2021-06-18 | $11.90 | $12.42 | $11.80 | $12.24 | $12.12 | 18,032,110 |
| 2021-06-17 | $11.74 | $12.05 | $11.74 | $11.85 | $11.73 | 13,244,340 |
| 2021-06-16 | $11.97 | $12.08 | $11.65 | $11.70 | $11.58 | 15,313,190 |
| 2021-06-15 | $12.98 | $13.01 | $11.77 | $11.96 | $11.84 | 32,465,450 |
| 2021-06-14 | $13.03 | $13.03 | $13.03 | $13.03 | $12.90 | 0 |
| 2021-06-11 | $12.80 | $13.18 | $12.65 | $13.03 | $12.90 | 18,331,880 |
| 2021-06-10 | $12.69 | $12.89 | $12.56 | $12.81 | $12.68 | 17,426,960 |
| 2021-06-09 | $12.80 | $12.92 | $12.45 | $12.74 | $12.61 | 17,546,880 |
| 2021-06-08 | $12.88 | $13.35 | $12.74 | $13.01 | $12.88 | 25,756,110 |
| 2021-06-07 | $13.76 | $13.77 | $12.76 | $12.79 | $12.66 | 42,811,040 |
| 2021-06-04 | $13.60 | $14.30 | $13.50 | $13.87 | $13.73 | 27,098,920 |
| 2021-06-03 | $13.74 | $13.83 | $13.40 | $13.75 | $13.61 | 17,976,600 |
| 2021-06-02 | $13.86 | $14.20 | $13.58 | $13.60 | $13.46 | 25,534,390 |
| 2021-06-01 | $14.21 | $14.34 | $13.72 | $13.89 | $13.75 | 26,750,550 |
| 2021-05-31 | $14.05 | $14.51 | $13.96 | $14.30 | $14.16 | 34,705,540 |
| 2021-05-28 | $13.93 | $14.38 | $13.80 | $14.01 | $13.87 | 33,885,720 |
| 2021-05-27 | $13.98 | $14.30 | $13.78 | $13.89 | $13.75 | 31,317,810 |
| 2021-05-26 | $13.44 | $14.32 | $13.20 | $14.07 | $13.93 | 49,970,640 |
| 2021-05-25 | $12.47 | $13.49 | $12.40 | $13.45 | $13.32 | 45,145,770 |
| 2021-05-24 | $12.53 | $12.72 | $12.24 | $12.43 | $12.31 | 27,438,120 |
| 2021-05-21 | $13.05 | $13.12 | $12.51 | $12.57 | $12.44 | 24,447,060 |
| 2021-05-20 | $13.32 | $13.36 | $12.88 | $12.90 | $12.77 | 30,695,100 |
| 2021-05-19 | $13.15 | $13.60 | $12.88 | $13.25 | $13.12 | 36,395,280 |
| 2021-05-18 | $13.00 | $13.51 | $12.83 | $13.24 | $13.11 | 38,275,450 |
| 2021-05-17 | $12.63 | $13.62 | $12.51 | $13.22 | $13.09 | 62,459,500 |
| 2021-05-14 | $12.50 | $12.85 | $12.38 | $12.81 | $12.68 | 56,173,150 |
| 2021-05-13 | $10.90 | $12.95 | $10.80 | $12.72 | $12.59 | 74,199,470 |
| 2021-05-12 | $10.66 | $11.05 | $10.43 | $11.03 | $10.92 | 19,370,730 |
| 2021-05-11 | $10.64 | $10.80 | $10.37 | $10.70 | $10.59 | 17,418,220 |
| 2021-05-10 | $10.88 | $11.05 | $10.61 | $10.69 | $10.58 | 20,618,640 |
| 2021-05-07 | $11.52 | $11.53 | $10.89 | $10.93 | $10.82 | 29,595,020 |
| 2021-05-06 | $11.25 | $11.74 | $11.10 | $11.57 | $11.45 | 31,214,630 |
| 2021-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-04-30 | $10.88 | $11.45 | $10.88 | $11.20 | $11.09 | 29,158,260 |
| 2021-04-29 | $11.19 | $11.31 | $10.83 | $10.84 | $10.73 | 19,744,540 |
| 2021-04-28 | $10.95 | $11.23 | $10.73 | $11.09 | $10.98 | 21,419,270 |
| 2021-04-27 | $11.34 | $11.36 | $10.66 | $11.01 | $10.90 | 33,027,450 |
| 2021-04-26 | $11.23 | $11.77 | $11.12 | $11.21 | $11.10 | 37,806,180 |
| 2021-04-23 | $10.51 | $11.55 | $10.38 | $11.18 | $11.07 | 44,307,340 |
| 2021-04-22 | $10.38 | $10.83 | $10.27 | $10.56 | $10.45 | 25,402,330 |
| 2021-04-21 | $10.26 | $10.38 | $10.16 | $10.34 | $10.24 | 11,156,510 |
| 2021-04-20 | $10.35 | $10.43 | $10.26 | $10.30 | $10.20 | 12,968,400 |
| 2021-04-19 | $10.18 | $10.44 | $10.12 | $10.39 | $10.29 | 21,648,720 |
| 2021-04-16 | $9.46 | $10.24 | $9.46 | $10.20 | $10.10 | 28,545,690 |
| 2021-04-15 | $9.66 | $9.72 | $9.42 | $9.45 | $9.36 | 10,871,330 |
| 2021-04-14 | $9.67 | $9.72 | $9.55 | $9.70 | $9.60 | 8,759,920 |
| 2021-04-13 | $9.60 | $9.77 | $9.55 | $9.64 | $9.54 | 9,056,720 |
| 2021-04-12 | $9.87 | $9.98 | $9.62 | $9.63 | $9.53 | 12,159,740 |
| 2021-04-09 | $10.20 | $10.20 | $9.88 | $9.89 | $9.79 | 14,755,960 |
| 2021-04-08 | $10.18 | $10.37 | $10.11 | $10.18 | $10.08 | 11,364,540 |
| 2021-04-07 | $10.28 | $10.28 | $10.08 | $10.20 | $10.10 | 11,399,310 |
| 2021-04-06 | $10.11 | $10.35 | $10.10 | $10.28 | $10.18 | 11,117,360 |
| 2021-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.01 | 0 |
| 2021-04-02 | $10.03 | $10.18 | $9.88 | $10.11 | $10.01 | 11,613,580 |
| 2021-04-01 | $10.13 | $10.15 | $9.95 | $10.00 | $9.90 | 10,219,680 |
| 2021-03-31 | $10.19 | $10.30 | $10.00 | $10.03 | $9.93 | 9,854,250 |
| 2021-03-30 | $10.32 | $10.41 | $10.11 | $10.22 | $10.12 | 12,772,590 |
| 2021-03-29 | $10.16 | $10.49 | $10.09 | $10.36 | $10.26 | 17,601,500 |
| 2021-03-26 | $10.00 | $10.22 | $9.94 | $10.14 | $10.04 | 14,998,940 |
| 2021-03-25 | $9.62 | $10.24 | $9.51 | $10.00 | $9.90 | 21,276,690 |
| 2021-03-24 | $9.91 | $9.99 | $9.68 | $9.72 | $9.62 | 11,647,020 |
| 2021-03-23 | $10.10 | $10.21 | $9.82 | $9.91 | $9.81 | 15,568,970 |
| 2021-03-22 | $9.96 | $10.15 | $9.89 | $10.12 | $10.02 | 12,301,740 |
| 2021-03-19 | $9.90 | $10.23 | $9.84 | $9.91 | $9.81 | 18,566,350 |
| 2021-03-18 | $10.15 | $10.20 | $9.97 | $9.99 | $9.89 | 13,689,050 |
| 2021-03-17 | $10.02 | $10.19 | $9.96 | $10.15 | $10.05 | 11,091,830 |
| 2021-03-16 | $10.10 | $10.38 | $9.95 | $10.06 | $9.96 | 12,779,140 |
| 2021-03-15 | $10.27 | $10.36 | $9.93 | $10.03 | $9.93 | 14,622,220 |
| 2021-03-12 | $10.61 | $10.68 | $10.23 | $10.30 | $10.20 | 13,042,120 |
| 2021-03-11 | $10.08 | $10.70 | $10.02 | $10.53 | $10.42 | 21,278,520 |
| 2021-03-10 | $10.46 | $10.56 | $9.99 | $10.02 | $9.92 | 17,513,240 |
| 2021-03-09 | $10.80 | $10.94 | $10.01 | $10.29 | $10.19 | 23,215,990 |
| 2021-03-08 | $10.90 | $11.54 | $10.79 | $10.84 | $10.73 | 31,165,990 |
| 2021-03-05 | $10.44 | $11.01 | $10.40 | $10.81 | $10.70 | 19,159,710 |
| 2021-03-04 | $10.83 | $10.84 | $10.41 | $10.48 | $10.38 | 15,749,410 |
| 2021-03-03 | $10.96 | $11.06 | $10.70 | $10.83 | $10.72 | 15,543,900 |
| 2021-03-02 | $11.34 | $11.45 | $10.83 | $10.99 | $10.88 | 16,416,890 |
| 2021-03-01 | $11.12 | $11.44 | $11.10 | $11.29 | $11.18 | 13,561,120 |
| 2021-02-26 | $11.10 | $11.44 | $11.00 | $11.05 | $10.94 | 17,874,460 |
| 2021-02-25 | $11.33 | $11.45 | $11.02 | $11.15 | $11.04 | 14,857,770 |
| 2021-02-24 | $11.20 | $11.64 | $11.09 | $11.33 | $11.22 | 18,341,670 |
| 2021-02-23 | $11.22 | $11.51 | $11.15 | $11.25 | $11.14 | 17,305,100 |
| 2021-02-22 | $11.53 | $11.72 | $11.22 | $11.27 | $11.16 | 27,635,150 |
| 2021-02-19 | $10.80 | $11.57 | $10.70 | $11.53 | $11.41 | 33,212,810 |
| 2021-02-18 | $10.12 | $11.29 | $10.12 | $10.96 | $10.85 | 42,400,760 |
| 2021-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2021-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2021-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2021-02-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2021-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.80 | 0 |
| 2021-02-10 | $10.08 | $10.28 | $9.88 | $9.90 | $9.80 | 29,154,390 |
| 2021-02-09 | $10.00 | $10.69 | $9.95 | $10.16 | $10.06 | 36,271,510 |
| 2021-02-08 | $10.01 | $10.23 | $9.87 | $10.00 | $9.90 | 13,331,780 |
| 2021-02-05 | $9.95 | $10.42 | $9.84 | $10.07 | $9.97 | 17,199,460 |
| 2021-02-04 | $10.00 | $10.06 | $9.53 | $9.90 | $9.80 | 22,824,590 |
| 2021-02-03 | $10.04 | $10.46 | $10.01 | $10.10 | $10.00 | 22,532,950 |
| 2021-02-02 | $10.28 | $10.58 | $10.09 | $10.25 | $10.15 | 26,362,950 |
| 2021-02-01 | $11.80 | $11.80 | $10.08 | $10.28 | $10.18 | 50,181,350 |
| 2021-01-29 | $12.90 | $12.95 | $12.23 | $12.54 | $12.41 | 17,009,510 |
| 2021-01-28 | $13.00 | $13.15 | $12.68 | $12.79 | $12.66 | 12,629,900 |
| 2021-01-27 | $13.28 | $13.55 | $13.00 | $13.17 | $13.04 | 18,276,600 |
| 2021-01-26 | $13.53 | $13.59 | $13.11 | $13.18 | $13.05 | 24,828,890 |
| 2021-01-25 | $13.54 | $13.88 | $13.00 | $13.63 | $13.49 | 29,826,540 |
| 2021-01-22 | $13.44 | $13.75 | $13.38 | $13.64 | $13.50 | 19,971,370 |
| 2021-01-21 | $13.40 | $13.84 | $13.40 | $13.44 | $13.31 | 26,868,670 |
| 2021-01-20 | $13.47 | $13.47 | $13.16 | $13.33 | $13.20 | 12,036,580 |
| 2021-01-19 | $13.15 | $13.82 | $13.06 | $13.47 | $13.34 | 33,307,150 |
| 2021-01-18 | $13.27 | $13.44 | $13.08 | $13.18 | $13.05 | 14,039,290 |
| 2021-01-15 | $13.13 | $13.45 | $12.91 | $13.19 | $13.06 | 18,898,840 |
| 2021-01-14 | $12.50 | $13.36 | $12.33 | $13.16 | $13.03 | 28,016,690 |
| 2021-01-13 | $12.53 | $12.95 | $12.12 | $12.58 | $12.45 | 27,732,560 |
| 2021-01-12 | $12.88 | $13.07 | $12.43 | $12.58 | $12.45 | 24,467,350 |
| 2021-01-11 | $13.56 | $13.59 | $12.86 | $12.88 | $12.75 | 27,260,070 |
| 2021-01-08 | $13.45 | $13.97 | $13.05 | $13.76 | $13.62 | 24,133,960 |
| 2021-01-07 | $14.82 | $14.83 | $13.43 | $13.51 | $13.38 | 44,811,410 |
| 2021-01-06 | $14.87 | $14.97 | $14.41 | $14.78 | $14.63 | 24,552,500 |
| 2021-01-05 | $15.95 | $16.06 | $14.99 | $15.00 | $14.85 | 51,650,660 |
| 2021-01-04 | $15.75 | $15.97 | $15.05 | $15.95 | $15.79 | 52,506,440 |
| 2021-01-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.69 | 0 |
| 2020-12-31 | $15.80 | $16.09 | $15.60 | $15.85 | $15.69 | 31,369,920 |
| 2020-12-30 | $16.18 | $16.50 | $15.80 | $15.87 | $15.71 | 28,595,430 |
| 2020-12-29 | $16.05 | $16.21 | $15.63 | $16.15 | $15.99 | 30,396,250 |
| 2020-12-28 | $16.51 | $16.52 | $15.78 | $16.01 | $15.85 | 26,798,750 |
| 2020-12-25 | $15.88 | $16.67 | $15.82 | $16.50 | $16.34 | 31,973,580 |
| 2020-12-24 | $16.34 | $16.34 | $15.89 | $15.97 | $15.81 | 29,573,190 |
| 2020-12-23 | $15.77 | $16.36 | $15.43 | $16.25 | $16.09 | 50,369,930 |
| 2020-12-22 | $14.89 | $15.89 | $14.81 | $15.79 | $15.63 | 51,776,740 |
| 2020-12-21 | $14.77 | $15.01 | $14.40 | $15.00 | $14.85 | 22,659,630 |
| 2020-12-18 | $15.30 | $15.34 | $14.84 | $14.84 | $14.69 | 20,785,730 |
| 2020-12-17 | $14.64 | $16.22 | $14.63 | $15.32 | $15.17 | 37,289,900 |
| 2020-12-16 | $15.40 | $15.40 | $14.78 | $14.82 | $14.67 | 25,407,920 |
| 2020-12-15 | $15.10 | $15.29 | $14.93 | $15.24 | $15.09 | 17,552,890 |
| 2020-12-14 | $15.00 | $15.26 | $14.72 | $15.04 | $14.89 | 17,134,970 |
| 2020-12-11 | $15.60 | $15.72 | $15.13 | $15.24 | $15.09 | 16,936,530 |
| 2020-12-10 | $14.94 | $15.76 | $14.78 | $15.48 | $15.33 | 17,793,640 |
| 2020-12-09 | $15.18 | $15.39 | $14.88 | $14.88 | $14.73 | 13,966,050 |
| 2020-12-08 | $15.40 | $15.73 | $15.24 | $15.31 | $15.16 | 27,449,190 |
| 2020-12-07 | $15.30 | $15.58 | $15.21 | $15.35 | $15.20 | 21,185,150 |
| 2020-12-04 | $15.40 | $15.45 | $15.00 | $15.33 | $15.18 | 19,650,840 |
| 2020-12-03 | $15.16 | $15.49 | $15.10 | $15.37 | $15.22 | 20,622,360 |
| 2020-12-02 | $15.14 | $15.20 | $14.91 | $15.15 | $15.00 | 19,640,200 |
| 2020-12-01 | $14.60 | $15.23 | $14.60 | $15.15 | $15.00 | 31,741,090 |
| 2020-11-30 | $14.45 | $14.83 | $14.21 | $14.58 | $14.43 | 20,716,080 |
| 2020-11-27 | $14.77 | $14.98 | $14.45 | $14.49 | $14.35 | 23,525,980 |
| 2020-11-26 | $14.77 | $15.36 | $14.63 | $14.86 | $14.71 | 27,983,890 |
| 2020-11-25 | $16.41 | $16.45 | $14.77 | $14.77 | $14.62 | 51,354,360 |
| 2020-11-24 | $16.14 | $16.53 | $16.14 | $16.28 | $16.12 | 23,718,860 |
| 2020-11-23 | $16.50 | $16.64 | $15.98 | $16.23 | $16.07 | 37,443,330 |
| 2020-11-20 | $16.70 | $17.00 | $16.42 | $16.96 | $16.79 | 29,755,840 |
| 2020-11-19 | $16.40 | $16.66 | $16.15 | $16.48 | $16.32 | 25,762,220 |
| 2020-11-18 | $16.02 | $16.41 | $15.93 | $16.40 | $16.24 | 21,557,670 |
| 2020-11-17 | $16.30 | $16.33 | $15.87 | $15.98 | $15.82 | 14,434,810 |
| 2020-11-16 | $16.44 | $16.50 | $15.96 | $16.28 | $16.12 | 19,265,840 |
| 2020-11-13 | $16.49 | $16.77 | $16.11 | $16.40 | $16.24 | 20,366,890 |
| 2020-11-12 | $16.48 | $16.75 | $16.22 | $16.28 | $16.12 | 18,272,090 |
| 2020-11-11 | $17.38 | $17.38 | $16.35 | $16.50 | $16.34 | 35,098,760 |
| 2020-11-10 | $18.11 | $18.11 | $17.18 | $17.18 | $17.01 | 32,372,360 |
| 2020-11-09 | $17.31 | $18.10 | $17.07 | $17.83 | $17.65 | 33,268,720 |
| 2020-11-06 | $19.39 | $19.39 | $17.02 | $17.42 | $17.25 | 50,867,660 |
| 2020-11-05 | $19.17 | $19.66 | $18.78 | $19.00 | $18.81 | 34,051,430 |
| 2020-11-04 | $19.38 | $19.38 | $18.76 | $19.00 | $18.81 | 17,249,380 |
| 2020-11-03 | $19.00 | $19.40 | $18.84 | $19.25 | $19.06 | 16,258,970 |
| 2020-11-02 | $18.71 | $19.15 | $18.53 | $18.98 | $18.79 | 13,927,100 |
| 2020-10-30 | $20.18 | $20.18 | $18.83 | $18.90 | $18.71 | 17,822,330 |
| 2020-10-29 | $19.66 | $20.30 | $19.41 | $19.80 | $19.60 | 21,682,590 |
| 2020-10-28 | $19.76 | $19.82 | $19.12 | $19.49 | $19.30 | 19,049,760 |
| 2020-10-27 | $20.00 | $20.15 | $19.61 | $19.70 | $19.50 | 16,345,490 |
| 2020-10-26 | $20.08 | $20.35 | $19.72 | $19.93 | $19.73 | 18,167,060 |
| 2020-10-23 | $21.36 | $21.60 | $20.01 | $20.21 | $20.01 | 23,645,340 |
| 2020-10-22 | $21.36 | $21.36 | $20.69 | $20.83 | $20.62 | 17,785,460 |
| 2020-10-21 | $21.98 | $22.27 | $21.18 | $21.36 | $21.15 | 16,031,380 |
| 2020-10-20 | $21.02 | $21.87 | $20.69 | $21.80 | $21.58 | 18,598,750 |
| 2020-10-19 | $23.64 | $23.76 | $20.78 | $21.33 | $21.12 | 40,677,060 |
| 2020-10-16 | $23.21 | $23.69 | $22.74 | $23.58 | $23.34 | 13,752,160 |
| 2020-10-15 | $23.32 | $23.60 | $23.00 | $23.14 | $22.91 | 11,393,860 |
| 2020-10-14 | $22.88 | $24.18 | $22.79 | $23.65 | $23.41 | 23,237,410 |
| 2020-10-13 | $22.70 | $23.10 | $22.57 | $23.02 | $22.79 | 20,771,580 |
| 2020-10-12 | $21.89 | $22.56 | $21.70 | $22.55 | $22.33 | 41,473,600 |
| 2020-10-09 | $21.68 | $21.82 | $21.20 | $21.46 | $21.25 | 26,546,540 |
| 2020-10-08 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-10-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-10-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-10-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-10-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-10-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.02 | 0 |
