Kyland Technology Company Ltd (300353) Exchange: SHE
Data as of July 17, 2025
$20.63 ($-0.15) -0.72%
Kyland Technology Company Ltd - Daily Information
Click for more stock information on Kyland Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.62 |
| Previous Close | $20.63 |
| High | $20.85 |
| Low | $20.31 |
| Adjusted Open | $20.62 |
| Previous Adjusted Close | $20.63 |
| Adjusted High | $20.85 |
| Adjusted Low | $20.31 |
About Kyland Technology Company Ltd (300353)
KYLAND TECHNOLOGY CO., LTD. is principally engaged in the research, development, production and distribution of industrial Ethernet switches, as well as the provision of industrial digital controlling system data transmission solutions. The Company mainly provides industrial Ethernet switches, industrial data optical transmitters and receivers, as well as industrial fiber optical transmitters and receivers, among others. The Company's industrial Ethernet switches mainly include webmaster switches, such as core backbone network three layers modularization 10-gigabit industrial Ethernet switches, backbone three layers modularization 10-gigabit industrial Ethernet switches, webmaster 10-gigabit switches and others; non webmaster switches, and Internet protocol (IP) 67 switches, among others. On October 30, 2013, it acquired a 51% interest in Shanghai DIGIgrid Co Ltd, a Shanghai-based manufacturer and wholesaler of communication equipment.
Invest in Kyland Technology Company Ltd (300353)
Historical Stock Data for Kyland Technology Company Ltd (300353)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $20.62 | $20.85 | $20.31 | $20.63 | $20.63 | 20,305,700 |
| 2025-07-14 | $20.40 | $21.00 | $20.31 | $20.78 | $20.78 | 27,682,800 |
| 2025-07-11 | $20.06 | $20.48 | $19.88 | $20.35 | $20.35 | 23,807,440 |
| 2025-07-10 | $20.25 | $20.35 | $19.92 | $20.06 | $20.06 | 26,697,500 |
| 2025-07-09 | $20.70 | $21.25 | $20.49 | $20.56 | $20.56 | 32,619,800 |
| 2025-07-08 | $20.21 | $20.59 | $20.17 | $20.47 | $20.47 | 19,271,600 |
| 2025-07-07 | $20.27 | $20.45 | $20.00 | $20.31 | $20.31 | 14,564,100 |
| 2025-07-04 | $20.57 | $20.67 | $20.26 | $20.27 | $20.27 | 19,117,600 |
| 2025-07-03 | $20.50 | $20.83 | $20.41 | $20.67 | $20.67 | 17,668,400 |
| 2025-07-02 | $21.25 | $21.25 | $20.52 | $20.56 | $20.56 | 25,667,800 |
| 2025-07-01 | $21.31 | $21.82 | $20.85 | $21.41 | $21.41 | 33,903,020 |
| 2025-06-30 | $21.11 | $21.60 | $21.11 | $21.35 | $21.35 | 24,487,140 |
| 2025-06-27 | $21.18 | $21.36 | $20.88 | $21.11 | $21.11 | 23,738,530 |
| 2025-06-26 | $21.42 | $21.62 | $21.15 | $21.17 | $21.17 | 26,796,810 |
| 2025-06-25 | $21.35 | $21.68 | $21.07 | $21.45 | $21.45 | 32,074,660 |
| 2025-06-24 | $20.73 | $21.83 | $20.72 | $21.35 | $21.35 | 36,114,830 |
| 2025-06-23 | $20.35 | $20.78 | $20.28 | $20.64 | $20.64 | 23,689,430 |
| 2025-06-20 | $22.05 | $22.18 | $20.60 | $20.74 | $20.74 | 47,059,100 |
| 2025-06-19 | $22.24 | $23.09 | $22.05 | $22.26 | $22.26 | 42,683,240 |
| 2025-06-18 | $21.82 | $22.73 | $21.39 | $22.59 | $22.59 | 49,131,490 |
| 2025-06-17 | $22.31 | $22.39 | $21.80 | $21.88 | $21.88 | 30,782,860 |
| 2025-06-13 | $22.31 | $22.76 | $22.00 | $22.51 | $22.51 | 40,437,950 |
| 2025-06-12 | $23.09 | $23.09 | $22.45 | $22.52 | $22.52 | 39,202,350 |
| 2025-06-11 | $23.50 | $23.75 | $23.15 | $23.16 | $23.16 | 33,758,700 |
| 2025-06-10 | $23.80 | $24.17 | $22.60 | $23.62 | $23.62 | 53,518,260 |
| 2025-06-09 | $23.34 | $24.20 | $23.20 | $23.83 | $23.83 | 48,695,010 |
| 2025-06-06 | $23.53 | $23.89 | $22.56 | $23.24 | $23.24 | 56,375,150 |
| 2025-06-05 | $24.21 | $24.56 | $23.40 | $23.90 | $23.90 | 59,440,660 |
| 2025-06-04 | $23.50 | $24.08 | $23.38 | $23.63 | $23.63 | 43,840,570 |
| 2025-06-03 | $23.20 | $24.64 | $22.86 | $23.81 | $23.81 | 56,090,380 |
| 2025-05-30 | $23.72 | $25.08 | $23.72 | $23.93 | $23.93 | 71,885,400 |
| 2025-05-29 | $24.55 | $25.65 | $23.95 | $23.95 | $23.95 | 91,126,480 |
| 2025-05-28 | $26.10 | $26.75 | $25.19 | $25.19 | $25.19 | 86,025,910 |
| 2025-05-27 | $25.77 | $26.68 | $24.75 | $26.68 | $26.68 | 106,679,540 |
| 2025-05-26 | $24.70 | $25.74 | $24.31 | $25.50 | $25.50 | 109,799,240 |
| 2025-05-23 | $22.22 | $25.76 | $21.54 | $25.18 | $25.18 | 149,169,120 |
| 2025-05-22 | $22.51 | $23.27 | $22.15 | $22.24 | $22.24 | 65,768,210 |
| 2025-05-21 | $22.70 | $24.68 | $22.53 | $22.80 | $22.80 | 88,811,930 |
| 2025-05-20 | $22.78 | $24.66 | $22.39 | $22.97 | $22.97 | 101,881,660 |
| 2025-05-19 | $21.70 | $23.00 | $21.70 | $22.83 | $22.83 | 79,457,900 |
| 2025-05-16 | $20.16 | $22.27 | $20.10 | $22.00 | $22.00 | 92,358,250 |
| 2025-05-15 | $20.76 | $21.28 | $20.20 | $20.45 | $20.45 | 40,309,540 |
| 2025-05-14 | $20.80 | $21.09 | $20.60 | $20.87 | $20.87 | 38,531,200 |
| 2025-05-13 | $21.69 | $21.83 | $20.82 | $20.99 | $20.99 | 56,634,370 |
| 2025-05-12 | $21.58 | $22.34 | $21.44 | $21.65 | $21.65 | 58,741,880 |
| 2025-05-09 | $22.97 | $23.00 | $20.94 | $21.34 | $21.34 | 94,435,760 |
| 2025-05-08 | $22.81 | $23.48 | $22.50 | $23.20 | $23.20 | 82,967,790 |
| 2025-05-07 | $22.05 | $24.78 | $21.81 | $23.19 | $23.19 | 122,076,100 |
| 2025-05-06 | $21.03 | $22.30 | $20.75 | $21.97 | $21.97 | 86,102,290 |
| 2025-04-30 | $20.32 | $21.59 | $20.03 | $20.84 | $20.84 | 98,225,720 |
| 2025-04-29 | $20.14 | $21.14 | $19.65 | $20.45 | $20.45 | 70,133,060 |
| 2025-04-28 | $20.91 | $20.97 | $19.89 | $20.19 | $20.19 | 55,643,350 |
| 2025-04-25 | $20.50 | $21.40 | $20.30 | $20.78 | $20.78 | 90,889,500 |
| 2025-04-24 | $20.17 | $20.58 | $19.82 | $20.43 | $20.43 | 89,157,100 |
| 2025-04-23 | $18.22 | $21.38 | $18.19 | $20.86 | $20.86 | 136,140,560 |
| 2025-04-22 | $19.08 | $19.18 | $17.88 | $17.92 | $17.92 | 75,307,530 |
| 2025-04-21 | $18.73 | $19.65 | $18.58 | $19.42 | $19.42 | 62,072,700 |
| 2025-04-18 | $18.75 | $19.25 | $18.43 | $18.81 | $18.81 | 49,328,860 |
| 2025-04-17 | $19.33 | $19.72 | $18.90 | $18.91 | $18.91 | 69,889,520 |
| 2025-04-16 | $19.99 | $21.11 | $19.51 | $19.76 | $19.76 | 91,800,300 |
| 2025-04-15 | $20.67 | $20.88 | $19.51 | $20.12 | $20.12 | 86,203,990 |
| 2025-04-14 | $21.72 | $21.72 | $20.58 | $20.80 | $20.80 | 94,363,300 |
| 2025-04-11 | $20.20 | $21.88 | $20.11 | $21.40 | $21.40 | 105,966,840 |
| 2025-04-10 | $20.60 | $21.63 | $20.21 | $20.28 | $20.28 | 118,753,210 |
| 2025-04-09 | $18.25 | $20.61 | $16.70 | $19.90 | $19.90 | 131,651,250 |
| 2025-04-08 | $19.69 | $20.52 | $17.56 | $18.81 | $18.81 | 128,172,740 |
| 2025-04-07 | $21.60 | $22.10 | $18.23 | $19.20 | $19.20 | 151,117,060 |
| 2025-04-03 | $23.86 | $24.00 | $22.73 | $22.77 | $22.77 | 137,976,810 |
| 2025-04-02 | $20.29 | $24.12 | $20.29 | $23.28 | $23.28 | 176,212,600 |
| 2025-04-01 | $22.30 | $22.64 | $20.01 | $20.10 | $20.10 | 116,966,110 |
| 2025-03-31 | $21.30 | $21.74 | $20.20 | $21.63 | $21.63 | 108,630,580 |
| 2025-03-28 | $21.37 | $21.74 | $20.66 | $20.83 | $20.83 | 84,633,410 |
| 2025-03-27 | $21.12 | $22.35 | $20.66 | $21.60 | $21.60 | 112,695,510 |
| 2025-03-26 | $18.71 | $22.00 | $18.71 | $20.72 | $20.72 | 128,990,050 |
| 2025-03-25 | $21.03 | $21.19 | $18.43 | $18.70 | $18.70 | 121,946,870 |
| 2025-03-24 | $20.13 | $21.18 | $20.08 | $20.70 | $20.70 | 121,840,860 |
| 2025-03-21 | $21.54 | $21.64 | $19.40 | $19.71 | $19.71 | 128,156,840 |
| 2025-03-20 | $22.67 | $23.12 | $21.30 | $21.80 | $21.80 | 134,851,100 |
| 2025-03-19 | $23.00 | $24.33 | $22.14 | $22.61 | $22.61 | 191,134,290 |
| 2025-03-18 | $20.90 | $23.86 | $19.50 | $22.05 | $22.05 | 202,665,900 |
| 2025-03-17 | $18.07 | $19.98 | $17.73 | $19.98 | $19.98 | 118,194,690 |
| 2025-03-14 | $17.44 | $17.54 | $16.31 | $16.65 | $16.65 | 78,622,230 |
| 2025-03-13 | $17.15 | $18.32 | $16.72 | $17.16 | $17.16 | 111,518,280 |
| 2025-03-12 | $15.30 | $18.04 | $15.27 | $17.18 | $17.18 | 102,479,410 |
| 2025-03-11 | $14.82 | $15.12 | $14.68 | $15.11 | $15.11 | 38,287,900 |
| 2025-03-10 | $15.40 | $15.60 | $14.86 | $15.21 | $15.21 | 54,166,070 |
| 2025-03-07 | $14.51 | $15.77 | $14.51 | $15.00 | $15.00 | 82,096,550 |
| 2025-03-06 | $14.26 | $15.08 | $14.26 | $14.71 | $14.71 | 73,966,130 |
| 2025-03-05 | $13.99 | $14.10 | $13.50 | $13.93 | $13.93 | 49,340,800 |
| 2025-03-04 | $12.80 | $13.99 | $12.72 | $13.88 | $13.88 | 59,988,210 |
| 2025-03-03 | $12.50 | $13.45 | $12.22 | $12.80 | $12.80 | 31,223,290 |
| 2025-02-28 | $12.90 | $13.04 | $12.26 | $12.29 | $12.29 | 23,159,780 |
| 2025-02-27 | $13.32 | $13.42 | $12.85 | $13.12 | $13.12 | 21,353,690 |
| 2025-02-26 | $13.43 | $13.43 | $13.19 | $13.31 | $13.31 | 16,840,920 |
| 2025-02-25 | $13.00 | $13.75 | $12.91 | $13.32 | $13.32 | 24,661,150 |
| 2025-02-24 | $13.38 | $13.38 | $12.96 | $13.15 | $13.15 | 23,281,460 |
| 2025-02-20 | $13.32 | $13.46 | $13.05 | $13.22 | $13.22 | 25,002,530 |
| 2025-02-19 | $12.40 | $13.35 | $12.38 | $13.21 | $13.21 | 37,089,410 |
| 2025-02-18 | $12.85 | $12.98 | $12.38 | $12.40 | $12.40 | 21,720,850 |
| 2025-02-17 | $12.98 | $13.12 | $12.77 | $12.93 | $12.93 | 19,782,070 |
| 2025-02-14 | $12.76 | $13.06 | $12.65 | $12.88 | $12.88 | 19,934,430 |
| 2025-02-13 | $12.99 | $12.99 | $12.60 | $12.76 | $12.76 | 23,026,030 |
| 2025-02-12 | $12.72 | $13.03 | $12.70 | $13.00 | $13.00 | 20,463,790 |
| 2025-02-11 | $12.85 | $13.12 | $12.65 | $12.84 | $12.84 | 26,023,800 |
| 2025-02-10 | $12.80 | $12.95 | $12.64 | $12.91 | $12.91 | 23,011,500 |
| 2025-02-07 | $12.63 | $13.00 | $12.52 | $12.86 | $12.86 | 35,407,550 |
| 2025-02-06 | $12.03 | $12.74 | $11.93 | $12.64 | $12.64 | 25,150,270 |
| 2025-02-05 | $12.16 | $12.41 | $12.04 | $12.13 | $12.13 | 21,855,400 |
| 2025-01-27 | $11.87 | $12.10 | $11.52 | $11.86 | $11.86 | 23,443,300 |
| 2025-01-24 | $11.41 | $11.72 | $11.34 | $11.72 | $11.72 | 18,071,100 |
| 2025-01-23 | $11.52 | $12.32 | $11.38 | $11.40 | $11.40 | 32,335,600 |
| 2025-01-22 | $11.12 | $11.14 | $10.91 | $10.98 | $10.98 | 8,578,600 |
| 2025-01-21 | $11.15 | $11.22 | $10.92 | $11.12 | $11.12 | 8,186,720 |
| 2025-01-20 | $11.28 | $11.39 | $11.03 | $11.09 | $11.09 | 8,886,300 |
| 2025-01-17 | $11.18 | $11.29 | $11.01 | $11.16 | $11.16 | 8,823,300 |
| 2025-01-16 | $11.10 | $11.40 | $11.02 | $11.18 | $11.18 | 11,423,400 |
| 2025-01-15 | $11.25 | $11.29 | $10.98 | $11.06 | $11.06 | 10,243,660 |
| 2025-01-14 | $10.68 | $11.30 | $10.59 | $11.26 | $11.26 | 15,657,360 |
| 2025-01-13 | $10.42 | $10.64 | $10.18 | $10.56 | $10.56 | 8,254,100 |
| 2025-01-09 | $10.50 | $11.05 | $10.50 | $10.87 | $10.87 | 13,646,400 |
| 2025-01-08 | $10.67 | $10.78 | $10.22 | $10.64 | $10.64 | 12,334,290 |
| 2025-01-07 | $10.44 | $10.68 | $10.37 | $10.67 | $10.67 | 10,166,600 |
| 2025-01-06 | $10.57 | $10.62 | $10.26 | $10.38 | $10.38 | 10,730,200 |
| 2025-01-03 | $11.29 | $11.34 | $10.54 | $10.57 | $10.57 | 17,506,570 |
| 2025-01-02 | $11.40 | $11.65 | $11.07 | $11.24 | $11.24 | 14,623,400 |
| 2024-12-31 | $12.20 | $12.30 | $11.48 | $11.48 | $11.48 | 15,079,800 |
| 2024-12-30 | $11.93 | $12.09 | $11.66 | $11.96 | $11.96 | 9,527,700 |
| 2024-12-27 | $12.20 | $12.43 | $12.03 | $12.03 | $12.03 | 11,911,540 |
| 2024-12-26 | $12.22 | $12.42 | $12.10 | $12.28 | $12.28 | 10,115,800 |
| 2024-12-25 | $12.40 | $12.48 | $11.89 | $12.07 | $12.07 | 14,942,200 |
| 2024-12-24 | $12.50 | $12.67 | $12.30 | $12.49 | $12.49 | 12,212,900 |
| 2024-12-23 | $13.09 | $13.30 | $12.48 | $12.56 | $12.56 | 20,316,600 |
| 2024-12-20 | $12.47 | $13.08 | $12.31 | $12.79 | $12.79 | 20,114,280 |
| 2024-12-19 | $12.27 | $12.53 | $12.14 | $12.46 | $12.46 | 15,308,010 |
| 2024-12-18 | $12.24 | $12.45 | $12.09 | $12.26 | $12.26 | 12,254,630 |
| 2024-12-17 | $12.59 | $12.76 | $12.16 | $12.21 | $12.21 | 15,371,040 |
| 2024-12-16 | $12.90 | $13.05 | $12.56 | $12.66 | $12.66 | 18,630,800 |
| 2024-12-13 | $13.40 | $13.43 | $12.90 | $12.93 | $12.93 | 27,955,010 |
| 2024-12-12 | $13.60 | $13.68 | $13.28 | $13.50 | $13.50 | 21,788,990 |
| 2024-12-11 | $13.62 | $13.86 | $13.56 | $13.66 | $13.66 | 21,952,300 |
| 2024-12-10 | $14.20 | $14.58 | $13.78 | $13.80 | $13.80 | 38,765,400 |
| 2024-12-09 | $13.91 | $14.06 | $13.51 | $13.66 | $13.66 | 18,915,990 |
| 2024-12-06 | $13.90 | $14.19 | $13.55 | $13.97 | $13.97 | 25,039,200 |
| 2024-12-05 | $13.60 | $13.86 | $13.51 | $13.81 | $13.81 | 19,982,500 |
| 2024-12-04 | $13.94 | $14.40 | $13.57 | $13.77 | $13.77 | 30,298,000 |
| 2024-12-03 | $14.10 | $14.43 | $13.60 | $13.82 | $13.82 | 35,348,360 |
| 2024-12-02 | $14.19 | $14.38 | $14.02 | $14.21 | $14.21 | 33,203,060 |
| 2024-11-29 | $13.57 | $14.26 | $13.42 | $14.20 | $14.20 | 46,227,080 |
| 2024-11-28 | $13.39 | $14.43 | $13.29 | $13.85 | $13.85 | 50,284,430 |
| 2024-11-27 | $12.90 | $13.42 | $12.50 | $13.39 | $13.39 | 23,497,120 |
| 2024-11-26 | $13.74 | $13.86 | $13.01 | $13.07 | $13.07 | 26,216,890 |
| 2024-11-25 | $12.86 | $13.81 | $12.45 | $13.68 | $13.68 | 42,865,550 |
| 2024-11-22 | $13.28 | $13.89 | $12.88 | $12.93 | $12.93 | 35,233,390 |
| 2024-11-21 | $13.49 | $13.72 | $13.17 | $13.35 | $13.35 | 24,546,260 |
| 2024-11-20 | $13.23 | $13.97 | $13.10 | $13.70 | $13.70 | 35,268,500 |
| 2024-11-19 | $12.20 | $13.49 | $12.11 | $13.45 | $13.45 | 39,107,550 |
| 2024-11-18 | $12.92 | $13.06 | $11.85 | $12.09 | $12.09 | 28,109,220 |
| 2024-11-15 | $13.08 | $13.66 | $12.79 | $12.87 | $12.87 | 27,751,030 |
| 2024-11-14 | $13.68 | $13.78 | $13.14 | $13.18 | $13.18 | 25,525,530 |
| 2024-11-13 | $13.51 | $14.15 | $13.45 | $13.81 | $13.81 | 34,892,360 |
| 2024-11-12 | $14.35 | $14.39 | $13.50 | $13.61 | $13.61 | 51,897,740 |
| 2024-11-11 | $14.20 | $15.25 | $14.00 | $14.45 | $14.45 | 69,200,020 |
| 2024-11-08 | $13.36 | $14.50 | $13.33 | $13.51 | $13.51 | 69,379,650 |
| 2024-11-07 | $13.06 | $13.45 | $12.81 | $13.17 | $13.17 | 40,827,910 |
| 2024-11-06 | $13.24 | $13.75 | $13.08 | $13.27 | $13.27 | 55,200,760 |
| 2024-11-05 | $13.00 | $13.59 | $12.80 | $13.24 | $13.24 | 67,747,140 |
| 2024-11-04 | $11.50 | $13.00 | $11.42 | $12.99 | $12.99 | 53,437,550 |
| 2024-11-01 | $12.45 | $12.63 | $11.30 | $11.51 | $11.51 | 49,365,200 |
| 2024-10-31 | $11.98 | $12.97 | $11.67 | $12.66 | $12.66 | 57,342,520 |
| 2024-10-30 | $11.79 | $12.12 | $11.66 | $12.00 | $12.00 | 31,211,720 |
| 2024-10-29 | $11.62 | $12.06 | $11.58 | $11.89 | $11.89 | 38,927,420 |
| 2024-10-28 | $11.50 | $11.72 | $11.45 | $11.62 | $11.62 | 22,036,190 |
| 2024-10-25 | $11.60 | $11.90 | $11.42 | $11.56 | $11.56 | 44,168,760 |
| 2024-10-24 | $11.95 | $12.32 | $11.83 | $11.97 | $11.97 | 22,076,960 |
| 2024-10-23 | $12.00 | $12.53 | $11.97 | $12.04 | $12.04 | 36,775,210 |
| 2024-10-22 | $12.20 | $12.32 | $11.72 | $12.00 | $12.00 | 41,118,890 |
| 2024-10-21 | $11.94 | $12.75 | $11.94 | $12.42 | $12.42 | 57,981,520 |
| 2024-10-18 | $11.37 | $12.20 | $11.25 | $11.84 | $11.84 | 54,569,790 |
| 2024-10-17 | $11.03 | $12.14 | $11.03 | $11.47 | $11.47 | 48,768,650 |
| 2024-10-16 | $10.72 | $11.12 | $10.70 | $10.83 | $10.83 | 26,389,710 |
| 2024-10-15 | $11.18 | $11.56 | $11.00 | $11.03 | $11.03 | 32,660,560 |
| 2024-10-14 | $10.85 | $11.35 | $10.72 | $11.34 | $11.34 | 32,136,960 |
| 2024-10-11 | $11.51 | $11.70 | $10.69 | $10.89 | $10.89 | 43,249,280 |
| 2024-10-10 | $11.90 | $12.62 | $11.80 | $11.80 | $11.80 | 46,458,100 |
| 2024-10-09 | $12.73 | $13.13 | $11.59 | $11.68 | $11.68 | 69,802,050 |
| 2024-10-08 | $13.43 | $13.44 | $12.21 | $13.44 | $13.44 | 90,834,370 |
| 2024-09-30 | $10.00 | $11.36 | $9.81 | $11.20 | $11.20 | 71,080,870 |
| 2024-09-27 | $9.43 | $9.87 | $9.27 | $9.66 | $9.66 | 48,649,960 |
| 2024-09-26 | $9.34 | $9.38 | $9.10 | $9.35 | $9.35 | 32,409,400 |
| 2024-09-25 | $8.99 | $9.42 | $8.95 | $9.33 | $9.33 | 45,401,950 |
| 2024-09-24 | $9.00 | $9.25 | $8.68 | $9.15 | $9.15 | 55,147,180 |
| 2024-09-23 | $8.59 | $9.87 | $8.59 | $9.25 | $9.25 | 67,679,710 |
| 2024-09-20 | $8.02 | $8.41 | $7.93 | $8.23 | $8.23 | 27,591,640 |
| 2024-09-19 | $7.96 | $8.03 | $7.79 | $8.02 | $8.02 | 13,786,280 |
| 2024-09-18 | $7.86 | $8.01 | $7.76 | $7.93 | $7.93 | 8,936,500 |
| 2024-09-13 | $7.89 | $7.95 | $7.74 | $7.87 | $7.87 | 9,385,600 |
| 2024-09-12 | $7.90 | $8.03 | $7.86 | $7.86 | $7.86 | 11,078,620 |
| 2024-09-11 | $7.80 | $7.95 | $7.77 | $7.86 | $7.86 | 9,720,400 |
| 2024-09-10 | $7.65 | $7.88 | $7.60 | $7.86 | $7.86 | 15,220,220 |
| 2024-09-09 | $7.46 | $7.75 | $7.40 | $7.58 | $7.58 | 8,499,100 |
| 2024-09-06 | $7.71 | $7.76 | $7.51 | $7.54 | $7.54 | 7,781,200 |
| 2024-09-05 | $7.61 | $7.74 | $7.61 | $7.70 | $7.70 | 6,537,900 |
| 2024-09-04 | $7.77 | $7.82 | $7.60 | $7.64 | $7.64 | 13,940,490 |
| 2024-09-03 | $7.74 | $8.02 | $7.74 | $7.87 | $7.87 | 10,244,100 |
| 2024-09-02 | $7.99 | $8.05 | $7.72 | $7.77 | $7.77 | 11,643,900 |
| 2024-08-30 | $7.75 | $8.10 | $7.72 | $8.00 | $8.00 | 18,840,500 |
| 2024-08-29 | $7.79 | $7.84 | $7.43 | $7.75 | $7.75 | 11,629,200 |
| 2024-08-28 | $7.80 | $7.93 | $7.64 | $7.83 | $7.83 | 9,411,060 |
| 2024-08-27 | $8.07 | $8.09 | $7.78 | $7.82 | $7.82 | 15,118,400 |
| 2024-08-26 | $8.00 | $8.22 | $7.90 | $8.16 | $8.16 | 20,622,410 |
| 2024-08-23 | $7.68 | $8.12 | $7.61 | $8.02 | $8.02 | 20,293,070 |
| 2024-08-22 | $7.76 | $8.21 | $7.75 | $7.78 | $7.78 | 17,808,500 |
| 2024-08-21 | $7.80 | $7.98 | $7.71 | $7.72 | $7.72 | 16,875,300 |
| 2024-08-20 | $7.66 | $8.29 | $7.51 | $7.98 | $7.98 | 29,556,830 |
| 2024-08-19 | $7.73 | $7.91 | $7.60 | $7.64 | $7.64 | 14,761,900 |
| 2024-08-16 | $8.00 | $8.17 | $7.85 | $7.87 | $7.87 | 18,628,800 |
| 2024-08-15 | $7.75 | $8.07 | $7.72 | $8.05 | $8.05 | 20,967,450 |
| 2024-08-14 | $8.10 | $8.10 | $7.79 | $7.83 | $7.83 | 18,869,050 |
| 2024-08-13 | $8.01 | $8.15 | $7.90 | $8.13 | $8.13 | 21,542,350 |
| 2024-08-12 | $7.94 | $8.66 | $7.68 | $8.22 | $8.22 | 34,989,240 |
| 2024-08-09 | $7.54 | $8.15 | $7.54 | $8.00 | $8.00 | 37,634,680 |
| 2024-08-08 | $7.65 | $7.70 | $7.40 | $7.50 | $7.50 | 15,513,450 |
| 2024-08-07 | $7.30 | $7.88 | $7.25 | $7.72 | $7.72 | 26,088,790 |
| 2024-08-06 | $7.24 | $7.37 | $7.16 | $7.26 | $7.26 | 7,279,870 |
| 2024-08-05 | $7.43 | $7.55 | $7.12 | $7.13 | $7.13 | 10,944,200 |
| 2024-08-02 | $7.70 | $7.71 | $7.43 | $7.44 | $7.44 | 11,533,530 |
| 2024-08-01 | $7.67 | $7.84 | $7.64 | $7.74 | $7.74 | 13,291,330 |
| 2024-07-31 | $7.40 | $7.71 | $7.38 | $7.67 | $7.67 | 12,214,500 |
| 2024-07-30 | $7.40 | $7.52 | $7.32 | $7.44 | $7.44 | 7,780,850 |
| 2024-07-29 | $7.46 | $7.49 | $7.35 | $7.41 | $7.41 | 7,121,050 |
| 2024-07-26 | $7.29 | $7.45 | $7.27 | $7.41 | $7.41 | 8,328,500 |
| 2024-07-25 | $7.33 | $7.45 | $7.21 | $7.30 | $7.30 | 10,802,700 |
| 2024-07-24 | $7.36 | $7.60 | $7.36 | $7.43 | $7.43 | 13,056,000 |
| 2024-07-23 | $7.68 | $7.69 | $7.38 | $7.39 | $7.39 | 14,208,800 |
| 2024-07-22 | $7.55 | $7.84 | $7.55 | $7.74 | $7.74 | 22,285,580 |
| 2024-07-19 | $7.40 | $7.77 | $7.34 | $7.52 | $7.52 | 17,399,240 |
| 2024-07-18 | $7.30 | $7.39 | $7.08 | $7.37 | $7.37 | 16,047,280 |
| 2024-07-17 | $7.44 | $7.70 | $7.34 | $7.35 | $7.35 | 25,035,420 |
| 2024-07-16 | $6.75 | $7.98 | $6.75 | $7.62 | $7.62 | 38,830,360 |
| 2024-07-15 | $6.74 | $6.82 | $6.62 | $6.69 | $6.69 | 5,306,400 |
| 2024-07-12 | $6.92 | $6.94 | $6.76 | $6.79 | $6.79 | 7,812,050 |
| 2024-07-11 | $6.90 | $7.00 | $6.80 | $6.95 | $6.95 | 8,810,560 |
| 2024-07-10 | $6.74 | $6.92 | $6.71 | $6.74 | $6.74 | 8,310,000 |
| 2024-07-09 | $6.58 | $6.79 | $6.47 | $6.77 | $6.77 | 10,009,200 |
| 2024-07-08 | $6.95 | $6.95 | $6.58 | $6.61 | $6.61 | 10,592,020 |
| 2024-07-05 | $6.93 | $7.02 | $6.82 | $7.00 | $7.00 | 7,113,100 |
| 2024-07-04 | $7.20 | $7.30 | $6.93 | $6.97 | $6.97 | 8,496,600 |
| 2024-07-03 | $7.26 | $7.26 | $7.13 | $7.13 | $7.13 | 5,959,500 |
| 2024-07-02 | $7.35 | $7.38 | $7.21 | $7.26 | $7.26 | 7,919,400 |
| 2024-07-01 | $7.43 | $7.48 | $7.17 | $7.35 | $7.35 | 7,984,630 |
| 2024-06-28 | $7.28 | $7.43 | $7.21 | $7.31 | $7.31 | 8,815,670 |
| 2024-06-27 | $7.53 | $7.55 | $7.28 | $7.30 | $7.30 | 9,300,600 |
| 2024-06-26 | $7.25 | $7.56 | $7.08 | $7.55 | $7.55 | 11,576,900 |
| 2024-06-25 | $7.35 | $7.58 | $7.24 | $7.29 | $7.29 | 11,236,900 |
| 2024-06-24 | $7.60 | $7.60 | $7.29 | $7.30 | $7.30 | 12,292,400 |
| 2024-06-21 | $7.79 | $7.90 | $7.64 | $7.68 | $7.68 | 10,894,300 |
| 2024-06-20 | $8.18 | $8.23 | $7.79 | $7.80 | $7.80 | 20,580,330 |
| 2024-06-19 | $8.12 | $8.42 | $8.08 | $8.28 | $8.28 | 27,509,140 |
| 2024-06-18 | $7.55 | $8.10 | $7.51 | $7.96 | $7.96 | 21,468,040 |
| 2024-06-17 | $7.24 | $7.95 | $7.19 | $7.59 | $7.59 | 19,165,040 |
| 2024-06-14 | $7.25 | $7.29 | $7.12 | $7.24 | $7.24 | 8,555,900 |
| 2024-06-13 | $7.40 | $7.44 | $7.25 | $7.28 | $7.28 | 7,340,800 |
| 2024-06-12 | $7.28 | $7.52 | $7.25 | $7.38 | $7.38 | 8,633,580 |
| 2024-06-11 | $7.22 | $7.35 | $6.93 | $7.33 | $7.33 | 8,887,000 |
| 2024-06-07 | $7.57 | $7.62 | $7.21 | $7.27 | $7.27 | 16,100,900 |
| 2024-06-06 | $8.22 | $8.29 | $7.27 | $7.44 | $7.44 | 30,344,200 |
| 2024-06-05 | $8.33 | $8.64 | $8.23 | $8.36 | $8.36 | 16,970,090 |
| 2024-06-04 | $8.37 | $8.76 | $8.16 | $8.53 | $8.53 | 26,122,040 |
| 2024-06-03 | $8.17 | $8.47 | $8.11 | $8.37 | $8.37 | 24,758,340 |
| 2024-05-31 | $7.94 | $8.07 | $7.90 | $8.03 | $8.03 | 6,774,070 |
| 2024-05-30 | $7.93 | $8.00 | $7.80 | $7.94 | $7.94 | 5,511,100 |
| 2024-05-29 | $8.00 | $8.11 | $7.92 | $7.93 | $7.93 | 6,597,100 |
| 2024-05-28 | $7.94 | $8.12 | $7.82 | $8.02 | $8.02 | 8,309,600 |
| 2024-05-27 | $8.00 | $8.06 | $7.73 | $7.99 | $7.99 | 11,530,720 |
| 2024-05-24 | $8.07 | $8.39 | $8.06 | $8.06 | $8.06 | 14,460,900 |
| 2024-05-23 | $8.09 | $8.12 | $7.94 | $7.95 | $7.95 | 7,520,100 |
| 2024-05-22 | $8.15 | $8.16 | $8.01 | $8.13 | $8.13 | 7,559,000 |
| 2024-05-21 | $8.24 | $8.24 | $8.07 | $8.10 | $8.10 | 7,202,000 |
| 2024-05-20 | $8.23 | $8.34 | $8.18 | $8.23 | $8.23 | 9,526,630 |
| 2024-05-17 | $8.08 | $8.36 | $8.01 | $8.29 | $8.29 | 13,664,400 |
| 2024-05-16 | $8.06 | $8.16 | $8.02 | $8.05 | $8.05 | 6,298,960 |
| 2024-05-15 | $8.15 | $8.15 | $8.00 | $8.01 | $8.01 | 6,599,600 |
| 2024-05-14 | $8.05 | $8.20 | $8.02 | $8.11 | $8.11 | 6,708,970 |
| 2024-05-13 | $8.30 | $8.30 | $8.02 | $8.05 | $8.05 | 10,404,430 |
| 2024-05-10 | $8.51 | $8.60 | $8.28 | $8.30 | $8.30 | 9,874,770 |
| 2024-05-09 | $8.41 | $8.58 | $8.40 | $8.56 | $8.56 | 8,343,220 |
| 2024-05-08 | $8.75 | $8.75 | $8.40 | $8.43 | $8.43 | 12,422,000 |
| 2024-05-07 | $8.56 | $8.79 | $8.48 | $8.73 | $8.73 | 16,730,980 |
| 2024-05-06 | $8.54 | $8.61 | $8.45 | $8.54 | $8.54 | 11,589,820 |
| 2024-04-30 | $8.64 | $8.68 | $8.36 | $8.44 | $8.44 | 12,843,300 |
| 2024-04-29 | $8.40 | $8.66 | $8.40 | $8.65 | $8.65 | 14,407,370 |
| 2024-04-26 | $8.15 | $8.44 | $8.03 | $8.39 | $8.39 | 17,337,970 |
| 2024-04-25 | $8.25 | $8.32 | $8.12 | $8.13 | $8.13 | 14,809,200 |
| 2024-04-24 | $8.24 | $8.43 | $8.18 | $8.38 | $8.38 | 17,998,360 |
| 2024-04-23 | $8.50 | $8.50 | $8.00 | $8.13 | $8.13 | 29,036,600 |
| 2024-04-22 | $8.65 | $8.99 | $8.46 | $8.88 | $8.88 | 15,782,090 |
| 2024-04-19 | $8.51 | $8.69 | $8.46 | $8.59 | $8.59 | 8,801,400 |
| 2024-04-18 | $8.78 | $8.86 | $8.60 | $8.63 | $8.63 | 13,029,580 |
| 2024-04-17 | $8.29 | $8.77 | $8.29 | $8.77 | $8.77 | 15,169,860 |
| 2024-04-16 | $8.88 | $8.99 | $8.15 | $8.16 | $8.16 | 19,306,390 |
| 2024-04-15 | $9.26 | $9.43 | $8.70 | $8.99 | $8.99 | 16,497,450 |
| 2024-04-12 | $9.70 | $9.80 | $9.35 | $9.39 | $9.39 | 12,950,610 |
| 2024-04-11 | $9.54 | $9.92 | $9.49 | $9.70 | $9.70 | 12,695,740 |
| 2024-04-10 | $9.79 | $10.02 | $9.67 | $9.73 | $9.73 | 19,128,640 |
| 2024-04-09 | $9.56 | $9.70 | $9.51 | $9.70 | $9.70 | 8,309,220 |
| 2024-04-08 | $9.65 | $9.76 | $9.57 | $9.57 | $9.57 | 8,351,170 |
| 2024-04-03 | $9.95 | $9.97 | $9.66 | $9.72 | $9.72 | 12,948,090 |
| 2024-04-02 | $10.12 | $10.13 | $9.88 | $9.99 | $9.99 | 13,509,660 |
| 2024-04-01 | $9.94 | $10.11 | $9.94 | $10.08 | $10.08 | 17,619,350 |
| 2024-03-29 | $9.73 | $10.04 | $9.66 | $10.03 | $10.03 | 22,209,240 |
| 2024-03-28 | $9.45 | $9.84 | $9.38 | $9.69 | $9.69 | 17,808,940 |
| 2024-03-27 | $9.74 | $10.02 | $9.43 | $9.45 | $9.45 | 17,156,090 |
| 2024-03-26 | $9.68 | $9.80 | $9.49 | $9.62 | $9.62 | 15,024,480 |
| 2024-03-25 | $10.04 | $10.22 | $9.68 | $9.71 | $9.71 | 21,241,290 |
| 2024-03-22 | $10.21 | $10.33 | $10.01 | $10.11 | $10.11 | 21,849,110 |
| 2024-03-21 | $10.47 | $10.55 | $10.25 | $10.32 | $10.32 | 29,098,780 |
| 2024-03-20 | $10.53 | $10.72 | $10.47 | $10.60 | $10.60 | 26,284,970 |
| 2024-03-19 | $10.42 | $10.98 | $10.27 | $10.69 | $10.69 | 46,084,370 |
| 2024-03-18 | $10.37 | $10.50 | $10.30 | $10.44 | $10.44 | 24,210,120 |
| 2024-03-15 | $10.10 | $10.34 | $9.96 | $10.32 | $10.32 | 21,023,290 |
| 2024-03-14 | $10.40 | $10.48 | $9.97 | $10.17 | $10.17 | 25,075,840 |
| 2024-03-13 | $10.50 | $10.56 | $10.32 | $10.45 | $10.45 | 22,861,670 |
| 2024-03-12 | $10.35 | $10.62 | $10.30 | $10.50 | $10.50 | 28,594,350 |
| 2024-03-11 | $10.25 | $10.53 | $10.08 | $10.49 | $10.49 | 28,366,850 |
| 2024-03-08 | $10.19 | $10.37 | $10.09 | $10.33 | $10.33 | 22,051,540 |
| 2024-03-07 | $10.51 | $10.64 | $10.15 | $10.24 | $10.24 | 35,539,900 |
| 2024-03-06 | $9.93 | $10.74 | $9.91 | $10.64 | $10.64 | 50,858,300 |
| 2024-03-05 | $10.23 | $10.24 | $9.90 | $9.96 | $9.96 | 27,106,870 |
| 2024-03-04 | $10.39 | $10.45 | $10.10 | $10.27 | $10.27 | 27,074,550 |
| 2024-03-01 | $10.31 | $10.53 | $10.07 | $10.37 | $10.37 | 32,761,480 |
| 2024-02-29 | $9.62 | $10.31 | $9.62 | $10.24 | $10.24 | 35,453,290 |
| 2024-02-28 | $10.63 | $11.12 | $9.68 | $9.83 | $9.83 | 60,041,320 |
| 2024-02-27 | $10.93 | $11.03 | $10.32 | $10.78 | $10.78 | 55,649,980 |
| 2024-02-26 | $10.16 | $10.92 | $10.16 | $10.61 | $10.61 | 56,618,350 |
| 2024-02-23 | $9.82 | $9.97 | $9.59 | $9.96 | $9.96 | 45,123,550 |
| 2024-02-22 | $9.39 | $9.99 | $9.34 | $9.81 | $9.81 | 47,509,790 |
| 2024-02-21 | $9.13 | $9.66 | $9.06 | $9.29 | $9.29 | 56,777,160 |
| 2024-02-20 | $9.30 | $9.42 | $9.08 | $9.26 | $9.26 | 47,875,620 |
| 2024-02-19 | $8.67 | $9.49 | $8.65 | $9.48 | $9.48 | 66,896,940 |
| 2024-02-08 | $8.93 | $9.23 | $7.16 | $8.74 | $8.74 | 50,054,850 |
| 2024-02-07 | $9.40 | $9.84 | $8.95 | $8.95 | $8.95 | 55,653,830 |
| 2024-02-06 | $8.50 | $9.98 | $8.38 | $9.70 | $9.70 | 68,978,190 |
| 2024-02-05 | $8.76 | $10.10 | $8.11 | $9.42 | $9.42 | 70,755,600 |
| 2024-02-02 | $8.20 | $8.78 | $8.18 | $8.60 | $8.60 | 40,274,050 |
| 2024-02-01 | $7.98 | $8.56 | $7.72 | $8.30 | $8.30 | 28,164,030 |
| 2024-01-31 | $8.60 | $9.07 | $8.17 | $8.18 | $8.18 | 33,931,270 |
| 2024-01-30 | $8.14 | $9.25 | $8.13 | $8.70 | $8.70 | 37,247,230 |
| 2024-01-29 | $8.76 | $8.99 | $8.36 | $8.42 | $8.42 | 35,683,640 |
| 2024-01-26 | $7.99 | $8.12 | $7.92 | $7.96 | $7.96 | 7,096,300 |
| 2024-01-25 | $7.80 | $8.06 | $7.72 | $8.02 | $8.02 | 8,519,900 |
| 2024-01-24 | $7.80 | $7.98 | $7.48 | $7.79 | $7.79 | 10,078,900 |
| 2024-01-23 | $7.60 | $7.84 | $7.55 | $7.80 | $7.80 | 10,271,960 |
| 2024-01-22 | $8.12 | $8.20 | $7.51 | $7.61 | $7.61 | 10,211,110 |
| 2024-01-19 | $8.27 | $8.29 | $8.12 | $8.13 | $8.13 | 5,106,200 |
| 2024-01-18 | $8.14 | $8.24 | $7.90 | $8.22 | $8.22 | 8,197,400 |
| 2024-01-17 | $8.33 | $8.43 | $8.17 | $8.17 | $8.17 | 7,187,360 |
| 2024-01-16 | $8.47 | $8.54 | $8.19 | $8.34 | $8.34 | 10,567,300 |
| 2024-01-15 | $8.66 | $8.67 | $8.41 | $8.47 | $8.47 | 7,791,180 |
| 2024-01-12 | $8.95 | $9.01 | $8.63 | $8.63 | $8.63 | 5,502,300 |
| 2024-01-11 | $8.81 | $9.02 | $8.78 | $8.97 | $8.97 | 5,440,300 |
| 2024-01-10 | $8.93 | $8.99 | $8.70 | $8.78 | $8.78 | 5,690,030 |
| 2024-01-09 | $8.95 | $9.18 | $8.93 | $9.00 | $9.00 | 6,204,740 |
| 2024-01-08 | $9.20 | $9.20 | $8.95 | $8.95 | $8.95 | 5,386,900 |
| 2024-01-05 | $9.38 | $9.43 | $9.17 | $9.20 | $9.20 | 4,115,190 |
| 2024-01-04 | $9.45 | $9.45 | $9.31 | $9.37 | $9.37 | 3,924,810 |
| 2024-01-03 | $9.49 | $9.50 | $9.28 | $9.46 | $9.46 | 6,037,250 |
| 2024-01-02 | $9.66 | $9.70 | $9.45 | $9.48 | $9.48 | 7,868,900 |
| 2024-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-12-29 | $9.48 | $9.71 | $9.48 | $9.68 | $9.68 | 7,538,990 |
| 2023-12-28 | $9.29 | $9.53 | $9.18 | $9.48 | $9.48 | 9,199,640 |
| 2023-12-27 | $9.31 | $9.42 | $9.25 | $9.30 | $9.30 | 5,907,800 |
| 2023-12-26 | $9.48 | $9.58 | $9.15 | $9.24 | $9.24 | 6,635,400 |
| 2023-12-25 | $9.46 | $9.62 | $9.40 | $9.50 | $9.50 | 4,393,880 |
| 2023-12-22 | $9.78 | $9.80 | $9.44 | $9.50 | $9.50 | 6,738,020 |
| 2023-12-21 | $9.70 | $9.86 | $9.48 | $9.74 | $9.74 | 6,142,300 |
| 2023-12-20 | $9.92 | $10.02 | $9.74 | $9.75 | $9.75 | 5,432,300 |
| 2023-12-19 | $9.98 | $10.06 | $9.87 | $9.94 | $9.94 | 5,693,080 |
| 2023-12-18 | $10.19 | $10.29 | $9.94 | $9.98 | $9.98 | 6,416,660 |
| 2023-12-15 | $10.44 | $10.44 | $10.16 | $10.24 | $10.24 | 4,838,510 |
| 2023-12-14 | $10.46 | $10.56 | $10.33 | $10.33 | $10.33 | 7,223,900 |
| 2023-12-13 | $10.45 | $10.69 | $10.40 | $10.46 | $10.46 | 8,609,700 |
| 2023-12-12 | $10.35 | $10.56 | $10.32 | $10.47 | $10.47 | 7,247,800 |
| 2023-12-11 | $10.30 | $10.38 | $10.08 | $10.38 | $10.38 | 8,348,300 |
| 2023-12-08 | $10.35 | $10.52 | $10.31 | $10.36 | $10.36 | 6,356,900 |
| 2023-12-07 | $10.25 | $10.43 | $10.20 | $10.35 | $10.35 | 6,868,780 |
| 2023-12-06 | $10.15 | $10.34 | $10.05 | $10.25 | $10.25 | 6,032,020 |
| 2023-12-05 | $10.56 | $10.62 | $10.13 | $10.15 | $10.15 | 9,904,400 |
| 2023-12-04 | $10.37 | $10.97 | $10.34 | $10.60 | $10.60 | 15,763,100 |
| 2023-12-01 | $10.15 | $10.38 | $10.09 | $10.37 | $10.37 | 6,594,000 |
| 2023-11-30 | $10.24 | $10.32 | $10.03 | $10.15 | $10.15 | 9,319,000 |
| 2023-11-29 | $10.33 | $10.49 | $10.26 | $10.28 | $10.28 | 6,794,400 |
| 2023-11-28 | $10.41 | $10.55 | $10.30 | $10.40 | $10.40 | 8,217,240 |
| 2023-11-27 | $10.46 | $10.66 | $10.39 | $10.43 | $10.43 | 9,669,700 |
| 2023-11-24 | $10.93 | $11.07 | $10.38 | $10.41 | $10.41 | 14,263,280 |
| 2023-11-23 | $10.44 | $10.58 | $10.33 | $10.56 | $10.56 | 7,974,600 |
| 2023-11-22 | $10.62 | $10.84 | $10.46 | $10.47 | $10.47 | 11,545,030 |
| 2023-11-21 | $10.91 | $11.14 | $10.72 | $10.77 | $10.77 | 17,572,090 |
| 2023-11-20 | $10.64 | $11.03 | $10.62 | $10.92 | $10.92 | 13,150,770 |
| 2023-11-17 | $10.55 | $10.66 | $10.46 | $10.66 | $10.66 | 5,979,480 |
| 2023-11-16 | $10.68 | $10.80 | $10.56 | $10.60 | $10.60 | 6,123,750 |
| 2023-11-15 | $10.69 | $10.89 | $10.67 | $10.75 | $10.75 | 9,371,850 |
| 2023-11-14 | $10.45 | $10.70 | $10.45 | $10.68 | $10.68 | 9,805,900 |
| 2023-11-13 | $10.34 | $10.52 | $10.34 | $10.47 | $10.47 | 8,628,530 |
| 2023-11-10 | $10.31 | $10.50 | $10.28 | $10.29 | $10.29 | 7,821,070 |
| 2023-11-09 | $10.35 | $10.55 | $10.29 | $10.36 | $10.36 | 10,529,850 |
| 2023-11-08 | $10.41 | $10.46 | $10.27 | $10.35 | $10.35 | 12,281,470 |
| 2023-11-07 | $10.24 | $10.42 | $10.17 | $10.40 | $10.40 | 10,320,240 |
| 2023-11-06 | $10.11 | $10.33 | $10.05 | $10.29 | $10.29 | 10,850,890 |
| 2023-11-03 | $9.79 | $10.14 | $9.79 | $10.03 | $10.03 | 10,731,840 |
| 2023-11-02 | $9.89 | $9.94 | $9.71 | $9.72 | $9.72 | 5,930,230 |
| 2023-11-01 | $9.88 | $9.99 | $9.77 | $9.86 | $9.86 | 6,103,090 |
| 2023-10-31 | $10.02 | $10.06 | $9.75 | $9.88 | $9.88 | 9,938,800 |
| 2023-10-30 | $9.70 | $10.14 | $9.68 | $10.03 | $10.03 | 12,301,980 |
| 2023-10-27 | $9.90 | $10.08 | $9.79 | $9.83 | $9.83 | 14,708,030 |
| 2023-10-26 | $9.49 | $9.80 | $9.44 | $9.73 | $9.73 | 11,245,620 |
| 2023-10-25 | $9.46 | $9.75 | $9.42 | $9.58 | $9.58 | 13,181,700 |
| 2023-10-24 | $9.88 | $9.93 | $9.26 | $9.52 | $9.52 | 25,017,560 |
| 2023-10-23 | $10.22 | $10.28 | $9.92 | $9.99 | $9.99 | 10,960,510 |
| 2023-10-20 | $10.79 | $10.89 | $10.23 | $10.27 | $10.27 | 16,369,020 |
| 2023-10-19 | $10.97 | $11.23 | $10.80 | $10.84 | $10.84 | 14,881,910 |
| 2023-10-18 | $11.71 | $11.74 | $11.09 | $11.12 | $11.12 | 20,794,130 |
| 2023-10-17 | $11.62 | $11.96 | $11.45 | $11.80 | $11.80 | 19,480,240 |
| 2023-10-16 | $11.65 | $11.90 | $11.43 | $11.73 | $11.73 | 17,223,960 |
| 2023-10-13 | $11.60 | $11.85 | $11.40 | $11.64 | $11.64 | 16,898,440 |
| 2023-10-12 | $11.98 | $12.00 | $11.61 | $11.65 | $11.65 | 22,010,600 |
| 2023-10-11 | $12.17 | $12.17 | $11.88 | $11.97 | $11.97 | 20,644,630 |
| 2023-10-10 | $11.91 | $12.38 | $11.81 | $12.22 | $12.22 | 34,450,840 |
| 2023-10-09 | $11.89 | $12.08 | $11.69 | $12.00 | $12.00 | 24,651,730 |
| 2023-09-28 | $11.95 | $12.07 | $11.70 | $11.94 | $11.94 | 30,600,820 |
| 2023-09-27 | $12.05 | $12.27 | $11.91 | $12.04 | $12.04 | 45,839,200 |
| 2023-09-26 | $11.60 | $12.44 | $11.60 | $12.35 | $12.35 | 68,258,230 |
| 2023-09-25 | $12.35 | $12.75 | $11.60 | $11.60 | $11.60 | 47,812,470 |
| 2023-09-22 | $11.14 | $11.60 | $11.12 | $11.59 | $11.59 | 25,277,230 |
| 2023-09-21 | $11.50 | $11.56 | $11.03 | $11.27 | $11.27 | 30,720,000 |
| 2023-09-20 | $11.17 | $11.86 | $11.00 | $11.71 | $11.71 | 40,257,090 |
| 2023-09-19 | $11.24 | $11.37 | $10.98 | $11.26 | $11.26 | 15,467,970 |
| 2023-09-18 | $10.91 | $11.53 | $10.88 | $11.22 | $11.22 | 18,564,090 |
| 2023-09-15 | $11.36 | $11.54 | $11.04 | $11.10 | $11.10 | 19,849,420 |
| 2023-09-14 | $11.47 | $11.64 | $11.20 | $11.54 | $11.54 | 21,494,700 |
| 2023-09-13 | $11.36 | $11.45 | $11.05 | $11.37 | $11.37 | 16,861,380 |
| 2023-09-12 | $11.38 | $11.51 | $11.31 | $11.41 | $11.41 | 12,708,270 |
| 2023-09-11 | $11.19 | $11.52 | $11.01 | $11.42 | $11.42 | 19,783,900 |
| 2023-09-08 | $10.71 | $11.27 | $10.69 | $11.20 | $11.20 | 17,243,870 |
| 2023-09-07 | $11.00 | $11.01 | $10.74 | $10.76 | $10.76 | 9,536,460 |
| 2023-09-06 | $10.43 | $11.08 | $10.31 | $11.05 | $11.05 | 16,602,050 |
| 2023-09-05 | $10.48 | $10.60 | $10.43 | $10.48 | $10.48 | 6,073,910 |
| 2023-09-04 | $10.50 | $10.55 | $10.31 | $10.53 | $10.53 | 7,985,900 |
| 2023-09-01 | $10.71 | $10.79 | $10.40 | $10.47 | $10.47 | 7,208,420 |
| 2023-08-31 | $10.72 | $10.89 | $10.67 | $10.75 | $10.75 | 5,489,540 |
| 2023-08-30 | $10.58 | $10.91 | $10.56 | $10.79 | $10.79 | 9,537,900 |
| 2023-08-29 | $9.93 | $10.71 | $9.90 | $10.62 | $10.62 | 14,931,660 |
| 2023-08-28 | $10.60 | $10.77 | $10.00 | $10.05 | $10.05 | 11,220,990 |
| 2023-08-25 | $10.50 | $10.53 | $9.96 | $10.00 | $10.00 | 15,021,170 |
| 2023-08-24 | $10.71 | $10.87 | $10.55 | $10.59 | $10.59 | 5,325,020 |
| 2023-08-23 | $10.93 | $11.01 | $10.68 | $10.70 | $10.70 | 6,004,860 |
| 2023-08-22 | $10.73 | $11.04 | $10.62 | $11.00 | $11.00 | 7,617,100 |
| 2023-08-21 | $10.78 | $10.99 | $10.72 | $10.73 | $10.73 | 4,993,010 |
| 2023-08-18 | $10.88 | $11.02 | $10.75 | $10.79 | $10.79 | 7,513,910 |
| 2023-08-17 | $10.77 | $11.02 | $10.64 | $10.93 | $10.93 | 8,041,060 |
| 2023-08-16 | $11.19 | $11.19 | $10.75 | $10.77 | $10.77 | 13,215,870 |
| 2023-08-15 | $11.21 | $11.58 | $11.04 | $11.24 | $11.24 | 13,044,740 |
| 2023-08-14 | $11.03 | $11.20 | $10.92 | $11.16 | $11.16 | 6,211,650 |
| 2023-08-11 | $11.28 | $11.47 | $11.06 | $11.07 | $11.07 | 6,000,750 |
| 2023-08-10 | $11.12 | $11.25 | $11.04 | $11.23 | $11.23 | 4,815,500 |
| 2023-08-09 | $11.29 | $11.44 | $11.15 | $11.16 | $11.16 | 5,161,480 |
| 2023-08-08 | $11.46 | $11.56 | $11.35 | $11.37 | $11.37 | 5,718,500 |
| 2023-08-07 | $11.54 | $11.68 | $11.36 | $11.45 | $11.45 | 7,486,750 |
| 2023-08-04 | $11.21 | $11.64 | $11.21 | $11.54 | $11.54 | 12,089,910 |
| 2023-08-03 | $11.30 | $11.44 | $11.16 | $11.23 | $11.23 | 8,463,090 |
| 2023-08-02 | $11.43 | $11.57 | $11.33 | $11.45 | $11.45 | 11,530,600 |
| 2023-08-01 | $11.18 | $11.38 | $11.08 | $11.29 | $11.29 | 8,505,900 |
| 2023-07-31 | $11.00 | $11.30 | $10.85 | $11.16 | $11.16 | 7,489,980 |
| 2023-07-28 | $11.00 | $11.06 | $10.88 | $10.99 | $10.99 | 6,015,800 |
| 2023-07-27 | $11.14 | $11.19 | $10.97 | $10.99 | $10.99 | 6,347,800 |
| 2023-07-26 | $11.39 | $11.49 | $11.07 | $11.13 | $11.13 | 8,165,080 |
| 2023-07-25 | $11.38 | $11.55 | $11.25 | $11.44 | $11.44 | 7,232,170 |
| 2023-07-24 | $11.33 | $11.58 | $11.25 | $11.31 | $11.31 | 7,457,660 |
| 2023-07-21 | $11.53 | $11.73 | $11.35 | $11.42 | $11.42 | 10,165,500 |
| 2023-07-20 | $12.10 | $12.12 | $11.66 | $11.70 | $11.70 | 12,527,000 |
| 2023-07-19 | $12.21 | $12.30 | $11.97 | $12.01 | $12.01 | 10,243,140 |
| 2023-07-18 | $12.40 | $12.59 | $12.19 | $12.20 | $12.20 | 10,512,910 |
| 2023-07-17 | $12.57 | $12.65 | $12.28 | $12.40 | $12.40 | 9,413,900 |
| 2023-07-14 | $12.20 | $12.68 | $12.16 | $12.56 | $12.56 | 12,695,310 |
| 2023-07-13 | $11.99 | $12.32 | $11.87 | $12.21 | $12.21 | 10,654,010 |
| 2023-07-12 | $12.38 | $12.42 | $11.94 | $11.96 | $11.96 | 9,344,210 |
| 2023-07-11 | $12.05 | $12.57 | $11.97 | $12.39 | $12.39 | 10,905,410 |
| 2023-07-10 | $12.23 | $12.26 | $11.90 | $12.01 | $12.01 | 11,513,880 |
| 2023-07-07 | $12.43 | $12.58 | $11.75 | $12.21 | $12.21 | 21,067,770 |
| 2023-07-06 | $12.61 | $12.89 | $12.46 | $12.54 | $12.54 | 15,187,660 |
| 2023-07-05 | $12.92 | $13.06 | $12.64 | $12.66 | $12.66 | 10,572,900 |