| 2020-09-30 | $21.39 | $21.69 | $21.21 | $21.23 | $21.02 | 16,402,130 |
| 2020-09-29 | $21.10 | $21.42 | $20.65 | $21.38 | $21.17 | 19,483,700 |
| 2020-09-28 | $21.50 | $21.55 | $20.88 | $21.04 | $20.83 | 9,938,080 |
| 2020-09-25 | $21.32 | $21.57 | $21.00 | $21.34 | $21.13 | 10,096,500 |
| 2020-09-24 | $21.97 | $22.11 | $21.21 | $21.29 | $21.08 | 10,814,870 |
| 2020-09-23 | $21.49 | $22.28 | $21.29 | $22.16 | $21.94 | 12,067,080 |
| 2020-09-22 | $21.52 | $21.90 | $21.35 | $21.46 | $21.25 | 7,555,440 |
| 2020-09-21 | $22.04 | $22.23 | $21.55 | $21.65 | $21.43 | 8,469,100 |
| 2020-09-18 | $21.75 | $21.90 | $21.40 | $21.87 | $21.65 | 8,349,330 |
| 2020-09-17 | $21.70 | $21.92 | $21.21 | $21.61 | $21.39 | 10,000,270 |
| 2020-09-16 | $22.73 | $22.73 | $21.52 | $21.75 | $21.53 | 18,581,080 |
| 2020-09-15 | $22.59 | $22.83 | $21.85 | $22.60 | $22.37 | 13,161,050 |
| 2020-09-14 | $22.74 | $22.90 | $22.36 | $22.39 | $22.17 | 11,454,820 |
| 2020-09-11 | $22.02 | $22.58 | $21.78 | $22.46 | $22.24 | 12,090,200 |
| 2020-09-10 | $24.06 | $24.29 | $22.25 | $22.27 | $22.05 | 16,394,360 |
| 2020-09-09 | $24.31 | $24.32 | $23.46 | $23.88 | $23.64 | 8,698,550 |
| 2020-09-08 | $24.66 | $24.98 | $24.25 | $24.51 | $24.27 | 5,596,360 |
| 2020-09-07 | $25.34 | $25.66 | $24.48 | $24.65 | $24.40 | 9,387,330 |
| 2020-09-04 | $25.50 | $25.80 | $25.00 | $25.60 | $25.34 | 11,718,620 |
| 2020-09-03 | $26.94 | $26.97 | $25.80 | $26.00 | $25.74 | 16,345,910 |
| 2020-09-02 | $26.26 | $26.96 | $26.09 | $26.94 | $26.67 | 27,845,730 |
| 2020-09-01 | $25.80 | $26.26 | $25.20 | $26.26 | $26.00 | 14,669,760 |
| 2020-08-31 | $26.21 | $26.30 | $25.40 | $25.73 | $25.47 | 17,084,000 |
| 2020-08-28 | $26.28 | $26.47 | $25.48 | $26.21 | $25.95 | 26,193,260 |
| 2020-08-27 | $25.02 | $25.76 | $24.70 | $25.75 | $25.49 | 11,434,340 |
| 2020-08-26 | $25.50 | $25.90 | $24.90 | $25.40 | $25.15 | 16,038,960 |
| 2020-08-25 | $24.91 | $25.50 | $24.50 | $25.20 | $24.95 | 12,270,040 |
| 2020-08-24 | $24.50 | $25.06 | $23.98 | $25.06 | $24.81 | 11,748,720 |
| 2020-08-21 | $24.45 | $24.57 | $23.88 | $24.40 | $24.16 | 9,206,570 |
| 2020-08-20 | $24.60 | $24.96 | $24.02 | $24.17 | $23.93 | 11,939,210 |
| 2020-08-19 | $26.00 | $26.00 | $24.88 | $24.89 | $24.64 | 10,820,010 |
| 2020-08-18 | $25.53 | $26.15 | $25.25 | $25.97 | $25.71 | 13,746,270 |
| 2020-08-17 | $25.20 | $25.79 | $25.05 | $25.48 | $25.23 | 9,588,800 |
| 2020-08-14 | $24.11 | $25.36 | $23.95 | $25.26 | $25.01 | 13,795,430 |
| 2020-08-13 | $24.41 | $24.55 | $23.90 | $24.10 | $23.86 | 10,902,810 |
| 2020-08-12 | $24.50 | $24.74 | $23.47 | $24.40 | $24.16 | 20,734,960 |
| 2020-08-11 | $25.24 | $25.58 | $24.69 | $24.80 | $24.55 | 12,445,480 |
| 2020-08-10 | $25.20 | $25.48 | $24.73 | $25.11 | $24.86 | 12,489,580 |
| 2020-08-07 | $25.80 | $26.18 | $25.06 | $25.39 | $25.14 | 17,665,900 |
| 2020-08-06 | $26.52 | $26.54 | $25.14 | $25.50 | $25.25 | 28,567,450 |
| 2020-08-05 | $25.76 | $26.46 | $25.53 | $26.40 | $26.14 | 18,620,800 |
| 2020-08-04 | $26.27 | $26.65 | $25.74 | $25.87 | $25.61 | 16,734,640 |
| 2020-08-03 | $26.27 | $26.66 | $25.65 | $26.31 | $26.05 | 22,745,090 |
| 2020-07-31 | $25.53 | $26.31 | $25.25 | $26.06 | $25.80 | 15,072,660 |
| 2020-07-30 | $26.20 | $26.41 | $25.57 | $25.67 | $25.41 | 13,603,520 |
| 2020-07-29 | $25.25 | $26.44 | $25.02 | $26.22 | $25.96 | 14,983,070 |
| 2020-07-28 | $25.16 | $25.55 | $24.59 | $25.28 | $25.03 | 17,124,160 |
| 2020-07-27 | $26.51 | $27.08 | $24.79 | $25.15 | $24.90 | 29,688,350 |
| 2020-07-24 | $28.80 | $28.88 | $26.28 | $26.78 | $26.51 | 23,158,190 |
| 2020-07-23 | $28.05 | $28.92 | $27.63 | $28.80 | $28.51 | 26,743,470 |
| 2020-07-22 | $27.85 | $29.22 | $27.46 | $28.75 | $28.46 | 18,764,180 |
| 2020-07-21 | $27.08 | $28.28 | $26.70 | $28.08 | $27.80 | 16,671,860 |
| 2020-07-20 | $27.90 | $27.96 | $26.10 | $27.33 | $27.06 | 19,175,020 |
| 2020-07-17 | $27.06 | $27.92 | $26.75 | $27.63 | $27.35 | 19,078,010 |
| 2020-07-16 | $29.80 | $29.94 | $26.79 | $27.07 | $26.80 | 31,261,730 |
| 2020-07-15 | $29.46 | $30.50 | $28.93 | $29.75 | $29.45 | 30,588,600 |
| 2020-07-14 | $30.36 | $31.38 | $28.68 | $29.78 | $29.43 | 34,504,140 |
| 2020-07-13 | $29.19 | $31.18 | $28.86 | $30.69 | $30.33 | 36,165,820 |
| 2020-07-10 | $28.09 | $29.38 | $28.00 | $28.76 | $28.43 | 30,538,550 |
| 2020-07-09 | $27.80 | $28.43 | $27.33 | $28.00 | $27.67 | 35,156,200 |
| 2020-07-08 | $27.29 | $27.55 | $26.85 | $27.11 | $26.79 | 21,119,170 |
| 2020-07-07 | $26.84 | $27.64 | $26.11 | $27.47 | $27.15 | 28,825,530 |
| 2020-07-06 | $27.26 | $27.27 | $26.46 | $26.85 | $26.54 | 27,937,960 |
| 2020-07-03 | $26.40 | $27.30 | $26.05 | $27.25 | $26.93 | 24,090,920 |
| 2020-07-02 | $27.42 | $27.88 | $26.43 | $26.68 | $26.37 | 35,770,910 |
| 2020-07-01 | $29.10 | $29.14 | $27.15 | $27.58 | $27.26 | 35,456,120 |
| 2020-06-30 | $28.77 | $30.09 | $27.85 | $29.10 | $28.76 | 31,515,870 |
| 2020-06-29 | $28.13 | $28.49 | $27.43 | $28.01 | $27.68 | 17,638,420 |
| 2020-06-26 | $28.01 | $28.01 | $28.01 | $28.01 | $27.68 | 0 |
| 2020-06-25 | $28.01 | $28.01 | $28.01 | $28.01 | $27.68 | 0 |
| 2020-06-24 | $28.70 | $28.97 | $27.45 | $28.01 | $27.68 | 19,832,970 |
| 2020-06-23 | $28.18 | $28.85 | $27.92 | $28.48 | $28.15 | 18,840,560 |
| 2020-06-22 | $28.10 | $28.37 | $27.52 | $27.91 | $27.59 | 23,488,370 |
| 2020-06-19 | $26.03 | $27.98 | $26.00 | $27.88 | $27.56 | 32,311,260 |
| 2020-06-18 | $27.57 | $27.67 | $25.78 | $26.12 | $25.82 | 27,643,460 |
| 2020-06-17 | $27.41 | $27.98 | $27.06 | $27.48 | $27.16 | 22,203,010 |
| 2020-06-16 | $27.40 | $27.40 | $26.70 | $27.31 | $26.99 | 18,086,700 |
| 2020-06-15 | $25.88 | $27.50 | $25.87 | $27.10 | $26.78 | 30,232,670 |
| 2020-06-12 | $25.30 | $26.26 | $25.26 | $25.87 | $25.57 | 18,974,030 |
| 2020-06-11 | $26.54 | $26.66 | $25.69 | $25.84 | $25.54 | 15,377,720 |
| 2020-06-10 | $25.72 | $27.10 | $25.68 | $26.32 | $26.01 | 21,400,410 |
| 2020-06-09 | $25.58 | $26.10 | $25.20 | $25.74 | $25.44 | 19,893,690 |
| 2020-06-08 | $27.88 | $28.12 | $25.48 | $25.58 | $25.28 | 29,268,080 |
| 2020-06-05 | $27.30 | $28.07 | $26.88 | $27.89 | $27.57 | 13,535,440 |
| 2020-06-04 | $26.50 | $27.76 | $26.28 | $27.50 | $27.18 | 16,371,020 |
| 2020-06-03 | $26.50 | $26.93 | $25.92 | $26.59 | $26.28 | 15,387,280 |
| 2020-06-02 | $27.00 | $27.00 | $25.90 | $26.16 | $25.86 | 16,808,100 |
| 2020-06-01 | $26.55 | $27.18 | $26.23 | $26.94 | $26.63 | 21,427,770 |
| 2020-05-29 | $25.58 | $27.00 | $25.56 | $26.38 | $26.07 | 21,246,260 |
| 2020-05-28 | $25.57 | $26.35 | $24.96 | $25.43 | $25.13 | 23,294,930 |
| 2020-05-27 | $27.31 | $27.54 | $25.16 | $25.85 | $25.55 | 31,635,750 |
| 2020-05-26 | $27.35 | $27.94 | $27.15 | $27.54 | $27.22 | 14,513,630 |
| 2020-05-25 | $27.00 | $27.33 | $26.30 | $27.30 | $26.98 | 10,806,270 |
| 2020-05-22 | $27.32 | $27.77 | $26.52 | $26.72 | $26.41 | 12,758,430 |
| 2020-05-21 | $27.97 | $28.58 | $27.04 | $27.29 | $26.97 | 16,023,260 |
| 2020-05-20 | $28.90 | $28.90 | $27.67 | $27.95 | $27.62 | 15,150,170 |
| 2020-05-19 | $28.90 | $29.27 | $28.08 | $29.02 | $28.68 | 12,282,540 |
| 2020-05-18 | $28.03 | $29.28 | $27.77 | $28.72 | $28.39 | 17,996,390 |
| 2020-05-15 | $29.00 | $29.10 | $27.91 | $28.12 | $27.79 | 14,966,360 |
| 2020-05-14 | $28.91 | $29.08 | $28.37 | $29.02 | $28.68 | 16,945,180 |
| 2020-05-13 | $27.52 | $28.89 | $27.03 | $28.89 | $28.55 | 36,904,340 |
| 2020-05-12 | $25.85 | $26.60 | $25.26 | $26.26 | $25.95 | 13,484,160 |
| 2020-05-11 | $25.77 | $26.79 | $25.25 | $26.20 | $25.90 | 18,129,750 |
| 2020-05-08 | $25.50 | $26.15 | $25.22 | $25.70 | $25.40 | 9,895,410 |
| 2020-05-07 | $25.20 | $26.48 | $25.05 | $25.30 | $25.01 | 15,259,330 |
| 2020-05-06 | $24.06 | $25.25 | $23.78 | $25.20 | $24.91 | 13,471,440 |
| 2020-05-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.77 | 0 |
| 2020-05-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.77 | 0 |
| 2020-05-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.77 | 0 |
| 2020-04-30 | $24.91 | $25.35 | $23.72 | $24.05 | $23.77 | 12,771,210 |
| 2020-04-29 | $24.81 | $25.58 | $24.51 | $24.75 | $24.46 | 11,180,170 |
| 2020-04-28 | $23.50 | $25.13 | $23.26 | $24.65 | $24.36 | 19,114,510 |
| 2020-04-27 | $22.00 | $23.87 | $21.61 | $23.62 | $23.35 | 21,429,670 |
| 2020-04-24 | $22.44 | $22.92 | $21.78 | $22.03 | $21.77 | 9,817,900 |
| 2020-04-23 | $22.87 | $23.43 | $22.35 | $22.46 | $22.20 | 8,444,480 |
| 2020-04-22 | $22.05 | $22.92 | $21.66 | $22.73 | $22.47 | 7,839,470 |
| 2020-04-21 | $22.66 | $22.82 | $21.60 | $22.29 | $22.03 | 12,326,330 |
| 2020-04-20 | $21.55 | $22.95 | $21.45 | $22.83 | $22.56 | 10,131,150 |
| 2020-04-17 | $21.95 | $22.10 | $21.43 | $21.56 | $21.31 | 6,718,700 |
| 2020-04-16 | $21.43 | $22.00 | $21.22 | $21.75 | $21.50 | 7,150,740 |
| 2020-04-15 | $21.80 | $22.38 | $21.43 | $21.57 | $21.32 | 6,422,280 |
| 2020-04-14 | $20.85 | $21.88 | $20.51 | $21.80 | $21.55 | 9,920,060 |
| 2020-04-13 | $20.85 | $21.30 | $20.40 | $20.82 | $20.58 | 9,510,080 |
| 2020-04-10 | $22.26 | $22.67 | $20.90 | $21.08 | $20.83 | 14,904,630 |
| 2020-04-09 | $22.12 | $23.20 | $21.81 | $22.40 | $22.14 | 10,377,380 |
| 2020-04-08 | $22.00 | $22.27 | $21.65 | $22.00 | $21.74 | 6,740,960 |
| 2020-04-07 | $21.49 | $22.50 | $21.08 | $22.20 | $21.94 | 14,309,500 |
| 2020-04-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.56 | 0 |
| 2020-04-03 | $20.38 | $21.19 | $20.18 | $20.80 | $20.56 | 10,155,080 |
| 2020-04-02 | $19.70 | $20.43 | $19.39 | $20.35 | $20.11 | 11,046,690 |
| 2020-04-01 | $20.42 | $20.75 | $19.50 | $19.72 | $19.49 | 10,046,610 |
| 2020-03-31 | $20.37 | $20.77 | $19.86 | $20.54 | $20.30 | 8,419,030 |
| 2020-03-30 | $21.02 | $21.53 | $19.91 | $20.25 | $20.01 | 9,720,270 |
| 2020-03-27 | $21.50 | $22.20 | $20.88 | $21.15 | $20.90 | 14,378,200 |
| 2020-03-26 | $20.35 | $21.46 | $20.25 | $21.27 | $21.02 | 12,797,550 |
| 2020-03-25 | $20.15 | $20.81 | $19.41 | $20.63 | $20.39 | 13,776,270 |
| 2020-03-24 | $19.99 | $20.03 | $19.00 | $19.60 | $19.37 | 14,145,760 |
| 2020-03-23 | $18.60 | $20.49 | $18.58 | $19.68 | $19.45 | 19,987,320 |
| 2020-03-20 | $19.30 | $19.80 | $18.85 | $19.30 | $19.08 | 14,583,980 |
| 2020-03-19 | $19.65 | $19.90 | $18.60 | $18.98 | $18.76 | 14,999,440 |
| 2020-03-18 | $19.34 | $20.45 | $19.19 | $19.26 | $19.04 | 16,099,890 |
| 2020-03-17 | $19.81 | $19.87 | $18.13 | $18.79 | $18.57 | 14,239,680 |
| 2020-03-16 | $20.68 | $20.98 | $18.59 | $19.06 | $18.84 | 20,127,000 |
| 2020-03-13 | $19.35 | $20.97 | $19.00 | $20.50 | $20.26 | 15,284,020 |
| 2020-03-12 | $21.49 | $21.65 | $20.19 | $20.54 | $20.30 | 17,313,760 |
| 2020-03-11 | $22.75 | $22.82 | $21.11 | $21.68 | $21.43 | 18,605,740 |
| 2020-03-10 | $22.35 | $22.90 | $21.33 | $22.17 | $21.91 | 16,360,530 |
| 2020-03-09 | $22.90 | $23.80 | $22.55 | $22.56 | $22.30 | 19,162,830 |
| 2020-03-06 | $21.71 | $23.55 | $21.60 | $23.50 | $23.23 | 19,881,670 |
| 2020-03-05 | $22.08 | $22.97 | $21.72 | $22.28 | $22.02 | 14,266,380 |
| 2020-03-04 | $21.78 | $22.15 | $21.01 | $21.86 | $21.61 | 15,818,190 |
| 2020-03-03 | $22.85 | $23.45 | $21.79 | $21.94 | $21.68 | 20,868,590 |
| 2020-03-02 | $21.36 | $22.70 | $20.66 | $22.64 | $22.38 | 19,169,140 |
| 2020-02-28 | $20.98 | $21.91 | $20.54 | $20.99 | $20.75 | 24,466,710 |
| 2020-02-27 | $20.50 | $22.16 | $20.40 | $21.88 | $21.63 | 25,384,840 |
| 2020-02-26 | $20.32 | $20.97 | $19.56 | $20.34 | $20.10 | 32,422,530 |
| 2020-02-25 | $19.21 | $20.58 | $19.07 | $20.32 | $20.08 | 33,600,640 |
| 2020-02-24 | $18.82 | $19.71 | $18.34 | $19.50 | $19.27 | 31,222,980 |
| 2020-02-21 | $19.13 | $19.94 | $18.39 | $18.82 | $18.60 | 33,765,200 |
| 2020-02-20 | $18.80 | $19.48 | $18.70 | $19.16 | $18.94 | 13,467,930 |
| 2020-02-19 | $18.87 | $19.97 | $18.80 | $19.02 | $18.80 | 15,228,040 |
| 2020-02-18 | $18.90 | $19.52 | $18.74 | $18.99 | $18.77 | 13,046,110 |
| 2020-02-17 | $17.80 | $19.35 | $17.72 | $18.98 | $18.76 | 23,706,470 |
| 2020-02-14 | $17.93 | $18.12 | $17.51 | $17.81 | $17.60 | 15,408,210 |
| 2020-02-13 | $17.44 | $18.32 | $17.32 | $18.11 | $17.90 | 24,841,250 |
| 2020-02-12 | $16.29 | $17.97 | $16.19 | $17.48 | $17.28 | 32,606,060 |
| 2020-02-11 | $15.58 | $16.58 | $15.31 | $16.34 | $16.15 | 20,033,420 |
| 2020-02-10 | $15.59 | $15.96 | $15.13 | $15.43 | $15.25 | 12,199,310 |
| 2020-02-07 | $15.98 | $16.25 | $15.36 | $15.64 | $15.46 | 10,837,640 |
| 2020-02-06 | $15.64 | $16.35 | $15.41 | $15.97 | $15.78 | 15,253,600 |
| 2020-02-05 | $15.36 | $15.94 | $15.30 | $15.41 | $15.23 | 16,179,090 |
| 2020-02-04 | $14.83 | $15.50 | $14.63 | $15.33 | $15.15 | 16,898,240 |
| 2020-02-03 | $14.31 | $15.38 | $14.31 | $14.32 | $14.15 | 18,718,420 |
| 2020-01-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.71 | 0 |
| 2020-01-23 | $16.49 | $16.69 | $15.65 | $15.90 | $15.71 | 13,170,250 |
| 2020-01-22 | $16.69 | $16.80 | $16.08 | $16.46 | $16.27 | 13,102,210 |
| 2020-01-21 | $16.45 | $17.25 | $16.28 | $16.76 | $16.56 | 14,622,360 |
| 2020-01-20 | $16.30 | $16.66 | $16.23 | $16.55 | $16.36 | 12,326,250 |
| 2020-01-17 | $16.45 | $16.64 | $16.23 | $16.35 | $16.16 | 9,469,520 |
| 2020-01-16 | $16.49 | $16.74 | $16.13 | $16.51 | $16.32 | 12,919,620 |
| 2020-01-15 | $16.30 | $16.55 | $16.01 | $16.49 | $16.30 | 12,173,820 |