| 2023-07-04 | $12.78 | $13.09 | $12.56 | $12.98 | $12.98 | 13,224,120 |
| 2023-07-03 | $12.99 | $13.03 | $12.56 | $12.80 | $12.80 | 13,057,820 |
| 2023-06-30 | $13.10 | $13.18 | $12.90 | $13.01 | $13.01 | 14,603,360 |
| 2023-06-29 | $12.84 | $13.40 | $12.68 | $13.18 | $13.18 | 21,436,260 |
| 2023-06-28 | $13.02 | $13.03 | $12.20 | $12.75 | $12.75 | 22,347,200 |
| 2023-06-27 | $12.65 | $13.00 | $12.55 | $13.00 | $13.00 | 15,855,320 |
| 2023-06-26 | $12.65 | $13.09 | $12.54 | $12.62 | $12.62 | 18,582,660 |
| 2023-06-21 | $12.99 | $13.37 | $12.55 | $12.88 | $12.88 | 25,591,840 |
| 2023-06-20 | $12.84 | $13.13 | $12.61 | $13.05 | $13.05 | 23,448,460 |
| 2023-06-19 | $12.76 | $12.93 | $12.60 | $12.84 | $12.84 | 18,716,810 |
| 2023-06-16 | $12.45 | $12.80 | $12.32 | $12.76 | $12.76 | 22,408,560 |
| 2023-06-15 | $12.51 | $12.90 | $12.49 | $12.60 | $12.60 | 23,763,900 |
| 2023-06-14 | $12.34 | $12.82 | $12.19 | $12.62 | $12.62 | 21,558,330 |
| 2023-06-13 | $12.32 | $12.39 | $12.12 | $12.33 | $12.33 | 16,784,940 |
| 2023-06-12 | $12.10 | $12.46 | $11.94 | $12.38 | $12.38 | 20,478,340 |
| 2023-06-09 | $11.79 | $12.14 | $11.61 | $12.10 | $12.10 | 14,384,600 |
| 2023-06-08 | $11.85 | $11.95 | $11.63 | $11.80 | $11.80 | 7,835,300 |
| 2023-06-07 | $11.55 | $11.99 | $11.42 | $11.86 | $11.86 | 11,841,780 |
| 2023-06-06 | $11.82 | $11.95 | $11.53 | $11.59 | $11.59 | 12,577,740 |
| 2023-06-05 | $11.83 | $12.08 | $11.81 | $11.87 | $11.87 | 10,734,450 |
| 2023-06-02 | $12.12 | $12.17 | $11.86 | $11.87 | $11.87 | 14,627,690 |
| 2023-06-01 | $11.74 | $12.25 | $11.72 | $12.11 | $12.11 | 23,659,850 |
| 2023-05-31 | $11.54 | $11.92 | $11.44 | $11.78 | $11.78 | 20,848,920 |
| 2023-05-30 | $11.72 | $11.77 | $11.31 | $11.60 | $11.60 | 18,135,280 |
| 2023-05-29 | $11.25 | $11.66 | $11.25 | $11.58 | $11.58 | 18,984,580 |
| 2023-05-26 | $11.11 | $11.39 | $10.96 | $11.30 | $11.30 | 14,184,480 |
| 2023-05-25 | $11.30 | $11.43 | $10.91 | $11.15 | $11.15 | 15,072,220 |
| 2023-05-24 | $10.91 | $11.55 | $10.84 | $11.31 | $11.31 | 23,023,010 |
| 2023-05-23 | $11.17 | $11.20 | $10.88 | $10.89 | $10.89 | 11,166,830 |
| 2023-05-22 | $11.18 | $11.34 | $11.05 | $11.14 | $11.14 | 12,547,310 |
| 2023-05-19 | $11.01 | $11.57 | $11.01 | $11.32 | $11.32 | 22,232,020 |
| 2023-05-18 | $10.71 | $11.15 | $10.70 | $11.11 | $11.11 | 20,794,340 |
| 2023-05-17 | $10.41 | $10.70 | $10.40 | $10.69 | $10.69 | 8,295,380 |
| 2023-05-16 | $10.65 | $10.72 | $10.46 | $10.46 | $10.46 | 8,062,500 |
| 2023-05-15 | $10.60 | $10.66 | $10.38 | $10.65 | $10.65 | 8,730,520 |
| 2023-05-12 | $10.67 | $10.73 | $10.41 | $10.62 | $10.62 | 10,553,400 |
| 2023-05-11 | $10.64 | $10.82 | $10.49 | $10.73 | $10.73 | 11,019,600 |
| 2023-05-10 | $10.80 | $10.80 | $10.40 | $10.56 | $10.56 | 13,267,490 |
| 2023-05-09 | $11.01 | $11.21 | $10.72 | $10.74 | $10.74 | 14,711,330 |
| 2023-05-08 | $10.89 | $11.09 | $10.71 | $11.04 | $11.04 | 15,035,040 |
| 2023-05-05 | $10.75 | $10.95 | $10.64 | $10.75 | $10.75 | 11,935,650 |
| 2023-05-04 | $11.03 | $11.29 | $10.62 | $10.80 | $10.80 | 24,025,240 |
| 2023-05-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-05-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-04-28 | $10.95 | $11.30 | $10.95 | $11.25 | $11.25 | 14,276,110 |
| 2023-04-27 | $11.18 | $11.36 | $10.95 | $10.99 | $10.99 | 15,348,940 |
| 2023-04-26 | $11.20 | $11.62 | $11.02 | $11.07 | $11.07 | 24,842,930 |
| 2023-04-25 | $12.00 | $12.23 | $11.12 | $11.25 | $11.25 | 33,991,450 |
| 2023-04-24 | $12.45 | $12.78 | $12.29 | $12.45 | $12.45 | 19,439,870 |
| 2023-04-21 | $13.73 | $13.83 | $12.40 | $12.49 | $12.49 | 31,465,210 |
| 2023-04-20 | $13.28 | $13.58 | $13.16 | $13.39 | $13.39 | 17,556,370 |
| 2023-04-19 | $13.18 | $13.60 | $13.01 | $13.25 | $13.25 | 15,665,690 |
| 2023-04-18 | $13.29 | $13.29 | $12.84 | $13.11 | $13.11 | 17,325,170 |
| 2023-04-17 | $13.24 | $13.57 | $13.03 | $13.21 | $13.21 | 17,719,920 |
| 2023-04-14 | $13.61 | $13.75 | $13.18 | $13.47 | $13.47 | 18,661,010 |
| 2023-04-13 | $14.13 | $14.19 | $13.48 | $13.53 | $13.53 | 24,308,650 |
| 2023-04-12 | $13.78 | $14.30 | $13.37 | $14.12 | $14.12 | 23,177,580 |
| 2023-04-11 | $13.84 | $14.14 | $13.61 | $13.79 | $13.79 | 27,072,100 |
| 2023-04-10 | $14.95 | $15.25 | $13.73 | $13.77 | $13.77 | 40,475,360 |
| 2023-04-07 | $14.96 | $15.10 | $14.20 | $14.85 | $14.85 | 40,784,020 |
| 2023-04-06 | $14.20 | $15.50 | $14.20 | $14.96 | $14.96 | 55,474,460 |
| 2023-04-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-04-04 | $14.30 | $14.66 | $13.52 | $14.44 | $14.44 | 54,919,400 |
| 2023-04-03 | $12.86 | $14.19 | $12.86 | $14.12 | $14.12 | 51,726,190 |
| 2023-03-31 | $12.88 | $13.00 | $12.45 | $12.89 | $12.89 | 21,002,750 |
| 2023-03-30 | $13.16 | $13.26 | $12.55 | $12.70 | $12.70 | 28,136,430 |
| 2023-03-29 | $13.54 | $13.60 | $12.91 | $13.28 | $13.28 | 44,135,270 |
| 2023-03-28 | $12.53 | $14.44 | $12.52 | $13.83 | $13.83 | 65,329,520 |
| 2023-03-27 | $12.40 | $12.75 | $12.24 | $12.53 | $12.53 | 21,322,420 |
| 2023-03-24 | $12.23 | $12.60 | $12.07 | $12.41 | $12.41 | 22,092,050 |
| 2023-03-23 | $11.80 | $12.34 | $11.76 | $12.25 | $12.25 | 21,220,670 |
| 2023-03-22 | $11.51 | $11.95 | $11.46 | $11.88 | $11.88 | 15,370,250 |
| 2023-03-21 | $11.33 | $11.59 | $11.00 | $11.53 | $11.53 | 14,318,800 |
| 2023-03-20 | $11.77 | $11.82 | $11.29 | $11.34 | $11.34 | 14,196,910 |
| 2023-03-17 | $11.45 | $11.88 | $11.45 | $11.77 | $11.77 | 12,793,700 |
| 2023-03-16 | $11.48 | $11.63 | $11.29 | $11.37 | $11.37 | 10,040,170 |
| 2023-03-15 | $11.86 | $11.94 | $11.55 | $11.60 | $11.60 | 10,422,870 |
| 2023-03-14 | $12.03 | $12.10 | $11.64 | $11.69 | $11.69 | 15,777,170 |
| 2023-03-13 | $11.32 | $12.25 | $11.32 | $12.16 | $12.16 | 23,332,810 |
| 2023-03-10 | $11.56 | $11.77 | $11.48 | $11.52 | $11.52 | 9,868,540 |
| 2023-03-09 | $11.55 | $11.73 | $11.32 | $11.65 | $11.65 | 10,659,800 |
| 2023-03-08 | $11.28 | $11.66 | $11.21 | $11.63 | $11.63 | 13,235,910 |
| 2023-03-07 | $11.60 | $11.72 | $11.22 | $11.25 | $11.25 | 16,319,620 |
| 2023-03-06 | $11.78 | $11.79 | $11.51 | $11.58 | $11.58 | 12,518,500 |
| 2023-03-03 | $11.76 | $11.98 | $11.59 | $11.77 | $11.77 | 15,129,900 |
| 2023-03-02 | $12.03 | $12.10 | $11.76 | $11.80 | $11.80 | 20,354,600 |
| 2023-03-01 | $11.69 | $12.07 | $11.68 | $11.93 | $11.93 | 19,721,190 |
| 2023-02-28 | $11.92 | $12.04 | $11.54 | $11.77 | $11.77 | 19,459,500 |
| 2023-02-27 | $11.96 | $12.12 | $11.65 | $11.68 | $11.68 | 16,691,250 |
| 2023-02-24 | $12.04 | $12.23 | $11.90 | $12.04 | $12.04 | 15,663,400 |
| 2023-02-23 | $12.39 | $12.78 | $12.07 | $12.21 | $12.21 | 38,304,000 |
| 2023-02-22 | $11.64 | $12.89 | $11.60 | $12.63 | $12.63 | 42,263,380 |
| 2023-02-21 | $11.79 | $12.00 | $11.58 | $11.76 | $11.76 | 13,925,110 |
| 2023-02-20 | $11.69 | $11.93 | $11.42 | $11.79 | $11.79 | 14,820,060 |
| 2023-02-17 | $11.75 | $11.96 | $11.43 | $11.60 | $11.60 | 19,075,950 |
| 2023-02-16 | $11.83 | $12.40 | $11.55 | $11.69 | $11.69 | 28,666,140 |
| 2023-02-15 | $11.53 | $12.06 | $11.49 | $11.86 | $11.86 | 17,594,430 |
| 2023-02-14 | $11.69 | $11.84 | $11.46 | $11.53 | $11.53 | 12,679,890 |
| 2023-02-13 | $11.75 | $11.78 | $11.44 | $11.57 | $11.57 | 17,889,960 |
| 2023-02-10 | $11.20 | $12.10 | $11.18 | $11.75 | $11.75 | 33,987,290 |
| 2023-02-09 | $10.87 | $11.23 | $10.78 | $11.22 | $11.22 | 14,212,520 |
| 2023-02-08 | $11.09 | $11.28 | $10.87 | $10.92 | $10.92 | 16,732,790 |
| 2023-02-07 | $11.40 | $11.40 | $11.11 | $11.26 | $11.26 | 15,927,040 |
| 2023-02-06 | $11.10 | $11.34 | $10.96 | $11.19 | $11.19 | 14,488,300 |
| 2023-02-03 | $11.10 | $11.20 | $10.87 | $11.10 | $11.10 | 14,846,540 |
| 2023-02-02 | $11.00 | $11.55 | $10.92 | $11.11 | $11.11 | 24,706,720 |
| 2023-02-01 | $10.62 | $11.36 | $10.58 | $11.03 | $11.03 | 28,515,670 |
| 2023-01-31 | $10.48 | $10.75 | $10.46 | $10.66 | $10.66 | 18,272,500 |
| 2023-01-30 | $10.55 | $10.69 | $10.40 | $10.49 | $10.49 | 11,121,040 |
| 2023-01-20 | $10.42 | $10.66 | $10.32 | $10.45 | $10.45 | 11,280,520 |
| 2023-01-19 | $10.28 | $10.47 | $10.23 | $10.39 | $10.39 | 11,137,600 |
| 2023-01-18 | $10.08 | $10.29 | $10.03 | $10.22 | $10.22 | 8,108,430 |
| 2023-01-17 | $10.18 | $10.21 | $10.00 | $10.12 | $10.12 | 6,502,120 |
| 2023-01-16 | $9.88 | $10.24 | $9.86 | $10.11 | $10.11 | 10,344,250 |
| 2023-01-13 | $9.98 | $9.99 | $9.74 | $9.88 | $9.88 | 6,017,040 |
| 2023-01-12 | $9.86 | $10.03 | $9.77 | $9.91 | $9.91 | 7,083,020 |
| 2023-01-11 | $10.00 | $10.02 | $9.78 | $9.78 | $9.78 | 6,900,600 |
| 2023-01-10 | $9.85 | $10.10 | $9.77 | $10.03 | $10.03 | 12,260,960 |
| 2023-01-09 | $9.89 | $10.01 | $9.80 | $9.85 | $9.85 | 7,490,200 |
| 2023-01-06 | $10.08 | $10.12 | $9.84 | $9.86 | $9.86 | 7,988,100 |
| 2023-01-05 | $10.11 | $10.15 | $9.92 | $10.06 | $10.06 | 8,854,020 |
| 2023-01-04 | $10.11 | $10.23 | $9.93 | $10.09 | $10.09 | 14,543,930 |
| 2023-01-03 | $8.90 | $10.06 | $8.87 | $10.03 | $10.03 | 23,364,140 |
| 2023-01-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-12-30 | $8.91 | $9.08 | $8.86 | $8.92 | $8.92 | 4,873,300 |
| 2022-12-29 | $8.95 | $9.03 | $8.86 | $8.88 | $8.88 | 6,206,800 |
| 2022-12-28 | $9.16 | $9.24 | $8.98 | $8.99 | $8.99 | 8,152,990 |
| 2022-12-27 | $9.48 | $9.57 | $9.00 | $9.14 | $9.14 | 16,265,000 |
| 2022-12-26 | $9.60 | $9.69 | $9.46 | $9.53 | $9.53 | 6,674,120 |
| 2022-12-23 | $9.30 | $9.75 | $9.30 | $9.63 | $9.63 | 8,975,400 |
| 2022-12-22 | $9.48 | $9.59 | $9.28 | $9.36 | $9.36 | 4,779,680 |
| 2022-12-21 | $9.56 | $9.62 | $9.37 | $9.46 | $9.46 | 4,611,510 |
| 2022-12-20 | $9.73 | $9.78 | $9.48 | $9.56 | $9.56 | 5,183,130 |
| 2022-12-19 | $9.84 | $9.90 | $9.60 | $9.66 | $9.66 | 7,194,300 |
| 2022-12-16 | $10.13 | $10.23 | $9.87 | $9.90 | $9.90 | 8,383,400 |
| 2022-12-15 | $10.05 | $10.39 | $9.93 | $10.25 | $10.25 | 11,595,150 |
| 2022-12-14 | $9.86 | $10.23 | $9.86 | $10.06 | $10.06 | 10,792,590 |
| 2022-12-13 | $10.15 | $10.18 | $9.75 | $9.78 | $9.78 | 7,247,700 |
| 2022-12-12 | $9.96 | $10.12 | $9.87 | $10.06 | $10.06 | 7,712,200 |
| 2022-12-09 | $10.21 | $10.21 | $9.81 | $9.86 | $9.86 | 11,160,940 |
| 2022-12-08 | $10.09 | $10.26 | $9.99 | $10.15 | $10.15 | 9,709,800 |
| 2022-12-07 | $9.95 | $10.24 | $9.95 | $10.11 | $10.11 | 10,033,570 |
| 2022-12-06 | $10.06 | $10.16 | $9.97 | $10.07 | $10.07 | 9,047,770 |
| 2022-12-05 | $9.78 | $10.18 | $9.78 | $10.10 | $10.10 | 14,268,890 |
| 2022-12-01 | $9.10 | $9.64 | $9.10 | $9.53 | $9.53 | 17,291,480 |
| 2022-11-30 | $9.23 | $9.32 | $9.04 | $9.09 | $9.09 | 7,888,910 |
| 2022-11-29 | $9.12 | $9.35 | $9.07 | $9.30 | $9.30 | 7,094,630 |
| 2022-11-28 | $9.18 | $9.31 | $8.95 | $9.08 | $9.08 | 10,041,720 |
| 2022-11-25 | $9.70 | $9.70 | $9.25 | $9.28 | $9.28 | 11,784,010 |
| 2022-11-24 | $9.64 | $9.95 | $9.60 | $9.73 | $9.73 | 11,491,490 |
| 2022-11-23 | $9.85 | $9.88 | $9.36 | $9.62 | $9.62 | 13,073,470 |
| 2022-11-22 | $10.02 | $10.17 | $9.78 | $9.87 | $9.87 | 17,663,630 |
| 2022-11-21 | $10.23 | $10.42 | $9.89 | $10.02 | $10.02 | 23,699,460 |
| 2022-11-18 | $10.60 | $11.07 | $10.27 | $10.33 | $10.33 | 52,667,110 |
| 2022-11-17 | $10.00 | $10.43 | $9.72 | $10.40 | $10.40 | 33,302,590 |
| 2022-11-16 | $9.75 | $9.87 | $9.65 | $9.72 | $9.72 | 9,935,760 |
| 2022-11-15 | $9.41 | $9.94 | $9.41 | $9.75 | $9.75 | 15,977,530 |
| 2022-11-14 | $9.26 | $9.63 | $9.24 | $9.49 | $9.49 | 12,744,260 |
| 2022-11-11 | $9.80 | $9.86 | $9.26 | $9.26 | $9.26 | 14,911,980 |
| 2022-11-10 | $9.55 | $9.83 | $9.48 | $9.55 | $9.55 | 10,916,630 |
| 2022-11-09 | $9.63 | $9.85 | $9.42 | $9.62 | $9.62 | 11,405,150 |
| 2022-11-08 | $9.65 | $9.69 | $9.44 | $9.62 | $9.62 | 11,244,120 |
| 2022-11-07 | $9.94 | $9.94 | $9.62 | $9.68 | $9.68 | 13,391,320 |
| 2022-11-04 | $9.71 | $10.15 | $9.69 | $9.85 | $9.85 | 17,453,350 |
| 2022-11-03 | $9.67 | $9.88 | $9.54 | $9.64 | $9.64 | 10,552,490 |
| 2022-11-02 | $9.58 | $9.78 | $9.49 | $9.74 | $9.74 | 14,313,300 |
| 2022-11-01 | $9.40 | $9.70 | $9.33 | $9.58 | $9.58 | 12,543,980 |
| 2022-10-31 | $9.16 | $9.59 | $9.15 | $9.47 | $9.47 | 12,603,240 |
| 2022-10-28 | $9.56 | $9.71 | $9.11 | $9.18 | $9.18 | 15,594,200 |
| 2022-10-27 | $9.64 | $9.83 | $9.55 | $9.57 | $9.57 | 16,882,490 |
| 2022-10-26 | $9.20 | $9.79 | $9.08 | $9.74 | $9.74 | 25,831,980 |
| 2022-10-25 | $8.96 | $9.40 | $8.90 | $9.35 | $9.35 | 17,900,270 |
| 2022-10-24 | $8.78 | $9.29 | $8.77 | $8.95 | $8.95 | 14,618,510 |
| 2022-10-21 | $8.84 | $8.93 | $8.70 | $8.79 | $8.79 | 6,498,700 |
| 2022-10-20 | $8.61 | $8.98 | $8.60 | $8.84 | $8.84 | 9,016,660 |
| 2022-10-19 | $8.75 | $8.84 | $8.65 | $8.74 | $8.74 | 6,149,370 |
| 2022-10-18 | $8.95 | $8.95 | $8.75 | $8.80 | $8.80 | 9,154,620 |
| 2022-10-17 | $8.28 | $8.97 | $8.26 | $8.95 | $8.95 | 14,025,330 |
| 2022-10-14 | $8.28 | $8.45 | $8.22 | $8.39 | $8.39 | 9,206,740 |
| 2022-10-13 | $7.99 | $8.49 | $7.91 | $8.33 | $8.33 | 13,940,400 |
| 2022-10-12 | $7.70 | $7.98 | $7.56 | $7.98 | $7.98 | 8,147,830 |
| 2022-10-11 | $7.59 | $7.74 | $7.53 | $7.69 | $7.69 | 4,901,000 |
| 2022-10-10 | $7.85 | $7.88 | $7.56 | $7.61 | $7.61 | 5,000,940 |
| 2022-09-30 | $7.90 | $8.05 | $7.79 | $7.79 | $7.79 | 5,143,640 |
| 2022-09-29 | $8.15 | $8.33 | $7.91 | $7.92 | $7.92 | 7,644,820 |
| 2022-09-28 | $8.44 | $8.51 | $8.06 | $8.07 | $8.07 | 10,259,340 |
| 2022-09-27 | $8.42 | $8.65 | $8.33 | $8.52 | $8.52 | 8,419,060 |
| 2022-09-26 | $8.65 | $8.74 | $8.30 | $8.39 | $8.39 | 12,869,580 |
| 2022-09-23 | $9.28 | $9.30 | $8.70 | $8.75 | $8.75 | 19,297,810 |
| 2022-09-22 | $9.25 | $9.58 | $9.20 | $9.41 | $9.41 | 15,771,520 |
| 2022-09-21 | $9.63 | $9.69 | $9.14 | $9.33 | $9.33 | 18,645,610 |
| 2022-09-20 | $10.01 | $10.07 | $9.63 | $9.84 | $9.84 | 20,745,320 |
| 2022-09-19 | $9.79 | $10.05 | $9.53 | $9.88 | $9.88 | 27,388,180 |
| 2022-09-16 | $9.28 | $9.95 | $9.16 | $9.77 | $9.77 | 31,238,550 |
| 2022-09-15 | $9.69 | $9.70 | $9.08 | $9.32 | $9.32 | 19,707,070 |
| 2022-09-14 | $9.32 | $9.79 | $9.22 | $9.64 | $9.64 | 16,536,120 |
| 2022-09-13 | $9.58 | $9.79 | $9.43 | $9.52 | $9.52 | 16,268,310 |
| 2022-09-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-09-09 | $9.64 | $9.68 | $9.37 | $9.45 | $9.45 | 15,146,910 |
| 2022-09-08 | $9.33 | $10.06 | $9.19 | $9.69 | $9.69 | 41,513,040 |
| 2022-09-07 | $9.05 | $10.26 | $9.04 | $9.64 | $9.64 | 42,973,070 |
| 2022-09-06 | $8.76 | $8.81 | $8.60 | $8.79 | $8.79 | 6,691,490 |
| 2022-09-05 | $8.96 | $9.00 | $8.65 | $8.75 | $8.75 | 6,929,290 |
| 2022-09-02 | $8.55 | $9.03 | $8.55 | $8.97 | $8.97 | 9,513,230 |
| 2022-09-01 | $8.57 | $8.85 | $8.53 | $8.58 | $8.58 | 6,394,910 |
| 2022-08-31 | $9.01 | $9.07 | $8.52 | $8.56 | $8.56 | 10,041,800 |
| 2022-08-30 | $8.95 | $9.08 | $8.85 | $9.01 | $9.01 | 5,072,840 |
| 2022-08-29 | $8.99 | $9.12 | $8.72 | $8.96 | $8.96 | 6,985,190 |
| 2022-08-26 | $9.18 | $9.43 | $9.08 | $9.11 | $9.11 | 8,599,360 |
| 2022-08-25 | $9.51 | $9.53 | $9.00 | $9.15 | $9.15 | 11,617,740 |
| 2022-08-24 | $9.98 | $10.03 | $9.35 | $9.52 | $9.52 | 18,360,620 |
| 2022-08-23 | $9.90 | $10.24 | $9.85 | $10.06 | $10.06 | 11,073,390 |
| 2022-08-22 | $10.36 | $10.45 | $9.96 | $10.00 | $10.00 | 15,397,330 |
| 2022-08-19 | $10.55 | $10.86 | $10.16 | $10.25 | $10.25 | 22,601,410 |
| 2022-08-18 | $9.72 | $10.95 | $9.63 | $10.58 | $10.58 | 37,619,220 |
| 2022-08-17 | $9.89 | $9.96 | $9.72 | $9.76 | $9.76 | 12,293,390 |
| 2022-08-16 | $10.06 | $10.17 | $9.89 | $9.90 | $9.90 | 16,463,430 |
| 2022-08-15 | $10.23 | $10.43 | $9.89 | $10.15 | $10.15 | 27,943,730 |
| 2022-08-12 | $9.92 | $10.05 | $9.78 | $9.82 | $9.82 | 14,639,700 |
| 2022-08-11 | $10.01 | $10.16 | $9.87 | $9.92 | $9.92 | 16,279,130 |
| 2022-08-10 | $10.10 | $10.26 | $9.98 | $10.01 | $10.01 | 25,531,160 |
| 2022-08-09 | $10.19 | $10.56 | $10.03 | $10.27 | $10.27 | 28,789,280 |
| 2022-08-08 | $10.69 | $11.25 | $10.15 | $10.20 | $10.20 | 50,321,200 |
| 2022-08-05 | $9.60 | $10.50 | $9.45 | $10.15 | $10.15 | 40,768,040 |
| 2022-08-04 | $9.25 | $9.82 | $9.05 | $9.61 | $9.61 | 34,152,570 |
| 2022-08-03 | $8.78 | $9.27 | $8.78 | $9.08 | $9.08 | 22,795,070 |
| 2022-08-02 | $9.25 | $9.32 | $8.53 | $8.77 | $8.77 | 21,782,060 |
| 2022-08-01 | $8.84 | $9.13 | $8.77 | $9.12 | $9.12 | 9,822,860 |
| 2022-07-29 | $9.08 | $9.08 | $8.80 | $8.88 | $8.88 | 6,202,920 |
| 2022-07-28 | $8.98 | $9.21 | $8.95 | $9.00 | $9.00 | 7,615,260 |
| 2022-07-27 | $8.91 | $9.04 | $8.86 | $8.98 | $8.98 | 5,943,050 |
| 2022-07-26 | $8.75 | $8.94 | $8.60 | $8.91 | $8.91 | 5,534,550 |
| 2022-07-25 | $9.03 | $9.04 | $8.67 | $8.69 | $8.69 | 6,801,490 |
| 2022-07-22 | $8.87 | $9.14 | $8.84 | $8.94 | $8.94 | 9,134,620 |
| 2022-07-21 | $8.89 | $9.02 | $8.85 | $8.90 | $8.90 | 7,261,430 |
| 2022-07-20 | $9.01 | $9.10 | $8.79 | $8.94 | $8.94 | 10,133,380 |
| 2022-07-19 | $8.48 | $9.06 | $8.45 | $8.97 | $8.97 | 18,940,310 |
| 2022-07-18 | $8.22 | $8.62 | $8.22 | $8.46 | $8.46 | 10,828,120 |
| 2022-07-15 | $8.52 | $8.55 | $8.30 | $8.30 | $8.30 | 5,174,700 |
| 2022-07-14 | $8.55 | $8.72 | $8.51 | $8.57 | $8.57 | 5,958,750 |
| 2022-07-13 | $8.40 | $8.67 | $8.31 | $8.64 | $8.64 | 7,269,260 |
| 2022-07-12 | $8.57 | $8.73 | $8.38 | $8.40 | $8.40 | 6,594,770 |
| 2022-07-11 | $8.89 | $9.03 | $8.50 | $8.56 | $8.56 | 8,626,600 |
| 2022-07-08 | $8.57 | $8.90 | $8.56 | $8.73 | $8.73 | 8,133,620 |
| 2022-07-07 | $8.61 | $8.65 | $8.52 | $8.55 | $8.55 | 4,653,600 |
| 2022-07-06 | $8.56 | $8.69 | $8.38 | $8.55 | $8.55 | 6,336,510 |
| 2022-07-05 | $8.86 | $8.87 | $8.42 | $8.51 | $8.51 | 9,588,740 |
| 2022-07-04 | $8.86 | $9.12 | $8.67 | $8.85 | $8.85 | 10,077,660 |
| 2022-07-01 | $9.01 | $9.07 | $8.77 | $8.81 | $8.81 | 8,467,400 |
| 2022-06-30 | $9.08 | $9.16 | $8.91 | $9.00 | $9.00 | 9,471,840 |
| 2022-06-29 | $9.23 | $9.43 | $9.00 | $9.05 | $9.05 | 11,840,310 |
| 2022-06-28 | $9.24 | $9.40 | $9.09 | $9.26 | $9.26 | 9,439,170 |
| 2022-06-27 | $9.41 | $9.42 | $9.08 | $9.29 | $9.29 | 16,153,800 |
| 2022-06-24 | $9.03 | $9.64 | $9.02 | $9.42 | $9.42 | 18,758,570 |
| 2022-06-23 | $8.91 | $9.05 | $8.78 | $8.98 | $8.98 | 13,564,050 |
| 2022-06-22 | $9.15 | $9.33 | $8.95 | $8.95 | $8.95 | 16,192,920 |
| 2022-06-21 | $9.03 | $9.32 | $8.90 | $9.24 | $9.24 | 19,868,390 |
| 2022-06-20 | $9.27 | $9.79 | $8.99 | $9.04 | $9.04 | 31,924,790 |
| 2022-06-17 | $8.58 | $8.99 | $8.48 | $8.99 | $8.99 | 27,833,230 |
| 2022-06-16 | $8.10 | $8.89 | $8.09 | $8.71 | $8.71 | 29,970,920 |
| 2022-06-15 | $8.21 | $8.25 | $8.03 | $8.03 | $8.03 | 14,082,170 |
| 2022-06-14 | $8.44 | $8.55 | $8.01 | $8.27 | $8.27 | 21,829,450 |
| 2022-06-13 | $7.72 | $8.78 | $7.72 | $8.47 | $8.47 | 31,583,620 |
| 2022-06-10 | $7.35 | $7.54 | $7.35 | $7.49 | $7.49 | 6,193,810 |
| 2022-06-09 | $7.58 | $7.63 | $7.38 | $7.41 | $7.41 | 6,047,400 |
| 2022-06-08 | $7.66 | $7.72 | $7.45 | $7.64 | $7.64 | 5,612,100 |
| 2022-06-07 | $7.75 | $7.84 | $7.59 | $7.67 | $7.67 | 6,127,400 |
| 2022-06-06 | $7.54 | $7.82 | $7.51 | $7.78 | $7.78 | 8,612,960 |
| 2022-06-02 | $7.41 | $7.58 | $7.30 | $7.56 | $7.56 | 8,612,900 |
| 2022-06-01 | $7.37 | $7.50 | $7.30 | $7.41 | $7.41 | 6,745,380 |
| 2022-05-31 | $7.28 | $7.39 | $7.16 | $7.37 | $7.37 | 6,600,180 |
| 2022-05-30 | $7.25 | $7.30 | $7.13 | $7.28 | $7.28 | 6,522,380 |
| 2022-05-27 | $7.16 | $7.29 | $7.09 | $7.16 | $7.16 | 6,737,880 |
| 2022-05-26 | $6.98 | $7.36 | $6.83 | $7.17 | $7.17 | 10,703,580 |
| 2022-05-25 | $6.98 | $7.07 | $6.84 | $6.99 | $6.99 | 5,311,680 |
| 2022-05-24 | $7.41 | $7.45 | $6.84 | $6.85 | $6.85 | 11,290,430 |
| 2022-05-23 | $7.21 | $7.42 | $7.20 | $7.42 | $7.42 | 7,386,420 |
| 2022-05-20 | $7.25 | $7.31 | $7.12 | $7.20 | $7.20 | 7,126,210 |
| 2022-05-19 | $7.27 | $7.31 | $7.13 | $7.20 | $7.20 | 7,662,470 |
| 2022-05-18 | $7.29 | $7.47 | $7.28 | $7.31 | $7.31 | 6,720,790 |
| 2022-05-17 | $7.27 | $7.33 | $7.10 | $7.23 | $7.23 | 4,936,990 |
| 2022-05-16 | $7.41 | $7.50 | $7.25 | $7.28 | $7.28 | 5,267,000 |
| 2022-05-13 | $7.34 | $7.47 | $7.25 | $7.36 | $7.36 | 3,907,770 |
| 2022-05-12 | $7.20 | $7.50 | $7.20 | $7.37 | $7.37 | 6,188,980 |
| 2022-05-11 | $7.48 | $7.56 | $7.26 | $7.29 | $7.29 | 7,858,580 |
| 2022-05-10 | $7.07 | $7.40 | $6.98 | $7.38 | $7.38 | 7,492,150 |
| 2022-05-09 | $7.10 | $7.39 | $7.10 | $7.22 | $7.22 | 4,952,840 |
| 2022-05-06 | $7.04 | $7.38 | $7.04 | $7.25 | $7.25 | 6,602,140 |
| 2022-05-05 | $7.16 | $7.32 | $7.03 | $7.22 | $7.22 | 6,477,130 |
| 2022-05-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-05-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-29 | $6.87 | $7.19 | $6.87 | $7.13 | $7.13 | 9,570,620 |
| 2022-04-28 | $6.83 | $6.92 | $6.72 | $6.77 | $6.77 | 9,121,380 |
| 2022-04-27 | $6.19 | $6.96 | $6.12 | $6.94 | $6.94 | 14,059,940 |
| 2022-04-26 | $7.23 | $7.37 | $6.84 | $6.87 | $6.87 | 9,936,370 |
| 2022-04-25 | $7.89 | $7.89 | $7.19 | $7.24 | $7.24 | 12,667,680 |
| 2022-04-22 | $8.20 | $8.43 | $8.10 | $8.11 | $8.11 | 7,440,640 |
| 2022-04-21 | $8.70 | $8.75 | $8.13 | $8.17 | $8.17 | 12,602,000 |
| 2022-04-20 | $8.94 | $9.14 | $8.75 | $8.83 | $8.83 | 7,845,300 |
| 2022-04-19 | $8.73 | $9.14 | $8.66 | $8.94 | $8.94 | 9,525,680 |
| 2022-04-18 | $8.80 | $8.91 | $8.63 | $8.76 | $8.76 | 11,719,260 |
| 2022-04-15 | $8.95 | $9.23 | $8.66 | $9.07 | $9.07 | 18,159,830 |
| 2022-04-14 | $9.76 | $10.22 | $9.14 | $9.16 | $9.16 | 25,097,730 |
| 2022-04-13 | $8.83 | $9.17 | $8.68 | $8.89 | $8.89 | 10,143,330 |
| 2022-04-12 | $8.55 | $8.97 | $8.43 | $8.92 | $8.92 | 9,660,010 |
| 2022-04-11 | $8.94 | $8.99 | $8.42 | $8.60 | $8.60 | 10,953,370 |
| 2022-04-08 | $9.32 | $9.34 | $8.91 | $8.92 | $8.92 | 12,182,790 |
| 2022-04-07 | $9.70 | $9.70 | $9.27 | $9.28 | $9.28 | 10,317,600 |
| 2022-04-06 | $9.61 | $9.76 | $9.50 | $9.71 | $9.71 | 7,728,080 |
| 2022-04-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-04-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-04-01 | $9.85 | $9.93 | $9.60 | $9.62 | $9.62 | 11,386,680 |
| 2022-03-31 | $9.98 | $10.12 | $9.88 | $9.95 | $9.95 | 9,957,540 |
| 2022-03-30 | $10.03 | $10.16 | $9.94 | $10.08 | $10.08 | 9,445,350 |
| 2022-03-29 | $10.60 | $10.64 | $9.93 | $9.99 | $9.99 | 19,504,910 |
| 2022-03-28 | $10.57 | $10.72 | $10.35 | $10.51 | $10.51 | 12,404,880 |
| 2022-03-25 | $10.80 | $11.25 | $10.72 | $10.75 | $10.75 | 17,709,420 |
| 2022-03-24 | $11.21 | $11.30 | $10.70 | $10.74 | $10.74 | 22,364,870 |
| 2022-03-23 | $10.94 | $11.58 | $10.93 | $11.32 | $11.32 | 26,195,480 |
| 2022-03-22 | $11.10 | $11.42 | $10.92 | $11.03 | $11.03 | 26,201,980 |
| 2022-03-21 | $11.02 | $11.38 | $10.81 | $11.23 | $11.23 | 24,664,230 |
| 2022-03-18 | $11.00 | $11.30 | $10.90 | $11.11 | $11.11 | 21,836,370 |
| 2022-03-17 | $11.04 | $11.29 | $10.88 | $11.03 | $11.03 | 27,195,300 |
| 2022-03-16 | $10.66 | $11.33 | $10.66 | $11.12 | $11.12 | 32,487,960 |
| 2022-03-15 | $10.18 | $11.13 | $10.15 | $10.59 | $10.59 | 31,715,170 |
| 2022-03-14 | $10.28 | $10.60 | $10.27 | $10.27 | $10.27 | 12,365,450 |
| 2022-03-11 | $10.45 | $10.49 | $10.00 | $10.44 | $10.44 | 16,622,370 |
| 2022-03-10 | $10.56 | $10.75 | $10.38 | $10.65 | $10.65 | 20,948,960 |
| 2022-03-09 | $10.19 | $10.48 | $9.74 | $10.46 | $10.46 | 15,397,570 |
| 2022-03-08 | $10.60 | $10.60 | $10.03 | $10.13 | $10.13 | 14,406,390 |
| 2022-03-07 | $10.65 | $10.74 | $10.36 | $10.59 | $10.59 | 14,342,570 |
| 2022-03-04 | $10.40 | $10.85 | $10.40 | $10.49 | $10.49 | 15,594,750 |
| 2022-03-03 | $10.84 | $10.92 | $10.42 | $10.48 | $10.48 | 15,424,970 |
| 2022-03-02 | $10.60 | $10.83 | $10.58 | $10.73 | $10.73 | 12,222,500 |
| 2022-03-01 | $10.76 | $10.88 | $10.66 | $10.75 | $10.75 | 12,384,060 |
| 2022-02-28 | $10.85 | $11.05 | $10.59 | $10.70 | $10.70 | 16,793,220 |
| 2022-02-25 | $11.32 | $11.48 | $10.90 | $11.03 | $11.03 | 26,005,250 |
| 2022-02-24 | $11.51 | $11.88 | $11.04 | $11.30 | $11.30 | 35,268,900 |
| 2022-02-23 | $11.64 | $11.76 | $11.33 | $11.66 | $11.66 | 25,365,550 |
| 2022-02-22 | $11.48 | $11.93 | $11.33 | $11.64 | $11.64 | 32,841,930 |
| 2022-02-21 | $11.20 | $12.20 | $11.20 | $11.82 | $11.82 | 50,022,030 |
| 2022-02-18 | $11.00 | $11.38 | $10.45 | $11.00 | $11.00 | 33,617,030 |
| 2022-02-17 | $10.56 | $10.75 | $10.36 | $10.66 | $10.66 | 21,337,490 |
| 2022-02-16 | $9.85 | $10.95 | $9.80 | $10.69 | $10.69 | 29,345,200 |
| 2022-02-15 | $9.88 | $9.92 | $9.62 | $9.75 | $9.75 | 8,141,990 |
| 2022-02-14 | $9.77 | $10.05 | $9.71 | $9.84 | $9.84 | 9,033,090 |
| 2022-02-11 | $10.42 | $10.43 | $9.95 | $9.98 | $9.98 | 14,345,830 |
| 2022-02-10 | $10.49 | $10.50 | $10.18 | $10.33 | $10.33 | 12,966,950 |
| 2022-02-09 | $9.70 | $10.44 | $9.70 | $10.35 | $10.35 | 19,709,700 |
| 2022-02-08 | $9.60 | $9.95 | $9.41 | $9.79 | $9.79 | 12,034,970 |
| 2022-02-07 | $9.97 | $10.03 | $9.48 | $9.55 | $9.55 | 14,372,500 |
| 2022-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-01-28 | $9.39 | $10.01 | $9.37 | $9.74 | $9.74 | 21,235,220 |
| 2022-01-27 | $9.79 | $10.01 | $9.24 | $9.30 | $9.30 | 18,960,530 |
| 2022-01-26 | $10.31 | $10.45 | $9.34 | $9.49 | $9.49 | 24,586,220 |
| 2022-01-25 | $10.74 | $11.00 | $10.13 | $10.27 | $10.27 | 18,360,080 |
| 2022-01-24 | $10.73 | $11.07 | $10.59 | $10.84 | $10.84 | 15,731,650 |
| 2022-01-21 | $11.28 | $11.46 | $10.80 | $10.86 | $10.86 | 25,532,290 |
| 2022-01-20 | $11.15 | $11.50 | $10.93 | $11.25 | $11.25 | 32,561,030 |
| 2022-01-19 | $10.56 | $11.42 | $10.50 | $11.31 | $11.31 | 38,746,610 |
| 2022-01-18 | $10.57 | $11.56 | $10.46 | $10.82 | $10.82 | 42,912,180 |
| 2022-01-17 | $10.17 | $10.92 | $10.10 | $10.68 | $10.68 | 29,447,770 |
| 2022-01-14 | $10.00 | $10.24 | $9.86 | $9.89 | $9.89 | 9,251,090 |
| 2022-01-13 | $10.16 | $10.36 | $10.00 | $10.11 | $10.11 | 12,392,610 |
| 2022-01-12 | $10.08 | $10.11 | $9.90 | $10.02 | $10.02 | 6,507,690 |
| 2022-01-11 | $10.10 | $10.22 | $9.95 | $10.00 | $10.00 | 7,250,970 |
| 2022-01-10 | $9.82 | $10.23 | $9.62 | $10.14 | $10.14 | 13,547,240 |
| 2022-01-07 | $10.06 | $10.18 | $9.78 | $9.78 | $9.78 | 9,407,530 |
| 2022-01-06 | $10.13 | $10.22 | $10.05 | $10.07 | $10.07 | 9,051,370 |
| 2022-01-05 | $10.08 | $10.27 | $9.97 | $10.20 | $10.20 | 15,029,080 |
| 2022-01-04 | $9.85 | $10.19 | $9.80 | $10.08 | $10.08 | 11,715,290 |
| 2022-01-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-31 | $9.72 | $10.18 | $9.67 | $9.85 | $9.85 | 11,230,560 |
| 2021-12-30 | $9.64 | $9.86 | $9.64 | $9.71 | $9.71 | 6,686,410 |
| 2021-12-29 | $9.70 | $9.77 | $9.58 | $9.64 | $9.64 | 6,223,760 |
| 2021-12-28 | $9.52 | $10.09 | $9.38 | $9.73 | $9.73 | 11,110,760 |
| 2021-12-27 | $9.36 | $9.47 | $9.17 | $9.45 | $9.45 | 5,602,030 |
| 2021-12-24 | $9.60 | $9.71 | $9.28 | $9.29 | $9.29 | 7,693,600 |
| 2021-12-23 | $9.70 | $9.74 | $9.55 | $9.58 | $9.58 | 7,091,710 |
| 2021-12-22 | $9.80 | $9.92 | $9.71 | $9.72 | $9.72 | 7,034,310 |
| 2021-12-21 | $9.73 | $9.85 | $9.71 | $9.82 | $9.82 | 6,267,600 |
| 2021-12-20 | $10.09 | $10.21 | $9.70 | $9.72 | $9.72 | 12,458,690 |
| 2021-12-17 | $10.25 | $10.35 | $10.10 | $10.16 | $10.16 | 13,858,900 |
| 2021-12-16 | $9.80 | $10.34 | $9.79 | $10.22 | $10.22 | 21,129,730 |
| 2021-12-15 | $9.95 | $10.03 | $9.76 | $9.77 | $9.77 | 8,058,300 |
| 2021-12-14 | $9.81 | $9.95 | $9.72 | $9.94 | $9.94 | 9,537,700 |
| 2021-12-13 | $9.62 | $9.93 | $9.59 | $9.83 | $9.83 | 10,366,550 |
| 2021-12-10 | $9.70 | $9.77 | $9.56 | $9.56 | $9.56 | 6,878,580 |
| 2021-12-09 | $9.78 | $9.79 | $9.66 | $9.70 | $9.70 | 7,001,100 |
| 2021-12-08 | $9.65 | $9.89 | $9.64 | $9.78 | $9.78 | 7,632,000 |
| 2021-12-07 | $9.69 | $9.79 | $9.41 | $9.62 | $9.62 | 9,607,960 |
| 2021-12-06 | $9.96 | $10.02 | $9.68 | $9.68 | $9.68 | 10,104,400 |
| 2021-12-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 8,301,360 |
| 2021-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 13,499,750 |
| 2021-12-01 | $10.22 | $10.38 | $10.15 | $10.28 | $10.28 | 14,157,680 |
| 2021-11-30 | $10.11 | $10.48 | $10.02 | $10.22 | $10.22 | 22,039,790 |
| 2021-11-29 | $9.65 | $10.13 | $9.65 | $10.05 | $10.05 | 13,745,530 |
| 2021-11-26 | $10.41 | $10.42 | $9.97 | $9.97 | $9.97 | 20,550,800 |
| 2021-11-25 | $10.25 | $10.41 | $10.10 | $10.41 | $10.41 | 24,265,460 |
| 2021-11-24 | $10.05 | $10.42 | $10.03 | $10.19 | $10.19 | 20,001,720 |
| 2021-11-23 | $10.29 | $10.33 | $9.92 | $10.11 | $10.11 | 22,409,600 |
| 2021-11-22 | $10.26 | $10.38 | $10.15 | $10.29 | $10.29 | 23,300,940 |
| 2021-11-19 | $10.32 | $10.39 | $10.14 | $10.28 | $10.28 | 27,313,480 |
| 2021-11-18 | $10.56 | $10.84 | $10.18 | $10.23 | $10.23 | 56,222,190 |
| 2021-11-17 | $9.20 | $11.00 | $9.17 | $11.00 | $11.00 | 73,844,130 |
| 2021-11-16 | $9.25 | $9.47 | $9.15 | $9.17 | $9.17 | 8,173,000 |
| 2021-11-15 | $9.25 | $9.38 | $9.15 | $9.35 | $9.35 | 7,191,560 |
| 2021-11-12 | $9.14 | $9.25 | $9.11 | $9.25 | $9.25 | 6,345,480 |
| 2021-11-11 | $9.13 | $9.25 | $9.05 | $9.17 | $9.17 | 6,354,300 |
| 2021-11-10 | $9.12 | $9.13 | $8.99 | $9.13 | $9.13 | 5,058,440 |
| 2021-11-09 | $8.97 | $9.14 | $8.97 | $9.08 | $9.08 | 5,325,140 |
| 2021-11-08 | $8.92 | $9.15 | $8.76 | $9.00 | $9.00 | 5,622,900 |
| 2021-11-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7,047,100 |
| 2021-11-04 | $8.94 | $9.06 | $8.91 | $9.05 | $9.05 | 5,291,690 |
| 2021-11-03 | $8.99 | $9.05 | $8.75 | $8.90 | $8.90 | 7,439,540 |
| 2021-11-02 | $9.20 | $9.27 | $8.86 | $8.97 | $8.97 | 12,505,200 |
| 2021-11-01 | $9.54 | $9.57 | $9.08 | $9.24 | $9.24 | 10,600,720 |
| 2021-10-29 | $9.46 | $9.63 | $9.41 | $9.52 | $9.52 | 7,680,300 |
| 2021-10-28 | $9.60 | $9.71 | $9.30 | $9.44 | $9.44 | 9,058,210 |
| 2021-10-27 | $9.61 | $9.85 | $9.41 | $9.69 | $9.69 | 12,091,820 |
| 2021-10-26 | $10.00 | $10.08 | $9.60 | $9.71 | $9.71 | 22,516,370 |
| 2021-10-25 | $10.01 | $10.48 | $9.91 | $10.33 | $10.33 | 25,473,220 |
| 2021-10-22 | $9.51 | $10.25 | $9.35 | $10.18 | $10.18 | 31,686,470 |
| 2021-10-21 | $9.07 | $10.05 | $8.96 | $9.70 | $9.70 | 23,853,840 |
| 2021-10-20 | $9.25 | $9.37 | $9.06 | $9.06 | $9.06 | 6,588,300 |
| 2021-10-19 | $9.55 | $9.55 | $9.20 | $9.25 | $9.25 | 7,731,620 |
| 2021-10-18 | $9.30 | $9.53 | $9.19 | $9.47 | $9.47 | 7,855,090 |
| 2021-10-15 | $9.15 | $9.42 | $9.11 | $9.30 | $9.30 | 7,392,470 |
| 2021-10-14 | $9.04 | $9.35 | $9.01 | $9.18 | $9.18 | 6,547,600 |
| 2021-10-13 | $9.05 | $9.09 | $8.93 | $9.07 | $9.07 | 3,208,240 |
| 2021-10-12 | $9.16 | $9.23 | $8.92 | $9.05 | $9.05 | 4,409,280 |
| 2021-10-11 | $9.12 | $9.31 | $8.96 | $9.23 | $9.23 | 6,746,200 |
| 2021-10-08 | $8.99 | $9.25 | $8.99 | $9.13 | $9.13 | 5,851,690 |
| 2021-10-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-10-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-09-30 | $8.80 | $8.91 | $8.77 | $8.89 | $8.89 | 3,822,710 |
| 2021-09-29 | $9.03 | $9.06 | $8.72 | $8.72 | $8.72 | 6,455,410 |
| 2021-09-28 | $9.10 | $9.20 | $8.93 | $9.08 | $9.08 | 6,834,170 |
| 2021-09-27 | $9.40 | $9.59 | $9.00 | $9.09 | $9.09 | 13,801,500 |
| 2021-09-24 | $9.29 | $9.88 | $9.29 | $9.49 | $9.49 | 21,409,070 |
| 2021-09-23 | $8.95 | $9.24 | $8.80 | $9.15 | $9.15 | 9,329,620 |
| 2021-09-22 | $8.84 | $9.17 | $8.84 | $8.95 | $8.95 | 7,824,020 |
| 2021-09-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2021-09-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2021-09-17 | $9.05 | $9.17 | $8.71 | $8.83 | $8.83 | 10,078,370 |
| 2021-09-16 | $9.51 | $9.57 | $9.09 | $9.10 | $9.10 | 12,700,100 |
| 2021-09-15 | $9.55 | $9.76 | $9.52 | $9.59 | $9.59 | 10,072,720 |
| 2021-09-14 | $9.35 | $9.86 | $9.33 | $9.65 | $9.65 | 17,790,550 |
| 2021-09-13 | $9.24 | $9.55 | $9.15 | $9.45 | $9.45 | 15,657,200 |
| 2021-09-10 | $9.11 | $9.17 | $9.04 | $9.14 | $9.14 | 7,668,800 |
| 2021-09-09 | $9.30 | $9.33 | $9.11 | $9.16 | $9.16 | 7,906,970 |
| 2021-09-08 | $9.32 | $9.38 | $9.05 | $9.28 | $9.28 | 11,118,370 |
| 2021-09-07 | $9.30 | $9.37 | $9.19 | $9.31 | $9.31 | 8,657,720 |
| 2021-09-06 | $9.22 | $9.36 | $9.08 | $9.30 | $9.30 | 7,148,100 |
| 2021-09-03 | $9.10 | $9.45 | $9.07 | $9.23 | $9.23 | 10,565,500 |
| 2021-09-02 | $9.02 | $9.14 | $8.85 | $9.10 | $9.10 | 8,608,290 |
| 2021-09-01 | $9.19 | $9.28 | $8.92 | $9.01 | $9.01 | 10,955,630 |
| 2021-08-31 | $9.63 | $9.63 | $9.03 | $9.19 | $9.19 | 14,043,170 |
| 2021-08-30 | $9.52 | $9.83 | $9.51 | $9.59 | $9.59 | 10,563,790 |
| 2021-08-27 | $9.88 | $9.93 | $9.51 | $9.54 | $9.54 | 15,033,880 |
| 2021-08-26 | $10.05 | $10.26 | $9.88 | $9.94 | $9.94 | 12,625,190 |
| 2021-08-25 | $10.17 | $10.30 | $9.98 | $10.08 | $10.08 | 15,632,550 |
| 2021-08-24 | $10.20 | $10.66 | $10.03 | $10.36 | $10.36 | 25,408,730 |
| 2021-08-23 | $9.60 | $10.18 | $9.59 | $10.08 | $10.08 | 17,101,090 |
| 2021-08-20 | $9.61 | $9.86 | $9.30 | $9.65 | $9.65 | 13,663,320 |
| 2021-08-19 | $10.02 | $10.07 | $9.56 | $9.70 | $9.70 | 13,880,060 |
| 2021-08-18 | $9.82 | $10.08 | $9.72 | $9.99 | $9.99 | 12,387,410 |
| 2021-08-17 | $10.30 | $10.43 | $9.70 | $9.82 | $9.82 | 20,408,800 |
| 2021-08-16 | $10.71 | $10.75 | $10.20 | $10.35 | $10.35 | 19,055,320 |
| 2021-08-13 | $11.00 | $11.08 | $10.39 | $10.80 | $10.80 | 32,667,860 |
| 2021-08-12 | $11.19 | $11.58 | $10.98 | $11.10 | $11.10 | 30,049,730 |
| 2021-08-11 | $11.32 | $11.44 | $10.97 | $11.29 | $11.29 | 31,734,590 |
| 2021-08-10 | $11.65 | $12.17 | $11.25 | $11.44 | $11.44 | 50,844,490 |
| 2021-08-09 | $10.70 | $11.79 | $10.67 | $11.59 | $11.59 | 51,598,770 |
| 2021-08-06 | $11.11 | $11.25 | $10.66 | $10.72 | $10.72 | 32,901,610 |
| 2021-08-05 | $10.90 | $11.50 | $10.51 | $11.36 | $11.36 | 49,845,370 |
| 2021-08-04 | $10.80 | $11.35 | $10.75 | $10.90 | $10.90 | 40,142,240 |
| 2021-08-03 | $10.91 | $11.56 | $10.60 | $10.92 | $10.92 | 57,699,210 |
| 2021-08-02 | $9.77 | $10.99 | $9.70 | $10.73 | $10.73 | 41,391,280 |
| 2021-07-30 | $10.37 | $10.40 | $9.65 | $9.80 | $9.80 | 27,414,670 |
| 2021-07-29 | $9.47 | $10.37 | $9.47 | $10.13 | $10.13 | 28,840,860 |
| 2021-07-28 | $10.01 | $10.25 | $9.00 | $9.38 | $9.38 | 24,290,320 |
| 2021-07-27 | $10.25 | $10.83 | $9.98 | $10.41 | $10.41 | 30,950,040 |
| 2021-07-26 | $11.17 | $11.20 | $10.20 | $10.31 | $10.31 | 30,202,570 |
| 2021-07-23 | $10.40 | $11.11 | $10.33 | $10.97 | $10.97 | 40,196,120 |
| 2021-07-22 | $10.22 | $10.89 | $10.06 | $10.46 | $10.46 | 30,062,900 |
| 2021-07-21 | $10.48 | $10.51 | $10.13 | $10.32 | $10.32 | 21,497,240 |
| 2021-07-20 | $10.53 | $10.55 | $10.11 | $10.17 | $10.17 | 20,373,480 |
| 2021-07-19 | $10.19 | $10.49 | $9.87 | $10.49 | $10.49 | 32,124,830 |
| 2021-07-16 | $9.74 | $10.92 | $9.74 | $10.19 | $10.19 | 41,942,570 |
| 2021-07-15 | $9.35 | $9.59 | $9.28 | $9.39 | $9.39 | 12,690,360 |
| 2021-07-14 | $9.87 | $9.94 | $9.36 | $9.43 | $9.43 | 26,374,300 |
| 2021-07-13 | $10.47 | $10.95 | $9.97 | $10.08 | $10.08 | 28,432,480 |
| 2021-07-12 | $9.77 | $10.32 | $9.59 | $10.32 | $10.32 | 31,655,480 |
| 2021-07-09 | $9.66 | $9.83 | $9.45 | $9.76 | $9.76 | 16,243,950 |
| 2021-07-08 | $10.05 | $10.11 | $9.75 | $9.75 | $9.75 | 22,102,750 |
| 2021-07-07 | $9.66 | $10.39 | $9.55 | $10.15 | $10.15 | 33,196,660 |
| 2021-07-06 | $9.52 | $10.37 | $9.43 | $10.01 | $10.01 | 41,549,890 |
| 2021-07-05 | $9.11 | $9.54 | $9.01 | $9.52 | $9.52 | 24,094,900 |
| 2021-07-02 | $8.98 | $9.22 | $8.94 | $9.03 | $9.03 | 16,520,800 |
| 2021-07-01 | $9.79 | $9.88 | $9.00 | $9.02 | $9.02 | 28,955,330 |
| 2021-06-30 | $9.43 | $9.86 | $9.43 | $9.72 | $9.72 | 26,214,510 |
| 2021-06-29 | $9.93 | $10.27 | $9.31 | $9.33 | $9.33 | 33,190,830 |
| 2021-06-28 | $9.84 | $10.14 | $9.84 | $10.01 | $10.01 | 27,629,500 |
| 2021-06-25 | $10.46 | $10.74 | $9.81 | $10.00 | $10.00 | 46,629,330 |
| 2021-06-24 | $10.41 | $11.60 | $10.34 | $10.84 | $10.84 | 55,169,330 |
| 2021-06-23 | $10.66 | $10.90 | $10.46 | $10.73 | $10.73 | 52,795,030 |
| 2021-06-22 | $10.99 | $11.83 | $10.60 | $11.23 | $11.23 | 89,797,200 |
| 2021-06-21 | $8.68 | $10.14 | $8.68 | $10.14 | $10.14 | 24,317,970 |
| 2021-06-18 | $8.08 | $8.56 | $8.01 | $8.45 | $8.45 | 21,663,540 |
| 2021-06-17 | $7.81 | $8.16 | $7.62 | $8.13 | $8.13 | 18,155,880 |
| 2021-06-16 | $7.69 | $8.05 | $7.69 | $7.83 | $7.83 | 13,594,750 |
| 2021-06-15 | $7.76 | $7.95 | $7.62 | $7.78 | $7.78 | 12,525,610 |
| 2021-06-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2021-06-11 | $7.90 | $7.98 | $7.67 | $7.73 | $7.73 | 14,706,390 |
| 2021-06-10 | $7.62 | $8.06 | $7.55 | $7.95 | $7.95 | 18,841,690 |
| 2021-06-09 | $7.53 | $7.89 | $7.45 | $7.62 | $7.62 | 15,357,840 |
| 2021-06-08 | $7.62 | $7.68 | $7.41 | $7.52 | $7.52 | 14,407,180 |
| 2021-06-07 | $7.05 | $7.64 | $7.05 | $7.62 | $7.62 | 18,819,820 |
| 2021-06-04 | $7.35 | $7.47 | $7.06 | $7.11 | $7.11 | 12,756,750 |
| 2021-06-03 | $7.17 | $7.40 | $7.08 | $7.40 | $7.40 | 11,446,230 |
| 2021-06-02 | $7.33 | $7.40 | $7.14 | $7.17 | $7.17 | 9,817,120 |
| 2021-06-01 | $7.18 | $7.34 | $7.06 | $7.19 | $7.19 | 8,476,400 |