| 2020-01-14 | $15.85 | $16.97 | $15.71 | $16.26 | $16.07 | 21,141,170 |
| 2020-01-13 | $15.76 | $15.90 | $15.39 | $15.83 | $15.65 | 24,539,620 |
| 2020-01-10 | $15.40 | $15.48 | $15.04 | $15.15 | $14.97 | 13,450,460 |
| 2020-01-09 | $14.88 | $15.58 | $14.71 | $15.24 | $15.06 | 17,915,370 |
| 2020-01-08 | $14.63 | $14.86 | $14.48 | $14.66 | $14.49 | 13,186,380 |
| 2020-01-07 | $14.13 | $14.76 | $13.89 | $14.67 | $14.50 | 19,062,580 |
| 2020-01-06 | $13.76 | $14.23 | $13.64 | $14.07 | $13.91 | 16,024,700 |
| 2020-01-03 | $13.90 | $13.95 | $13.60 | $13.78 | $13.62 | 9,042,920 |
| 2020-01-02 | $13.65 | $13.93 | $13.35 | $13.90 | $13.74 | 12,884,790 |
| 2020-01-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.39 | 0 |
| 2019-12-31 | $13.22 | $13.60 | $13.08 | $13.55 | $13.39 | 11,919,570 |
| 2019-12-30 | $13.28 | $13.33 | $12.97 | $13.22 | $13.07 | 9,070,320 |
| 2019-12-27 | $13.54 | $13.68 | $13.28 | $13.36 | $13.20 | 9,478,810 |
| 2019-12-26 | $13.42 | $13.66 | $13.36 | $13.55 | $13.39 | 7,450,060 |
| 2019-12-25 | $13.19 | $13.52 | $13.10 | $13.43 | $13.27 | 11,196,780 |
| 2019-12-24 | $13.04 | $13.17 | $12.78 | $13.15 | $13.00 | 10,327,520 |
| 2019-12-23 | $13.07 | $13.26 | $12.83 | $12.90 | $12.75 | 8,987,390 |
| 2019-12-20 | $13.40 | $13.60 | $13.07 | $13.09 | $12.94 | 12,612,310 |
| 2019-12-19 | $13.67 | $13.71 | $13.18 | $13.34 | $13.18 | 12,908,790 |
| 2019-12-18 | $13.66 | $13.96 | $13.53 | $13.67 | $13.51 | 12,568,790 |
| 2019-12-17 | $13.61 | $13.88 | $13.42 | $13.73 | $13.57 | 14,000,730 |
| 2019-12-16 | $13.35 | $13.64 | $13.23 | $13.61 | $13.45 | 14,344,390 |
| 2019-12-13 | $13.50 | $13.55 | $13.05 | $13.28 | $13.13 | 14,210,680 |
| 2019-12-12 | $13.32 | $13.43 | $13.00 | $13.28 | $13.13 | 12,385,330 |
| 2019-12-11 | $13.01 | $13.41 | $13.00 | $13.29 | $13.14 | 14,501,230 |
| 2019-12-10 | $12.60 | $13.05 | $12.60 | $13.02 | $12.87 | 13,617,180 |
| 2019-12-09 | $13.20 | $13.20 | $12.55 | $12.70 | $12.55 | 17,939,560 |
| 2019-12-06 | $12.87 | $13.22 | $12.76 | $13.09 | $12.94 | 14,756,630 |
| 2019-12-05 | $12.83 | $13.24 | $12.65 | $12.91 | $12.76 | 20,784,690 |
| 2019-12-04 | $12.90 | $13.02 | $12.67 | $12.75 | $12.60 | 10,749,310 |
| 2019-12-03 | $12.83 | $12.90 | $12.42 | $12.87 | $12.72 | 16,911,640 |
| 2019-12-02 | $13.23 | $13.28 | $12.69 | $12.93 | $12.78 | 11,687,900 |
| 2019-11-29 | $13.49 | $13.49 | $12.88 | $13.16 | $13.01 | 12,499,900 |
| 2019-11-28 | $13.62 | $13.68 | $13.25 | $13.43 | $13.27 | 7,908,050 |
| 2019-11-27 | $13.51 | $13.88 | $13.47 | $13.59 | $13.43 | 9,248,450 |
| 2019-11-26 | $13.77 | $13.97 | $13.49 | $13.55 | $13.39 | 14,110,990 |
| 2019-11-25 | $14.15 | $14.15 | $13.60 | $13.71 | $13.55 | 22,251,560 |
| 2019-11-22 | $15.26 | $15.26 | $14.26 | $14.32 | $14.15 | 21,937,440 |
| 2019-11-21 | $15.66 | $15.70 | $14.99 | $15.27 | $15.09 | 18,408,390 |
| 2019-11-20 | $15.56 | $16.18 | $15.45 | $15.82 | $15.64 | 22,039,220 |
| 2019-11-19 | $14.60 | $15.74 | $14.52 | $15.65 | $15.47 | 25,037,450 |
| 2019-11-18 | $14.25 | $14.80 | $14.01 | $14.63 | $14.46 | 14,161,400 |
| 2019-11-15 | $14.61 | $14.74 | $14.25 | $14.32 | $14.15 | 10,283,530 |
| 2019-11-14 | $14.66 | $14.93 | $14.40 | $14.52 | $14.35 | 13,344,350 |
| 2019-11-13 | $14.29 | $14.75 | $14.25 | $14.49 | $14.32 | 11,791,160 |
| 2019-11-12 | $14.16 | $14.78 | $14.13 | $14.38 | $14.21 | 19,443,880 |
| 2019-11-11 | $15.61 | $15.61 | $14.16 | $14.26 | $14.09 | 29,518,950 |
| 2019-11-08 | $16.43 | $16.47 | $15.66 | $15.73 | $15.55 | 16,952,550 |
| 2019-11-07 | $15.88 | $16.34 | $15.81 | $16.30 | $16.11 | 12,746,820 |
| 2019-11-06 | $16.04 | $16.35 | $15.65 | $15.92 | $15.73 | 10,952,780 |
| 2019-11-05 | $15.64 | $16.32 | $15.62 | $16.02 | $15.83 | 17,449,520 |
| 2019-11-04 | $15.14 | $15.97 | $15.03 | $15.84 | $15.66 | 24,875,610 |
| 2019-11-01 | $14.68 | $14.90 | $14.40 | $14.83 | $14.66 | 13,821,620 |
| 2019-10-31 | $14.95 | $15.40 | $14.47 | $14.73 | $14.56 | 15,412,540 |
| 2019-10-30 | $14.90 | $15.19 | $14.72 | $14.98 | $14.81 | 10,430,880 |
| 2019-10-29 | $15.29 | $15.74 | $14.87 | $14.98 | $14.81 | 19,232,550 |
| 2019-10-28 | $14.51 | $15.47 | $14.51 | $15.30 | $15.12 | 21,364,790 |
| 2019-10-25 | $14.81 | $14.87 | $14.46 | $14.70 | $14.53 | 12,510,020 |
| 2019-10-24 | $14.70 | $14.91 | $14.37 | $14.76 | $14.59 | 20,705,780 |
| 2019-10-23 | $15.87 | $15.90 | $14.37 | $14.74 | $14.57 | 41,782,010 |
| 2019-10-22 | $15.20 | $16.07 | $15.20 | $15.97 | $15.78 | 27,813,070 |
| 2019-10-21 | $17.31 | $17.89 | $15.73 | $15.73 | $15.55 | 21,809,610 |
| 2019-10-18 | $16.96 | $17.55 | $16.82 | $17.48 | $17.28 | 19,718,470 |
| 2019-10-17 | $16.75 | $17.42 | $16.49 | $16.86 | $16.66 | 21,104,690 |
| 2019-10-16 | $16.10 | $17.07 | $15.95 | $16.78 | $16.58 | 20,900,200 |
| 2019-10-15 | $15.72 | $16.40 | $15.58 | $16.16 | $15.97 | 16,765,160 |
| 2019-10-14 | $15.78 | $16.27 | $15.22 | $15.74 | $15.56 | 16,627,610 |
| 2019-10-11 | $15.70 | $16.80 | $15.50 | $15.50 | $15.32 | 22,495,810 |
| 2019-10-10 | $14.91 | $15.83 | $14.58 | $15.76 | $15.58 | 19,656,900 |
| 2019-10-09 | $14.56 | $14.91 | $14.25 | $14.91 | $14.74 | 13,036,560 |
| 2019-10-08 | $14.58 | $15.07 | $14.55 | $14.72 | $14.55 | 9,646,990 |
| 2019-10-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2019-10-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2019-10-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2019-10-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2019-10-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.63 | 0 |
| 2019-09-30 | $14.76 | $15.01 | $14.50 | $14.80 | $14.63 | 11,317,930 |
| 2019-09-27 | $13.90 | $15.05 | $13.63 | $14.93 | $14.76 | 22,769,900 |
| 2019-09-26 | $14.36 | $14.61 | $13.71 | $14.01 | $13.85 | 19,809,090 |
| 2019-09-25 | $13.99 | $14.68 | $13.86 | $14.14 | $13.98 | 19,283,000 |
| 2019-09-24 | $13.45 | $14.65 | $13.39 | $14.15 | $13.99 | 26,709,340 |
| 2019-09-23 | $13.55 | $13.83 | $13.20 | $13.32 | $13.17 | 15,739,870 |
| 2019-09-20 | $13.40 | $13.66 | $13.32 | $13.51 | $13.35 | 14,798,590 |
| 2019-09-19 | $12.64 | $13.58 | $12.64 | $13.40 | $13.24 | 24,250,770 |
| 2019-09-18 | $12.16 | $12.75 | $12.10 | $12.55 | $12.40 | 10,931,080 |
| 2019-09-17 | $12.48 | $12.64 | $12.20 | $12.20 | $12.06 | 7,775,170 |
| 2019-09-16 | $12.45 | $12.96 | $12.35 | $12.50 | $12.35 | 10,450,660 |
| 2019-09-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.25 | 0 |
| 2019-09-12 | $12.63 | $12.63 | $12.25 | $12.39 | $12.25 | 8,619,280 |
| 2019-09-11 | $12.70 | $12.75 | $12.31 | $12.49 | $12.34 | 11,142,260 |
| 2019-09-10 | $12.41 | $12.86 | $12.34 | $12.53 | $12.38 | 15,542,630 |
| 2019-09-09 | $12.18 | $12.63 | $12.11 | $12.48 | $12.33 | 15,971,770 |
| 2019-09-06 | $12.12 | $12.26 | $12.05 | $12.10 | $11.96 | 10,931,150 |
| 2019-09-05 | $12.20 | $12.45 | $12.06 | $12.09 | $11.95 | 16,612,140 |
| 2019-09-04 | $12.10 | $12.26 | $11.97 | $12.19 | $12.05 | 16,993,720 |
| 2019-09-03 | $11.81 | $12.35 | $11.65 | $12.18 | $12.04 | 31,465,190 |
| 2019-09-02 | $10.82 | $11.81 | $10.82 | $11.81 | $11.67 | 26,070,330 |
| 2019-08-30 | $10.95 | $11.31 | $10.61 | $10.74 | $10.62 | 16,304,910 |
| 2019-08-29 | $10.90 | $11.11 | $10.88 | $10.96 | $10.83 | 9,297,550 |
| 2019-08-28 | $11.08 | $11.16 | $10.80 | $10.98 | $10.85 | 10,667,010 |
| 2019-08-27 | $10.82 | $11.31 | $10.73 | $11.20 | $11.07 | 17,773,880 |
| 2019-08-26 | $10.35 | $10.91 | $10.31 | $10.66 | $10.54 | 14,766,750 |
| 2019-08-23 | $10.30 | $10.67 | $10.22 | $10.46 | $10.34 | 9,903,490 |
| 2019-08-22 | $10.49 | $10.53 | $10.26 | $10.35 | $10.23 | 9,716,310 |
| 2019-08-21 | $10.19 | $10.37 | $10.10 | $10.20 | $10.08 | 9,396,600 |
| 2019-08-20 | $10.08 | $10.34 | $10.08 | $10.17 | $10.05 | 11,054,450 |
| 2019-08-19 | $9.70 | $10.13 | $9.70 | $10.01 | $9.89 | 11,214,010 |
| 2019-08-16 | $9.25 | $9.66 | $9.22 | $9.62 | $9.51 | 11,406,600 |
| 2019-08-15 | $9.00 | $9.27 | $9.00 | $9.26 | $9.15 | 6,530,310 |
| 2019-08-14 | $9.19 | $9.36 | $9.10 | $9.26 | $9.15 | 6,463,170 |
| 2019-08-13 | $9.18 | $9.28 | $9.07 | $9.08 | $8.97 | 3,227,220 |
| 2019-08-12 | $9.15 | $9.25 | $9.07 | $9.25 | $9.14 | 3,235,660 |
| 2019-08-09 | $8.88 | $9.28 | $8.87 | $9.18 | $9.07 | 8,354,690 |
| 2019-08-08 | $8.95 | $8.95 | $8.83 | $8.86 | $8.76 | 4,135,450 |
| 2019-08-07 | $9.07 | $9.11 | $8.84 | $8.85 | $8.75 | 2,996,790 |
| 2019-08-06 | $9.01 | $9.10 | $8.82 | $9.01 | $8.91 | 6,947,890 |
| 2019-08-05 | $9.38 | $9.48 | $9.17 | $9.22 | $9.11 | 3,979,200 |
| 2019-08-02 | $9.24 | $9.56 | $9.17 | $9.36 | $9.25 | 4,764,440 |
| 2019-08-01 | $9.43 | $9.58 | $9.12 | $9.48 | $9.37 | 9,229,890 |
| 2019-07-31 | $9.82 | $9.85 | $9.60 | $9.62 | $9.51 | 5,501,460 |
| 2019-07-30 | $9.76 | $9.94 | $9.76 | $9.87 | $9.76 | 5,023,440 |
| 2019-07-29 | $9.75 | $9.87 | $9.73 | $9.78 | $9.67 | 3,262,390 |
| 2019-07-26 | $9.81 | $9.93 | $9.72 | $9.79 | $9.68 | 3,812,100 |
| 2019-07-25 | $9.75 | $9.85 | $9.71 | $9.80 | $9.69 | 5,940,900 |
| 2019-07-24 | $9.81 | $9.98 | $9.75 | $9.76 | $9.65 | 8,478,190 |
| 2019-07-23 | $9.88 | $10.17 | $9.80 | $9.90 | $9.78 | 8,415,130 |
| 2019-07-22 | $10.29 | $10.30 | $9.32 | $9.71 | $9.60 | 14,225,780 |
| 2019-07-19 | $9.95 | $10.43 | $9.95 | $10.35 | $10.23 | 14,597,380 |
| 2019-07-18 | $9.83 | $10.15 | $9.80 | $9.96 | $9.84 | 7,355,260 |
| 2019-07-17 | $10.00 | $10.22 | $9.92 | $9.98 | $9.86 | 9,837,890 |
| 2019-07-16 | $10.02 | $10.19 | $9.91 | $10.10 | $9.98 | 9,575,110 |
| 2019-07-15 | $9.65 | $10.22 | $9.55 | $10.02 | $9.90 | 14,842,090 |
| 2019-07-12 | $9.71 | $9.80 | $9.55 | $9.64 | $9.53 | 9,282,490 |
| 2019-07-11 | $9.45 | $9.86 | $9.33 | $9.78 | $9.67 | 13,624,900 |
| 2019-07-10 | $9.68 | $9.96 | $9.45 | $9.48 | $9.30 | 14,218,580 |
| 2019-07-09 | $9.05 | $9.47 | $8.99 | $9.46 | $9.28 | 8,682,890 |
| 2019-07-08 | $9.23 | $9.28 | $8.88 | $9.01 | $8.84 | 4,427,200 |
| 2019-07-05 | $9.28 | $9.32 | $9.20 | $9.28 | $9.11 | 2,114,690 |
| 2019-07-04 | $9.40 | $9.42 | $9.23 | $9.28 | $9.11 | 3,226,660 |
| 2019-07-03 | $9.41 | $9.47 | $9.28 | $9.40 | $9.22 | 4,569,780 |
| 2019-07-02 | $9.28 | $9.50 | $9.23 | $9.48 | $9.30 | 5,709,640 |
| 2019-07-01 | $9.34 | $9.35 | $9.16 | $9.29 | $9.12 | 5,042,700 |
| 2019-06-28 | $9.21 | $9.22 | $8.94 | $9.05 | $8.88 | 4,310,620 |
| 2019-06-27 | $9.10 | $9.30 | $9.05 | $9.26 | $9.09 | 5,310,530 |
| 2019-06-26 | $9.00 | $9.15 | $8.97 | $9.10 | $8.93 | 2,899,890 |
| 2019-06-25 | $9.14 | $9.14 | $8.93 | $9.05 | $8.88 | 3,542,730 |
| 2019-06-24 | $9.20 | $9.20 | $9.05 | $9.12 | $8.95 | 2,781,490 |
| 2019-06-21 | $9.27 | $9.35 | $9.05 | $9.19 | $9.02 | 6,839,570 |
| 2019-06-20 | $8.85 | $9.13 | $8.75 | $9.10 | $8.93 | 5,262,200 |
| 2019-06-19 | $8.98 | $9.03 | $8.80 | $8.86 | $8.69 | 4,125,450 |
| 2019-06-18 | $8.67 | $8.86 | $8.66 | $8.79 | $8.63 | 2,272,360 |
| 2019-06-17 | $8.80 | $8.88 | $8.56 | $8.71 | $8.55 | 6,077,780 |
| 2019-06-14 | $8.95 | $9.03 | $8.75 | $8.75 | $8.59 | 3,434,810 |
| 2019-06-13 | $9.00 | $9.06 | $8.90 | $8.99 | $8.82 | 3,915,770 |
| 2019-06-12 | $9.16 | $9.20 | $9.02 | $9.04 | $8.87 | 3,058,940 |
| 2019-06-11 | $8.90 | $9.21 | $8.90 | $9.20 | $9.03 | 4,567,340 |
| 2019-06-10 | $8.78 | $9.06 | $8.72 | $8.98 | $8.81 | 3,663,920 |
| 2019-06-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2019-06-06 | $9.04 | $9.04 | $8.75 | $8.78 | $8.62 | 4,789,070 |
| 2019-06-05 | $9.30 | $9.38 | $8.82 | $8.98 | $8.81 | 5,877,610 |
| 2019-06-04 | $9.31 | $9.42 | $9.12 | $9.17 | $9.00 | 2,426,400 |
| 2019-06-03 | $9.30 | $9.47 | $9.19 | $9.32 | $9.15 | 4,459,800 |
| 2019-05-31 | $9.29 | $9.37 | $9.17 | $9.27 | $9.10 | 3,609,380 |
| 2019-05-30 | $9.30 | $9.30 | $9.16 | $9.24 | $9.07 | 4,934,800 |
| 2019-05-29 | $9.10 | $9.55 | $9.06 | $9.47 | $9.29 | 5,939,940 |
| 2019-05-28 | $9.24 | $9.24 | $9.09 | $9.12 | $8.95 | 3,744,390 |
| 2019-05-27 | $8.90 | $9.22 | $8.90 | $9.16 | $8.99 | 3,417,280 |
| 2019-05-24 | $9.05 | $9.11 | $8.77 | $8.90 | $8.73 | 3,033,600 |
| 2019-05-23 | $9.34 | $9.34 | $8.91 | $9.07 | $8.90 | 3,617,290 |
| 2019-05-22 | $9.40 | $9.44 | $9.21 | $9.26 | $9.09 | 3,236,920 |
| 2019-05-21 | $9.35 | $9.59 | $9.31 | $9.41 | $9.23 | 4,229,010 |
| 2019-05-20 | $9.32 | $9.42 | $9.10 | $9.34 | $9.17 | 4,257,920 |
| 2019-05-17 | $10.00 | $10.00 | $9.33 | $9.39 | $9.21 | 9,228,220 |
| 2019-05-16 | $10.06 | $10.06 | $9.88 | $9.97 | $9.78 | 3,278,570 |
| 2019-05-15 | $9.71 | $10.04 | $9.69 | $9.92 | $9.73 | 4,266,480 |
| 2019-05-14 | $9.79 | $9.79 | $9.34 | $9.63 | $9.45 | 8,832,730 |
| 2019-05-13 | $10.00 | $10.12 | $9.75 | $9.79 | $9.61 | 5,351,500 |
| 2019-05-10 | $10.00 | $10.22 | $9.93 | $10.19 | $10.00 | 5,135,300 |
| 2019-05-09 | $10.06 | $10.15 | $9.93 | $9.98 | $9.79 | 3,051,200 |
| 2019-05-08 | $9.91 | $10.27 | $9.91 | $10.10 | $9.91 | 3,232,840 |
| 2019-05-07 | $10.10 | $10.26 | $9.97 | $10.13 | $9.94 | 5,605,760 |
| 2019-05-06 | $10.30 | $10.49 | $9.87 | $10.00 | $9.81 | 12,074,290 |
| 2019-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 0 |
| 2019-04-30 | $10.40 | $10.85 | $10.37 | $10.75 | $10.55 | 7,010,350 |
| 2019-04-29 | $10.52 | $10.69 | $10.36 | $10.45 | $10.26 | 8,409,700 |
| 2019-04-26 | $10.52 | $10.70 | $10.41 | $10.50 | $10.30 | 6,198,410 |
| 2019-04-25 | $10.73 | $10.94 | $10.54 | $10.62 | $10.42 | 7,505,800 |