| 2021-05-31 | $7.29 | $7.40 | $7.17 | $7.20 | $7.20 | 9,096,460 |
| 2021-05-28 | $7.22 | $7.26 | $7.08 | $7.16 | $7.16 | 6,428,140 |
| 2021-05-27 | $7.04 | $7.24 | $7.04 | $7.15 | $7.15 | 8,127,860 |
| 2021-05-26 | $7.06 | $7.32 | $7.03 | $7.06 | $7.06 | 9,295,310 |
| 2021-05-25 | $7.14 | $7.24 | $7.04 | $7.10 | $7.10 | 9,264,920 |
| 2021-05-24 | $6.76 | $7.18 | $6.70 | $7.13 | $7.13 | 13,903,930 |
| 2021-05-21 | $6.81 | $6.92 | $6.72 | $6.73 | $6.73 | 5,456,350 |
| 2021-05-20 | $6.80 | $6.93 | $6.70 | $6.79 | $6.79 | 7,163,710 |
| 2021-05-19 | $6.66 | $6.93 | $6.63 | $6.84 | $6.84 | 7,973,240 |
| 2021-05-18 | $6.67 | $6.78 | $6.58 | $6.71 | $6.71 | 4,941,480 |
| 2021-05-17 | $6.92 | $6.92 | $6.60 | $6.65 | $6.65 | 8,735,590 |
| 2021-05-14 | $6.79 | $6.94 | $6.73 | $6.88 | $6.88 | 11,604,030 |
| 2021-05-13 | $6.46 | $6.87 | $6.43 | $6.86 | $6.86 | 16,762,900 |
| 2021-05-12 | $6.39 | $6.49 | $6.35 | $6.47 | $6.47 | 5,706,330 |
| 2021-05-11 | $6.26 | $6.52 | $6.22 | $6.46 | $6.46 | 8,546,340 |
| 2021-05-10 | $6.16 | $6.27 | $6.10 | $6.22 | $6.22 | 4,128,040 |
| 2021-05-07 | $6.16 | $6.27 | $6.12 | $6.19 | $6.19 | 4,291,090 |
| 2021-05-06 | $6.19 | $6.24 | $6.12 | $6.18 | $6.18 | 3,330,570 |
| 2021-05-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-05-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-04-30 | $6.17 | $6.21 | $6.02 | $6.11 | $6.11 | 5,264,890 |
| 2021-04-29 | $6.10 | $6.38 | $6.04 | $6.22 | $6.22 | 7,760,710 |
| 2021-04-28 | $6.18 | $6.25 | $6.10 | $6.10 | $6.10 | 4,276,000 |
| 2021-04-27 | $6.27 | $6.31 | $6.10 | $6.21 | $6.21 | 5,697,300 |
| 2021-04-26 | $6.44 | $6.45 | $6.27 | $6.27 | $6.27 | 4,776,600 |
| 2021-04-23 | $6.57 | $6.60 | $6.34 | $6.35 | $6.35 | 7,395,880 |
| 2021-04-22 | $6.55 | $6.65 | $6.50 | $6.63 | $6.63 | 4,238,080 |
| 2021-04-21 | $6.65 | $6.66 | $6.49 | $6.53 | $6.53 | 3,913,300 |
| 2021-04-20 | $6.69 | $6.76 | $6.61 | $6.64 | $6.64 | 5,844,470 |
| 2021-04-19 | $6.73 | $6.80 | $6.66 | $6.69 | $6.69 | 7,794,800 |
| 2021-04-16 | $6.63 | $6.75 | $6.45 | $6.71 | $6.71 | 7,316,500 |
| 2021-04-15 | $6.40 | $6.74 | $6.34 | $6.57 | $6.57 | 8,549,730 |
| 2021-04-14 | $6.42 | $6.53 | $6.35 | $6.43 | $6.43 | 4,492,190 |
| 2021-04-13 | $6.44 | $6.52 | $6.33 | $6.38 | $6.38 | 5,549,320 |
| 2021-04-12 | $6.79 | $6.79 | $6.46 | $6.49 | $6.49 | 8,899,730 |
| 2021-04-09 | $6.57 | $6.88 | $6.51 | $6.83 | $6.83 | 11,358,810 |
| 2021-04-08 | $6.66 | $6.72 | $6.55 | $6.56 | $6.56 | 5,287,300 |
| 2021-04-07 | $6.70 | $6.74 | $6.61 | $6.69 | $6.69 | 4,889,240 |
| 2021-04-06 | $6.61 | $6.68 | $6.51 | $6.68 | $6.68 | 8,078,870 |
| 2021-04-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-04-02 | $6.21 | $6.69 | $6.17 | $6.59 | $6.59 | 12,661,370 |
| 2021-04-01 | $6.29 | $6.31 | $6.15 | $6.17 | $6.17 | 6,119,890 |
| 2021-03-31 | $6.22 | $6.36 | $6.22 | $6.27 | $6.27 | 4,033,020 |
| 2021-03-30 | $6.48 | $6.51 | $6.24 | $6.30 | $6.30 | 6,349,470 |
| 2021-03-29 | $6.71 | $6.71 | $6.44 | $6.47 | $6.47 | 7,737,500 |
| 2021-03-26 | $6.72 | $6.75 | $6.62 | $6.67 | $6.67 | 5,459,800 |
| 2021-03-25 | $6.65 | $6.82 | $6.53 | $6.72 | $6.72 | 6,610,200 |
| 2021-03-24 | $6.71 | $6.81 | $6.63 | $6.66 | $6.66 | 5,493,530 |
| 2021-03-23 | $6.64 | $6.85 | $6.60 | $6.75 | $6.75 | 10,904,000 |
| 2021-03-22 | $6.51 | $6.65 | $6.50 | $6.65 | $6.65 | 5,190,220 |
| 2021-03-19 | $6.51 | $6.68 | $6.34 | $6.51 | $6.51 | 5,884,000 |
| 2021-03-18 | $6.83 | $6.83 | $6.48 | $6.50 | $6.50 | 7,888,210 |
| 2021-03-17 | $6.85 | $6.87 | $6.71 | $6.81 | $6.81 | 4,018,300 |
| 2021-03-16 | $6.62 | $7.05 | $6.61 | $6.79 | $6.79 | 7,228,420 |
| 2021-03-15 | $6.78 | $6.82 | $6.55 | $6.62 | $6.62 | 5,114,100 |
| 2021-03-12 | $6.93 | $7.01 | $6.75 | $6.75 | $6.75 | 5,586,100 |
| 2021-03-11 | $6.88 | $7.02 | $6.68 | $6.99 | $6.99 | 7,442,250 |
| 2021-03-10 | $7.11 | $7.24 | $6.84 | $6.88 | $6.88 | 6,588,700 |
| 2021-03-09 | $7.32 | $7.42 | $6.85 | $7.00 | $7.00 | 9,791,070 |
| 2021-03-08 | $7.24 | $7.55 | $7.24 | $7.35 | $7.35 | 8,853,100 |
| 2021-03-05 | $7.24 | $7.29 | $7.16 | $7.27 | $7.27 | 5,609,530 |
| 2021-03-04 | $7.32 | $7.37 | $7.13 | $7.16 | $7.16 | 5,983,100 |
| 2021-03-03 | $7.24 | $7.43 | $7.15 | $7.31 | $7.31 | 6,210,820 |
| 2021-03-02 | $7.54 | $7.56 | $7.28 | $7.30 | $7.30 | 8,158,080 |
| 2021-03-01 | $7.26 | $7.61 | $7.22 | $7.50 | $7.50 | 12,559,570 |
| 2021-02-26 | $6.96 | $7.64 | $6.93 | $7.38 | $7.38 | 17,435,530 |
| 2021-02-25 | $7.08 | $7.19 | $6.91 | $7.04 | $7.04 | 6,365,560 |
| 2021-02-24 | $7.02 | $7.18 | $6.94 | $7.04 | $7.04 | 6,140,130 |
| 2021-02-23 | $7.02 | $7.14 | $6.89 | $6.94 | $6.94 | 7,460,140 |
| 2021-02-22 | $6.85 | $7.30 | $6.85 | $7.05 | $7.05 | 11,179,610 |
| 2021-02-19 | $6.44 | $6.79 | $6.40 | $6.75 | $6.75 | 7,738,450 |
| 2021-02-18 | $6.18 | $6.49 | $6.18 | $6.46 | $6.46 | 7,866,320 |
| 2021-02-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-02-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-02-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-02-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-02-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-02-10 | $6.20 | $6.28 | $6.04 | $6.09 | $6.09 | 5,707,070 |
| 2021-02-09 | $6.11 | $6.21 | $6.05 | $6.14 | $6.14 | 5,401,060 |
| 2021-02-08 | $6.22 | $6.30 | $6.06 | $6.09 | $6.09 | 5,156,670 |
| 2021-02-05 | $6.34 | $6.67 | $6.14 | $6.18 | $6.18 | 6,757,500 |
| 2021-02-04 | $6.46 | $6.53 | $6.15 | $6.31 | $6.31 | 7,166,560 |
| 2021-02-03 | $6.70 | $6.76 | $6.45 | $6.49 | $6.49 | 7,017,750 |
| 2021-02-02 | $6.79 | $6.96 | $6.67 | $6.70 | $6.70 | 6,598,650 |
| 2021-02-01 | $6.63 | $6.99 | $6.24 | $6.78 | $6.78 | 10,873,410 |
| 2021-01-29 | $7.36 | $7.44 | $6.93 | $7.01 | $7.01 | 9,509,220 |
| 2021-01-28 | $7.32 | $7.57 | $7.25 | $7.35 | $7.35 | 6,233,600 |
| 2021-01-27 | $7.60 | $7.60 | $7.31 | $7.32 | $7.32 | 5,979,580 |
| 2021-01-26 | $7.60 | $7.75 | $7.46 | $7.52 | $7.52 | 5,723,910 |
| 2021-01-25 | $7.84 | $7.84 | $7.60 | $7.61 | $7.61 | 8,221,180 |
| 2021-01-22 | $8.13 | $8.21 | $7.82 | $7.85 | $7.85 | 8,063,270 |
| 2021-01-21 | $8.18 | $8.28 | $8.02 | $8.17 | $8.17 | 6,765,650 |
| 2021-01-20 | $8.26 | $8.28 | $8.00 | $8.13 | $8.13 | 5,685,480 |
| 2021-01-19 | $8.20 | $8.33 | $8.13 | $8.25 | $8.25 | 5,712,770 |
| 2021-01-18 | $8.16 | $8.39 | $8.16 | $8.20 | $8.20 | 5,228,510 |
| 2021-01-15 | $8.21 | $8.42 | $8.10 | $8.20 | $8.20 | 6,745,520 |
| 2021-01-14 | $7.90 | $8.48 | $7.90 | $8.31 | $8.31 | 13,250,890 |
| 2021-01-13 | $7.83 | $8.14 | $7.65 | $7.97 | $7.97 | 8,100,330 |
| 2021-01-12 | $7.61 | $8.11 | $7.58 | $7.81 | $7.81 | 6,420,320 |
| 2021-01-11 | $8.00 | $8.13 | $7.57 | $7.64 | $7.64 | 7,923,970 |
| 2021-01-08 | $8.02 | $8.19 | $7.72 | $7.95 | $7.95 | 9,539,090 |
| 2021-01-07 | $8.53 | $8.56 | $7.85 | $8.00 | $8.00 | 13,762,730 |
| 2021-01-06 | $8.93 | $8.99 | $8.46 | $8.53 | $8.53 | 9,944,130 |
| 2021-01-05 | $9.04 | $9.22 | $8.97 | $8.99 | $8.99 | 6,380,450 |
| 2021-01-04 | $9.00 | $9.19 | $8.84 | $9.10 | $9.10 | 6,612,810 |
| 2021-01-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2020-12-31 | $8.83 | $9.22 | $8.80 | $8.97 | $8.97 | 6,792,630 |
| 2020-12-30 | $8.72 | $8.91 | $8.69 | $8.83 | $8.83 | 5,383,640 |
| 2020-12-29 | $8.40 | $9.09 | $8.40 | $8.85 | $8.85 | 8,193,960 |
| 2020-12-28 | $8.91 | $8.99 | $8.42 | $8.65 | $8.65 | 10,569,110 |
| 2020-12-25 | $9.03 | $9.35 | $9.01 | $9.01 | $9.01 | 4,864,950 |
| 2020-12-24 | $9.30 | $9.30 | $9.05 | $9.08 | $9.08 | 4,487,400 |
| 2020-12-23 | $9.21 | $9.38 | $9.04 | $9.33 | $9.33 | 5,696,370 |
| 2020-12-22 | $9.49 | $9.50 | $9.15 | $9.19 | $9.19 | 5,510,290 |
| 2020-12-21 | $9.50 | $9.64 | $9.38 | $9.52 | $9.52 | 3,306,130 |
| 2020-12-18 | $9.67 | $9.70 | $9.43 | $9.50 | $9.50 | 3,830,670 |
| 2020-12-17 | $9.48 | $9.71 | $9.06 | $9.70 | $9.70 | 7,718,430 |
| 2020-12-16 | $9.79 | $9.87 | $9.40 | $9.48 | $9.48 | 6,325,940 |
| 2020-12-15 | $9.91 | $9.93 | $9.77 | $9.82 | $9.82 | 2,807,320 |
| 2020-12-14 | $9.77 | $9.94 | $9.72 | $9.90 | $9.90 | 3,611,110 |
| 2020-12-11 | $10.15 | $10.15 | $9.66 | $9.83 | $9.83 | 8,314,970 |
| 2020-12-10 | $10.19 | $10.29 | $10.05 | $10.07 | $10.07 | 4,318,600 |
| 2020-12-09 | $10.37 | $10.47 | $10.06 | $10.08 | $10.08 | 7,272,480 |
| 2020-12-08 | $10.52 | $10.58 | $10.39 | $10.39 | $10.39 | 4,197,440 |
| 2020-12-07 | $10.54 | $10.65 | $10.50 | $10.52 | $10.52 | 3,991,900 |
| 2020-12-04 | $10.61 | $10.68 | $10.49 | $10.54 | $10.54 | 5,125,450 |
| 2020-12-03 | $10.63 | $10.73 | $10.57 | $10.62 | $10.62 | 6,346,500 |
| 2020-12-02 | $10.70 | $10.78 | $10.60 | $10.69 | $10.69 | 5,822,520 |
| 2020-12-01 | $10.54 | $10.71 | $10.54 | $10.69 | $10.69 | 5,191,950 |
| 2020-11-30 | $10.54 | $10.75 | $10.48 | $10.63 | $10.63 | 6,071,910 |
| 2020-11-27 | $10.63 | $10.67 | $10.42 | $10.51 | $10.51 | 5,584,470 |
| 2020-11-26 | $10.73 | $10.85 | $10.60 | $10.60 | $10.60 | 5,322,480 |
| 2020-11-25 | $11.00 | $11.01 | $10.73 | $10.75 | $10.75 | 7,040,210 |
| 2020-11-24 | $10.88 | $11.09 | $10.84 | $10.93 | $10.93 | 6,970,670 |
| 2020-11-23 | $10.90 | $11.08 | $10.80 | $10.93 | $10.93 | 7,259,310 |
| 2020-11-20 | $10.81 | $11.29 | $10.66 | $11.00 | $11.00 | 10,830,010 |
| 2020-11-19 | $10.67 | $10.84 | $10.41 | $10.79 | $10.79 | 6,968,700 |
| 2020-11-18 | $10.63 | $10.86 | $10.62 | $10.66 | $10.66 | 6,768,380 |
| 2020-11-17 | $10.91 | $10.93 | $10.49 | $10.60 | $10.60 | 10,675,330 |
| 2020-11-16 | $10.92 | $11.06 | $10.75 | $10.93 | $10.93 | 7,312,800 |
| 2020-11-13 | $11.02 | $11.05 | $10.67 | $10.92 | $10.92 | 10,448,810 |
| 2020-11-12 | $11.15 | $11.24 | $11.03 | $11.08 | $11.08 | 8,988,800 |
| 2020-11-11 | $11.55 | $11.60 | $11.06 | $11.12 | $11.12 | 15,258,880 |
| 2020-11-10 | $11.92 | $11.95 | $11.47 | $11.53 | $11.53 | 13,382,630 |
| 2020-11-09 | $11.66 | $12.00 | $11.61 | $11.88 | $11.88 | 13,810,320 |
| 2020-11-06 | $11.88 | $11.94 | $11.42 | $11.54 | $11.54 | 11,281,380 |
| 2020-11-05 | $11.70 | $11.95 | $11.59 | $11.82 | $11.82 | 12,674,920 |
| 2020-11-04 | $12.00 | $12.08 | $11.47 | $11.70 | $11.70 | 13,727,950 |
| 2020-11-03 | $11.42 | $12.12 | $11.42 | $11.91 | $11.91 | 22,975,850 |
| 2020-11-02 | $12.22 | $12.28 | $11.00 | $11.50 | $11.50 | 33,540,570 |
| 2020-10-30 | $12.72 | $12.87 | $12.23 | $12.29 | $12.29 | 22,263,370 |
| 2020-10-29 | $11.60 | $13.07 | $11.57 | $12.80 | $12.80 | 36,702,890 |
| 2020-10-28 | $12.70 | $12.70 | $11.40 | $11.89 | $11.89 | 26,444,640 |
| 2020-10-27 | $12.50 | $12.94 | $12.45 | $12.73 | $12.73 | 15,685,380 |
| 2020-10-26 | $12.58 | $12.75 | $12.28 | $12.62 | $12.62 | 12,120,680 |
| 2020-10-23 | $12.54 | $12.82 | $12.38 | $12.61 | $12.61 | 16,081,060 |
| 2020-10-22 | $12.54 | $12.72 | $12.28 | $12.54 | $12.54 | 12,744,050 |
| 2020-10-21 | $12.61 | $12.72 | $12.40 | $12.55 | $12.55 | 13,401,560 |
| 2020-10-20 | $12.20 | $12.90 | $12.06 | $12.67 | $12.67 | 20,613,430 |
| 2020-10-19 | $12.04 | $12.54 | $12.04 | $12.21 | $12.21 | 18,035,440 |
| 2020-10-16 | $12.20 | $12.20 | $11.60 | $11.86 | $11.86 | 12,387,050 |
| 2020-10-15 | $12.07 | $12.26 | $11.99 | $12.17 | $12.17 | 8,793,900 |
| 2020-10-14 | $12.19 | $12.50 | $12.01 | $12.14 | $12.14 | 13,359,090 |
| 2020-10-13 | $12.33 | $12.35 | $12.10 | $12.25 | $12.25 | 11,008,390 |
| 2020-10-12 | $12.01 | $12.40 | $11.98 | $12.35 | $12.35 | 12,834,040 |
| 2020-10-09 | $11.73 | $12.07 | $11.70 | $11.99 | $11.99 | 9,407,400 |
| 2020-10-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-10-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-10-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-10-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-10-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-10-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2020-09-30 | $11.59 | $11.78 | $11.38 | $11.56 | $11.56 | 8,227,470 |
| 2020-09-29 | $11.70 | $11.83 | $11.55 | $11.57 | $11.57 | 8,804,600 |
| 2020-09-28 | $12.00 | $12.00 | $11.54 | $11.54 | $11.54 | 8,115,950 |
| 2020-09-25 | $12.14 | $12.17 | $11.83 | $11.90 | $11.90 | 9,147,540 |
| 2020-09-24 | $12.58 | $12.69 | $11.91 | $12.04 | $12.04 | 16,505,880 |
| 2020-09-23 | $12.89 | $13.10 | $12.61 | $12.75 | $12.75 | 11,833,200 |
| 2020-09-22 | $12.92 | $13.09 | $12.69 | $12.74 | $12.74 | 14,121,750 |
| 2020-09-21 | $13.05 | $13.30 | $12.84 | $13.17 | $13.17 | 19,496,340 |
| 2020-09-18 | $12.47 | $13.22 | $12.47 | $12.98 | $12.98 | 23,818,940 |
| 2020-09-17 | $12.69 | $12.77 | $12.35 | $12.53 | $12.53 | 17,037,570 |
| 2020-09-16 | $12.59 | $13.02 | $12.50 | $12.56 | $12.56 | 23,832,530 |
| 2020-09-15 | $11.81 | $13.90 | $11.72 | $12.83 | $12.83 | 41,193,550 |
| 2020-09-14 | $11.48 | $11.93 | $11.40 | $11.75 | $11.75 | 15,554,190 |
| 2020-09-11 | $11.38 | $11.59 | $11.18 | $11.40 | $11.40 | 17,301,300 |
| 2020-09-10 | $13.08 | $13.16 | $11.20 | $11.48 | $11.48 | 36,504,750 |
| 2020-09-09 | $13.46 | $13.93 | $13.02 | $13.14 | $13.14 | 37,636,590 |
| 2020-09-08 | $13.15 | $13.68 | $12.93 | $13.68 | $13.68 | 32,060,290 |
| 2020-09-07 | $13.17 | $13.91 | $13.07 | $13.12 | $13.12 | 36,284,390 |
| 2020-09-04 | $12.75 | $13.33 | $12.66 | $13.24 | $13.24 | 28,043,470 |
| 2020-09-03 | $12.76 | $13.13 | $12.50 | $13.06 | $13.06 | 26,201,130 |
| 2020-09-02 | $12.31 | $12.98 | $12.28 | $12.86 | $12.86 | 27,981,180 |
| 2020-09-01 | $12.13 | $12.33 | $11.99 | $12.33 | $12.33 | 10,000,570 |
| 2020-08-31 | $12.60 | $12.69 | $12.17 | $12.19 | $12.19 | 13,624,850 |
| 2020-08-28 | $12.40 | $12.52 | $12.25 | $12.45 | $12.45 | 14,578,250 |
| 2020-08-27 | $12.17 | $12.63 | $11.93 | $12.58 | $12.58 | 20,511,960 |
| 2020-08-26 | $11.99 | $12.47 | $11.87 | $12.10 | $12.10 | 16,182,460 |
| 2020-08-25 | $11.81 | $12.10 | $11.66 | $12.03 | $12.03 | 11,949,430 |
| 2020-08-24 | $11.72 | $11.89 | $11.43 | $11.80 | $11.80 | 9,005,870 |
| 2020-08-21 | $11.68 | $11.81 | $11.59 | $11.71 | $11.71 | 9,084,560 |
| 2020-08-20 | $11.95 | $11.95 | $11.49 | $11.63 | $11.63 | 19,844,790 |
| 2020-08-19 | $12.75 | $12.90 | $12.26 | $12.27 | $12.27 | 16,895,950 |
| 2020-08-18 | $13.04 | $13.08 | $12.77 | $12.87 | $12.87 | 16,759,040 |
| 2020-08-17 | $12.78 | $13.15 | $12.58 | $13.08 | $13.08 | 21,943,900 |
| 2020-08-14 | $12.35 | $12.75 | $12.15 | $12.68 | $12.68 | 15,914,380 |
| 2020-08-13 | $12.45 | $12.76 | $12.33 | $12.37 | $12.37 | 11,472,800 |
| 2020-08-12 | $12.48 | $12.58 | $11.97 | $12.28 | $12.28 | 15,535,780 |
| 2020-08-11 | $12.64 | $12.89 | $12.50 | $12.56 | $12.56 | 26,412,700 |
| 2020-08-10 | $12.25 | $13.44 | $12.12 | $12.98 | $12.98 | 40,499,810 |
| 2020-08-07 | $12.69 | $12.74 | $12.12 | $12.22 | $12.22 | 16,538,720 |
| 2020-08-06 | $12.27 | $12.93 | $12.06 | $12.69 | $12.69 | 22,444,920 |
| 2020-08-05 | $12.47 | $12.57 | $12.21 | $12.35 | $12.35 | 13,701,040 |
| 2020-08-04 | $12.39 | $12.45 | $12.11 | $12.15 | $12.15 | 11,241,650 |
| 2020-08-03 | $11.99 | $12.34 | $11.95 | $12.34 | $12.34 | 13,861,630 |
| 2020-07-31 | $11.74 | $11.89 | $11.61 | $11.82 | $11.82 | 9,648,330 |
| 2020-07-30 | $11.79 | $11.97 | $11.67 | $11.69 | $11.69 | 9,289,640 |
| 2020-07-29 | $11.45 | $11.94 | $11.35 | $11.88 | $11.88 | 13,044,810 |
| 2020-07-28 | $11.38 | $11.51 | $11.23 | $11.39 | $11.39 | 7,996,970 |
| 2020-07-27 | $11.74 | $11.80 | $11.17 | $11.30 | $11.30 | 14,089,750 |
| 2020-07-24 | $12.19 | $12.44 | $11.70 | $11.72 | $11.72 | 17,452,190 |
| 2020-07-23 | $12.22 | $12.30 | $11.73 | $12.17 | $12.17 | 16,902,660 |
| 2020-07-22 | $12.35 | $12.50 | $12.23 | $12.36 | $12.36 | 12,121,430 |
| 2020-07-21 | $12.52 | $12.75 | $12.30 | $12.38 | $12.38 | 11,979,690 |
| 2020-07-20 | $12.23 | $12.50 | $12.06 | $12.50 | $12.50 | 11,833,370 |
| 2020-07-17 | $12.39 | $12.54 | $11.96 | $12.10 | $12.10 | 15,308,940 |
| 2020-07-16 | $13.16 | $13.26 | $12.30 | $12.43 | $12.43 | 21,837,000 |
| 2020-07-15 | $13.96 | $13.97 | $13.00 | $13.05 | $13.05 | 34,970,550 |
| 2020-07-14 | $13.99 | $14.49 | $13.70 | $13.84 | $13.84 | 44,533,790 |
| 2020-07-13 | $13.09 | $13.87 | $13.02 | $13.65 | $13.65 | 32,597,090 |
| 2020-07-10 | $13.18 | $13.37 | $12.84 | $13.04 | $13.04 | 31,158,350 |
| 2020-07-09 | $12.69 | $13.28 | $12.66 | $13.01 | $13.01 | 31,367,060 |
| 2020-07-08 | $12.36 | $12.77 | $12.23 | $12.68 | $12.68 | 28,781,980 |
| 2020-07-07 | $12.33 | $12.64 | $12.09 | $12.22 | $12.22 | 30,384,050 |
| 2020-07-06 | $11.91 | $12.20 | $11.79 | $12.19 | $12.19 | 23,956,080 |
| 2020-07-03 | $11.62 | $11.77 | $11.50 | $11.66 | $11.66 | 11,109,670 |
| 2020-07-02 | $11.40 | $11.63 | $11.20 | $11.58 | $11.58 | 12,367,750 |
| 2020-07-01 | $11.35 | $11.73 | $11.35 | $11.52 | $11.52 | 15,646,190 |
| 2020-06-30 | $11.18 | $11.34 | $11.11 | $11.22 | $11.22 | 8,519,100 |
| 2020-06-29 | $11.49 | $11.49 | $11.10 | $11.11 | $11.11 | 10,287,080 |
| 2020-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-06-24 | $11.71 | $11.84 | $11.47 | $11.50 | $11.50 | 9,924,320 |
| 2020-06-23 | $12.00 | $12.04 | $11.66 | $11.66 | $11.66 | 12,765,780 |
| 2020-06-22 | $11.90 | $12.07 | $11.87 | $12.00 | $12.00 | 12,817,320 |
| 2020-06-19 | $11.82 | $12.19 | $11.81 | $12.00 | $12.00 | 15,552,000 |
| 2020-06-18 | $11.84 | $11.97 | $11.80 | $11.85 | $11.85 | 9,790,890 |
| 2020-06-17 | $11.96 | $12.14 | $11.77 | $11.94 | $11.94 | 15,238,480 |
| 2020-06-16 | $11.67 | $12.05 | $11.61 | $12.03 | $12.03 | 18,212,960 |
| 2020-06-15 | $11.63 | $11.91 | $11.47 | $11.60 | $11.60 | 13,497,870 |
| 2020-06-12 | $11.30 | $11.97 | $11.22 | $11.85 | $11.85 | 15,833,900 |
| 2020-06-11 | $11.75 | $12.02 | $11.62 | $11.66 | $11.66 | 12,430,360 |
| 2020-06-10 | $11.59 | $12.14 | $11.43 | $11.84 | $11.84 | 15,276,230 |
| 2020-06-09 | $11.82 | $11.93 | $11.52 | $11.65 | $11.65 | 12,019,810 |
| 2020-06-08 | $12.18 | $12.22 | $11.80 | $11.85 | $11.85 | 11,743,120 |
| 2020-06-05 | $11.85 | $12.25 | $11.81 | $11.99 | $11.99 | 18,948,660 |
| 2020-06-04 | $11.98 | $12.05 | $11.73 | $11.73 | $11.73 | 15,716,060 |
| 2020-06-03 | $12.23 | $12.26 | $11.83 | $12.02 | $12.02 | 22,188,580 |
| 2020-06-02 | $12.25 | $12.37 | $12.08 | $12.24 | $12.24 | 28,982,270 |
| 2020-06-01 | $12.05 | $12.57 | $12.04 | $12.39 | $12.39 | 38,101,400 |
| 2020-05-29 | $12.80 | $13.36 | $12.05 | $12.16 | $12.16 | 60,519,610 |
| 2020-05-28 | $10.96 | $12.31 | $10.58 | $12.31 | $12.31 | 39,904,590 |
| 2020-05-27 | $11.40 | $11.67 | $11.19 | $11.19 | $11.19 | 25,872,860 |
| 2020-05-26 | $10.95 | $11.20 | $10.87 | $11.13 | $11.13 | 19,275,470 |
| 2020-05-25 | $11.42 | $11.55 | $10.80 | $10.90 | $10.90 | 24,114,760 |
| 2020-05-22 | $11.84 | $11.98 | $11.06 | $11.19 | $11.19 | 38,489,080 |
| 2020-05-21 | $10.50 | $11.61 | $10.37 | $11.61 | $11.61 | 24,607,370 |
| 2020-05-20 | $10.90 | $11.07 | $10.43 | $10.55 | $10.55 | 15,665,900 |
| 2020-05-19 | $10.62 | $10.63 | $10.34 | $10.59 | $10.59 | 17,281,780 |
| 2020-05-18 | $10.20 | $10.66 | $9.88 | $10.55 | $10.55 | 22,841,570 |
| 2020-05-15 | $10.25 | $10.34 | $10.12 | $10.19 | $10.19 | 12,285,760 |
| 2020-05-14 | $10.19 | $10.54 | $10.12 | $10.30 | $10.30 | 17,544,030 |
| 2020-05-13 | $10.11 | $10.24 | $10.08 | $10.17 | $10.17 | 6,171,710 |
| 2020-05-12 | $10.15 | $10.22 | $9.95 | $10.19 | $10.19 | 8,677,320 |
| 2020-05-11 | $10.40 | $10.40 | $10.06 | $10.14 | $10.14 | 9,570,990 |
| 2020-05-08 | $10.22 | $10.43 | $10.18 | $10.26 | $10.26 | 12,654,500 |
| 2020-05-07 | $10.42 | $10.42 | $10.05 | $10.08 | $10.08 | 11,857,550 |
| 2020-05-06 | $9.97 | $10.30 | $9.95 | $10.24 | $10.24 | 16,001,600 |
| 2020-05-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-05-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-04-30 | $9.61 | $10.15 | $9.53 | $10.05 | $10.05 | 19,735,980 |
| 2020-04-29 | $9.89 | $9.99 | $9.49 | $9.50 | $9.50 | 19,285,170 |
| 2020-04-28 | $10.85 | $10.85 | $9.83 | $9.99 | $9.99 | 25,384,400 |
| 2020-04-27 | $11.18 | $11.31 | $10.89 | $10.92 | $10.92 | 8,988,410 |
| 2020-04-24 | $11.06 | $11.24 | $11.03 | $11.16 | $11.16 | 8,502,120 |
| 2020-04-23 | $11.30 | $11.35 | $11.08 | $11.08 | $11.08 | 10,264,930 |
| 2020-04-22 | $11.09 | $11.40 | $11.06 | $11.31 | $11.31 | 12,561,820 |
| 2020-04-21 | $11.16 | $11.21 | $11.02 | $11.17 | $11.17 | 9,623,330 |
| 2020-04-20 | $11.16 | $11.29 | $11.04 | $11.26 | $11.26 | 9,042,780 |
| 2020-04-17 | $11.25 | $11.36 | $11.10 | $11.10 | $11.10 | 14,110,360 |
| 2020-04-16 | $11.02 | $11.22 | $10.82 | $11.20 | $11.20 | 11,539,940 |
| 2020-04-15 | $11.19 | $11.34 | $11.03 | $11.03 | $11.03 | 11,381,670 |
| 2020-04-14 | $11.21 | $11.23 | $11.03 | $11.21 | $11.21 | 11,274,990 |
| 2020-04-13 | $11.63 | $11.63 | $11.02 | $11.04 | $11.04 | 16,691,350 |
| 2020-04-10 | $12.20 | $12.38 | $11.66 | $11.67 | $11.67 | 19,555,670 |
| 2020-04-09 | $12.40 | $12.48 | $12.24 | $12.38 | $12.38 | 14,690,410 |
| 2020-04-08 | $12.14 | $12.44 | $12.11 | $12.29 | $12.29 | 14,332,340 |
| 2020-04-07 | $12.10 | $12.30 | $12.05 | $12.24 | $12.24 | 16,210,390 |
| 2020-04-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2020-04-03 | $12.17 | $12.18 | $11.80 | $11.85 | $11.85 | 12,930,950 |
| 2020-04-02 | $11.75 | $12.22 | $11.69 | $12.21 | $12.21 | 15,803,240 |
| 2020-04-01 | $11.86 | $12.24 | $11.78 | $11.83 | $11.83 | 14,167,030 |
| 2020-03-31 | $12.60 | $12.69 | $11.95 | $11.95 | $11.95 | 18,476,230 |
| 2020-03-30 | $13.02 | $13.03 | $12.20 | $12.39 | $12.39 | 24,268,030 |
| 2020-03-27 | $13.97 | $14.03 | $13.36 | $13.46 | $13.46 | 19,994,520 |
| 2020-03-26 | $14.10 | $14.32 | $13.70 | $13.72 | $13.72 | 29,258,710 |
| 2020-03-25 | $14.38 | $14.78 | $14.15 | $14.41 | $14.41 | 38,802,620 |
| 2020-03-24 | $14.01 | $14.18 | $13.33 | $14.01 | $14.01 | 25,373,600 |
| 2020-03-23 | $13.36 | $14.29 | $13.31 | $13.55 | $13.55 | 25,847,660 |
| 2020-03-20 | $13.91 | $14.36 | $13.73 | $14.01 | $14.01 | 29,160,690 |
| 2020-03-19 | $13.33 | $13.83 | $13.10 | $13.68 | $13.68 | 27,594,970 |
| 2020-03-18 | $14.16 | $14.37 | $13.30 | $13.33 | $13.33 | 32,718,000 |
| 2020-03-17 | $14.29 | $14.55 | $13.49 | $13.95 | $13.95 | 35,166,030 |
| 2020-03-16 | $16.03 | $16.12 | $14.27 | $14.27 | $14.27 | 59,063,160 |
| 2020-03-13 | $15.80 | $16.70 | $15.77 | $15.86 | $15.86 | 70,739,620 |
| 2020-03-12 | $15.15 | $16.78 | $15.03 | $16.70 | $16.70 | 78,042,030 |
| 2020-03-11 | $15.13 | $16.48 | $15.11 | $15.59 | $15.59 | 70,492,820 |
| 2020-03-10 | $14.10 | $15.47 | $13.50 | $15.45 | $15.45 | 65,919,150 |
| 2020-03-09 | $15.99 | $16.62 | $14.70 | $14.79 | $14.79 | 95,944,200 |
| 2020-03-06 | $14.14 | $15.47 | $14.01 | $15.47 | $15.47 | 49,095,620 |
| 2020-03-05 | $14.38 | $14.47 | $13.95 | $14.06 | $14.06 | 22,137,220 |
| 2020-03-04 | $13.75 | $14.21 | $13.55 | $13.94 | $13.94 | 19,478,190 |
| 2020-03-03 | $14.10 | $14.48 | $13.70 | $13.90 | $13.90 | 29,904,160 |
| 2020-03-02 | $13.60 | $13.98 | $13.25 | $13.73 | $13.73 | 24,907,110 |
| 2020-02-28 | $14.21 | $14.50 | $13.46 | $13.46 | $13.46 | 38,448,990 |
| 2020-02-27 | $14.48 | $15.00 | $14.25 | $14.96 | $14.96 | 35,600,870 |
| 2020-02-26 | $14.60 | $14.92 | $14.33 | $14.41 | $14.41 | 34,550,840 |
| 2020-02-25 | $14.99 | $15.25 | $14.05 | $15.07 | $15.07 | 57,492,910 |
| 2020-02-24 | $16.25 | $16.28 | $15.35 | $15.61 | $15.61 | 64,792,730 |
| 2020-02-21 | $15.13 | $15.84 | $15.08 | $15.50 | $15.50 | 50,178,900 |
| 2020-02-20 | $15.10 | $15.39 | $14.81 | $15.19 | $15.19 | 45,019,590 |
| 2020-02-19 | $14.80 | $15.75 | $14.50 | $15.26 | $15.26 | 59,947,760 |
| 2020-02-18 | $14.60 | $15.10 | $14.30 | $14.96 | $14.96 | 61,948,900 |
| 2020-02-17 | $13.68 | $14.58 | $13.42 | $14.54 | $14.54 | 55,878,450 |
| 2020-02-14 | $13.84 | $14.08 | $13.30 | $13.40 | $13.40 | 39,780,380 |
| 2020-02-13 | $13.90 | $14.40 | $13.70 | $13.99 | $13.99 | 39,087,960 |
| 2020-02-12 | $13.33 | $14.63 | $12.52 | $14.21 | $14.21 | 67,371,940 |
| 2020-01-20 | $13.39 | $14.09 | $13.24 | $13.91 | $13.91 | 25,372,630 |
| 2020-01-17 | $13.70 | $13.75 | $13.36 | $13.47 | $13.47 | 14,198,210 |
| 2020-01-16 | $13.63 | $13.80 | $13.54 | $13.70 | $13.70 | 16,291,580 |
| 2020-01-15 | $13.50 | $13.66 | $13.35 | $13.64 | $13.64 | 13,035,740 |
| 2020-01-14 | $14.10 | $14.19 | $13.54 | $13.57 | $13.57 | 19,324,170 |
| 2020-01-13 | $13.62 | $13.82 | $13.31 | $13.82 | $13.82 | 18,797,700 |
| 2020-01-10 | $13.75 | $13.84 | $13.50 | $13.67 | $13.67 | 19,328,090 |
| 2020-01-09 | $13.23 | $13.94 | $13.23 | $13.69 | $13.69 | 32,839,680 |
| 2020-01-08 | $13.41 | $13.50 | $13.03 | $13.11 | $13.11 | 18,638,070 |
| 2020-01-07 | $13.44 | $13.55 | $13.31 | $13.54 | $13.54 | 18,107,670 |
| 2020-01-06 | $13.25 | $13.59 | $13.17 | $13.52 | $13.52 | 21,020,980 |
| 2020-01-03 | $13.20 | $13.38 | $13.08 | $13.32 | $13.32 | 16,307,250 |
| 2020-01-02 | $12.87 | $13.30 | $12.87 | $13.26 | $13.26 | 18,094,340 |
| 2020-01-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2019-12-31 | $12.74 | $12.98 | $12.71 | $12.82 | $12.82 | 7,371,370 |
| 2019-12-30 | $12.61 | $12.85 | $12.40 | $12.80 | $12.80 | 9,358,700 |
| 2019-12-27 | $13.18 | $13.23 | $12.76 | $12.81 | $12.81 | 13,598,580 |
| 2019-12-26 | $12.98 | $13.18 | $12.90 | $13.10 | $13.10 | 11,138,130 |
| 2019-12-25 | $12.76 | $13.22 | $12.67 | $13.08 | $13.08 | 16,368,400 |
| 2019-12-24 | $12.63 | $12.84 | $12.54 | $12.80 | $12.80 | 11,111,350 |
| 2019-12-23 | $13.01 | $13.03 | $12.53 | $12.55 | $12.55 | 14,660,290 |
| 2019-12-20 | $13.54 | $13.58 | $13.06 | $13.07 | $13.07 | 17,475,020 |
| 2019-12-19 | $13.67 | $13.70 | $13.36 | $13.56 | $13.56 | 21,203,860 |
| 2019-12-18 | $13.15 | $14.24 | $13.02 | $13.64 | $13.64 | 42,025,320 |
| 2019-12-17 | $12.86 | $13.16 | $12.79 | $13.08 | $13.08 | 22,298,120 |
| 2019-12-16 | $12.65 | $12.85 | $12.56 | $12.83 | $12.83 | 15,350,160 |
| 2019-12-13 | $12.76 | $12.78 | $12.47 | $12.63 | $12.63 | 12,801,560 |
| 2019-12-12 | $12.35 | $12.76 | $12.26 | $12.57 | $12.57 | 18,360,280 |
| 2019-12-11 | $12.48 | $12.64 | $12.31 | $12.31 | $12.31 | 11,851,130 |
| 2019-12-10 | $12.30 | $12.59 | $12.12 | $12.55 | $12.55 | 15,217,360 |
| 2019-12-09 | $12.35 | $12.40 | $12.25 | $12.36 | $12.36 | 8,917,670 |
| 2019-12-06 | $12.27 | $12.41 | $12.18 | $12.34 | $12.34 | 9,285,490 |
| 2019-12-05 | $12.08 | $12.38 | $12.02 | $12.33 | $12.33 | 14,801,210 |
| 2019-12-04 | $11.76 | $12.09 | $11.76 | $11.99 | $11.99 | 6,954,160 |
| 2019-12-03 | $11.80 | $11.92 | $11.65 | $11.91 | $11.91 | 6,209,250 |
| 2019-12-02 | $11.84 | $11.96 | $11.80 | $11.85 | $11.85 | 4,285,140 |
| 2019-11-29 | $11.84 | $11.89 | $11.71 | $11.80 | $11.80 | 5,005,570 |
| 2019-11-28 | $12.03 | $12.12 | $11.80 | $11.85 | $11.85 | 6,004,370 |
| 2019-11-27 | $12.00 | $12.14 | $11.89 | $12.01 | $12.01 | 6,161,050 |
| 2019-11-26 | $12.00 | $12.10 | $11.93 | $11.99 | $11.99 | 4,759,240 |
| 2019-11-25 | $12.00 | $12.21 | $11.93 | $12.11 | $12.11 | 7,678,600 |
| 2019-11-22 | $12.12 | $12.31 | $11.85 | $11.89 | $11.89 | 7,735,560 |
| 2019-11-21 | $12.06 | $12.22 | $12.02 | $12.15 | $12.15 | 5,402,260 |
| 2019-11-20 | $12.27 | $12.58 | $12.15 | $12.18 | $12.18 | 9,482,660 |
| 2019-11-19 | $11.88 | $12.36 | $11.88 | $12.32 | $12.32 | 11,422,370 |
| 2019-11-18 | $11.80 | $12.10 | $11.68 | $11.96 | $11.96 | 6,450,130 |
| 2019-11-15 | $12.19 | $12.20 | $11.87 | $11.87 | $11.87 | 8,174,720 |
| 2019-11-14 | $12.09 | $12.26 | $12.06 | $12.17 | $12.17 | 6,842,120 |
| 2019-11-13 | $12.27 | $12.30 | $12.04 | $12.07 | $12.07 | 6,126,970 |
| 2019-11-12 | $12.29 | $12.40 | $12.03 | $12.35 | $12.35 | 7,551,090 |
| 2019-11-11 | $12.79 | $12.79 | $12.22 | $12.30 | $12.30 | 12,557,580 |
| 2019-11-08 | $13.12 | $13.19 | $12.94 | $12.94 | $12.94 | 7,909,200 |
| 2019-11-07 | $13.00 | $13.08 | $12.86 | $13.02 | $13.02 | 8,364,040 |
| 2019-11-06 | $12.89 | $13.06 | $12.69 | $12.92 | $12.92 | 8,412,160 |
| 2019-11-05 | $12.80 | $12.95 | $12.64 | $12.88 | $12.88 | 7,479,460 |
| 2019-11-04 | $12.87 | $13.10 | $12.80 | $12.82 | $12.82 | 8,702,900 |
| 2019-11-01 | $12.66 | $13.00 | $12.65 | $12.91 | $12.91 | 7,495,340 |
| 2019-10-31 | $13.15 | $13.23 | $12.80 | $12.82 | $12.82 | 11,348,470 |
| 2019-10-30 | $13.35 | $13.36 | $13.04 | $13.13 | $13.13 | 10,518,610 |
| 2019-10-29 | $13.68 | $13.86 | $13.41 | $13.42 | $13.42 | 19,851,950 |
| 2019-10-28 | $13.28 | $13.89 | $13.27 | $13.88 | $13.88 | 26,623,300 |
| 2019-10-25 | $13.06 | $13.11 | $12.65 | $13.08 | $13.08 | 13,655,450 |
| 2019-10-24 | $13.17 | $13.25 | $13.01 | $13.10 | $13.10 | 8,288,340 |
| 2019-10-23 | $13.49 | $13.49 | $13.11 | $13.14 | $13.14 | 10,920,490 |
| 2019-10-22 | $13.36 | $13.50 | $13.26 | $13.49 | $13.49 | 10,379,040 |
| 2019-10-21 | $13.64 | $13.64 | $13.08 | $13.36 | $13.36 | 12,552,970 |
| 2019-10-18 | $13.64 | $13.96 | $13.52 | $13.74 | $13.74 | 20,512,910 |
| 2019-10-17 | $13.32 | $13.64 | $13.32 | $13.58 | $13.58 | 12,438,570 |
| 2019-10-16 | $13.52 | $13.66 | $13.28 | $13.31 | $13.31 | 11,571,450 |
| 2019-10-15 | $13.92 | $13.92 | $13.48 | $13.54 | $13.54 | 16,590,160 |
| 2019-10-14 | $13.73 | $14.07 | $13.73 | $14.01 | $14.01 | 21,300,170 |
| 2019-10-11 | $13.60 | $13.79 | $13.25 | $13.68 | $13.68 | 19,059,230 |
| 2019-10-10 | $13.55 | $13.65 | $13.34 | $13.60 | $13.60 | 13,512,350 |
| 2019-10-09 | $13.02 | $13.49 | $12.92 | $13.46 | $13.46 | 12,865,190 |
| 2019-10-08 | $13.25 | $13.44 | $13.11 | $13.17 | $13.17 | 9,186,920 |
| 2019-10-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2019-10-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2019-10-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2019-10-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2019-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2019-09-30 | $13.43 | $13.61 | $13.20 | $13.20 | $13.20 | 9,849,010 |
| 2019-09-27 | $13.30 | $13.57 | $13.30 | $13.47 | $13.47 | 13,363,720 |
| 2019-09-26 | $14.09 | $14.18 | $13.20 | $13.28 | $13.28 | 26,893,910 |
| 2019-09-25 | $14.40 | $14.40 | $14.04 | $14.06 | $14.06 | 22,063,790 |
| 2019-09-24 | $14.30 | $14.73 | $14.29 | $14.59 | $14.59 | 34,102,240 |
| 2019-09-23 | $14.39 | $14.39 | $14.08 | $14.29 | $14.29 | 22,539,170 |
| 2019-09-20 | $14.35 | $14.56 | $14.15 | $14.46 | $14.46 | 37,655,410 |
| 2019-09-19 | $14.80 | $14.95 | $14.35 | $14.35 | $14.35 | 64,160,740 |
| 2019-09-18 | $16.16 | $16.24 | $15.81 | $15.94 | $15.94 | 22,044,820 |
| 2019-09-17 | $16.75 | $16.77 | $15.86 | $16.14 | $16.14 | 36,946,680 |
| 2019-09-16 | $17.16 | $17.27 | $16.43 | $16.91 | $16.91 | 30,409,310 |
| 2019-09-13 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-09-12 | $16.93 | $17.16 | $16.79 | $17.04 | $17.04 | 31,181,120 |
| 2019-09-11 | $17.19 | $17.58 | $16.71 | $16.83 | $16.83 | 45,597,510 |
| 2019-09-10 | $17.77 | $17.77 | $16.78 | $17.12 | $17.12 | 73,085,530 |
| 2019-09-09 | $16.80 | $17.86 | $16.57 | $17.86 | $17.86 | 83,066,650 |
| 2019-09-06 | $14.90 | $16.24 | $14.81 | $16.24 | $16.24 | 69,700,080 |
| 2019-09-05 | $14.96 | $15.44 | $14.72 | $14.76 | $14.76 | 45,460,470 |
| 2019-09-04 | $14.71 | $14.76 | $14.45 | $14.72 | $14.72 | 26,267,380 |
| 2019-09-03 | $14.51 | $14.93 | $14.48 | $14.73 | $14.73 | 38,602,630 |
| 2019-09-02 | $13.74 | $14.48 | $13.70 | $14.48 | $14.48 | 27,362,640 |
| 2019-08-30 | $14.41 | $14.53 | $13.88 | $13.90 | $13.90 | 24,785,340 |
| 2019-08-29 | $14.35 | $14.58 | $14.18 | $14.20 | $14.20 | 26,033,600 |
| 2019-08-28 | $14.11 | $14.60 | $13.88 | $14.50 | $14.50 | 30,905,870 |
| 2019-08-27 | $14.07 | $14.43 | $14.02 | $14.17 | $14.17 | 22,962,080 |
| 2019-08-26 | $13.79 | $14.14 | $13.70 | $13.92 | $13.92 | 19,299,000 |
| 2019-08-23 | $14.70 | $14.73 | $14.10 | $14.32 | $14.32 | 31,315,680 |
| 2019-08-22 | $14.12 | $14.78 | $14.01 | $14.78 | $14.78 | 44,547,990 |
| 2019-08-21 | $14.25 | $14.45 | $13.94 | $14.12 | $14.12 | 26,213,380 |
| 2019-08-20 | $14.50 | $14.59 | $14.24 | $14.29 | $14.29 | 28,876,740 |
| 2019-08-19 | $14.27 | $14.70 | $13.98 | $14.60 | $14.60 | 42,626,620 |
| 2019-08-16 | $13.94 | $14.19 | $13.71 | $14.09 | $14.09 | 34,308,450 |
| 2019-08-15 | $12.99 | $13.96 | $12.88 | $13.93 | $13.93 | 32,167,070 |
| 2019-08-14 | $13.40 | $13.76 | $13.37 | $13.44 | $13.44 | 28,041,820 |
| 2019-08-13 | $13.27 | $13.29 | $12.95 | $13.14 | $13.14 | 16,314,220 |
| 2019-08-12 | $12.80 | $13.40 | $12.73 | $13.40 | $13.40 | 18,922,240 |
| 2019-08-09 | $12.97 | $13.13 | $12.73 | $12.82 | $12.82 | 15,746,470 |
| 2019-08-08 | $12.76 | $12.94 | $12.66 | $12.78 | $12.78 | 14,325,220 |
| 2019-08-07 | $13.38 | $13.39 | $12.56 | $12.58 | $12.58 | 22,013,500 |
| 2019-08-06 | $13.27 | $13.46 | $12.53 | $13.18 | $13.18 | 28,001,040 |
| 2019-08-05 | $13.76 | $14.10 | $13.60 | $13.72 | $13.72 | 21,421,440 |
| 2019-08-02 | $13.53 | $13.93 | $13.40 | $13.78 | $13.78 | 24,457,780 |
| 2019-08-01 | $14.00 | $14.29 | $13.65 | $14.00 | $14.00 | 32,266,890 |
| 2019-07-31 | $14.05 | $14.43 | $13.94 | $13.95 | $13.95 | 31,713,740 |
| 2019-07-30 | $13.95 | $14.26 | $13.81 | $14.19 | $14.19 | 36,168,150 |
| 2019-07-29 | $13.17 | $13.99 | $13.17 | $13.99 | $13.99 | 40,919,590 |
| 2019-07-26 | $13.34 | $13.34 | $13.12 | $13.24 | $13.24 | 15,055,800 |
| 2019-07-25 | $13.35 | $13.59 | $13.18 | $13.43 | $13.43 | 25,124,790 |
| 2019-07-24 | $13.10 | $13.47 | $13.02 | $13.29 | $13.29 | 25,469,140 |
| 2019-07-23 | $12.63 | $13.14 | $12.56 | $13.11 | $13.11 | 19,076,050 |
| 2019-07-22 | $13.13 | $13.16 | $12.28 | $12.45 | $12.45 | 13,630,750 |
| 2019-07-19 | $13.00 | $13.22 | $12.95 | $12.95 | $12.95 | 13,070,700 |
| 2019-07-18 | $13.15 | $13.21 | $12.89 | $12.90 | $12.90 | 13,981,500 |
| 2019-07-17 | $13.06 | $13.35 | $13.00 | $13.25 | $13.25 | 19,687,500 |
| 2019-07-16 | $12.68 | $13.32 | $12.65 | $13.12 | $13.12 | 22,554,970 |
| 2019-07-15 | $12.18 | $12.88 | $12.12 | $12.78 | $12.78 | 19,068,900 |
| 2019-07-12 | $12.24 | $12.35 | $12.15 | $12.25 | $12.25 | 7,766,040 |
| 2019-07-11 | $12.46 | $12.62 | $12.09 | $12.18 | $12.18 | 10,512,000 |
| 2019-07-10 | $12.47 | $12.65 | $12.25 | $12.38 | $12.38 | 10,631,910 |
| 2019-07-09 | $12.37 | $12.54 | $12.04 | $12.47 | $12.47 | 12,568,000 |
| 2019-07-08 | $13.16 | $13.16 | $12.36 | $12.36 | $12.36 | 20,622,100 |
| 2019-07-05 | $13.10 | $13.37 | $13.06 | $13.29 | $13.29 | 13,328,210 |
| 2019-07-04 | $13.30 | $13.32 | $13.05 | $13.10 | $13.10 | 11,149,200 |
| 2019-07-03 | $13.50 | $13.54 | $13.14 | $13.22 | $13.22 | 17,036,730 |
| 2019-07-02 | $13.75 | $13.75 | $13.47 | $13.58 | $13.58 | 18,834,560 |
| 2019-07-01 | $13.40 | $13.85 | $13.25 | $13.78 | $13.78 | 31,990,420 |
| 2019-06-28 | $13.50 | $13.52 | $12.87 | $13.04 | $13.04 | 22,579,080 |
| 2019-06-27 | $13.55 | $13.72 | $13.42 | $13.63 | $13.63 | 23,766,460 |
| 2019-06-26 | $13.46 | $13.95 | $13.39 | $13.51 | $13.51 | 26,472,900 |
| 2019-06-25 | $13.28 | $13.79 | $12.98 | $13.77 | $13.77 | 38,551,000 |
| 2019-06-24 | $13.35 | $13.56 | $13.18 | $13.30 | $13.30 | 23,516,510 |
| 2019-06-21 | $12.98 | $13.65 | $12.85 | $13.56 | $13.56 | 40,932,440 |
| 2019-06-20 | $12.62 | $12.83 | $12.30 | $12.74 | $12.74 | 19,783,200 |
| 2019-06-19 | $12.76 | $12.95 | $12.58 | $12.62 | $12.62 | 18,173,400 |
| 2019-06-18 | $12.37 | $12.50 | $12.29 | $12.38 | $12.38 | 9,281,800 |
| 2019-06-17 | $12.42 | $12.55 | $12.26 | $12.39 | $12.39 | 10,879,220 |
| 2019-06-14 | $13.09 | $13.22 | $12.40 | $12.42 | $12.42 | 21,223,300 |
| 2019-06-13 | $12.85 | $13.24 | $12.75 | $13.10 | $13.10 | 19,094,720 |
| 2019-06-12 | $13.08 | $13.31 | $12.92 | $12.95 | $12.95 | 24,549,090 |
| 2019-06-11 | $12.57 | $13.14 | $12.36 | $13.09 | $13.09 | 28,537,500 |
| 2019-06-10 | $12.27 | $12.65 | $12.06 | $12.56 | $12.56 | 20,573,060 |
| 2019-06-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2019-06-06 | $12.61 | $12.72 | $12.03 | $12.12 | $12.12 | 20,445,380 |
| 2019-06-05 | $13.03 | $13.11 | $12.46 | $12.63 | $12.63 | 26,077,980 |
| 2019-06-04 | $13.05 | $13.56 | $12.68 | $12.87 | $12.87 | 28,324,840 |
| 2019-06-03 | $13.98 | $14.15 | $12.88 | $13.30 | $13.26 | 39,309,140 |
| 2019-05-31 | $14.22 | $14.37 | $13.85 | $13.98 | $13.94 | 25,178,830 |
| 2019-05-30 | $14.50 | $14.50 | $13.75 | $14.14 | $14.10 | 40,299,310 |
| 2019-05-29 | $14.50 | $15.14 | $14.21 | $14.82 | $14.77 | 53,019,710 |
| 2019-05-28 | $14.49 | $14.85 | $14.33 | $14.46 | $14.42 | 53,836,020 |
| 2019-05-27 | $13.99 | $15.32 | $13.71 | $14.99 | $14.94 | 53,589,120 |
| 2019-05-24 | $14.66 | $15.19 | $14.15 | $14.15 | $14.11 | 69,480,190 |
| 2019-05-23 | $16.50 | $17.60 | $15.71 | $15.72 | $15.67 | 115,228,170 |
| 2019-05-22 | $14.75 | $16.12 | $14.42 | $16.12 | $16.07 | 86,306,890 |
| 2019-05-21 | $14.30 | $14.88 | $14.01 | $14.65 | $14.60 | 40,254,600 |
| 2019-05-20 | $15.11 | $15.59 | $13.73 | $14.54 | $14.49 | 51,945,790 |
| 2019-05-17 | $15.00 | $16.09 | $14.99 | $15.26 | $15.21 | 62,341,980 |
| 2019-05-16 | $15.50 | $15.86 | $14.80 | $15.04 | $14.99 | 54,876,850 |