| 2019-04-24 | $11.08 | $11.31 | $10.36 | $10.78 | $10.58 | 15,563,030 |
| 2019-04-23 | $11.10 | $11.20 | $10.89 | $11.07 | $10.86 | 4,534,420 |
| 2019-04-22 | $11.16 | $11.39 | $11.11 | $11.14 | $10.93 | 6,053,600 |
| 2019-04-19 | $10.97 | $11.16 | $10.85 | $11.14 | $10.93 | 5,501,310 |
| 2019-04-18 | $11.15 | $11.32 | $10.87 | $10.92 | $10.72 | 6,435,120 |
| 2019-04-17 | $11.10 | $11.40 | $10.98 | $11.21 | $11.00 | 6,262,770 |
| 2019-04-16 | $11.08 | $11.13 | $10.80 | $11.11 | $10.90 | 7,036,570 |
| 2019-04-15 | $11.25 | $11.34 | $11.05 | $11.06 | $10.85 | 7,559,140 |
| 2019-04-12 | $11.10 | $11.19 | $10.89 | $11.09 | $10.88 | 7,504,700 |
| 2019-04-11 | $11.44 | $11.67 | $11.10 | $11.16 | $10.95 | 11,033,740 |
| 2019-04-10 | $11.30 | $11.60 | $11.22 | $11.45 | $11.24 | 12,226,800 |
| 2019-04-09 | $11.09 | $11.38 | $11.06 | $11.30 | $11.09 | 10,029,590 |
| 2019-04-08 | $11.35 | $11.41 | $11.00 | $11.08 | $10.87 | 12,167,620 |
| 2019-04-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.10 | 0 |
| 2019-04-04 | $11.45 | $11.49 | $11.18 | $11.31 | $11.10 | 10,647,600 |
| 2019-04-03 | $11.26 | $11.55 | $11.22 | $11.36 | $11.15 | 8,954,170 |
| 2019-04-02 | $11.40 | $11.62 | $11.24 | $11.30 | $11.09 | 9,807,590 |
| 2019-04-01 | $11.21 | $11.68 | $11.21 | $11.44 | $11.23 | 18,770,110 |
| 2019-03-29 | $10.43 | $11.16 | $10.41 | $11.15 | $10.94 | 20,198,740 |
| 2019-03-28 | $10.62 | $11.04 | $10.40 | $10.51 | $10.31 | 18,726,860 |
| 2019-03-27 | $10.30 | $10.65 | $10.18 | $10.62 | $10.42 | 8,812,930 |
| 2019-03-26 | $10.58 | $10.79 | $10.21 | $10.24 | $10.05 | 9,817,510 |
| 2019-03-25 | $10.27 | $10.93 | $10.22 | $10.57 | $10.37 | 11,969,340 |
| 2019-03-22 | $10.41 | $10.55 | $10.15 | $10.51 | $10.31 | 7,461,350 |
| 2019-03-21 | $10.30 | $10.48 | $10.26 | $10.40 | $10.21 | 8,496,500 |
| 2019-03-20 | $10.49 | $10.49 | $10.05 | $10.31 | $10.12 | 9,154,250 |
| 2019-03-19 | $10.42 | $10.58 | $10.31 | $10.50 | $10.30 | 11,772,030 |
| 2019-03-18 | $10.25 | $10.35 | $10.13 | $10.35 | $10.16 | 13,193,040 |
| 2019-03-15 | $10.19 | $10.35 | $10.05 | $10.18 | $9.99 | 10,130,200 |
| 2019-03-14 | $10.57 | $10.68 | $9.85 | $10.12 | $9.93 | 15,241,000 |
| 2019-03-13 | $10.81 | $11.01 | $10.51 | $10.62 | $10.42 | 11,160,610 |
| 2019-03-12 | $11.14 | $11.16 | $10.75 | $10.89 | $10.69 | 24,786,300 |
| 2019-03-11 | $10.65 | $11.16 | $10.59 | $10.99 | $10.78 | 19,012,030 |
| 2019-03-08 | $10.55 | $10.93 | $10.35 | $10.74 | $10.54 | 15,418,360 |
| 2019-03-07 | $10.83 | $10.95 | $10.55 | $10.77 | $10.57 | 19,801,670 |
| 2019-03-06 | $10.95 | $11.29 | $10.70 | $10.96 | $10.76 | 18,937,050 |
| 2019-03-05 | $10.88 | $11.14 | $10.70 | $10.97 | $10.77 | 19,361,100 |
| 2019-03-04 | $10.16 | $11.04 | $10.05 | $11.04 | $10.83 | 37,206,850 |
| 2019-03-01 | $10.16 | $10.28 | $9.86 | $10.04 | $9.85 | 10,895,960 |
| 2019-02-28 | $9.66 | $10.35 | $9.59 | $10.14 | $9.95 | 16,440,330 |
| 2019-02-27 | $9.77 | $9.92 | $9.51 | $9.59 | $9.41 | 8,656,100 |
| 2019-02-26 | $9.81 | $10.11 | $9.74 | $9.76 | $9.58 | 17,015,480 |
| 2019-02-25 | $9.19 | $9.70 | $9.18 | $9.67 | $9.49 | 15,576,540 |
| 2019-02-22 | $9.24 | $9.24 | $8.90 | $9.19 | $9.02 | 9,460,940 |
| 2019-02-21 | $9.33 | $9.39 | $9.20 | $9.22 | $9.05 | 6,704,340 |
| 2019-02-20 | $9.38 | $9.45 | $9.16 | $9.33 | $9.16 | 6,551,380 |
| 2019-02-19 | $9.80 | $9.84 | $9.30 | $9.42 | $9.24 | 10,018,200 |
| 2019-02-18 | $9.44 | $9.75 | $9.42 | $9.73 | $9.55 | 5,261,430 |
| 2019-02-15 | $9.50 | $9.53 | $9.39 | $9.40 | $9.22 | 2,611,240 |
| 2019-02-14 | $9.60 | $9.65 | $9.50 | $9.52 | $9.34 | 5,106,090 |
| 2019-02-13 | $9.44 | $9.70 | $9.32 | $9.63 | $9.45 | 8,128,320 |
| 2019-02-12 | $9.33 | $9.57 | $9.26 | $9.40 | $9.22 | 8,542,380 |
| 2019-02-11 | $9.12 | $9.35 | $9.12 | $9.31 | $9.14 | 7,133,530 |
| 2019-02-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2019-02-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2019-02-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2019-02-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2019-02-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2019-02-01 | $8.90 | $9.13 | $8.80 | $9.12 | $8.95 | 6,461,930 |
| 2019-01-31 | $8.77 | $9.06 | $8.73 | $8.85 | $8.68 | 3,878,580 |
| 2019-01-30 | $9.13 | $9.13 | $8.50 | $8.77 | $8.61 | 6,043,170 |
| 2019-01-29 | $9.11 | $9.15 | $8.82 | $9.10 | $8.93 | 5,748,710 |
| 2019-01-28 | $9.28 | $9.40 | $8.91 | $8.92 | $8.75 | 10,360,320 |
| 2019-01-25 | $8.80 | $9.50 | $8.80 | $9.28 | $9.11 | 11,856,950 |
| 2019-01-24 | $8.96 | $9.05 | $8.78 | $8.80 | $8.64 | 4,955,770 |
| 2019-01-23 | $8.95 | $8.99 | $8.80 | $8.89 | $8.72 | 4,787,560 |
| 2019-01-22 | $8.81 | $9.15 | $8.73 | $8.98 | $8.81 | 8,694,800 |
| 2019-01-21 | $9.20 | $9.22 | $8.69 | $8.79 | $8.63 | 13,779,190 |
| 2019-01-18 | $8.26 | $8.46 | $8.21 | $8.40 | $8.24 | 3,740,860 |
| 2019-01-17 | $8.26 | $8.47 | $8.15 | $8.26 | $8.11 | 5,359,900 |
| 2019-01-16 | $8.13 | $8.34 | $8.10 | $8.31 | $8.15 | 4,560,870 |
| 2019-01-15 | $7.84 | $8.15 | $7.81 | $8.11 | $7.96 | 5,549,560 |
| 2019-01-14 | $7.98 | $8.00 | $7.76 | $7.84 | $7.69 | 3,695,040 |
| 2019-01-11 | $7.91 | $7.99 | $7.88 | $7.96 | $7.81 | 1,501,900 |
| 2019-01-10 | $7.94 | $8.03 | $7.90 | $7.91 | $7.76 | 2,017,730 |
| 2019-01-09 | $7.87 | $8.11 | $7.86 | $7.96 | $7.81 | 4,685,800 |
| 2019-01-08 | $8.05 | $8.05 | $7.78 | $7.88 | $7.73 | 4,059,240 |
| 2019-01-07 | $8.11 | $8.11 | $7.86 | $8.02 | $7.87 | 4,211,920 |
| 2019-01-04 | $7.52 | $8.27 | $7.52 | $8.03 | $7.88 | 7,920,250 |
| 2019-01-03 | $7.88 | $7.90 | $7.49 | $7.56 | $7.42 | 5,892,320 |
| 2019-01-02 | $8.30 | $8.30 | $7.77 | $7.93 | $7.78 | 6,106,890 |
| 2019-01-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.34 | 0 |
| 2018-12-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.34 | 0 |
| 2018-12-28 | $8.21 | $8.50 | $7.85 | $8.50 | $8.34 | 8,380,920 |
| 2018-12-27 | $8.40 | $8.50 | $8.11 | $8.27 | $8.12 | 3,657,650 |
| 2018-12-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.15 | 0 |
| 2018-12-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.15 | 0 |
| 2018-12-24 | $8.22 | $8.44 | $8.18 | $8.30 | $8.15 | 3,214,550 |
| 2018-12-21 | $8.51 | $8.60 | $8.13 | $8.22 | $8.07 | 5,822,360 |
| 2018-12-20 | $8.49 | $8.65 | $8.48 | $8.58 | $8.42 | 2,639,320 |
| 2018-12-19 | $8.85 | $9.04 | $8.46 | $8.57 | $8.41 | 6,231,200 |
| 2018-12-18 | $8.78 | $8.93 | $8.65 | $8.81 | $8.65 | 2,933,720 |
| 2018-12-17 | $9.01 | $9.01 | $8.50 | $8.77 | $8.61 | 8,405,610 |
| 2018-12-14 | $9.70 | $9.70 | $9.10 | $9.13 | $8.96 | 4,879,120 |
| 2018-12-13 | $9.24 | $9.73 | $9.19 | $9.57 | $9.39 | 5,869,710 |
| 2018-12-12 | $9.20 | $9.34 | $9.17 | $9.19 | $9.02 | 1,984,600 |
| 2018-12-11 | $9.33 | $9.42 | $9.15 | $9.20 | $9.03 | 5,141,850 |
| 2018-12-10 | $9.02 | $9.35 | $8.90 | $9.33 | $9.16 | 7,541,520 |
| 2018-12-07 | $10.03 | $10.10 | $9.03 | $9.05 | $8.88 | 16,303,990 |
| 2018-12-06 | $10.15 | $10.37 | $9.98 | $10.03 | $9.84 | 7,455,870 |
| 2018-12-05 | $9.91 | $10.30 | $9.91 | $10.19 | $10.00 | 6,421,040 |
| 2018-12-04 | $9.87 | $10.13 | $9.73 | $10.09 | $9.90 | 4,979,790 |
| 2018-12-03 | $9.81 | $9.94 | $9.61 | $9.87 | $9.69 | 4,410,590 |
| 2018-11-30 | $9.24 | $9.52 | $9.10 | $9.52 | $9.34 | 2,190,400 |
| 2018-11-29 | $9.50 | $9.69 | $9.26 | $9.27 | $9.10 | 3,884,110 |
| 2018-11-28 | $9.21 | $9.50 | $8.95 | $9.47 | $9.29 | 4,826,010 |
| 2018-11-27 | $9.42 | $9.48 | $9.19 | $9.29 | $9.12 | 1,973,970 |
| 2018-11-26 | $9.40 | $9.48 | $9.26 | $9.40 | $9.22 | 2,438,570 |
| 2018-11-23 | $9.59 | $9.74 | $9.22 | $9.41 | $9.23 | 3,437,290 |
| 2018-11-22 | $9.81 | $9.84 | $9.59 | $9.62 | $9.44 | 2,226,710 |
| 2018-11-21 | $9.52 | $9.80 | $9.49 | $9.77 | $9.59 | 2,519,190 |
| 2018-11-20 | $9.75 | $9.94 | $9.56 | $9.59 | $9.41 | 3,445,440 |
| 2018-11-19 | $9.94 | $9.98 | $9.68 | $9.86 | $9.68 | 3,817,730 |
| 2018-11-16 | $10.15 | $10.15 | $9.79 | $10.03 | $9.84 | 4,269,170 |
| 2018-11-15 | $9.88 | $10.16 | $9.79 | $10.11 | $9.92 | 3,514,860 |
| 2018-11-14 | $9.99 | $10.28 | $9.87 | $9.87 | $9.69 | 4,680,090 |
| 2018-11-13 | $9.63 | $10.11 | $9.50 | $9.93 | $9.74 | 5,203,800 |
| 2018-11-12 | $9.30 | $9.71 | $9.24 | $9.69 | $9.51 | 4,590,800 |
| 2018-11-09 | $9.34 | $9.40 | $9.23 | $9.32 | $9.15 | 1,841,070 |
| 2018-11-08 | $9.53 | $9.65 | $9.28 | $9.28 | $9.11 | 2,736,000 |
| 2018-11-07 | $9.38 | $9.64 | $9.30 | $9.51 | $9.33 | 5,213,220 |
| 2018-11-06 | $9.40 | $9.57 | $9.28 | $9.37 | $9.20 | 2,767,740 |
| 2018-11-05 | $9.04 | $9.80 | $9.04 | $9.40 | $9.22 | 7,029,090 |
| 2018-11-02 | $8.93 | $9.18 | $8.93 | $9.14 | $8.97 | 5,343,080 |
| 2018-11-01 | $8.66 | $8.99 | $8.66 | $8.73 | $8.57 | 4,812,690 |
| 2018-10-31 | $8.36 | $8.80 | $8.22 | $8.65 | $8.49 | 4,625,830 |
| 2018-10-30 | $8.21 | $8.48 | $8.09 | $8.26 | $8.11 | 2,056,680 |
| 2018-10-29 | $8.42 | $8.45 | $8.12 | $8.21 | $8.06 | 1,917,270 |
| 2018-10-26 | $8.54 | $8.58 | $8.31 | $8.36 | $8.20 | 1,546,580 |
| 2018-10-25 | $8.12 | $8.48 | $8.12 | $8.40 | $8.24 | 1,341,930 |
| 2018-10-24 | $8.43 | $8.60 | $8.34 | $8.43 | $8.27 | 1,332,710 |
| 2018-10-23 | $8.80 | $8.80 | $8.32 | $8.43 | $8.27 | 3,267,940 |
| 2018-10-22 | $8.60 | $8.91 | $8.58 | $8.80 | $8.64 | 4,534,270 |
| 2018-10-19 | $8.10 | $8.54 | $7.98 | $8.50 | $8.34 | 2,711,710 |
| 2018-10-18 | $8.26 | $8.43 | $8.09 | $8.13 | $7.98 | 1,848,960 |
| 2018-10-17 | $8.25 | $8.40 | $8.10 | $8.31 | $8.15 | 2,334,930 |
| 2018-10-16 | $8.41 | $8.59 | $8.05 | $8.19 | $8.04 | 3,653,920 |
| 2018-10-15 | $8.76 | $8.87 | $8.45 | $8.48 | $8.32 | 2,810,920 |
| 2018-10-12 | $8.65 | $8.96 | $8.37 | $8.73 | $8.57 | 4,085,770 |
| 2018-10-11 | $8.87 | $9.08 | $8.56 | $8.90 | $8.73 | 5,418,880 |
| 2018-10-10 | $9.16 | $9.25 | $8.81 | $9.16 | $8.99 | 6,713,270 |
| 2018-10-09 | $9.42 | $9.57 | $9.03 | $9.15 | $8.98 | 4,393,260 |
| 2018-10-08 | $9.48 | $9.62 | $9.41 | $9.48 | $9.30 | 2,832,260 |
| 2018-10-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-10-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-09-28 | $9.84 | $9.94 | $9.47 | $9.65 | $9.47 | 5,695,750 |
| 2018-09-27 | $9.94 | $10.02 | $9.83 | $9.87 | $9.69 | 3,217,010 |
| 2018-09-26 | $9.73 | $10.05 | $9.70 | $9.96 | $9.77 | 4,862,060 |
| 2018-09-25 | $9.62 | $9.90 | $9.57 | $9.78 | $9.60 | 4,411,140 |
| 2018-09-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 0 |
| 2018-09-21 | $9.42 | $9.69 | $9.39 | $9.68 | $9.50 | 3,256,310 |
| 2018-09-20 | $9.72 | $9.81 | $9.31 | $9.41 | $9.23 | 5,639,400 |
| 2018-09-19 | $9.64 | $9.86 | $9.55 | $9.72 | $9.54 | 3,206,780 |
| 2018-09-18 | $9.44 | $9.73 | $9.43 | $9.65 | $9.47 | 2,712,930 |
| 2018-09-17 | $9.62 | $9.72 | $9.43 | $9.52 | $9.34 | 4,095,650 |
| 2018-09-14 | $9.68 | $9.86 | $9.35 | $9.74 | $9.56 | 7,359,020 |
| 2018-09-13 | $10.08 | $10.18 | $9.50 | $9.73 | $9.55 | 7,240,850 |
| 2018-09-12 | $10.04 | $10.29 | $9.90 | $9.97 | $9.78 | 4,907,920 |
| 2018-09-11 | $9.83 | $10.13 | $9.83 | $10.08 | $9.89 | 3,790,440 |
| 2018-09-10 | $10.40 | $10.46 | $9.90 | $9.95 | $9.76 | 5,114,170 |
| 2018-09-07 | $10.13 | $10.48 | $10.02 | $10.35 | $10.16 | 9,014,390 |
| 2018-09-06 | $10.16 | $10.23 | $9.98 | $10.08 | $9.89 | 3,994,660 |
| 2018-09-05 | $10.16 | $10.20 | $9.99 | $10.16 | $9.97 | 3,064,030 |
| 2018-09-04 | $9.83 | $10.21 | $9.81 | $10.14 | $9.95 | 6,270,990 |
| 2018-09-03 | $9.72 | $9.94 | $9.20 | $9.91 | $9.73 | 4,635,780 |
| 2018-08-31 | $9.70 | $9.95 | $9.65 | $9.72 | $9.54 | 2,205,580 |
| 2018-08-30 | $10.16 | $10.23 | $9.76 | $9.80 | $9.62 | 3,675,690 |
| 2018-08-29 | $10.05 | $10.23 | $10.02 | $10.18 | $9.99 | 3,195,800 |
| 2018-08-28 | $10.24 | $10.24 | $9.94 | $10.07 | $9.88 | 2,949,070 |
| 2018-08-27 | $9.84 | $10.21 | $9.77 | $10.18 | $9.99 | 4,555,150 |
| 2018-08-24 | $9.76 | $9.92 | $9.56 | $9.80 | $9.62 | 2,676,960 |
| 2018-08-23 | $9.67 | $9.79 | $9.50 | $9.67 | $9.49 | 2,964,300 |
| 2018-08-22 | $10.00 | $10.00 | $9.57 | $9.67 | $9.49 | 4,499,980 |
| 2018-08-21 | $9.77 | $10.12 | $9.54 | $10.08 | $9.89 | 8,044,400 |
| 2018-08-20 | $9.90 | $9.92 | $9.42 | $9.70 | $9.52 | 5,315,990 |
| 2018-08-17 | $10.05 | $10.05 | $9.67 | $9.97 | $9.78 | 5,574,150 |
| 2018-08-16 | $9.84 | $10.15 | $9.84 | $9.95 | $9.76 | 4,511,560 |
| 2018-08-15 | $10.42 | $10.42 | $9.95 | $9.99 | $9.80 | 5,301,700 |
| 2018-08-14 | $10.20 | $10.45 | $10.11 | $10.14 | $9.95 | 5,977,900 |
| 2018-08-13 | $9.79 | $10.31 | $9.72 | $10.19 | $10.00 | 7,630,170 |
| 2018-08-10 | $9.47 | $9.98 | $9.46 | $9.94 | $9.75 | 6,870,250 |
| 2018-08-09 | $8.81 | $9.50 | $8.81 | $9.47 | $9.29 | 5,298,200 |
| 2018-08-08 | $9.12 | $9.30 | $8.95 | $8.97 | $8.80 | 2,907,060 |
| 2018-08-07 | $9.07 | $9.28 | $8.58 | $9.24 | $9.07 | 7,212,670 |
| 2018-08-06 | $8.88 | $9.17 | $8.88 | $9.00 | $8.83 | 3,653,580 |
| 2018-08-03 | $9.30 | $9.38 | $8.89 | $8.89 | $8.72 | 4,445,500 |
| 2018-08-02 | $9.50 | $9.60 | $9.05 | $9.24 | $9.07 | 6,283,590 |
| 2018-08-01 | $9.53 | $9.75 | $9.46 | $9.58 | $9.40 | 4,918,610 |
| 2018-07-31 | $9.50 | $9.67 | $9.40 | $9.42 | $9.24 | 3,321,890 |
| 2018-07-30 | $9.93 | $9.97 | $9.38 | $9.54 | $9.36 | 7,868,830 |
| 2018-07-27 | $10.06 | $10.24 | $9.92 | $9.98 | $9.79 | 5,652,680 |
| 2018-07-26 | $10.17 | $10.44 | $10.00 | $10.07 | $9.88 | 8,192,480 |
| 2018-07-25 | $9.88 | $10.33 | $9.82 | $10.16 | $9.97 | 12,168,650 |
| 2018-07-24 | $9.54 | $9.88 | $9.54 | $9.86 | $9.68 | 5,541,980 |
| 2018-07-23 | $9.50 | $9.70 | $9.22 | $9.66 | $9.48 | 15,578,100 |
| 2018-07-20 | $9.86 | $9.96 | $9.66 | $9.92 | $9.73 | 4,043,770 |
| 2018-07-19 | $9.79 | $9.89 | $9.69 | $9.84 | $9.66 | 2,821,300 |
| 2018-07-18 | $9.93 | $10.00 | $9.74 | $9.78 | $9.60 | 3,495,670 |
| 2018-07-17 | $10.10 | $10.10 | $9.73 | $9.87 | $9.69 | 4,048,830 |
| 2018-07-16 | $9.92 | $10.16 | $9.73 | $10.00 | $9.81 | 5,258,890 |
| 2018-07-13 | $9.67 | $10.15 | $9.56 | $9.99 | $9.80 | 7,522,880 |
| 2018-07-12 | $9.64 | $9.88 | $9.53 | $9.71 | $9.50 | 6,041,140 |
| 2018-07-11 | $9.33 | $9.86 | $9.29 | $9.62 | $9.41 | 9,758,570 |
| 2018-07-10 | $9.08 | $9.75 | $9.05 | $9.44 | $9.24 | 8,890,170 |
| 2018-07-09 | $8.84 | $9.17 | $8.84 | $9.07 | $8.87 | 6,504,520 |
| 2018-07-06 | $9.44 | $9.55 | $8.58 | $8.83 | $8.64 | 11,466,980 |
| 2018-07-05 | $9.61 | $9.70 | $9.36 | $9.40 | $9.20 | 2,074,180 |
| 2018-07-04 | $9.83 | $9.90 | $9.55 | $9.60 | $9.39 | 3,828,760 |
| 2018-07-03 | $9.65 | $9.96 | $9.48 | $9.92 | $9.71 | 5,424,210 |
| 2018-07-02 | $9.82 | $10.18 | $9.62 | $9.71 | $9.50 | 7,692,060 |
| 2018-06-29 | $9.52 | $9.90 | $9.46 | $9.82 | $9.61 | 5,199,720 |
| 2018-06-28 | $9.80 | $9.97 | $9.47 | $9.58 | $9.37 | 5,197,400 |
| 2018-06-27 | $9.82 | $9.93 | $9.56 | $9.80 | $9.59 | 4,561,590 |
| 2018-06-26 | $9.40 | $9.98 | $9.29 | $9.83 | $9.62 | 4,884,560 |
| 2018-06-25 | $9.97 | $9.99 | $9.50 | $9.52 | $9.31 | 4,174,420 |
| 2018-06-22 | $9.30 | $9.80 | $9.23 | $9.76 | $9.55 | 5,436,670 |
| 2018-06-21 | $9.33 | $9.76 | $9.33 | $9.40 | $9.20 | 6,206,870 |
| 2018-06-20 | $9.05 | $9.54 | $9.04 | $9.39 | $9.19 | 7,546,290 |
| 2018-06-19 | $9.46 | $9.60 | $8.91 | $9.01 | $8.82 | 8,481,550 |
| 2018-06-18 | $9.48 | $9.48 | $9.48 | $9.48 | $9.28 | 0 |
| 2018-06-15 | $9.78 | $9.86 | $9.44 | $9.48 | $9.28 | 5,438,100 |
| 2018-06-14 | $10.10 | $10.13 | $9.35 | $9.87 | $9.66 | 12,496,260 |
| 2018-06-13 | $10.15 | $10.29 | $10.02 | $10.06 | $9.84 | 3,556,900 |
| 2018-06-12 | $10.37 | $10.42 | $9.99 | $10.24 | $10.02 | 8,498,180 |
| 2018-06-11 | $10.78 | $10.94 | $10.12 | $10.18 | $9.96 | 9,947,200 |
| 2018-06-08 | $10.97 | $11.18 | $10.75 | $10.99 | $10.75 | 9,746,480 |
| 2018-06-07 | $11.23 | $11.46 | $10.57 | $10.63 | $10.40 | 7,607,460 |
| 2018-06-06 | $10.91 | $11.19 | $10.81 | $11.02 | $10.78 | 9,875,380 |
| 2018-06-05 | $10.70 | $11.29 | $10.62 | $10.78 | $10.55 | 9,112,090 |
| 2018-06-04 | $10.50 | $10.73 | $10.11 | $10.30 | $10.08 | 7,034,870 |
| 2018-06-01 | $11.46 | $11.52 | $10.38 | $10.62 | $10.39 | 12,456,730 |
| 2018-05-31 | $11.49 | $11.70 | $10.99 | $11.53 | $11.28 | 12,554,010 |
| 2018-05-30 | $10.90 | $11.50 | $10.53 | $11.49 | $11.24 | 14,791,080 |
| 2018-05-29 | $11.47 | $12.28 | $11.16 | $11.19 | $10.95 | 19,846,100 |
| 2018-05-28 | $11.22 | $11.72 | $11.02 | $11.61 | $11.36 | 10,285,970 |
| 2018-05-25 | $11.55 | $11.83 | $11.16 | $11.21 | $10.97 | 9,804,290 |
| 2018-05-24 | $11.50 | $11.63 | $11.36 | $11.60 | $11.35 | 6,699,620 |
| 2018-05-23 | $11.45 | $11.70 | $11.28 | $11.63 | $11.38 | 10,785,610 |
| 2018-05-22 | $11.11 | $11.63 | $11.06 | $11.60 | $11.35 | 13,791,520 |
| 2018-05-21 | $11.04 | $11.13 | $10.88 | $11.07 | $10.83 | 4,693,760 |
| 2018-05-18 | $10.93 | $11.09 | $10.66 | $10.99 | $10.75 | 8,487,580 |
| 2018-05-17 | $11.40 | $11.55 | $10.97 | $11.07 | $10.83 | 10,514,590 |
| 2018-05-16 | $11.25 | $11.77 | $10.97 | $11.50 | $11.25 | 15,615,670 |
| 2018-05-15 | $11.24 | $11.28 | $11.05 | $11.25 | $11.01 | 6,698,540 |
| 2018-05-14 | $11.20 | $11.29 | $10.97 | $11.23 | $10.99 | 7,945,750 |
| 2018-05-11 | $11.57 | $11.70 | $11.08 | $11.18 | $10.94 | 13,086,710 |
| 2018-05-10 | $11.56 | $11.94 | $11.45 | $11.69 | $11.44 | 10,902,490 |
| 2018-05-09 | $11.55 | $11.68 | $11.30 | $11.61 | $11.36 | 10,467,310 |
| 2018-05-08 | $11.50 | $11.78 | $11.27 | $11.38 | $11.13 | 13,294,400 |
| 2018-05-07 | $11.04 | $11.70 | $11.02 | $11.60 | $11.35 | 27,937,610 |
| 2018-05-04 | $10.22 | $11.24 | $10.22 | $11.00 | $10.76 | 29,892,070 |
| 2018-05-03 | $10.25 | $10.34 | $9.89 | $10.22 | $10.00 | 5,793,830 |
| 2018-05-02 | $10.54 | $10.88 | $10.09 | $10.25 | $10.03 | 11,036,770 |
| 2018-05-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.28 | 0 |
| 2018-04-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.28 | 0 |
| 2018-04-27 | $10.10 | $10.73 | $10.00 | $10.51 | $10.28 | 12,841,430 |
| 2018-04-26 | $10.27 | $10.34 | $10.00 | $10.02 | $9.80 | 9,034,130 |
| 2018-04-25 | $9.89 | $10.35 | $9.77 | $10.35 | $10.13 | 10,239,260 |
| 2018-04-24 | $9.80 | $10.05 | $9.68 | $9.97 | $9.75 | 6,297,850 |
| 2018-04-23 | $10.16 | $10.16 | $9.58 | $9.86 | $9.65 | 6,677,450 |
| 2018-04-20 | $10.06 | $10.40 | $9.88 | $10.11 | $9.89 | 14,787,140 |
| 2018-04-19 | $9.80 | $10.12 | $9.80 | $10.03 | $9.81 | 11,811,860 |
| 2018-04-18 | $9.70 | $9.97 | $9.46 | $9.84 | $9.63 | 9,353,230 |
| 2018-04-17 | $10.11 | $10.14 | $9.49 | $9.57 | $9.36 | 13,654,520 |
| 2018-04-16 | $9.95 | $10.12 | $9.80 | $10.04 | $9.82 | 13,283,430 |
| 2018-04-13 | $10.09 | $10.28 | $9.89 | $10.00 | $9.78 | 16,061,060 |
| 2018-04-12 | $9.62 | $10.36 | $9.55 | $9.96 | $9.74 | 31,053,120 |
| 2018-04-11 | $9.58 | $9.76 | $9.49 | $9.58 | $9.37 | 12,892,450 |
| 2018-04-10 | $9.18 | $9.79 | $9.05 | $9.62 | $9.41 | 19,558,870 |
| 2018-04-09 | $8.91 | $9.29 | $8.88 | $9.18 | $8.98 | 11,384,680 |
| 2018-04-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.80 | 0 |
| 2018-04-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.80 | 0 |
| 2018-04-04 | $8.85 | $9.08 | $8.85 | $8.99 | $8.80 | 13,574,160 |
| 2018-04-03 | $8.80 | $8.83 | $8.64 | $8.80 | $8.61 | 7,142,550 |
| 2018-04-02 | $8.97 | $9.09 | $8.81 | $8.88 | $8.69 | 12,382,830 |
| 2018-03-30 | $8.66 | $8.96 | $8.66 | $8.94 | $8.75 | 11,017,220 |
| 2018-03-29 | $8.64 | $8.81 | $8.55 | $8.64 | $8.45 | 7,694,390 |
| 2018-03-28 | $8.40 | $8.77 | $8.40 | $8.61 | $8.42 | 8,662,020 |
| 2018-03-27 | $8.40 | $8.72 | $8.30 | $8.55 | $8.37 | 9,184,790 |
| 2018-03-26 | $8.05 | $8.23 | $7.87 | $8.23 | $8.05 | 4,671,560 |
| 2018-03-23 | $8.30 | $8.57 | $7.85 | $8.08 | $7.91 | 9,107,390 |
| 2018-03-22 | $8.49 | $8.61 | $8.43 | $8.57 | $8.38 | 5,327,640 |
| 2018-03-21 | $8.68 | $8.72 | $8.40 | $8.40 | $8.22 | 7,174,640 |
| 2018-03-20 | $8.18 | $8.82 | $8.18 | $8.68 | $8.49 | 13,866,030 |
| 2018-03-19 | $8.22 | $8.32 | $8.18 | $8.23 | $8.05 | 4,932,830 |
| 2018-03-16 | $8.33 | $8.34 | $8.18 | $8.18 | $8.00 | 2,990,030 |
| 2018-03-15 | $8.23 | $8.36 | $8.18 | $8.33 | $8.15 | 3,975,030 |
| 2018-03-14 | $8.42 | $8.49 | $8.23 | $8.25 | $8.07 | 4,261,490 |
| 2018-03-13 | $8.65 | $8.65 | $8.46 | $8.46 | $8.28 | 4,541,040 |
| 2018-03-12 | $8.57 | $8.69 | $8.48 | $8.65 | $8.46 | 6,358,910 |
| 2018-03-09 | $8.43 | $8.72 | $8.43 | $8.54 | $8.36 | 10,209,540 |
| 2018-03-08 | $8.22 | $8.37 | $8.19 | $8.37 | $8.19 | 5,035,050 |
| 2018-03-07 | $8.23 | $8.36 | $8.17 | $8.22 | $8.04 | 4,488,150 |
| 2018-03-06 | $8.12 | $8.33 | $8.09 | $8.23 | $8.05 | 5,706,620 |
| 2018-03-05 | $8.06 | $8.13 | $8.00 | $8.12 | $7.94 | 3,386,780 |
| 2018-03-02 | $8.24 | $8.36 | $8.02 | $8.07 | $7.90 | 7,057,550 |
| 2018-03-01 | $8.11 | $8.31 | $8.10 | $8.27 | $8.09 | 6,650,230 |
| 2018-02-28 | $8.03 | $8.33 | $7.92 | $8.19 | $8.01 | 9,453,030 |
| 2018-02-27 | $8.06 | $8.11 | $7.97 | $8.06 | $7.89 | 5,507,780 |
| 2018-02-26 | $7.87 | $8.08 | $7.82 | $8.06 | $7.89 | 9,573,780 |
| 2018-02-23 | $7.78 | $7.87 | $7.75 | $7.83 | $7.66 | 2,550,960 |
| 2018-02-22 | $7.76 | $7.96 | $7.73 | $7.81 | $7.64 | 5,346,130 |
| 2018-02-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2018-02-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2018-02-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2018-02-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2018-02-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2018-02-14 | $7.90 | $7.97 | $7.63 | $7.72 | $7.55 | 7,665,220 |
| 2018-02-13 | $8.11 | $8.20 | $7.90 | $7.93 | $7.76 | 14,628,230 |
| 2018-02-12 | $8.06 | $8.46 | $8.06 | $8.18 | $8.00 | 28,604,190 |
| 2018-02-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-02-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-01-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-01-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-01-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2018-01-26 | $8.91 | $9.05 | $8.76 | $8.96 | $8.77 | 9,275,930 |
| 2018-01-25 | $9.00 | $9.14 | $8.88 | $8.94 | $8.75 | 8,916,970 |
| 2018-01-24 | $8.63 | $9.17 | $8.56 | $9.16 | $8.96 | 9,515,670 |
| 2018-01-23 | $8.66 | $8.77 | $8.62 | $8.67 | $8.48 | 2,192,810 |
| 2018-01-22 | $8.48 | $8.79 | $8.33 | $8.71 | $8.52 | 4,609,300 |
| 2018-01-19 | $8.40 | $8.61 | $8.39 | $8.44 | $8.26 | 2,766,230 |
| 2018-01-18 | $8.35 | $8.47 | $8.32 | $8.41 | $8.23 | 1,994,990 |
| 2018-01-17 | $8.42 | $8.45 | $8.25 | $8.42 | $8.24 | 2,534,250 |
| 2018-01-16 | $8.50 | $8.55 | $8.33 | $8.42 | $8.24 | 2,288,000 |
| 2018-01-15 | $8.63 | $8.67 | $8.44 | $8.46 | $8.28 | 2,605,880 |
| 2018-01-12 | $8.78 | $8.79 | $8.64 | $8.67 | $8.48 | 1,666,960 |
| 2018-01-11 | $8.61 | $8.87 | $8.58 | $8.74 | $8.55 | 4,205,150 |
| 2018-01-10 | $8.77 | $8.77 | $8.60 | $8.66 | $8.47 | 3,014,920 |
| 2018-01-09 | $8.74 | $8.90 | $8.71 | $8.77 | $8.58 | 4,338,670 |
| 2018-01-08 | $8.70 | $8.84 | $8.65 | $8.78 | $8.59 | 3,984,820 |
| 2018-01-05 | $8.62 | $8.88 | $8.58 | $8.77 | $8.58 | 7,480,820 |
| 2018-01-04 | $8.32 | $8.82 | $8.31 | $8.68 | $8.49 | 14,083,760 |
| 2018-01-03 | $8.29 | $8.36 | $8.19 | $8.36 | $8.18 | 9,644,900 |
| 2018-01-02 | $8.29 | $8.40 | $8.25 | $8.26 | $8.08 | 6,366,030 |
| 2018-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2017-12-29 | $8.24 | $8.43 | $8.24 | $8.36 | $8.18 | 2,201,030 |
| 2017-12-28 | $8.18 | $8.35 | $8.14 | $8.27 | $8.09 | 3,312,350 |
| 2017-12-27 | $8.18 | $8.22 | $8.09 | $8.12 | $7.94 | 1,888,850 |
| 2017-12-26 | $8.20 | $8.22 | $8.08 | $8.18 | $8.00 | 3,139,830 |
| 2017-12-25 | $8.38 | $8.38 | $8.05 | $8.24 | $8.06 | 4,279,280 |
| 2017-12-22 | $8.49 | $8.56 | $8.38 | $8.39 | $8.21 | 2,741,110 |
| 2017-12-21 | $8.34 | $8.58 | $8.34 | $8.49 | $8.31 | 3,206,290 |
| 2017-12-20 | $8.44 | $8.67 | $8.33 | $8.39 | $8.21 | 6,101,900 |
| 2017-12-19 | $8.13 | $8.30 | $8.13 | $8.27 | $8.09 | 1,581,100 |
| 2017-12-18 | $8.29 | $8.30 | $8.08 | $8.16 | $7.98 | 2,015,160 |
| 2017-12-15 | $8.18 | $8.35 | $8.15 | $8.29 | $8.11 | 3,117,370 |
| 2017-12-14 | $8.24 | $8.49 | $8.14 | $8.18 | $8.00 | 5,100,250 |
| 2017-12-13 | $8.26 | $8.35 | $8.24 | $8.29 | $8.11 | 1,522,730 |
| 2017-12-12 | $8.34 | $8.36 | $8.24 | $8.29 | $8.11 | 2,070,680 |
| 2017-12-11 | $8.28 | $8.38 | $8.22 | $8.37 | $8.19 | 2,224,170 |
| 2017-12-08 | $8.09 | $8.30 | $8.06 | $8.27 | $8.09 | 2,162,150 |
| 2017-12-07 | $8.11 | $8.14 | $8.03 | $8.10 | $7.93 | 1,610,520 |
| 2017-12-06 | $8.00 | $8.13 | $7.93 | $8.11 | $7.93 | 2,485,110 |
| 2017-12-05 | $8.39 | $8.46 | $7.89 | $7.94 | $7.77 | 5,424,490 |
| 2017-12-04 | $8.60 | $8.65 | $8.39 | $8.39 | $8.21 | 2,837,980 |
| 2017-12-01 | $8.43 | $8.66 | $8.43 | $8.63 | $8.44 | 2,631,310 |
| 2017-11-30 | $8.50 | $8.55 | $8.43 | $8.51 | $8.33 | 1,823,750 |
| 2017-11-29 | $8.48 | $8.49 | $8.38 | $8.45 | $8.27 | 2,296,700 |
| 2017-11-28 | $8.41 | $8.51 | $8.39 | $8.49 | $8.31 | 1,975,180 |
| 2017-11-27 | $8.57 | $8.57 | $8.36 | $8.41 | $8.23 | 2,762,770 |
| 2017-11-24 | $8.55 | $8.62 | $8.50 | $8.57 | $8.38 | 2,357,210 |
| 2017-11-23 | $8.65 | $8.69 | $8.50 | $8.54 | $8.36 | 3,770,650 |
| 2017-11-22 | $8.76 | $8.88 | $8.62 | $8.70 | $8.51 | 3,161,600 |
| 2017-11-21 | $8.85 | $8.95 | $8.69 | $8.80 | $8.61 | 3,279,740 |
| 2017-11-20 | $8.69 | $8.86 | $8.48 | $8.85 | $8.66 | 3,399,340 |
| 2017-11-17 | $9.30 | $9.39 | $8.62 | $8.69 | $8.50 | 8,756,950 |
| 2017-11-16 | $9.05 | $9.38 | $9.05 | $9.28 | $9.08 | 7,393,690 |
| 2017-11-15 | $9.08 | $9.16 | $9.03 | $9.08 | $8.88 | 3,441,630 |
| 2017-11-14 | $9.10 | $9.25 | $9.05 | $9.09 | $8.89 | 4,364,270 |
| 2017-11-13 | $9.17 | $9.17 | $8.98 | $9.15 | $8.95 | 5,588,800 |
| 2017-11-10 | $9.19 | $9.19 | $9.09 | $9.18 | $8.98 | 4,489,500 |
| 2017-11-09 | $9.17 | $9.18 | $9.01 | $9.15 | $8.95 | 5,880,840 |
| 2017-11-08 | $8.79 | $9.25 | $8.75 | $9.17 | $8.97 | 11,425,850 |
| 2017-11-07 | $8.70 | $8.85 | $8.68 | $8.79 | $8.60 | 3,838,340 |
| 2017-11-06 | $8.58 | $8.76 | $8.49 | $8.75 | $8.56 | 4,677,320 |
| 2017-11-03 | $8.87 | $8.90 | $8.51 | $8.56 | $8.38 | 8,723,100 |
| 2017-11-02 | $8.91 | $8.94 | $8.78 | $8.88 | $8.69 | 3,960,700 |
| 2017-11-01 | $8.86 | $8.97 | $8.83 | $8.91 | $8.72 | 3,642,470 |
| 2017-10-31 | $8.85 | $8.95 | $8.76 | $8.88 | $8.69 | 5,704,970 |
| 2017-10-30 | $9.38 | $9.38 | $8.81 | $8.89 | $8.70 | 10,676,320 |
| 2017-10-27 | $9.49 | $9.54 | $9.38 | $9.43 | $9.23 | 4,664,260 |
| 2017-10-26 | $9.55 | $9.57 | $9.42 | $9.49 | $9.29 | 7,985,760 |
| 2017-10-25 | $9.30 | $9.54 | $9.22 | $9.51 | $9.30 | 7,547,050 |
| 2017-10-24 | $9.40 | $9.43 | $9.19 | $9.28 | $9.08 | 6,514,990 |
| 2017-10-23 | $9.33 | $9.47 | $9.30 | $9.43 | $9.23 | 7,595,270 |
| 2017-10-20 | $9.26 | $9.34 | $9.16 | $9.33 | $9.13 | 6,525,410 |
| 2017-10-19 | $9.17 | $9.34 | $9.14 | $9.30 | $9.10 | 8,205,610 |
| 2017-10-18 | $9.30 | $9.47 | $9.16 | $9.17 | $8.97 | 9,622,380 |