| 2019-05-15 | $15.26 | $16.46 | $15.18 | $15.66 | $15.61 | 66,316,900 |
| 2019-05-14 | $14.70 | $15.85 | $14.61 | $15.47 | $15.42 | 66,226,590 |
| 2019-05-13 | $15.15 | $16.06 | $15.02 | $15.10 | $15.05 | 79,671,340 |
| 2019-05-10 | $14.17 | $15.44 | $13.69 | $15.44 | $15.39 | 91,200,840 |
| 2019-05-09 | $13.60 | $14.96 | $13.40 | $14.04 | $14.00 | 64,327,670 |
| 2019-05-08 | $13.00 | $14.37 | $12.51 | $13.90 | $13.86 | 56,435,920 |
| 2019-05-07 | $12.27 | $13.54 | $12.23 | $13.44 | $13.40 | 43,748,690 |
| 2019-05-06 | $13.13 | $13.73 | $12.31 | $12.31 | $12.27 | 38,259,390 |
| 2019-05-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.64 | 0 |
| 2019-05-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.64 | 0 |
| 2019-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.64 | 0 |
| 2019-04-30 | $12.76 | $13.86 | $12.57 | $13.68 | $13.64 | 41,633,280 |
| 2019-04-29 | $12.72 | $13.33 | $12.62 | $12.77 | $12.73 | 27,441,020 |
| 2019-04-26 | $12.44 | $12.85 | $12.11 | $12.58 | $12.54 | 16,388,700 |
| 2019-04-25 | $12.87 | $13.09 | $12.38 | $12.49 | $12.45 | 13,731,600 |
| 2019-04-24 | $12.66 | $12.95 | $12.53 | $12.93 | $12.89 | 12,821,540 |
| 2019-04-23 | $13.27 | $13.28 | $12.61 | $12.63 | $12.59 | 17,743,900 |
| 2019-04-22 | $13.28 | $13.63 | $13.15 | $13.27 | $13.23 | 15,505,530 |
| 2019-04-19 | $13.43 | $13.44 | $13.05 | $13.28 | $13.24 | 14,711,080 |
| 2019-04-18 | $13.58 | $13.73 | $13.31 | $13.38 | $13.34 | 20,059,630 |
| 2019-04-17 | $13.57 | $13.94 | $13.46 | $13.80 | $13.76 | 28,262,750 |
| 2019-04-16 | $12.60 | $13.70 | $12.52 | $13.61 | $13.57 | 26,223,240 |
| 2019-04-15 | $13.28 | $13.41 | $12.73 | $12.74 | $12.70 | 15,445,120 |
| 2019-04-12 | $12.78 | $13.04 | $12.66 | $12.97 | $12.93 | 12,316,460 |
| 2019-04-11 | $13.43 | $13.49 | $12.85 | $12.86 | $12.82 | 23,463,420 |
| 2019-04-10 | $13.65 | $14.15 | $13.55 | $13.59 | $13.55 | 34,415,300 |
| 2019-04-09 | $13.25 | $13.70 | $13.17 | $13.43 | $13.39 | 15,874,590 |
| 2019-04-08 | $13.60 | $13.75 | $13.20 | $13.29 | $13.25 | 19,952,970 |
| 2019-04-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.43 | 0 |
| 2019-04-04 | $13.60 | $13.75 | $13.31 | $13.47 | $13.43 | 21,686,290 |
| 2019-04-03 | $14.10 | $14.26 | $13.65 | $13.69 | $13.65 | 38,754,680 |
| 2019-04-02 | $14.02 | $14.60 | $13.66 | $14.50 | $14.46 | 45,629,670 |
| 2019-04-01 | $14.00 | $14.23 | $13.75 | $13.94 | $13.90 | 38,388,980 |
| 2019-03-29 | $13.30 | $13.83 | $13.12 | $13.78 | $13.74 | 39,575,890 |
| 2019-03-28 | $12.89 | $13.55 | $12.70 | $13.43 | $13.39 | 42,569,000 |
| 2019-03-27 | $12.66 | $12.88 | $12.28 | $12.76 | $12.72 | 17,850,980 |
| 2019-03-26 | $12.56 | $13.14 | $12.50 | $12.58 | $12.54 | 24,537,770 |
| 2019-03-25 | $12.20 | $12.88 | $12.09 | $12.54 | $12.50 | 22,386,740 |
| 2019-03-22 | $12.64 | $12.72 | $12.23 | $12.49 | $12.45 | 17,732,680 |
| 2019-03-21 | $12.40 | $12.79 | $12.33 | $12.62 | $12.58 | 22,110,960 |
| 2019-03-20 | $12.60 | $12.67 | $12.10 | $12.38 | $12.34 | 19,974,060 |
| 2019-03-19 | $12.50 | $12.89 | $12.36 | $12.59 | $12.55 | 21,436,900 |
| 2019-03-18 | $12.12 | $12.71 | $12.05 | $12.71 | $12.67 | 18,530,720 |
| 2019-03-15 | $12.58 | $12.74 | $12.17 | $12.44 | $12.40 | 19,869,100 |
| 2019-03-14 | $13.00 | $13.19 | $12.10 | $12.35 | $12.31 | 29,500,310 |
| 2019-03-13 | $14.20 | $14.20 | $13.02 | $13.32 | $13.28 | 41,819,210 |
| 2019-03-12 | $14.13 | $14.49 | $13.75 | $14.40 | $14.36 | 55,701,030 |
| 2019-03-11 | $14.20 | $14.57 | $13.06 | $14.05 | $14.01 | 49,406,880 |
| 2019-03-08 | $13.22 | $14.94 | $12.75 | $13.76 | $13.72 | 70,823,970 |
| 2019-03-07 | $14.00 | $15.25 | $13.80 | $13.97 | $13.93 | 78,592,350 |
| 2019-03-06 | $13.29 | $13.86 | $12.94 | $13.86 | $13.82 | 77,572,750 |
| 2019-03-05 | $12.28 | $13.10 | $11.68 | $12.60 | $12.56 | 78,612,600 |
| 2019-03-04 | $11.26 | $12.06 | $11.03 | $12.06 | $12.02 | 53,581,340 |
| 2019-03-01 | $10.89 | $11.10 | $10.68 | $10.96 | $10.93 | 17,490,500 |
| 2019-02-28 | $10.74 | $11.04 | $10.69 | $10.75 | $10.72 | 17,001,080 |
| 2019-02-27 | $10.92 | $11.14 | $10.51 | $10.63 | $10.60 | 23,086,380 |
| 2019-02-26 | $11.10 | $11.36 | $10.80 | $10.91 | $10.88 | 33,987,460 |
| 2019-02-25 | $11.08 | $11.58 | $10.60 | $11.33 | $11.29 | 44,212,010 |
| 2019-02-22 | $10.01 | $10.57 | $9.91 | $10.55 | $10.52 | 30,839,270 |
| 2019-02-21 | $10.26 | $10.63 | $10.02 | $10.14 | $10.11 | 31,805,110 |
| 2019-02-20 | $9.98 | $10.40 | $9.85 | $10.32 | $10.29 | 27,964,110 |
| 2019-02-19 | $10.02 | $10.48 | $9.83 | $10.09 | $10.06 | 32,605,360 |
| 2019-02-18 | $9.28 | $10.06 | $9.28 | $9.82 | $9.79 | 24,274,830 |
| 2019-02-15 | $9.18 | $9.45 | $9.15 | $9.23 | $9.20 | 14,583,330 |
| 2019-02-14 | $9.21 | $9.29 | $9.07 | $9.21 | $9.18 | 14,290,140 |
| 2019-02-13 | $8.88 | $9.40 | $8.85 | $9.25 | $9.22 | 18,262,780 |
| 2019-02-12 | $8.86 | $9.05 | $8.78 | $8.94 | $8.91 | 12,194,380 |
| 2019-02-11 | $8.63 | $8.91 | $8.50 | $8.88 | $8.85 | 11,650,480 |
| 2019-02-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
| 2019-02-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
| 2019-02-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
| 2019-02-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
| 2019-02-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
| 2019-02-01 | $8.22 | $8.66 | $8.22 | $8.60 | $8.57 | 10,194,040 |
| 2019-01-31 | $8.16 | $8.36 | $7.81 | $8.24 | $8.21 | 12,937,190 |
| 2019-01-30 | $8.65 | $8.79 | $8.49 | $8.52 | $8.49 | 7,619,530 |
| 2019-01-29 | $8.60 | $8.78 | $8.40 | $8.66 | $8.63 | 12,196,670 |
| 2019-01-28 | $9.88 | $9.88 | $8.82 | $8.82 | $8.79 | 32,451,790 |
| 2019-01-25 | $10.10 | $10.39 | $9.78 | $9.80 | $9.77 | 24,193,860 |
| 2019-01-24 | $9.87 | $10.28 | $9.76 | $10.03 | $10.00 | 26,567,950 |
| 2019-01-23 | $9.82 | $9.97 | $9.71 | $9.90 | $9.87 | 11,752,350 |
| 2019-01-22 | $10.00 | $10.00 | $9.75 | $9.87 | $9.84 | 16,158,550 |
| 2019-01-21 | $9.87 | $10.17 | $9.87 | $10.02 | $9.99 | 20,295,620 |
| 2019-01-18 | $10.29 | $10.48 | $9.78 | $9.96 | $9.93 | 29,667,220 |
| 2019-01-17 | $10.56 | $10.63 | $10.20 | $10.33 | $10.30 | 31,827,900 |
| 2019-01-16 | $11.02 | $11.02 | $10.60 | $10.71 | $10.68 | 53,799,420 |
| 2019-01-15 | $10.58 | $11.14 | $10.40 | $11.14 | $11.11 | 62,541,060 |
| 2019-01-14 | $10.67 | $11.10 | $9.94 | $10.13 | $10.10 | 50,529,320 |
| 2019-01-11 | $9.41 | $10.29 | $9.38 | $10.29 | $10.26 | 29,487,480 |
| 2019-01-10 | $9.32 | $9.57 | $9.27 | $9.35 | $9.32 | 15,894,460 |
| 2019-01-09 | $9.40 | $10.08 | $9.32 | $9.43 | $9.40 | 25,993,250 |
| 2019-01-08 | $9.65 | $9.71 | $9.32 | $9.47 | $9.44 | 16,605,550 |
| 2019-01-07 | $9.28 | $9.67 | $9.21 | $9.67 | $9.64 | 24,523,700 |
| 2019-01-04 | $8.91 | $9.47 | $8.89 | $9.28 | $9.25 | 24,243,100 |
| 2019-01-03 | $8.90 | $9.10 | $8.77 | $9.06 | $9.03 | 13,906,670 |
| 2019-01-02 | $8.82 | $9.07 | $8.78 | $8.86 | $8.83 | 8,608,170 |
| 2019-01-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.70 | 0 |
| 2018-12-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.70 | 0 |
| 2018-12-28 | $8.48 | $8.78 | $8.40 | $8.73 | $8.70 | 7,708,600 |
| 2018-12-27 | $8.87 | $8.95 | $8.54 | $8.54 | $8.51 | 7,683,540 |
| 2018-12-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.79 | 0 |
| 2018-12-25 | $8.82 | $8.82 | $8.82 | $8.82 | $8.79 | 0 |
| 2018-12-24 | $8.66 | $8.85 | $8.61 | $8.82 | $8.79 | 9,291,340 |
| 2018-12-21 | $8.40 | $8.73 | $8.34 | $8.68 | $8.65 | 6,347,680 |
| 2018-12-20 | $8.39 | $8.53 | $8.34 | $8.48 | $8.45 | 4,043,300 |
| 2018-12-19 | $8.54 | $8.62 | $8.34 | $8.43 | $8.40 | 5,300,800 |
| 2018-12-18 | $8.62 | $8.74 | $8.40 | $8.55 | $8.52 | 5,355,660 |
| 2018-12-17 | $8.63 | $8.77 | $8.55 | $8.70 | $8.67 | 5,006,870 |
| 2018-12-14 | $9.23 | $9.34 | $8.75 | $8.77 | $8.74 | 9,618,310 |
| 2018-12-13 | $9.23 | $9.32 | $9.13 | $9.20 | $9.17 | 5,478,090 |
| 2018-12-12 | $9.43 | $9.48 | $9.17 | $9.18 | $9.15 | 5,794,800 |
| 2018-12-11 | $9.23 | $9.43 | $9.23 | $9.38 | $9.35 | 6,090,250 |
| 2018-12-10 | $9.20 | $9.42 | $9.10 | $9.24 | $9.21 | 5,520,860 |
| 2018-12-07 | $9.25 | $9.48 | $9.21 | $9.36 | $9.33 | 7,192,940 |
| 2018-12-06 | $9.43 | $9.43 | $9.13 | $9.15 | $9.12 | 8,381,800 |
| 2018-12-05 | $9.45 | $9.65 | $9.40 | $9.49 | $9.46 | 9,788,910 |
| 2018-12-04 | $9.46 | $9.80 | $9.40 | $9.75 | $9.72 | 14,386,380 |
| 2018-12-03 | $9.45 | $9.65 | $9.33 | $9.42 | $9.39 | 12,216,700 |
| 2018-11-30 | $9.25 | $9.26 | $8.77 | $9.17 | $9.14 | 12,822,700 |
| 2018-11-29 | $9.73 | $9.93 | $9.26 | $9.26 | $9.23 | 17,877,610 |
| 2018-11-28 | $9.55 | $10.49 | $9.45 | $9.87 | $9.84 | 27,316,010 |
| 2018-11-27 | $9.36 | $9.62 | $9.29 | $9.54 | $9.51 | 13,446,600 |
| 2018-11-26 | $9.20 | $9.43 | $9.10 | $9.26 | $9.23 | 7,106,800 |
| 2018-11-23 | $9.93 | $9.93 | $9.09 | $9.24 | $9.21 | 9,847,380 |
| 2018-11-22 | $9.95 | $10.04 | $9.73 | $9.86 | $9.83 | 6,647,630 |
| 2018-11-21 | $9.70 | $9.90 | $9.61 | $9.86 | $9.83 | 8,282,370 |
| 2018-11-20 | $9.75 | $10.25 | $9.67 | $9.94 | $9.91 | 16,538,990 |
| 2018-11-19 | $9.98 | $9.98 | $9.68 | $9.88 | $9.85 | 10,172,870 |
| 2018-11-16 | $10.00 | $10.11 | $9.83 | $9.99 | $9.96 | 20,447,040 |
| 2018-11-15 | $9.42 | $10.07 | $9.37 | $9.99 | $9.96 | 26,699,400 |
| 2018-11-14 | $8.95 | $9.57 | $8.93 | $9.57 | $9.54 | 27,389,500 |
| 2018-11-13 | $8.76 | $9.18 | $8.70 | $9.06 | $9.03 | 20,148,470 |
| 2018-11-12 | $8.43 | $9.00 | $8.43 | $8.89 | $8.86 | 17,618,480 |
| 2018-11-09 | $8.40 | $8.69 | $8.33 | $8.55 | $8.52 | 10,754,370 |
| 2018-11-08 | $8.72 | $8.72 | $8.41 | $8.44 | $8.41 | 9,087,700 |
| 2018-11-07 | $8.62 | $8.87 | $8.61 | $8.62 | $8.59 | 13,962,500 |
| 2018-11-06 | $8.53 | $8.95 | $8.30 | $8.76 | $8.73 | 17,584,060 |
| 2018-11-05 | $8.50 | $8.66 | $8.40 | $8.65 | $8.62 | 11,802,660 |
| 2018-11-02 | $8.48 | $8.65 | $8.35 | $8.58 | $8.55 | 14,002,850 |
| 2018-11-01 | $8.65 | $8.90 | $8.34 | $8.35 | $8.32 | 14,903,680 |
| 2018-10-31 | $8.16 | $8.27 | $8.09 | $8.19 | $8.16 | 6,570,960 |
| 2018-10-30 | $8.07 | $8.30 | $7.78 | $8.08 | $8.05 | 7,416,960 |
| 2018-10-29 | $8.09 | $8.21 | $7.95 | $8.03 | $8.01 | 5,293,960 |
| 2018-10-26 | $8.12 | $8.30 | $8.01 | $8.04 | $8.02 | 6,771,800 |
| 2018-10-25 | $7.81 | $8.11 | $7.75 | $8.03 | $8.01 | 8,057,080 |
| 2018-10-24 | $8.25 | $8.47 | $8.17 | $8.23 | $8.20 | 7,468,000 |
| 2018-10-23 | $8.45 | $8.50 | $8.14 | $8.21 | $8.18 | 8,834,540 |
| 2018-10-22 | $8.35 | $8.71 | $8.21 | $8.49 | $8.46 | 14,226,740 |
| 2018-10-19 | $7.57 | $8.23 | $7.51 | $8.23 | $8.20 | 10,765,700 |
| 2018-10-18 | $8.18 | $8.20 | $7.61 | $7.79 | $7.77 | 8,952,000 |
| 2018-10-17 | $8.22 | $8.40 | $7.97 | $8.28 | $8.25 | 8,016,780 |
| 2018-10-16 | $8.13 | $8.36 | $7.99 | $8.10 | $8.07 | 7,732,460 |
| 2018-10-15 | $8.32 | $8.45 | $8.06 | $8.06 | $8.04 | 7,109,700 |
| 2018-10-12 | $8.39 | $8.64 | $7.90 | $8.31 | $8.28 | 9,720,800 |
| 2018-10-11 | $9.10 | $9.25 | $8.67 | $8.67 | $8.64 | 9,830,170 |
| 2018-10-10 | $9.57 | $9.68 | $9.47 | $9.63 | $9.60 | 4,142,600 |
| 2018-10-09 | $9.60 | $9.70 | $9.41 | $9.53 | $9.50 | 4,335,070 |
| 2018-10-08 | $9.90 | $9.90 | $9.53 | $9.58 | $9.55 | 7,266,000 |
| 2018-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2018-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2018-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2018-10-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2018-10-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2018-09-28 | $10.20 | $10.31 | $10.10 | $10.24 | $10.21 | 6,954,160 |
| 2018-09-27 | $11.18 | $11.18 | $10.19 | $10.20 | $10.17 | 21,927,890 |
| 2018-09-26 | $11.37 | $11.45 | $11.28 | $11.32 | $11.28 | 6,060,000 |
| 2018-09-25 | $11.28 | $11.45 | $11.20 | $11.27 | $11.24 | 4,711,880 |
| 2018-09-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.36 | 0 |
| 2018-09-21 | $11.36 | $11.54 | $11.19 | $11.40 | $11.36 | 7,520,660 |
| 2018-09-20 | $11.40 | $11.45 | $11.23 | $11.28 | $11.25 | 5,494,500 |
| 2018-09-19 | $11.18 | $11.59 | $11.15 | $11.40 | $11.36 | 9,326,150 |
| 2018-09-18 | $10.98 | $11.27 | $10.92 | $11.24 | $11.21 | 6,007,400 |
| 2018-09-17 | $11.10 | $11.17 | $10.98 | $11.00 | $10.97 | 5,618,560 |
| 2018-09-14 | $11.58 | $11.67 | $11.20 | $11.23 | $11.20 | 6,500,500 |
| 2018-09-13 | $11.64 | $11.68 | $11.39 | $11.63 | $11.59 | 7,210,680 |
| 2018-09-12 | $11.34 | $11.66 | $11.34 | $11.46 | $11.42 | 5,855,100 |
| 2018-09-11 | $11.26 | $11.55 | $11.26 | $11.37 | $11.33 | 4,781,050 |
| 2018-09-10 | $11.70 | $11.72 | $11.25 | $11.30 | $11.26 | 7,197,340 |
| 2018-09-07 | $11.83 | $12.15 | $11.56 | $11.71 | $11.67 | 11,978,390 |
| 2018-09-06 | $11.61 | $12.26 | $11.60 | $11.91 | $11.87 | 12,108,570 |
| 2018-09-05 | $11.88 | $11.98 | $11.61 | $11.64 | $11.60 | 7,736,050 |
| 2018-09-04 | $11.75 | $12.04 | $11.63 | $11.97 | $11.93 | 9,491,920 |
| 2018-09-03 | $11.68 | $11.85 | $11.43 | $11.78 | $11.74 | 7,166,010 |
| 2018-08-31 | $11.61 | $12.28 | $11.42 | $11.68 | $11.64 | 10,490,790 |
| 2018-08-30 | $12.33 | $12.38 | $11.63 | $11.66 | $11.62 | 14,220,020 |
| 2018-08-29 | $12.45 | $12.52 | $12.22 | $12.29 | $12.25 | 8,234,030 |
| 2018-08-28 | $12.51 | $12.59 | $12.35 | $12.50 | $12.46 | 12,297,800 |
| 2018-08-27 | $12.02 | $12.60 | $11.99 | $12.55 | $12.51 | 16,624,940 |
| 2018-08-24 | $12.54 | $12.68 | $12.09 | $12.19 | $12.15 | 12,525,820 |
| 2018-08-23 | $11.88 | $12.39 | $11.86 | $12.29 | $12.25 | 12,363,000 |
| 2018-08-22 | $12.26 | $12.48 | $11.91 | $11.93 | $11.89 | 10,914,170 |
| 2018-08-21 | $12.42 | $12.49 | $12.12 | $12.31 | $12.27 | 12,020,060 |
| 2018-08-20 | $11.91 | $12.40 | $11.74 | $12.38 | $12.34 | 12,178,750 |
| 2018-08-17 | $12.55 | $12.65 | $11.90 | $11.94 | $11.90 | 12,464,390 |
| 2018-08-16 | $12.01 | $12.55 | $11.82 | $12.37 | $12.33 | 13,340,850 |
| 2018-08-15 | $12.40 | $12.66 | $12.23 | $12.26 | $12.22 | 12,036,970 |
| 2018-08-14 | $12.70 | $12.70 | $12.35 | $12.43 | $12.39 | 14,869,470 |
| 2018-08-13 | $11.80 | $13.13 | $11.80 | $12.78 | $12.74 | 22,230,090 |
| 2018-08-10 | $11.76 | $12.48 | $11.76 | $12.07 | $12.03 | 15,884,510 |
| 2018-08-09 | $11.32 | $12.13 | $11.25 | $11.84 | $11.80 | 15,760,880 |
| 2018-08-08 | $11.55 | $11.63 | $11.26 | $11.33 | $11.29 | 7,812,700 |
| 2018-08-07 | $11.17 | $12.20 | $11.11 | $11.69 | $11.65 | 10,710,880 |
| 2018-08-06 | $11.17 | $11.35 | $11.00 | $11.13 | $11.10 | 6,676,900 |
| 2018-08-03 | $11.36 | $11.54 | $11.17 | $11.17 | $11.14 | 6,626,900 |
| 2018-08-02 | $11.88 | $11.88 | $11.01 | $11.47 | $11.43 | 11,419,170 |
| 2018-08-01 | $12.23 | $12.48 | $11.90 | $11.93 | $11.89 | 8,269,770 |
| 2018-07-31 | $12.27 | $12.50 | $12.13 | $12.28 | $12.24 | 8,089,390 |
| 2018-07-30 | $12.69 | $12.72 | $12.13 | $12.26 | $12.22 | 10,197,820 |
| 2018-07-27 | $12.72 | $12.93 | $12.60 | $12.66 | $12.62 | 9,030,150 |
| 2018-07-26 | $13.10 | $13.10 | $12.66 | $12.85 | $12.81 | 13,739,180 |
| 2018-07-25 | $13.00 | $13.34 | $12.91 | $13.13 | $13.09 | 19,134,650 |
| 2018-07-24 | $12.91 | $13.25 | $12.76 | $13.03 | $12.99 | 22,958,450 |
| 2018-07-23 | $12.70 | $13.26 | $12.66 | $13.04 | $13.00 | 36,874,070 |
| 2018-07-20 | $11.60 | $12.66 | $11.47 | $12.66 | $12.62 | 15,668,950 |
| 2018-07-19 | $11.91 | $11.94 | $11.45 | $11.51 | $11.47 | 10,504,100 |
| 2018-07-18 | $12.41 | $12.49 | $11.98 | $11.99 | $11.95 | 10,523,160 |
| 2018-07-17 | $12.37 | $12.46 | $12.01 | $12.42 | $12.38 | 13,432,300 |
| 2018-07-16 | $12.35 | $12.56 | $12.22 | $12.48 | $12.44 | 12,004,400 |
| 2018-07-13 | $12.60 | $12.66 | $12.20 | $12.39 | $12.35 | 17,651,050 |
| 2018-07-12 | $12.24 | $12.95 | $12.20 | $12.78 | $12.74 | 19,111,140 |
| 2018-07-11 | $12.58 | $12.58 | $11.88 | $12.20 | $12.16 | 15,708,420 |
| 2018-07-10 | $12.70 | $12.84 | $12.51 | $12.83 | $12.79 | 11,386,670 |
| 2018-07-09 | $12.50 | $12.90 | $12.45 | $12.74 | $12.70 | 14,917,500 |
| 2018-07-06 | $11.93 | $13.12 | $11.93 | $12.49 | $12.45 | 18,794,410 |
| 2018-07-05 | $12.36 | $12.59 | $11.91 | $11.93 | $11.89 | 10,048,420 |
| 2018-07-04 | $12.81 | $12.81 | $12.30 | $12.34 | $12.30 | 13,133,790 |
| 2018-07-03 | $12.35 | $13.18 | $12.31 | $12.94 | $12.90 | 17,206,360 |
| 2018-07-02 | $12.67 | $12.78 | $12.37 | $12.47 | $12.43 | 15,251,280 |
| 2018-06-29 | $12.20 | $12.97 | $12.11 | $12.79 | $12.75 | 20,654,740 |
| 2018-06-28 | $12.20 | $12.44 | $12.00 | $12.08 | $12.04 | 11,882,380 |
| 2018-06-27 | $12.50 | $12.66 | $12.18 | $12.38 | $12.34 | 20,169,900 |
| 2018-06-26 | $11.10 | $12.36 | $11.00 | $12.36 | $12.32 | 15,285,990 |
| 2018-06-25 | $11.38 | $11.56 | $11.23 | $11.24 | $11.21 | 8,388,590 |
| 2018-06-22 | $10.99 | $11.42 | $10.86 | $11.33 | $11.29 | 9,676,010 |
| 2018-06-21 | $11.39 | $11.39 | $10.85 | $10.93 | $10.90 | 9,627,000 |
| 2018-06-20 | $10.89 | $11.42 | $10.85 | $11.35 | $11.31 | 10,937,460 |
| 2018-06-19 | $11.70 | $11.95 | $10.89 | $10.89 | $10.86 | 11,517,990 |
| 2018-06-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 0 |
| 2018-06-15 | $12.53 | $12.60 | $11.98 | $12.10 | $12.06 | 7,786,790 |
| 2018-06-14 | $12.48 | $12.77 | $12.46 | $12.48 | $12.39 | 6,380,090 |
| 2018-06-13 | $12.71 | $12.91 | $12.53 | $12.62 | $12.53 | 7,596,760 |
| 2018-06-12 | $12.66 | $12.80 | $12.32 | $12.78 | $12.69 | 7,937,240 |
| 2018-06-11 | $12.85 | $12.98 | $12.40 | $12.64 | $12.55 | 12,476,700 |
| 2018-06-08 | $13.76 | $14.14 | $13.25 | $13.36 | $13.26 | 16,154,050 |
| 2018-06-07 | $13.56 | $13.68 | $13.14 | $13.19 | $13.10 | 10,786,780 |
| 2018-06-06 | $13.74 | $13.97 | $13.44 | $13.62 | $13.52 | 13,365,320 |
| 2018-06-05 | $13.27 | $13.65 | $13.22 | $13.65 | $13.55 | 14,116,090 |
| 2018-06-04 | $13.17 | $13.38 | $13.08 | $13.21 | $13.11 | 8,286,370 |
| 2018-06-01 | $13.29 | $13.44 | $12.88 | $13.05 | $12.96 | 12,391,150 |
| 2018-05-31 | $13.39 | $13.47 | $13.14 | $13.45 | $13.35 | 9,015,370 |
| 2018-05-30 | $13.51 | $13.72 | $13.16 | $13.20 | $13.10 | 11,198,680 |
| 2018-05-29 | $13.86 | $14.09 | $13.66 | $13.81 | $13.71 | 8,677,870 |
| 2018-05-28 | $14.46 | $14.47 | $13.86 | $13.88 | $13.78 | 11,088,200 |
| 2018-05-25 | $14.66 | $14.78 | $14.31 | $14.40 | $14.30 | 12,395,020 |
| 2018-05-24 | $15.18 | $15.22 | $14.76 | $14.80 | $14.69 | 10,609,290 |
| 2018-05-23 | $15.23 | $15.32 | $14.95 | $15.17 | $15.06 | 12,654,600 |
| 2018-05-22 | $15.58 | $15.58 | $15.15 | $15.24 | $15.13 | 11,490,560 |