| 2017-10-17 | $9.30 | $9.40 | $9.21 | $9.28 | $9.08 | 6,395,610 |
| 2017-10-16 | $9.59 | $9.59 | $9.20 | $9.31 | $9.11 | 16,724,200 |
| 2017-10-13 | $9.69 | $9.97 | $9.65 | $9.68 | $9.47 | 17,458,410 |
| 2017-10-12 | $9.60 | $9.92 | $9.51 | $9.82 | $9.61 | 23,279,940 |
| 2017-10-11 | $10.05 | $10.33 | $9.69 | $9.71 | $9.50 | 52,750,930 |
| 2017-10-10 | $8.79 | $9.66 | $8.72 | $9.66 | $9.45 | 28,212,950 |
| 2017-10-09 | $8.89 | $8.93 | $8.71 | $8.78 | $8.59 | 4,843,140 |
| 2017-10-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2017-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2017-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2017-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2017-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.61 | 0 |
| 2017-09-29 | $8.60 | $8.81 | $8.60 | $8.80 | $8.61 | 3,694,720 |
| 2017-09-28 | $8.59 | $8.67 | $8.54 | $8.65 | $8.46 | 3,802,840 |
| 2017-09-27 | $8.52 | $8.62 | $8.48 | $8.58 | $8.39 | 5,389,910 |
| 2017-09-26 | $8.65 | $8.73 | $8.47 | $8.52 | $8.34 | 6,022,280 |
| 2017-09-25 | $8.89 | $8.89 | $8.57 | $8.62 | $8.43 | 5,741,910 |
| 2017-09-22 | $8.91 | $8.98 | $8.88 | $8.89 | $8.70 | 3,171,250 |
| 2017-09-21 | $9.06 | $9.15 | $8.92 | $8.94 | $8.75 | 4,840,040 |
| 2017-09-20 | $9.07 | $9.11 | $8.93 | $9.09 | $8.89 | 3,701,450 |
| 2017-09-19 | $9.06 | $9.11 | $9.02 | $9.08 | $8.88 | 2,842,230 |
| 2017-09-18 | $9.00 | $9.10 | $8.98 | $9.06 | $8.86 | 2,907,530 |
| 2017-09-15 | $9.12 | $9.14 | $9.01 | $9.02 | $8.83 | 3,303,020 |
| 2017-09-14 | $9.14 | $9.16 | $9.05 | $9.12 | $8.92 | 3,357,870 |
| 2017-09-13 | $9.03 | $9.17 | $9.03 | $9.13 | $8.93 | 3,351,430 |
| 2017-09-12 | $9.23 | $9.24 | $9.01 | $9.08 | $8.88 | 7,196,240 |
| 2017-09-11 | $9.30 | $9.32 | $9.17 | $9.23 | $9.03 | 5,888,850 |
| 2017-09-08 | $9.25 | $9.41 | $9.20 | $9.27 | $9.07 | 5,219,010 |
| 2017-09-07 | $9.39 | $9.58 | $9.27 | $9.27 | $9.07 | 7,382,130 |
| 2017-09-06 | $9.41 | $9.49 | $9.25 | $9.36 | $9.16 | 6,936,230 |
| 2017-09-05 | $9.12 | $9.39 | $9.08 | $9.38 | $9.18 | 10,258,010 |
| 2017-09-04 | $9.16 | $9.16 | $9.03 | $9.10 | $8.90 | 3,892,220 |
| 2017-09-01 | $9.08 | $9.12 | $8.98 | $9.11 | $8.91 | 3,367,100 |
| 2017-08-31 | $9.03 | $9.08 | $8.97 | $9.06 | $8.86 | 2,578,340 |
| 2017-08-30 | $9.02 | $9.10 | $9.01 | $9.04 | $8.84 | 2,920,010 |
| 2017-08-29 | $9.16 | $9.16 | $9.02 | $9.04 | $8.84 | 4,497,150 |
| 2017-08-28 | $8.99 | $9.18 | $8.93 | $9.17 | $8.97 | 5,420,760 |
| 2017-08-25 | $8.81 | $8.97 | $8.81 | $8.97 | $8.78 | 3,116,090 |
| 2017-08-24 | $9.01 | $9.06 | $8.80 | $8.81 | $8.62 | 4,726,950 |
| 2017-08-23 | $9.03 | $9.11 | $8.97 | $9.00 | $8.81 | 3,156,690 |
| 2017-08-22 | $9.01 | $9.15 | $9.00 | $9.02 | $8.83 | 4,790,130 |
| 2017-08-21 | $9.06 | $9.14 | $9.00 | $9.01 | $8.82 | 3,794,830 |
| 2017-08-18 | $9.08 | $9.14 | $9.00 | $9.01 | $8.82 | 4,251,990 |
| 2017-08-17 | $9.12 | $9.18 | $9.05 | $9.12 | $8.92 | 6,179,140 |
| 2017-08-16 | $8.96 | $9.22 | $8.88 | $9.17 | $8.97 | 9,113,040 |
| 2017-08-15 | $8.88 | $9.08 | $8.74 | $9.00 | $8.81 | 7,354,590 |
| 2017-08-14 | $8.45 | $8.80 | $8.45 | $8.80 | $8.61 | 5,014,100 |
| 2017-08-11 | $8.41 | $8.64 | $8.38 | $8.46 | $8.28 | 5,021,820 |
| 2017-08-10 | $8.72 | $8.73 | $8.43 | $8.47 | $8.29 | 5,703,360 |
| 2017-08-09 | $8.74 | $8.78 | $8.69 | $8.74 | $8.55 | 4,478,530 |
| 2017-08-08 | $8.71 | $8.78 | $8.64 | $8.75 | $8.56 | 3,730,210 |
| 2017-08-07 | $8.74 | $8.94 | $8.67 | $8.72 | $8.53 | 4,260,780 |
| 2017-08-04 | $8.75 | $8.80 | $8.65 | $8.71 | $8.52 | 2,775,400 |
| 2017-08-03 | $8.67 | $8.87 | $8.61 | $8.73 | $8.54 | 5,770,720 |
| 2017-08-02 | $8.66 | $8.74 | $8.56 | $8.69 | $8.50 | 4,818,980 |
| 2017-08-01 | $8.70 | $8.84 | $8.59 | $8.66 | $8.47 | 4,513,730 |
| 2017-07-31 | $8.51 | $8.78 | $8.48 | $8.71 | $8.52 | 5,736,050 |
| 2017-07-28 | $8.59 | $8.64 | $8.50 | $8.52 | $8.34 | 5,459,430 |
| 2017-07-27 | $8.22 | $8.74 | $8.22 | $8.64 | $8.45 | 8,743,990 |
| 2017-07-26 | $8.28 | $8.31 | $8.16 | $8.27 | $8.09 | 2,394,430 |
| 2017-07-25 | $8.37 | $8.43 | $8.17 | $8.28 | $8.10 | 4,733,200 |
| 2017-07-24 | $8.27 | $8.37 | $8.13 | $8.37 | $8.19 | 4,197,940 |
| 2017-07-21 | $8.37 | $8.45 | $8.28 | $8.29 | $8.11 | 3,720,270 |
| 2017-07-20 | $8.50 | $8.56 | $8.40 | $8.42 | $8.24 | 2,860,540 |
| 2017-07-19 | $8.39 | $8.48 | $8.32 | $8.48 | $8.30 | 4,073,580 |
| 2017-07-18 | $8.29 | $8.46 | $8.29 | $8.43 | $8.25 | 3,728,940 |
| 2017-07-17 | $8.87 | $8.89 | $8.33 | $8.34 | $8.16 | 4,635,980 |
| 2017-07-14 | $9.00 | $9.10 | $8.86 | $8.90 | $8.71 | 3,530,200 |
| 2017-07-13 | $9.19 | $9.19 | $8.96 | $8.99 | $8.80 | 4,694,350 |
| 2017-07-12 | $9.28 | $9.28 | $9.07 | $9.18 | $8.98 | 3,831,600 |
| 2017-07-11 | $9.32 | $9.48 | $9.27 | $9.27 | $9.07 | 3,995,700 |
| 2017-07-10 | $9.30 | $9.56 | $9.20 | $9.37 | $9.17 | 8,051,150 |
| 2017-07-07 | $9.13 | $9.23 | $9.10 | $9.13 | $8.90 | 2,286,380 |
| 2017-07-06 | $9.25 | $9.25 | $9.06 | $9.14 | $8.91 | 3,610,690 |
| 2017-07-05 | $9.22 | $9.24 | $9.13 | $9.24 | $9.01 | 2,696,950 |
| 2017-07-04 | $9.34 | $9.37 | $9.17 | $9.18 | $8.95 | 3,251,590 |
| 2017-07-03 | $9.38 | $9.45 | $9.24 | $9.39 | $9.16 | 4,050,070 |
| 2017-06-30 | $9.07 | $9.07 | $9.07 | $9.07 | $8.85 | 0 |
| 2017-06-29 | $9.07 | $9.07 | $9.07 | $9.07 | $8.85 | 0 |
| 2017-06-28 | $9.18 | $9.18 | $9.04 | $9.07 | $8.85 | 3,430,830 |
| 2017-06-27 | $8.84 | $9.29 | $8.81 | $9.20 | $8.97 | 8,173,360 |
| 2017-06-26 | $8.86 | $8.87 | $8.68 | $8.83 | $8.61 | 3,461,830 |
| 2017-06-23 | $9.02 | $9.02 | $8.71 | $8.80 | $8.58 | 3,332,630 |
| 2017-06-22 | $9.14 | $9.14 | $8.89 | $8.90 | $8.68 | 4,391,680 |
| 2017-06-21 | $9.12 | $9.20 | $9.00 | $9.14 | $8.91 | 4,125,860 |
| 2017-06-20 | $9.17 | $9.24 | $9.04 | $9.04 | $8.82 | 2,776,050 |
| 2017-06-19 | $9.03 | $9.20 | $8.99 | $9.17 | $8.94 | 2,698,320 |
| 2017-06-16 | $9.00 | $9.12 | $8.92 | $9.07 | $8.85 | 3,364,340 |
| 2017-06-15 | $9.12 | $9.18 | $8.86 | $9.03 | $8.81 | 6,084,360 |
| 2017-06-14 | $9.18 | $9.29 | $9.11 | $9.12 | $8.89 | 2,634,240 |
| 2017-06-13 | $9.02 | $9.25 | $8.98 | $9.24 | $9.01 | 3,270,020 |
| 2017-06-12 | $9.09 | $9.09 | $8.92 | $9.02 | $8.80 | 3,281,140 |
| 2017-06-09 | $9.07 | $9.13 | $9.01 | $9.11 | $8.88 | 2,315,180 |
| 2017-06-08 | $9.17 | $9.17 | $9.00 | $9.13 | $8.90 | 3,064,300 |
| 2017-06-07 | $9.02 | $9.22 | $9.01 | $9.17 | $8.94 | 6,343,850 |
| 2017-06-06 | $9.04 | $9.09 | $8.94 | $9.09 | $8.87 | 4,060,530 |
| 2017-06-05 | $8.68 | $9.10 | $8.58 | $9.05 | $8.83 | 9,058,800 |
| 2017-06-02 | $8.21 | $8.69 | $8.21 | $8.61 | $8.40 | 3,605,660 |
| 2017-06-01 | $8.35 | $8.65 | $8.32 | $8.40 | $8.19 | 5,234,460 |
| 2017-05-31 | $8.62 | $8.62 | $8.28 | $8.34 | $8.13 | 2,851,710 |
| 2017-05-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.23 | 0 |
| 2017-05-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.23 | 0 |
| 2017-05-26 | $8.42 | $8.59 | $8.36 | $8.44 | $8.23 | 2,941,320 |
| 2017-05-25 | $8.06 | $8.50 | $7.95 | $8.44 | $8.23 | 5,130,880 |
| 2017-05-24 | $7.98 | $8.10 | $7.91 | $8.07 | $7.87 | 2,808,500 |
| 2017-05-23 | $8.23 | $8.32 | $7.96 | $7.98 | $7.78 | 3,351,650 |
| 2017-05-22 | $8.50 | $8.53 | $8.20 | $8.24 | $8.04 | 2,682,190 |
| 2017-05-19 | $8.65 | $8.70 | $8.41 | $8.49 | $8.28 | 3,038,820 |
| 2017-05-18 | $8.55 | $8.73 | $8.55 | $8.63 | $8.42 | 3,845,320 |
| 2017-05-17 | $8.58 | $8.77 | $8.55 | $8.65 | $8.44 | 5,552,690 |
| 2017-05-16 | $8.26 | $8.65 | $8.19 | $8.63 | $8.42 | 5,269,310 |
| 2017-05-15 | $8.39 | $8.47 | $8.35 | $8.38 | $8.17 | 2,301,000 |
| 2017-05-12 | $8.39 | $8.43 | $8.29 | $8.38 | $8.17 | 2,770,880 |
| 2017-05-11 | $8.51 | $8.56 | $8.15 | $8.40 | $8.19 | 4,560,020 |
| 2017-05-10 | $8.84 | $8.89 | $8.46 | $8.49 | $8.28 | 5,703,090 |
| 2017-05-09 | $8.72 | $8.87 | $8.69 | $8.86 | $8.64 | 2,722,500 |
| 2017-05-08 | $8.98 | $9.03 | $8.68 | $8.70 | $8.48 | 6,391,400 |
| 2017-05-05 | $9.42 | $9.42 | $9.04 | $9.04 | $8.82 | 8,097,240 |
| 2017-05-04 | $9.56 | $9.68 | $9.45 | $9.46 | $9.23 | 3,644,770 |
| 2017-05-03 | $9.84 | $9.84 | $9.56 | $9.61 | $9.37 | 6,138,100 |
| 2017-05-02 | $9.93 | $9.96 | $9.78 | $9.83 | $9.59 | 2,392,170 |
| 2017-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.68 | 0 |
| 2017-04-28 | $9.90 | $9.94 | $9.82 | $9.93 | $9.68 | 2,775,810 |
| 2017-04-27 | $9.78 | $9.90 | $9.53 | $9.89 | $9.65 | 4,494,490 |
| 2017-04-26 | $9.86 | $9.89 | $9.71 | $9.80 | $9.56 | 2,471,840 |
| 2017-04-25 | $9.82 | $9.99 | $9.70 | $9.86 | $9.62 | 3,026,790 |
| 2017-04-24 | $9.90 | $9.90 | $9.59 | $9.83 | $9.59 | 3,784,080 |
| 2017-04-21 | $9.60 | $9.96 | $9.60 | $9.84 | $9.60 | 6,025,120 |
| 2017-04-20 | $9.65 | $9.74 | $9.48 | $9.60 | $9.36 | 4,074,630 |
| 2017-04-19 | $9.79 | $9.79 | $9.62 | $9.69 | $9.45 | 3,123,570 |
| 2017-04-18 | $9.95 | $9.97 | $9.78 | $9.80 | $9.56 | 4,181,390 |
| 2017-04-17 | $10.03 | $10.06 | $9.91 | $9.95 | $9.70 | 3,564,350 |
| 2017-04-14 | $10.15 | $10.15 | $10.00 | $10.05 | $9.80 | 2,915,460 |
| 2017-04-13 | $10.15 | $10.20 | $10.12 | $10.17 | $9.92 | 3,453,170 |
| 2017-04-12 | $10.25 | $10.25 | $10.12 | $10.16 | $9.91 | 2,461,400 |
| 2017-04-11 | $10.19 | $10.26 | $10.03 | $10.25 | $10.00 | 3,630,810 |
| 2017-04-10 | $10.17 | $10.43 | $10.16 | $10.21 | $9.96 | 5,504,870 |
| 2017-04-07 | $10.20 | $10.20 | $10.11 | $10.16 | $9.91 | 2,552,920 |
| 2017-04-06 | $10.19 | $10.24 | $10.11 | $10.20 | $9.95 | 3,041,150 |
| 2017-04-05 | $10.00 | $10.21 | $10.00 | $10.19 | $9.94 | 3,079,330 |
| 2017-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $9.81 | 0 |
| 2017-04-03 | $10.06 | $10.06 | $10.06 | $10.06 | $9.81 | 0 |
| 2017-03-31 | $9.96 | $10.12 | $9.93 | $10.06 | $9.81 | 4,402,640 |
| 2017-03-30 | $10.03 | $10.03 | $9.85 | $9.96 | $9.71 | 6,316,450 |
| 2017-03-29 | $10.26 | $10.29 | $10.07 | $10.08 | $9.83 | 4,262,430 |
| 2017-03-28 | $10.36 | $10.39 | $10.23 | $10.25 | $10.00 | 3,734,480 |
| 2017-03-27 | $10.43 | $10.48 | $10.30 | $10.36 | $10.10 | 2,491,600 |
| 2017-03-24 | $10.34 | $10.44 | $10.30 | $10.39 | $10.13 | 3,027,100 |
| 2017-03-23 | $10.52 | $10.63 | $10.22 | $10.35 | $10.09 | 7,215,910 |
| 2017-03-22 | $10.75 | $10.76 | $10.54 | $10.57 | $10.31 | 4,191,850 |
| 2017-03-21 | $10.75 | $10.82 | $10.66 | $10.75 | $10.48 | 3,005,190 |
| 2017-03-20 | $10.69 | $10.76 | $10.61 | $10.72 | $10.45 | 4,180,360 |
| 2017-03-17 | $10.89 | $11.07 | $10.71 | $10.72 | $10.45 | 6,717,230 |
| 2017-03-16 | $10.84 | $10.90 | $10.73 | $10.82 | $10.55 | 4,819,930 |
| 2017-03-15 | $10.74 | $10.87 | $10.67 | $10.78 | $10.51 | 3,736,250 |
| 2017-03-14 | $10.89 | $10.96 | $10.73 | $10.76 | $10.49 | 3,996,890 |
| 2017-03-13 | $10.81 | $10.96 | $10.72 | $10.93 | $10.66 | 4,028,880 |
| 2017-03-10 | $10.95 | $10.98 | $10.78 | $10.84 | $10.57 | 5,228,970 |
| 2017-03-09 | $11.00 | $11.08 | $10.86 | $10.99 | $10.72 | 7,504,870 |
| 2017-03-08 | $10.78 | $11.12 | $10.73 | $10.97 | $10.70 | 11,447,880 |
| 2017-03-07 | $10.75 | $10.83 | $10.64 | $10.79 | $10.52 | 4,620,200 |
| 2017-03-06 | $10.53 | $10.74 | $10.52 | $10.73 | $10.46 | 6,450,160 |
| 2017-03-03 | $10.40 | $10.57 | $10.25 | $10.48 | $10.22 | 5,255,240 |
| 2017-03-02 | $10.56 | $10.58 | $10.40 | $10.41 | $10.15 | 3,947,260 |
| 2017-03-01 | $10.52 | $10.65 | $10.45 | $10.56 | $10.30 | 5,108,100 |
| 2017-02-28 | $10.55 | $10.59 | $10.41 | $10.48 | $10.22 | 4,169,600 |
| 2017-02-27 | $10.60 | $10.78 | $10.52 | $10.55 | $10.29 | 6,368,780 |
| 2017-02-24 | $10.50 | $10.67 | $10.47 | $10.66 | $10.40 | 6,542,390 |
| 2017-02-23 | $10.41 | $10.58 | $10.32 | $10.52 | $10.26 | 6,204,130 |
| 2017-02-22 | $10.43 | $10.56 | $10.32 | $10.39 | $10.13 | 5,071,640 |
| 2017-02-21 | $10.28 | $10.43 | $10.27 | $10.43 | $10.17 | 5,821,560 |
| 2017-02-20 | $10.25 | $10.29 | $10.11 | $10.26 | $10.01 | 3,770,080 |
| 2017-02-17 | $10.17 | $10.45 | $10.08 | $10.23 | $9.98 | 5,481,010 |
| 2017-02-16 | $10.10 | $10.22 | $10.07 | $10.17 | $9.92 | 2,862,640 |
| 2017-02-15 | $10.30 | $10.35 | $10.07 | $10.09 | $9.84 | 3,994,010 |
| 2017-02-14 | $10.34 | $10.38 | $10.28 | $10.31 | $10.06 | 2,688,310 |
| 2017-02-13 | $10.26 | $10.42 | $10.26 | $10.35 | $10.09 | 3,786,720 |
| 2017-02-10 | $10.47 | $10.49 | $10.26 | $10.33 | $10.07 | 6,133,650 |
| 2017-02-09 | $10.35 | $10.49 | $10.30 | $10.45 | $10.19 | 5,269,870 |
| 2017-02-08 | $10.19 | $10.35 | $10.16 | $10.35 | $10.09 | 7,071,830 |
| 2017-02-07 | $10.26 | $10.30 | $10.15 | $10.19 | $9.94 | 5,136,000 |
| 2017-02-06 | $10.10 | $10.30 | $10.06 | $10.29 | $10.04 | 5,689,050 |
| 2017-02-03 | $10.11 | $10.17 | $10.01 | $10.15 | $9.90 | 4,538,810 |
| 2017-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2017-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2017-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2017-01-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2017-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2017-01-26 | $10.01 | $10.10 | $10.00 | $10.10 | $9.85 | 2,637,290 |
| 2017-01-25 | $9.93 | $10.16 | $9.90 | $10.00 | $9.75 | 3,522,670 |
| 2017-01-24 | $10.03 | $10.07 | $9.93 | $9.97 | $9.72 | 3,716,640 |
| 2017-01-23 | $10.19 | $10.22 | $9.93 | $10.02 | $9.77 | 5,121,050 |
| 2017-01-20 | $9.66 | $10.05 | $9.60 | $10.03 | $9.78 | 6,997,240 |
| 2017-01-19 | $9.89 | $9.89 | $9.55 | $9.69 | $9.45 | 6,514,790 |
| 2017-01-18 | $10.02 | $10.02 | $9.85 | $9.89 | $9.65 | 2,529,440 |
| 2017-01-17 | $9.90 | $10.10 | $9.72 | $10.02 | $9.77 | 4,101,970 |
| 2017-01-16 | $10.46 | $10.46 | $9.60 | $9.93 | $9.68 | 5,296,410 |
| 2017-01-13 | $10.77 | $10.87 | $10.45 | $10.47 | $10.21 | 4,747,260 |
| 2017-01-12 | $10.91 | $10.95 | $10.78 | $10.79 | $10.52 | 2,350,390 |
| 2017-01-11 | $10.95 | $11.05 | $10.91 | $10.91 | $10.64 | 2,607,490 |
| 2017-01-10 | $10.91 | $11.08 | $10.89 | $10.98 | $10.71 | 3,172,870 |
| 2017-01-09 | $11.02 | $11.10 | $10.88 | $10.92 | $10.65 | 4,854,060 |
| 2017-01-06 | $11.20 | $11.23 | $11.00 | $11.06 | $10.79 | 4,268,880 |
| 2017-01-05 | $11.33 | $11.40 | $11.18 | $11.22 | $10.94 | 4,126,260 |
| 2017-01-04 | $11.23 | $11.35 | $11.15 | $11.32 | $11.04 | 3,275,390 |
| 2017-01-03 | $11.12 | $11.34 | $11.12 | $11.23 | $10.95 | 3,709,960 |
| 2017-01-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.85 | 0 |
| 2016-12-30 | $11.00 | $11.16 | $10.98 | $11.12 | $10.85 | 2,422,750 |
| 2016-12-29 | $11.14 | $11.19 | $10.98 | $10.99 | $10.72 | 3,825,790 |
| 2016-12-28 | $11.13 | $11.23 | $11.11 | $11.13 | $10.85 | 2,648,630 |
| 2016-12-27 | $11.20 | $11.23 | $11.10 | $11.13 | $10.85 | 2,313,180 |
| 2016-12-26 | $10.87 | $11.22 | $10.62 | $11.19 | $10.91 | 4,984,360 |
| 2016-12-23 | $11.23 | $11.27 | $10.84 | $10.87 | $10.60 | 4,503,670 |
| 2016-12-22 | $11.30 | $11.30 | $11.15 | $11.19 | $10.91 | 2,403,580 |
| 2016-12-21 | $11.16 | $11.30 | $11.12 | $11.24 | $10.96 | 3,411,300 |
| 2016-12-20 | $11.13 | $11.20 | $11.09 | $11.15 | $10.87 | 2,983,380 |
| 2016-12-19 | $11.17 | $11.26 | $11.06 | $11.13 | $10.85 | 3,357,370 |
| 2016-12-16 | $11.00 | $11.43 | $10.94 | $11.18 | $10.90 | 6,217,410 |
| 2016-12-15 | $10.63 | $11.11 | $10.63 | $11.00 | $10.73 | 4,809,080 |
| 2016-12-14 | $11.16 | $11.22 | $10.78 | $10.80 | $10.53 | 6,510,450 |
| 2016-12-13 | $11.35 | $11.35 | $11.02 | $11.13 | $10.85 | 7,984,680 |
| 2016-12-12 | $12.72 | $12.72 | $11.37 | $11.37 | $11.09 | 8,413,230 |
| 2016-12-09 | $12.69 | $12.76 | $12.56 | $12.63 | $12.32 | 3,105,390 |
| 2016-12-08 | $12.83 | $12.85 | $12.66 | $12.67 | $12.36 | 2,988,010 |
| 2016-12-07 | $12.72 | $12.80 | $12.67 | $12.78 | $12.46 | 2,487,460 |
| 2016-12-06 | $12.83 | $12.90 | $12.71 | $12.73 | $12.42 | 2,980,400 |
| 2016-12-05 | $12.74 | $12.94 | $12.73 | $12.83 | $12.51 | 3,717,030 |
| 2016-12-02 | $13.22 | $13.34 | $12.95 | $12.98 | $12.66 | 5,113,190 |
| 2016-12-01 | $13.08 | $13.23 | $12.99 | $13.23 | $12.90 | 6,565,670 |
| 2016-11-30 | $12.93 | $13.17 | $12.91 | $13.04 | $12.72 | 6,387,440 |
| 2016-11-29 | $13.12 | $13.13 | $12.95 | $12.99 | $12.67 | 6,407,750 |
| 2016-11-28 | $13.17 | $13.17 | $12.94 | $13.04 | $12.72 | 4,352,870 |
| 2016-11-25 | $13.08 | $13.18 | $12.75 | $13.07 | $12.75 | 6,783,750 |
| 2016-11-24 | $13.26 | $13.43 | $13.06 | $13.11 | $12.79 | 7,925,610 |
| 2016-11-23 | $13.29 | $13.39 | $13.12 | $13.21 | $12.88 | 10,335,230 |
| 2016-11-22 | $13.21 | $13.28 | $13.12 | $13.28 | $12.95 | 7,121,520 |
| 2016-11-21 | $13.21 | $13.27 | $13.08 | $13.14 | $12.82 | 5,216,720 |
| 2016-11-18 | $13.18 | $13.27 | $13.15 | $13.17 | $12.84 | 5,110,930 |
| 2016-11-17 | $13.37 | $13.40 | $13.12 | $13.17 | $12.84 | 9,595,620 |
| 2016-11-16 | $13.45 | $13.57 | $13.37 | $13.40 | $13.07 | 8,873,040 |
| 2016-11-15 | $13.72 | $13.75 | $13.20 | $13.40 | $13.07 | 14,994,860 |
| 2016-11-14 | $13.82 | $13.92 | $13.55 | $13.73 | $13.39 | 7,356,780 |
| 2016-11-11 | $13.43 | $13.78 | $13.26 | $13.71 | $13.37 | 9,352,830 |
| 2016-11-10 | $13.45 | $13.47 | $13.34 | $13.44 | $13.11 | 4,538,470 |
| 2016-11-09 | $13.44 | $13.55 | $13.16 | $13.28 | $12.95 | 6,234,440 |
| 2016-11-08 | $13.40 | $13.47 | $13.15 | $13.46 | $13.13 | 7,138,410 |
| 2016-11-07 | $13.40 | $13.51 | $13.21 | $13.30 | $12.97 | 6,821,740 |
| 2016-11-04 | $13.81 | $13.81 | $13.38 | $13.44 | $13.11 | 6,063,000 |
| 2016-11-03 | $13.67 | $13.90 | $13.53 | $13.75 | $13.41 | 5,167,310 |
| 2016-11-02 | $14.05 | $14.05 | $13.70 | $13.70 | $13.36 | 6,725,760 |
| 2016-11-01 | $14.00 | $14.10 | $13.75 | $14.05 | $13.70 | 7,806,890 |
| 2016-10-31 | $14.15 | $14.17 | $13.91 | $14.01 | $13.66 | 0 |
| 2016-10-28 | $14.05 | $14.27 | $14.00 | $14.08 | $13.73 | 5,396,490 |
| 2016-10-27 | $14.24 | $14.30 | $13.91 | $14.02 | $13.67 | 7,510,460 |
| 2016-10-26 | $14.60 | $15.49 | $14.30 | $14.43 | $14.07 | 14,294,590 |
| 2016-10-25 | $14.02 | $14.48 | $14.01 | $14.27 | $13.92 | 7,763,440 |
| 2016-10-24 | $14.02 | $14.13 | $13.70 | $14.10 | $13.75 | 7,477,700 |
| 2016-10-21 | $14.56 | $14.56 | $13.79 | $14.16 | $13.81 | 7,620,100 |
| 2016-10-20 | $25.67 | $26.29 | $25.67 | $26.00 | $14.11 | 3,414,220 |
| 2016-10-19 | $26.22 | $26.29 | $25.60 | $25.63 | $13.88 | 2,560,140 |
| 2016-10-18 | $25.38 | $26.08 | $25.28 | $26.08 | $14.12 | 2,888,170 |
| 2016-10-17 | $25.71 | $26.13 | $25.04 | $25.39 | $13.75 | 3,574,710 |
| 2016-10-14 | $26.15 | $26.45 | $25.20 | $25.60 | $13.86 | 4,620,100 |
| 2016-10-13 | $26.22 | $26.77 | $26.12 | $26.29 | $14.24 | 3,901,720 |
| 2016-10-12 | $26.02 | $26.67 | $25.80 | $26.29 | $14.24 | 4,510,010 |
| 2016-10-11 | $26.01 | $26.80 | $26.00 | $26.13 | $14.15 | 5,430,660 |
| 2016-10-10 | $25.74 | $26.16 | $25.23 | $26.15 | $14.16 | 4,032,270 |
| 2016-10-07 | $25.48 | $25.48 | $25.48 | $25.48 | $13.80 | 0 |
| 2016-10-06 | $25.48 | $25.48 | $25.48 | $25.48 | $13.80 | 0 |
| 2016-10-05 | $25.48 | $25.48 | $25.48 | $25.48 | $13.80 | 0 |
| 2016-10-04 | $25.48 | $25.48 | $25.48 | $25.48 | $13.80 | 0 |
| 2016-10-03 | $25.48 | $25.48 | $25.48 | $25.48 | $13.80 | 0 |
| 2016-09-30 | $25.50 | $25.83 | $25.13 | $25.48 | $13.80 | 3,744,240 |
| 2016-09-29 | $25.52 | $25.88 | $25.12 | $25.58 | $13.85 | 5,103,460 |
| 2016-09-28 | $25.50 | $26.30 | $25.30 | $25.63 | $13.88 | 7,757,090 |
| 2016-09-27 | $24.38 | $25.87 | $24.31 | $25.50 | $13.81 | 12,593,870 |
| 2016-09-26 | $24.00 | $24.90 | $23.62 | $24.53 | $13.29 | 4,993,110 |
| 2016-09-23 | $24.70 | $24.83 | $24.10 | $24.11 | $13.06 | 3,200,020 |
| 2016-09-22 | $24.26 | $24.69 | $24.11 | $24.68 | $13.37 | 4,381,310 |
| 2016-09-21 | $23.96 | $24.18 | $23.85 | $24.12 | $13.06 | 1,201,600 |
| 2016-09-20 | $23.80 | $24.26 | $23.80 | $23.99 | $12.99 | 1,655,570 |
| 2016-09-19 | $23.41 | $23.93 | $23.41 | $23.85 | $12.92 | 1,576,210 |
| 2016-09-16 | $23.41 | $23.41 | $23.41 | $23.41 | $12.68 | 0 |
| 2016-09-15 | $23.41 | $23.41 | $23.41 | $23.41 | $12.68 | 0 |
| 2016-09-14 | $23.30 | $23.89 | $23.28 | $23.41 | $12.68 | 1,688,110 |
| 2016-09-13 | $23.99 | $24.14 | $23.20 | $23.42 | $12.68 | 2,517,250 |
| 2016-09-12 | $24.15 | $24.18 | $23.75 | $23.85 | $12.92 | 2,893,690 |
| 2016-09-09 | $24.94 | $25.22 | $24.55 | $24.56 | $13.30 | 3,002,140 |
| 2016-09-08 | $24.41 | $24.99 | $24.41 | $24.90 | $13.49 | 5,213,660 |
| 2016-09-07 | $24.45 | $24.87 | $24.40 | $24.45 | $13.24 | 4,192,300 |
| 2016-09-06 | $23.38 | $24.57 | $23.38 | $24.48 | $13.26 | 5,114,640 |
| 2016-09-05 | $23.51 | $23.87 | $23.50 | $23.56 | $12.76 | 2,081,010 |
| 2016-09-02 | $23.43 | $23.80 | $23.15 | $23.49 | $12.72 | 2,507,540 |
| 2016-09-01 | $24.22 | $24.46 | $23.40 | $23.41 | $12.68 | 2,699,310 |
| 2016-08-31 | $24.52 | $24.52 | $24.05 | $24.25 | $13.13 | 2,289,250 |
| 2016-08-30 | $24.45 | $24.75 | $24.33 | $24.45 | $13.24 | 2,861,010 |
| 2016-08-29 | $24.20 | $24.72 | $24.02 | $24.52 | $13.28 | 3,146,630 |
| 2016-08-26 | $24.27 | $24.85 | $24.05 | $24.11 | $13.06 | 5,863,770 |
| 2016-08-25 | $23.98 | $24.00 | $23.25 | $23.80 | $12.89 | 2,496,720 |
| 2016-08-24 | $24.35 | $24.40 | $23.96 | $24.17 | $13.09 | 2,036,470 |
| 2016-08-23 | $24.10 | $24.33 | $23.79 | $24.31 | $13.17 | 2,382,820 |
| 2016-08-22 | $24.00 | $24.19 | $23.78 | $24.06 | $13.03 | 2,625,410 |
| 2016-08-19 | $24.44 | $24.57 | $24.05 | $24.09 | $13.05 | 2,708,640 |
| 2016-08-18 | $24.50 | $24.58 | $24.18 | $24.44 | $13.24 | 2,325,140 |
| 2016-08-17 | $24.54 | $24.85 | $24.22 | $24.36 | $13.19 | 3,000,360 |
| 2016-08-16 | $25.00 | $25.00 | $24.50 | $24.62 | $13.33 | 4,846,150 |
| 2016-08-15 | $24.40 | $26.85 | $24.13 | $24.98 | $13.53 | 7,777,300 |
| 2016-08-12 | $24.40 | $24.96 | $24.02 | $24.41 | $13.22 | 8,307,710 |
| 2016-08-11 | $22.92 | $25.44 | $22.74 | $24.90 | $13.49 | 8,640,680 |
| 2016-08-10 | $22.70 | $23.47 | $22.70 | $23.13 | $12.53 | 3,855,180 |
| 2016-08-09 | $22.50 | $22.78 | $22.33 | $22.67 | $12.28 | 2,866,150 |
| 2016-08-08 | $22.32 | $22.50 | $21.72 | $22.40 | $12.13 | 3,704,040 |
| 2016-08-05 | $23.35 | $23.53 | $22.30 | $22.33 | $12.09 | 4,292,150 |
| 2016-08-04 | $23.94 | $23.94 | $23.15 | $23.45 | $12.70 | 1,985,870 |
| 2016-08-03 | $23.16 | $23.79 | $23.00 | $23.70 | $12.84 | 2,431,310 |
| 2016-08-02 | $22.82 | $23.20 | $22.68 | $23.03 | $12.47 | 1,211,710 |
| 2016-08-01 | $23.66 | $23.66 | $22.37 | $22.80 | $12.35 | 2,387,500 |
| 2016-07-29 | $22.78 | $23.80 | $22.47 | $23.69 | $12.83 | 4,875,990 |
| 2016-07-28 | $23.40 | $23.63 | $22.28 | $22.78 | $12.34 | 5,963,850 |
| 2016-07-27 | $25.15 | $25.18 | $22.93 | $23.39 | $12.67 | 6,708,980 |
| 2016-07-26 | $24.65 | $25.05 | $24.60 | $25.05 | $13.57 | 2,292,940 |
| 2016-07-25 | $24.89 | $25.19 | $24.57 | $24.65 | $13.35 | 3,004,280 |
| 2016-07-22 | $24.83 | $25.43 | $24.41 | $25.10 | $13.59 | 3,750,950 |
| 2016-07-21 | $24.70 | $25.08 | $24.48 | $24.83 | $13.45 | 2,927,270 |
| 2016-07-20 | $25.06 | $25.20 | $24.68 | $24.70 | $13.38 | 3,157,880 |
| 2016-07-19 | $24.73 | $25.09 | $24.40 | $25.04 | $13.56 | 2,935,120 |
| 2016-07-18 | $25.53 | $25.53 | $24.50 | $24.68 | $13.37 | 6,091,990 |
| 2016-07-15 | $25.97 | $26.20 | $25.41 | $25.62 | $13.88 | 3,398,670 |
| 2016-07-14 | $26.04 | $26.32 | $25.67 | $26.10 | $14.14 | 4,050,590 |
| 2016-07-13 | $26.52 | $26.90 | $26.04 | $26.18 | $14.18 | 5,164,470 |
| 2016-07-12 | $26.05 | $27.36 | $25.90 | $26.52 | $14.36 | 8,078,460 |
| 2016-07-11 | $26.48 | $26.90 | $26.00 | $26.39 | $14.29 | 7,115,050 |
| 2016-07-08 | $24.80 | $26.92 | $24.80 | $26.49 | $14.35 | 12,469,980 |
| 2016-07-07 | $24.88 | $25.59 | $24.81 | $24.91 | $13.49 | 5,223,790 |
| 2016-07-06 | $25.36 | $25.36 | $24.70 | $24.81 | $13.44 | 4,036,310 |
| 2016-07-05 | $25.74 | $25.84 | $25.00 | $25.36 | $13.73 | 6,375,040 |
| 2016-07-04 | $24.10 | $25.86 | $24.10 | $25.75 | $13.95 | 10,025,920 |
| 2016-07-01 | $24.69 | $25.00 | $24.25 | $24.58 | $13.31 | 5,373,120 |
| 2016-06-30 | $24.88 | $25.20 | $24.50 | $24.99 | $13.53 | 5,640,570 |
| 2016-06-29 | $25.60 | $25.69 | $24.60 | $24.90 | $13.49 | 8,623,230 |
| 2016-06-28 | $25.08 | $25.88 | $24.88 | $25.54 | $13.83 | 11,003,300 |
| 2016-06-27 | $24.96 | $25.79 | $24.86 | $25.23 | $13.66 | 9,213,100 |
| 2016-06-24 | $24.77 | $25.98 | $24.10 | $25.45 | $13.78 | 15,878,900 |
| 2016-06-23 | $24.99 | $25.42 | $24.23 | $25.01 | $13.55 | 13,302,850 |
| 2016-06-22 | $22.39 | $24.64 | $22.22 | $24.64 | $13.34 | 14,457,310 |
| 2016-06-21 | $23.00 | $23.62 | $22.31 | $22.40 | $12.13 | 9,902,480 |
| 2016-06-20 | $22.01 | $23.70 | $22.01 | $23.29 | $12.61 | 13,928,150 |
| 2016-06-17 | $20.74 | $22.22 | $20.70 | $21.72 | $11.76 | 7,426,840 |
| 2016-06-16 | $20.86 | $21.02 | $20.60 | $20.74 | $11.23 | 2,011,880 |
| 2016-06-15 | $20.25 | $21.37 | $20.02 | $20.87 | $11.30 | 4,265,540 |
| 2016-06-14 | $19.69 | $20.42 | $19.61 | $20.41 | $11.05 | 2,472,180 |
| 2016-06-13 | $21.05 | $21.06 | $19.81 | $19.95 | $10.80 | 3,423,930 |
| 2016-06-10 | $21.33 | $21.33 | $21.33 | $21.33 | $11.55 | 0 |
| 2016-06-09 | $21.33 | $21.33 | $21.33 | $21.33 | $11.55 | 0 |
| 2016-06-08 | $21.70 | $21.70 | $21.30 | $21.33 | $11.55 | 3,707,170 |
| 2016-06-07 | $21.82 | $22.12 | $21.50 | $21.74 | $11.77 | 3,455,460 |
| 2016-06-06 | $21.48 | $22.11 | $21.23 | $21.96 | $11.89 | 7,773,850 |
| 2016-06-03 | $21.90 | $22.05 | $21.39 | $21.68 | $11.74 | 7,473,390 |
| 2016-06-02 | $20.92 | $21.81 | $20.72 | $21.81 | $11.81 | 9,036,740 |
| 2016-06-01 | $20.90 | $21.45 | $20.70 | $20.93 | $11.34 | 5,425,490 |
| 2016-05-31 | $20.09 | $21.00 | $20.05 | $20.90 | $11.32 | 4,233,210 |
| 2016-05-30 | $19.62 | $20.27 | $19.43 | $20.03 | $10.85 | 2,556,830 |
| 2016-05-27 | $20.19 | $20.19 | $19.79 | $19.86 | $10.76 | 2,220,380 |
| 2016-05-26 | $20.10 | $20.28 | $19.50 | $20.13 | $10.90 | 4,360,610 |
| 2016-05-25 | $20.99 | $21.19 | $20.10 | $20.24 | $10.96 | 3,913,770 |
| 2016-05-24 | $21.15 | $21.15 | $20.70 | $20.80 | $11.27 | 2,824,230 |
| 2016-05-23 | $21.18 | $21.60 | $20.85 | $21.20 | $11.48 | 5,211,390 |
| 2016-05-20 | $20.16 | $21.13 | $20.10 | $21.13 | $11.44 | 3,499,700 |
| 2016-05-19 | $20.00 | $21.10 | $20.00 | $20.48 | $11.09 | 3,228,610 |
| 2016-05-18 | $20.53 | $20.80 | $19.65 | $19.95 | $10.80 | 2,660,150 |
| 2016-05-17 | $20.51 | $21.33 | $20.35 | $20.99 | $11.37 | 4,071,390 |
| 2016-05-16 | $19.74 | $20.55 | $19.56 | $20.55 | $11.13 | 3,229,380 |
| 2016-05-13 | $19.79 | $19.99 | $19.33 | $19.88 | $10.77 | 3,068,770 |
| 2016-05-12 | $19.31 | $19.74 | $18.83 | $19.70 | $10.67 | 1,909,140 |
| 2016-05-11 | $19.68 | $19.86 | $19.00 | $19.51 | $10.57 | 3,498,830 |
| 2016-05-10 | $19.45 | $19.81 | $19.45 | $19.66 | $10.65 | 2,084,000 |
| 2016-05-09 | $20.20 | $20.35 | $19.32 | $19.45 | $10.53 | 3,171,110 |
| 2016-05-06 | $21.19 | $21.60 | $20.48 | $20.58 | $11.15 | 4,686,070 |
| 2016-05-05 | $20.79 | $21.08 | $20.65 | $20.99 | $11.37 | 2,276,800 |
| 2016-05-04 | $20.80 | $21.18 | $20.51 | $20.79 | $11.26 | 3,173,500 |
| 2016-05-03 | $19.49 | $21.08 | $19.26 | $20.80 | $11.27 | 4,627,810 |
| 2016-05-02 | $19.49 | $19.49 | $19.49 | $19.49 | $10.56 | 0 |
| 2016-04-29 | $19.58 | $19.62 | $19.25 | $19.49 | $10.56 | 2,382,430 |
| 2016-04-28 | $19.18 | $19.66 | $18.91 | $19.64 | $10.64 | 2,800,690 |
| 2016-04-27 | $19.62 | $19.75 | $19.28 | $19.30 | $10.45 | 3,034,080 |
| 2016-04-26 | $19.36 | $19.36 | $19.36 | $19.36 | $10.49 | 0 |
| 2016-04-25 | $19.39 | $19.50 | $18.91 | $19.36 | $10.49 | 2,489,170 |
| 2016-04-22 | $19.10 | $19.60 | $18.90 | $19.53 | $10.58 | 2,549,120 |
| 2016-04-21 | $19.66 | $19.86 | $19.18 | $19.23 | $10.41 | 4,245,300 |
| 2016-04-20 | $21.70 | $21.78 | $19.50 | $19.69 | $10.66 | 6,297,370 |
| 2016-04-19 | $21.70 | $21.81 | $21.36 | $21.56 | $11.68 | 3,241,460 |
| 2016-04-18 | $22.15 | $22.15 | $21.11 | $21.60 | $11.70 | 5,932,870 |
| 2016-04-15 | $22.85 | $23.00 | $22.15 | $22.27 | $12.06 | 5,466,840 |
| 2016-04-14 | $22.80 | $22.91 | $22.38 | $22.80 | $12.35 | 4,142,410 |
| 2016-04-13 | $22.64 | $23.20 | $22.56 | $22.70 | $12.29 | 7,125,600 |
| 2016-04-12 | $23.00 | $23.16 | $22.10 | $22.54 | $12.21 | 6,351,920 |
| 2016-04-11 | $22.49 | $23.49 | $21.90 | $23.30 | $12.62 | 12,495,960 |
| 2016-04-08 | $23.01 | $23.42 | $22.10 | $22.33 | $12.09 | 9,181,710 |
| 2016-04-07 | $22.65 | $23.99 | $22.65 | $23.00 | $12.46 | 12,096,020 |
| 2016-04-06 | $22.28 | $22.99 | $22.12 | $22.50 | $12.19 | 7,156,750 |
| 2016-04-05 | $21.67 | $22.35 | $21.48 | $22.26 | $12.06 | 7,768,300 |
| 2016-04-04 | $21.67 | $21.67 | $21.67 | $21.67 | $11.74 | 0 |
| 2016-04-01 | $21.65 | $22.00 | $21.00 | $21.67 | $11.74 | 3,816,770 |
| 2016-03-31 | $22.00 | $22.24 | $21.57 | $21.70 | $11.75 | 5,291,030 |
| 2016-03-30 | $20.92 | $21.90 | $20.92 | $21.78 | $11.80 | 4,676,860 |
| 2016-03-29 | $21.11 | $21.35 | $20.21 | $20.89 | $11.31 | 3,952,110 |
| 2016-03-28 | $21.50 | $22.36 | $21.21 | $21.26 | $11.51 | 5,539,530 |
| 2016-03-25 | $20.65 | $21.35 | $20.62 | $21.33 | $11.55 | 3,434,720 |
| 2016-03-24 | $21.23 | $21.45 | $20.86 | $20.87 | $11.30 | 5,002,850 |
| 2016-03-23 | $21.30 | $21.62 | $21.02 | $21.61 | $11.70 | 4,993,500 |
| 2016-03-22 | $21.30 | $21.79 | $21.01 | $21.44 | $11.61 | 6,512,640 |
| 2016-03-21 | $21.55 | $22.08 | $21.20 | $21.45 | $11.62 | 6,625,430 |
| 2016-03-18 | $20.68 | $21.49 | $20.37 | $21.15 | $11.45 | 7,082,350 |
| 2016-03-17 | $19.22 | $20.80 | $19.18 | $20.45 | $11.08 | 7,396,300 |
| 2016-03-16 | $19.88 | $19.95 | $18.66 | $19.09 | $10.34 | 3,347,890 |
| 2016-03-15 | $19.50 | $20.00 | $19.30 | $19.38 | $10.50 | 3,695,560 |
| 2016-03-14 | $18.64 | $20.02 | $18.45 | $19.56 | $10.59 | 6,615,820 |
| 2016-03-11 | $18.18 | $18.23 | $17.66 | $18.20 | $9.86 | 2,451,870 |
| 2016-03-10 | $18.89 | $19.20 | $18.25 | $18.26 | $9.89 | 3,156,130 |
| 2016-03-09 | $18.50 | $19.45 | $17.81 | $18.97 | $10.27 | 3,969,820 |
| 2016-03-08 | $18.94 | $19.06 | $17.51 | $19.00 | $10.29 | 5,531,080 |
| 2016-03-07 | $18.95 | $19.60 | $18.80 | $19.08 | $10.33 | 4,364,710 |
| 2016-03-04 | $19.70 | $20.18 | $18.88 | $18.88 | $10.23 | 8,120,940 |
| 2016-03-03 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-03-02 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-03-01 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-02-29 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-02-26 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-02-25 | $20.98 | $20.98 | $20.98 | $20.98 | $11.36 | 0 |
| 2016-02-24 | $21.13 | $21.60 | $20.05 | $20.98 | $11.36 | 7,267,830 |
| 2016-02-23 | $21.90 | $21.96 | $20.77 | $21.39 | $11.58 | 6,639,020 |
| 2016-02-22 | $22.10 | $22.33 | $21.30 | $21.60 | $11.70 | 6,150,370 |
| 2016-02-19 | $20.90 | $21.43 | $20.90 | $21.41 | $11.60 | 5,867,280 |
| 2016-02-18 | $21.38 | $21.75 | $21.02 | $21.19 | $11.48 | 6,963,920 |
| 2016-02-17 | $20.83 | $21.56 | $20.53 | $21.38 | $11.58 | 7,559,070 |
| 2016-02-16 | $20.00 | $21.30 | $20.00 | $20.81 | $11.27 | 8,866,630 |
| 2016-02-15 | $18.40 | $19.97 | $18.13 | $19.95 | $10.80 | 5,015,610 |
| 2016-02-12 | $19.39 | $19.39 | $19.39 | $19.39 | $10.50 | 0 |
| 2016-02-11 | $19.39 | $19.39 | $19.39 | $19.39 | $10.50 | 0 |
| 2016-02-10 | $19.39 | $19.39 | $19.39 | $19.39 | $10.50 | 0 |
| 2016-02-09 | $19.39 | $19.39 | $19.39 | $19.39 | $10.50 | 0 |
| 2016-02-08 | $19.39 | $19.39 | $19.39 | $19.39 | $10.50 | 0 |
| 2016-02-05 | $19.68 | $19.97 | $19.30 | $19.39 | $10.50 | 4,502,940 |
| 2016-02-04 | $19.09 | $19.88 | $18.86 | $19.52 | $10.57 | 7,468,400 |
| 2016-02-03 | $18.60 | $19.00 | $18.37 | $18.86 | $10.21 | 7,526,870 |
| 2016-02-02 | $18.07 | $19.10 | $17.95 | $18.99 | $10.28 | 7,889,120 |
| 2016-02-01 | $18.16 | $18.80 | $17.42 | $18.08 | $9.79 | 8,682,050 |
| 2016-01-29 | $17.48 | $19.24 | $17.30 | $18.57 | $10.06 | 9,555,710 |
| 2016-01-28 | $18.11 | $19.60 | $17.59 | $17.85 | $9.67 | 11,392,000 |
| 2016-01-27 | $20.65 | $20.87 | $18.86 | $18.87 | $10.22 | 13,553,030 |
| 2016-01-26 | $22.50 | $23.78 | $20.50 | $20.96 | $11.35 | 20,049,160 |
| 2016-01-25 | $20.53 | $22.58 | $20.21 | $22.58 | $12.23 | 15,148,120 |
| 2016-01-22 | $23.98 | $23.98 | $20.14 | $20.53 | $11.12 | 19,839,410 |
| 2016-01-21 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-20 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-19 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-18 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-15 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-14 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-13 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-12 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-11 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-08 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-07 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-06 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-05 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-04 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2016-01-01 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-31 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-30 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-29 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-28 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-25 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-24 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-23 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-22 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-21 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-18 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-17 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-16 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-15 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-11 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-10 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-09 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-08 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-07 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-04 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-03 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-02 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-12-01 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-30 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-27 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-26 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-25 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-24 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-23 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-20 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-19 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-18 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-17 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-16 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-13 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-12 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-11 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-10 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-09 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-06 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-05 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-04 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-03 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-11-02 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-30 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-29 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-28 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-27 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-26 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-23 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-22 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-21 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-20 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-19 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-16 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-15 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-14 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-13 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-12 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-09 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-08 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-06 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-05 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-02 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-10-01 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-30 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-29 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-28 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-25 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-24 | $21.80 | $21.80 | $21.80 | $21.80 | $11.81 | 0 |
| 2015-09-23 | $21.36 | $22.46 | $21.10 | $21.80 | $11.81 | 6,303,390 |
| 2015-09-22 | $21.00 | $22.28 | $20.80 | $21.81 | $11.81 | 8,288,270 |
| 2015-09-21 | $19.18 | $20.97 | $18.93 | $20.96 | $11.35 | 7,216,350 |
| 2015-09-18 | $19.15 | $19.73 | $18.90 | $19.52 | $10.57 | 4,819,900 |
| 2015-09-17 | $19.80 | $20.46 | $19.01 | $19.10 | $10.34 | 7,118,230 |
| 2015-09-16 | $18.15 | $19.75 | $18.02 | $19.75 | $10.70 | 5,544,180 |
| 2015-09-15 | $19.20 | $19.80 | $17.95 | $17.95 | $9.72 | 5,183,960 |
| 2015-09-14 | $22.26 | $22.49 | $19.94 | $19.94 | $10.80 | 4,895,700 |
| 2015-09-11 | $22.00 | $22.35 | $21.81 | $22.15 | $12.00 | 3,330,700 |
| 2015-09-10 | $21.50 | $22.61 | $21.50 | $21.95 | $11.89 | 4,222,130 |
| 2015-09-09 | $21.90 | $22.88 | $21.48 | $22.30 | $12.08 | 7,267,790 |
| 2015-09-08 | $19.65 | $21.60 | $18.99 | $21.50 | $11.64 | 5,364,120 |
| 2015-09-07 | $19.60 | $20.63 | $19.41 | $19.64 | $10.64 | 3,986,380 |
| 2015-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $10.29 | 0 |
| 2015-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $10.29 | 0 |
| 2015-09-02 | $18.96 | $21.20 | $18.81 | $19.00 | $10.29 | 5,147,940 |
| 2015-09-01 | $22.40 | $22.43 | $20.41 | $20.41 | $11.05 | 5,273,340 |
| 2015-08-31 | $23.20 | $23.69 | $22.42 | $22.68 | $12.28 | 6,335,010 |
| 2015-08-28 | $22.40 | $23.65 | $21.71 | $23.54 | $12.75 | 8,572,880 |
| 2015-08-27 | $21.00 | $22.20 | $20.36 | $21.98 | $11.90 | 9,149,090 |
| 2015-08-26 | $21.80 | $22.46 | $20.04 | $20.31 | $11.00 | 8,972,120 |
| 2015-08-25 | $21.47 | $22.98 | $21.47 | $21.47 | $11.63 | 6,878,040 |
| 2015-08-24 | $25.00 | $25.42 | $23.85 | $23.85 | $12.92 | 5,667,560 |
| 2015-08-21 | $27.67 | $28.52 | $26.26 | $26.50 | $14.35 | 6,353,250 |
| 2015-08-20 | $29.08 | $29.98 | $28.50 | $28.71 | $15.55 | 6,373,350 |
| 2015-08-19 | $26.60 | $29.91 | $26.30 | $29.80 | $16.14 | 10,319,690 |
| 2015-08-18 | $30.50 | $31.50 | $27.59 | $27.71 | $15.01 | 10,300,100 |
| 2015-08-17 | $29.90 | $30.65 | $29.40 | $30.65 | $16.60 | 5,042,100 |
| 2015-08-14 | $30.80 | $31.00 | $29.88 | $30.39 | $16.46 | 8,231,700 |
| 2015-08-13 | $28.80 | $30.40 | $28.80 | $30.40 | $16.46 | 6,772,520 |
| 2015-08-12 | $29.77 | $30.49 | $29.21 | $29.28 | $15.86 | 8,137,110 |
| 2015-08-11 | $31.35 | $31.35 | $30.00 | $30.36 | $16.44 | 11,721,990 |
| 2015-08-10 | $29.90 | $31.59 | $29.90 | $31.21 | $16.90 | 10,535,110 |
| 2015-08-07 | $28.15 | $29.65 | $28.15 | $29.61 | $16.04 | 10,698,510 |
| 2015-08-06 | $26.90 | $28.86 | $26.60 | $28.15 | $15.25 | 10,138,900 |
| 2015-08-05 | $27.36 | $29.70 | $27.11 | $27.60 | $14.95 | 16,099,590 |
| 2015-08-04 | $24.90 | $27.03 | $24.60 | $27.03 | $14.64 | 12,010,320 |
| 2015-08-03 | $26.50 | $26.80 | $24.57 | $24.57 | $13.31 | 11,619,180 |
| 2015-07-31 | $28.00 | $29.35 | $26.50 | $27.30 | $14.79 | 10,792,570 |
| 2015-07-30 | $30.50 | $31.97 | $28.88 | $28.97 | $15.69 | 14,025,310 |
Shanghai Kinetic Medical Company Ltd (300326) News Headlines
Recent Shanghai Kinetic Medical Company Ltd (300326) News
Similar Companies to Shanghai Kinetic Medical Company Ltd (300326) 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 | -- | -- | -- |