| 2018-05-21 | $15.01 | $15.45 | $15.00 | $15.41 | $15.30 | 14,848,980 |
| 2018-05-18 | $14.95 | $15.08 | $14.46 | $14.90 | $14.79 | 13,095,200 |
| 2018-05-17 | $14.98 | $15.25 | $14.87 | $14.91 | $14.80 | 12,094,900 |
| 2018-05-16 | $15.34 | $15.43 | $15.07 | $15.16 | $15.05 | 13,573,220 |
| 2018-05-15 | $16.10 | $16.10 | $15.01 | $15.55 | $15.44 | 26,162,210 |
| 2018-05-14 | $16.20 | $16.54 | $15.90 | $16.19 | $16.07 | 18,482,780 |
| 2018-05-11 | $16.05 | $16.32 | $15.88 | $16.00 | $15.88 | 12,423,860 |
| 2018-05-10 | $16.23 | $16.47 | $15.83 | $16.09 | $15.97 | 15,341,680 |
| 2018-05-09 | $16.53 | $16.65 | $16.13 | $16.22 | $16.10 | 19,819,660 |
| 2018-05-08 | $16.18 | $16.73 | $15.86 | $16.69 | $16.57 | 27,459,850 |
| 2018-05-07 | $15.80 | $16.36 | $15.71 | $16.16 | $16.04 | 16,149,560 |
| 2018-05-04 | $16.18 | $16.37 | $15.80 | $15.80 | $15.69 | 16,419,540 |
| 2018-05-03 | $15.88 | $16.42 | $15.43 | $16.37 | $16.25 | 18,965,020 |
| 2018-05-02 | $16.17 | $16.36 | $15.58 | $15.95 | $15.84 | 18,825,120 |
| 2018-05-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.17 | 0 |
| 2018-04-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.17 | 0 |
| 2018-04-27 | $17.10 | $17.30 | $15.81 | $16.29 | $16.17 | 38,085,130 |
| 2018-04-26 | $16.94 | $17.87 | $16.69 | $17.52 | $17.39 | 53,555,190 |
| 2018-04-25 | $16.13 | $17.49 | $16.13 | $16.98 | $16.86 | 42,017,020 |
| 2018-04-24 | $16.03 | $16.55 | $15.80 | $16.38 | $16.26 | 24,913,210 |
| 2018-04-23 | $17.12 | $17.28 | $15.30 | $15.83 | $15.72 | 33,229,810 |
| 2018-04-20 | $16.50 | $17.30 | $16.47 | $16.74 | $16.62 | 35,006,550 |
| 2018-04-19 | $17.07 | $17.37 | $16.73 | $16.89 | $16.77 | 48,412,870 |
| 2018-04-18 | $15.40 | $16.78 | $15.25 | $16.78 | $16.66 | 34,641,220 |
| 2018-04-17 | $16.43 | $16.52 | $15.11 | $15.25 | $15.14 | 24,948,220 |
| 2018-04-16 | $15.64 | $16.56 | $15.60 | $16.50 | $16.38 | 28,487,280 |
| 2018-04-13 | $16.33 | $16.42 | $15.70 | $15.81 | $15.70 | 18,886,100 |
| 2018-04-12 | $16.28 | $16.64 | $16.10 | $16.20 | $16.08 | 24,174,130 |
| 2018-04-11 | $16.20 | $16.49 | $16.02 | $16.15 | $16.03 | 21,675,070 |
| 2018-04-10 | $16.70 | $16.79 | $15.41 | $15.92 | $15.81 | 29,508,420 |
| 2018-04-09 | $16.54 | $17.17 | $16.18 | $16.60 | $16.48 | 26,917,290 |
| 2018-04-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.64 | 0 |
| 2018-04-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.64 | 0 |
| 2018-04-04 | $17.10 | $17.75 | $16.61 | $16.76 | $16.64 | 43,559,100 |
| 2018-04-03 | $15.99 | $18.02 | $15.77 | $17.46 | $17.33 | 66,198,110 |
| 2018-04-02 | $16.50 | $16.98 | $16.11 | $16.38 | $16.26 | 42,195,810 |
| 2018-03-30 | $15.90 | $16.93 | $15.90 | $16.70 | $16.58 | 42,993,860 |
| 2018-03-29 | $16.05 | $16.61 | $15.80 | $15.85 | $15.74 | 39,338,470 |
| 2018-03-28 | $15.68 | $16.07 | $15.52 | $15.71 | $15.60 | 28,867,960 |
| 2018-03-27 | $15.90 | $16.25 | $15.57 | $16.11 | $15.99 | 41,760,070 |
| 2018-03-26 | $14.60 | $15.78 | $14.58 | $15.65 | $15.54 | 40,225,920 |
| 2018-03-23 | $15.35 | $15.90 | $15.23 | $15.23 | $15.12 | 41,498,440 |
| 2018-03-22 | $17.70 | $18.36 | $16.67 | $16.92 | $16.80 | 58,940,350 |
| 2018-03-21 | $17.58 | $18.43 | $17.53 | $17.88 | $17.75 | 66,756,040 |
| 2018-03-20 | $17.11 | $17.74 | $16.90 | $17.62 | $17.49 | 39,364,630 |
| 2018-03-19 | $17.30 | $17.93 | $16.83 | $17.74 | $17.61 | 47,793,410 |
| 2018-03-16 | $17.31 | $17.94 | $17.20 | $17.45 | $17.32 | 46,898,730 |
| 2018-03-15 | $17.95 | $18.07 | $16.62 | $17.46 | $17.33 | 56,486,930 |
| 2018-03-14 | $18.50 | $18.89 | $18.06 | $18.39 | $18.26 | 52,850,220 |
| 2018-03-13 | $19.00 | $19.18 | $18.52 | $18.66 | $18.53 | 68,586,710 |
| 2018-03-12 | $18.36 | $19.76 | $18.14 | $19.76 | $19.62 | 102,039,950 |
| 2018-03-09 | $17.70 | $19.06 | $17.33 | $17.96 | $17.83 | 81,647,870 |
| 2018-03-08 | $17.39 | $19.36 | $17.35 | $18.27 | $18.14 | 85,343,810 |
| 2018-03-07 | $17.60 | $19.06 | $17.10 | $17.71 | $17.58 | 94,487,310 |
| 2018-03-06 | $17.10 | $17.39 | $16.80 | $17.33 | $17.21 | 63,660,130 |
| 2018-03-05 | $17.30 | $18.16 | $16.67 | $17.58 | $17.45 | 96,710,300 |
| 2018-03-02 | $17.31 | $17.31 | $16.64 | $17.00 | $16.88 | 97,011,320 |
| 2018-03-01 | $15.00 | $15.74 | $14.54 | $15.74 | $15.63 | 42,947,590 |
| 2018-02-28 | $13.88 | $14.31 | $13.66 | $14.31 | $14.21 | 15,163,420 |
| 2018-02-27 | $11.86 | $13.01 | $11.78 | $13.01 | $12.92 | 7,910,660 |
| 2018-02-26 | $11.68 | $11.94 | $11.48 | $11.83 | $11.74 | 4,862,730 |
| 2018-02-23 | $11.59 | $11.71 | $11.43 | $11.46 | $11.38 | 1,888,500 |
| 2018-02-22 | $11.60 | $11.66 | $11.35 | $11.55 | $11.47 | 1,839,300 |
| 2018-02-21 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2018-02-20 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2018-02-19 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2018-02-16 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2018-02-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2018-02-14 | $11.40 | $11.48 | $11.20 | $11.41 | $11.33 | 1,359,800 |
| 2018-02-13 | $11.30 | $11.88 | $11.15 | $11.40 | $11.32 | 3,914,580 |
| 2018-02-12 | $10.97 | $11.30 | $10.97 | $11.17 | $11.09 | 2,645,200 |
| 2018-02-09 | $11.05 | $11.17 | $10.70 | $10.98 | $10.90 | 2,666,470 |
| 2018-02-08 | $11.13 | $11.44 | $11.05 | $11.39 | $11.31 | 2,390,860 |
| 2018-02-07 | $11.20 | $11.29 | $10.61 | $11.23 | $11.15 | 2,567,920 |
| 2018-02-06 | $11.42 | $11.45 | $10.86 | $10.89 | $10.81 | 3,314,730 |
| 2018-02-05 | $11.62 | $11.72 | $11.47 | $11.56 | $11.48 | 1,702,100 |
| 2018-02-02 | $11.34 | $11.77 | $11.34 | $11.75 | $11.67 | 2,476,360 |
| 2018-02-01 | $11.74 | $11.77 | $11.39 | $11.42 | $11.34 | 2,758,960 |
| 2018-01-31 | $12.00 | $12.10 | $11.50 | $11.72 | $11.64 | 5,404,610 |
| 2018-01-30 | $12.17 | $12.49 | $12.05 | $12.08 | $11.99 | 5,169,500 |
| 2018-01-29 | $12.68 | $12.87 | $12.26 | $12.27 | $12.18 | 2,235,170 |
| 2018-01-26 | $12.66 | $12.78 | $12.58 | $12.65 | $12.56 | 1,849,950 |
| 2018-01-25 | $12.63 | $12.98 | $12.60 | $12.68 | $12.59 | 3,486,500 |
| 2018-01-24 | $12.45 | $12.76 | $12.32 | $12.75 | $12.66 | 3,562,890 |
| 2018-01-23 | $12.50 | $12.57 | $12.32 | $12.45 | $12.36 | 1,790,520 |
| 2018-01-22 | $12.36 | $12.58 | $12.12 | $12.50 | $12.41 | 2,825,160 |
| 2018-01-19 | $12.40 | $12.56 | $12.23 | $12.40 | $12.31 | 1,845,590 |
| 2018-01-18 | $12.33 | $12.46 | $12.28 | $12.30 | $12.21 | 1,747,800 |
| 2018-01-17 | $12.43 | $12.60 | $12.16 | $12.46 | $12.37 | 2,510,460 |
| 2018-01-16 | $12.79 | $12.88 | $12.10 | $12.42 | $12.33 | 3,896,590 |
| 2018-01-15 | $13.38 | $13.38 | $12.63 | $12.80 | $12.71 | 3,541,200 |
| 2018-01-12 | $13.55 | $13.63 | $13.22 | $13.23 | $13.13 | 1,952,810 |
| 2018-01-11 | $13.16 | $13.65 | $13.08 | $13.50 | $13.40 | 3,582,500 |
| 2018-01-10 | $13.29 | $13.49 | $13.08 | $13.24 | $13.14 | 1,858,390 |
| 2018-01-09 | $13.30 | $13.43 | $13.15 | $13.30 | $13.20 | 1,836,150 |
| 2018-01-08 | $13.58 | $13.58 | $13.13 | $13.30 | $13.20 | 2,133,570 |
| 2018-01-05 | $13.47 | $13.72 | $13.45 | $13.50 | $13.40 | 2,274,430 |
| 2018-01-04 | $13.62 | $13.72 | $13.39 | $13.53 | $13.43 | 2,936,840 |
| 2018-01-03 | $13.31 | $13.78 | $13.22 | $13.70 | $13.60 | 4,312,340 |
| 2018-01-02 | $13.16 | $13.30 | $13.10 | $13.25 | $13.15 | 1,862,050 |
| 2018-01-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 0 |
| 2017-12-29 | $13.04 | $13.15 | $12.86 | $13.15 | $13.06 | 2,340,290 |
| 2017-12-28 | $13.12 | $13.26 | $13.01 | $13.02 | $12.93 | 2,704,700 |
| 2017-12-27 | $13.30 | $13.44 | $13.11 | $13.13 | $13.04 | 1,483,600 |
| 2017-12-26 | $13.05 | $13.32 | $13.03 | $13.24 | $13.14 | 1,527,310 |
| 2017-12-25 | $13.51 | $13.58 | $13.09 | $13.16 | $13.07 | 2,318,750 |
| 2017-12-22 | $13.45 | $13.60 | $13.34 | $13.50 | $13.40 | 1,830,850 |
| 2017-12-21 | $13.58 | $13.60 | $13.28 | $13.50 | $13.40 | 4,308,600 |
| 2017-12-20 | $14.08 | $14.16 | $13.50 | $13.63 | $13.53 | 3,930,330 |
| 2017-12-19 | $14.10 | $14.24 | $14.00 | $14.11 | $14.01 | 2,243,910 |
| 2017-12-18 | $14.48 | $14.50 | $14.09 | $14.10 | $14.00 | 3,096,680 |
| 2017-12-15 | $14.39 | $14.60 | $14.22 | $14.41 | $14.31 | 3,345,630 |
| 2017-12-14 | $14.36 | $14.42 | $14.14 | $14.35 | $14.25 | 2,812,920 |
| 2017-12-13 | $14.24 | $14.45 | $14.16 | $14.45 | $14.35 | 2,513,190 |
| 2017-12-12 | $14.48 | $14.48 | $14.25 | $14.28 | $14.18 | 3,399,700 |
| 2017-12-11 | $14.46 | $14.75 | $14.22 | $14.52 | $14.42 | 4,583,700 |
| 2017-12-08 | $13.99 | $14.42 | $13.96 | $14.15 | $14.05 | 3,283,780 |
| 2017-12-07 | $14.06 | $14.20 | $13.91 | $13.96 | $13.86 | 2,938,530 |
| 2017-12-06 | $14.06 | $14.28 | $13.05 | $14.18 | $14.08 | 5,999,750 |
| 2017-12-05 | $14.53 | $14.88 | $14.01 | $14.14 | $14.04 | 5,470,580 |
| 2017-12-04 | $15.00 | $15.05 | $14.40 | $14.53 | $14.43 | 4,811,400 |
| 2017-12-01 | $14.70 | $15.08 | $14.50 | $14.97 | $14.86 | 5,062,600 |
| 2017-11-30 | $14.66 | $14.96 | $14.57 | $14.70 | $14.59 | 3,595,500 |
| 2017-11-29 | $14.92 | $14.98 | $14.53 | $14.75 | $14.64 | 5,085,210 |
| 2017-11-28 | $14.94 | $15.18 | $14.66 | $15.07 | $14.96 | 7,242,920 |
| 2017-11-27 | $14.70 | $14.97 | $14.31 | $14.35 | $14.25 | 3,759,960 |
| 2017-11-24 | $14.60 | $15.04 | $14.60 | $14.80 | $14.69 | 4,282,800 |
| 2017-11-23 | $15.29 | $15.38 | $14.85 | $14.85 | $14.74 | 7,152,800 |
| 2017-11-22 | $14.99 | $15.65 | $14.70 | $15.43 | $15.32 | 10,907,290 |
| 2017-11-21 | $15.01 | $15.19 | $14.55 | $14.82 | $14.71 | 7,828,210 |
| 2017-11-20 | $15.20 | $15.25 | $14.01 | $15.14 | $15.03 | 9,639,630 |
| 2017-11-17 | $16.34 | $16.70 | $15.20 | $15.50 | $15.39 | 15,564,110 |
| 2017-11-16 | $15.72 | $16.76 | $15.55 | $16.49 | $16.37 | 16,791,780 |
| 2017-11-15 | $15.72 | $16.17 | $15.56 | $15.59 | $15.48 | 7,205,760 |
| 2017-11-14 | $16.23 | $16.23 | $15.53 | $15.86 | $15.75 | 8,387,690 |
| 2017-11-13 | $16.10 | $16.28 | $15.86 | $16.18 | $16.06 | 8,158,250 |
| 2017-11-10 | $16.00 | $16.21 | $15.80 | $16.03 | $15.91 | 9,002,690 |
| 2017-11-09 | $15.74 | $16.14 | $15.60 | $15.99 | $15.87 | 9,259,240 |
| 2017-11-08 | $15.23 | $16.20 | $15.12 | $15.80 | $15.69 | 12,736,450 |
| 2017-11-07 | $15.21 | $15.33 | $15.04 | $15.22 | $15.11 | 5,353,210 |
| 2017-11-06 | $14.75 | $15.33 | $14.71 | $15.21 | $15.10 | 6,048,500 |
| 2017-11-03 | $14.55 | $15.00 | $14.55 | $14.81 | $14.70 | 5,103,480 |
| 2017-11-02 | $15.35 | $15.37 | $14.75 | $14.76 | $14.65 | 7,743,030 |
| 2017-11-01 | $15.28 | $15.79 | $15.28 | $15.40 | $15.29 | 9,476,060 |
| 2017-10-31 | $16.49 | $16.94 | $15.55 | $15.71 | $15.60 | 16,226,250 |
| 2017-10-30 | $15.66 | $15.77 | $14.90 | $15.40 | $15.29 | 9,479,350 |
| 2017-10-27 | $15.42 | $15.77 | $15.26 | $15.57 | $15.46 | 8,030,690 |
| 2017-10-26 | $14.71 | $15.70 | $14.71 | $15.57 | $15.46 | 15,688,440 |
| 2017-10-25 | $14.90 | $14.92 | $14.54 | $14.80 | $14.69 | 5,649,800 |
| 2017-10-24 | $14.83 | $15.15 | $14.66 | $14.91 | $14.80 | 11,697,090 |
| 2017-10-23 | $15.13 | $15.13 | $14.50 | $14.54 | $14.44 | 9,913,100 |
| 2017-10-20 | $13.78 | $14.26 | $13.60 | $14.25 | $14.15 | 3,164,420 |
| 2017-10-19 | $14.17 | $14.27 | $13.71 | $13.83 | $13.73 | 4,799,720 |
| 2017-10-18 | $15.28 | $15.29 | $14.15 | $14.15 | $14.05 | 9,607,000 |
| 2017-10-17 | $15.07 | $15.27 | $15.00 | $15.12 | $15.01 | 3,457,340 |
| 2017-10-16 | $15.10 | $15.28 | $14.91 | $15.15 | $15.04 | 7,770,900 |
| 2017-10-13 | $14.96 | $15.20 | $14.95 | $15.07 | $14.96 | 4,569,620 |
| 2017-10-12 | $15.02 | $15.25 | $14.95 | $15.05 | $14.94 | 4,982,650 |
| 2017-10-11 | $15.38 | $15.40 | $15.01 | $15.05 | $14.94 | 6,942,930 |
| 2017-10-10 | $15.42 | $15.56 | $15.27 | $15.49 | $15.38 | 6,196,470 |
| 2017-10-09 | $15.46 | $15.70 | $15.12 | $15.52 | $15.41 | 9,507,770 |
| 2017-10-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2017-10-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2017-10-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2017-10-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2017-10-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.28 | 0 |
| 2017-09-29 | $15.40 | $15.77 | $15.21 | $15.39 | $15.28 | 9,183,670 |
| 2017-09-28 | $15.30 | $15.53 | $14.96 | $14.96 | $14.85 | 8,622,150 |
| 2017-09-27 | $15.21 | $15.60 | $14.77 | $15.59 | $15.48 | 14,956,160 |
| 2017-09-26 | $15.36 | $15.58 | $15.11 | $15.19 | $15.08 | 6,717,800 |
| 2017-09-25 | $16.10 | $16.30 | $15.45 | $15.52 | $15.41 | 13,262,620 |
| 2017-09-22 | $16.07 | $17.10 | $15.51 | $16.50 | $16.38 | 26,329,120 |
| 2017-09-21 | $15.05 | $15.75 | $15.05 | $15.75 | $15.64 | 10,666,460 |
| 2017-09-20 | $14.60 | $15.04 | $14.50 | $14.96 | $14.85 | 3,108,490 |
| 2017-09-19 | $15.05 | $15.12 | $14.65 | $14.67 | $14.56 | 3,178,090 |
| 2017-09-18 | $14.94 | $15.09 | $14.81 | $15.05 | $14.94 | 2,559,360 |
| 2017-09-15 | $14.88 | $15.00 | $14.68 | $14.86 | $14.75 | 3,403,990 |
| 2017-09-14 | $15.14 | $15.22 | $14.80 | $14.85 | $14.74 | 5,124,600 |
| 2017-09-13 | $15.11 | $15.39 | $15.01 | $15.19 | $15.08 | 5,109,940 |
| 2017-09-12 | $15.54 | $15.55 | $15.16 | $15.24 | $15.13 | 8,644,500 |
| 2017-09-11 | $15.26 | $15.52 | $15.08 | $15.52 | $15.41 | 9,020,470 |
| 2017-09-08 | $15.16 | $15.41 | $14.90 | $15.31 | $15.20 | 8,745,480 |
| 2017-09-07 | $14.90 | $15.64 | $14.81 | $15.15 | $15.04 | 16,147,310 |
| 2017-09-06 | $14.73 | $14.90 | $14.53 | $14.83 | $14.72 | 7,452,910 |
| 2017-09-05 | $14.55 | $14.95 | $14.45 | $14.84 | $14.73 | 10,778,450 |
| 2017-09-04 | $14.36 | $14.70 | $14.20 | $14.47 | $14.37 | 7,932,420 |
| 2017-09-01 | $14.47 | $14.50 | $13.97 | $14.32 | $14.22 | 7,986,840 |
| 2017-08-31 | $14.76 | $14.76 | $14.31 | $14.45 | $14.35 | 5,238,710 |
| 2017-08-30 | $14.40 | $14.84 | $14.32 | $14.54 | $14.44 | 7,379,300 |
| 2017-08-29 | $14.50 | $14.63 | $14.33 | $14.36 | $14.26 | 7,762,790 |
| 2017-08-28 | $14.30 | $15.00 | $14.30 | $14.69 | $14.58 | 15,871,970 |
| 2017-08-25 | $13.89 | $14.25 | $13.81 | $14.13 | $14.03 | 10,266,770 |
| 2017-08-24 | $14.06 | $14.30 | $13.70 | $13.89 | $13.79 | 10,596,740 |
| 2017-08-23 | $14.34 | $14.58 | $14.12 | $14.18 | $14.08 | 11,267,800 |
| 2017-08-22 | $14.80 | $15.17 | $14.38 | $14.59 | $14.48 | 27,701,740 |
| 2017-08-21 | $13.30 | $14.48 | $13.30 | $14.48 | $14.38 | 19,010,200 |
| 2017-08-18 | $13.45 | $13.72 | $13.09 | $13.16 | $13.07 | 10,120,840 |
| 2017-08-17 | $12.65 | $13.38 | $12.60 | $13.25 | $13.15 | 11,584,450 |
| 2017-08-16 | $12.28 | $12.85 | $12.28 | $12.69 | $12.60 | 6,978,030 |
| 2017-08-15 | $12.41 | $12.44 | $12.28 | $12.33 | $12.24 | 2,423,590 |
| 2017-08-14 | $12.05 | $12.45 | $12.00 | $12.38 | $12.29 | 4,225,470 |
| 2017-08-11 | $12.08 | $12.24 | $11.92 | $12.12 | $12.03 | 3,452,210 |
| 2017-08-10 | $12.18 | $12.33 | $12.03 | $12.09 | $12.00 | 3,389,080 |
| 2017-08-09 | $12.33 | $12.42 | $12.18 | $12.22 | $12.13 | 3,134,400 |
| 2017-08-08 | $12.50 | $12.55 | $12.26 | $12.40 | $12.31 | 3,348,490 |
| 2017-08-07 | $12.45 | $12.68 | $12.32 | $12.50 | $12.41 | 4,000,300 |
| 2017-08-04 | $12.29 | $12.73 | $12.11 | $12.50 | $12.41 | 6,481,430 |
| 2017-08-03 | $12.04 | $12.36 | $12.02 | $12.26 | $12.17 | 3,711,070 |
| 2017-08-02 | $12.27 | $12.36 | $12.08 | $12.12 | $12.03 | 2,865,470 |
| 2017-08-01 | $12.12 | $12.36 | $12.12 | $12.28 | $12.19 | 3,020,800 |
| 2017-07-31 | $12.18 | $12.31 | $12.02 | $12.15 | $12.06 | 3,020,400 |
| 2017-07-28 | $12.39 | $12.46 | $12.17 | $12.22 | $12.13 | 4,086,700 |
| 2017-07-27 | $11.66 | $12.73 | $11.54 | $12.41 | $12.32 | 8,532,210 |
| 2017-07-26 | $11.63 | $11.74 | $11.52 | $11.59 | $11.51 | 2,151,920 |
| 2017-07-25 | $11.74 | $11.78 | $11.60 | $11.70 | $11.62 | 1,893,400 |
| 2017-07-24 | $11.51 | $11.76 | $11.32 | $11.69 | $11.61 | 2,581,940 |
| 2017-07-21 | $11.68 | $11.70 | $11.47 | $11.51 | $11.43 | 2,443,080 |
| 2017-07-20 | $11.61 | $11.92 | $11.51 | $11.71 | $11.63 | 3,280,200 |
| 2017-07-19 | $11.61 | $11.68 | $11.21 | $11.64 | $11.56 | 3,558,380 |
| 2017-07-18 | $11.43 | $11.79 | $11.41 | $11.64 | $11.56 | 2,548,990 |
| 2017-07-17 | $12.28 | $12.34 | $11.40 | $11.60 | $11.52 | 4,712,350 |
| 2017-07-14 | $12.36 | $12.42 | $12.14 | $12.27 | $12.18 | 1,956,780 |
| 2017-07-13 | $12.50 | $12.50 | $12.32 | $12.40 | $12.31 | 1,802,740 |
| 2017-07-12 | $12.36 | $12.55 | $12.19 | $12.50 | $12.41 | 2,256,590 |
| 2017-07-11 | $12.47 | $12.73 | $12.38 | $12.40 | $12.31 | 2,255,160 |
| 2017-07-10 | $13.10 | $13.15 | $12.53 | $12.53 | $12.44 | 5,211,760 |
| 2017-07-07 | $13.30 | $13.36 | $13.15 | $13.17 | $13.08 | 2,742,440 |
| 2017-07-06 | $13.40 | $13.44 | $13.22 | $13.39 | $13.29 | 2,644,150 |
| 2017-07-05 | $13.23 | $13.46 | $13.13 | $13.39 | $13.29 | 3,301,450 |
| 2017-07-04 | $13.05 | $13.40 | $13.02 | $13.23 | $13.13 | 3,441,950 |
| 2017-07-03 | $12.80 | $13.15 | $12.80 | $13.09 | $13.00 | 2,732,960 |
| 2017-06-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.82 | 0 |
| 2017-06-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.82 | 0 |
| 2017-06-28 | $13.22 | $13.22 | $12.89 | $12.91 | $12.82 | 2,476,830 |
| 2017-06-27 | $13.14 | $13.24 | $13.03 | $13.17 | $13.08 | 2,380,670 |
| 2017-06-26 | $13.14 | $13.15 | $12.77 | $13.08 | $12.99 | 3,311,930 |
| 2017-06-23 | $13.16 | $13.18 | $12.70 | $13.06 | $12.97 | 2,602,010 |
| 2017-06-22 | $13.22 | $13.31 | $12.90 | $12.90 | $12.81 | 3,440,560 |
| 2017-06-21 | $13.41 | $13.53 | $13.18 | $13.31 | $13.21 | 2,559,910 |
| 2017-06-20 | $13.43 | $13.57 | $13.32 | $13.35 | $13.25 | 2,352,900 |
| 2017-06-19 | $13.34 | $13.51 | $13.33 | $13.39 | $13.29 | 1,743,210 |
| 2017-06-16 | $13.53 | $13.59 | $13.33 | $13.34 | $13.24 | 2,818,100 |
| 2017-06-15 | $13.07 | $13.82 | $13.03 | $13.52 | $13.42 | 6,535,090 |
| 2017-06-14 | $13.07 | $13.17 | $12.90 | $13.16 | $13.07 | 3,550,160 |
| 2017-06-13 | $13.08 | $13.19 | $13.03 | $13.07 | $12.98 | 3,474,540 |
| 2017-06-12 | $13.13 | $13.36 | $13.05 | $13.05 | $12.96 | 3,127,920 |
| 2017-06-09 | $13.09 | $13.48 | $12.92 | $13.38 | $13.28 | 5,506,250 |
| 2017-06-08 | $13.05 | $13.24 | $12.98 | $13.04 | $12.95 | 4,542,770 |
| 2017-06-07 | $12.64 | $13.10 | $12.54 | $13.05 | $12.96 | 4,583,280 |
| 2017-06-06 | $12.70 | $12.77 | $12.53 | $12.63 | $12.54 | 3,509,980 |
| 2017-06-05 | $12.67 | $12.78 | $12.51 | $12.72 | $12.63 | 3,815,410 |
| 2017-06-02 | $12.18 | $12.66 | $11.86 | $12.57 | $12.48 | 5,467,640 |
| 2017-06-01 | $12.17 | $12.44 | $12.00 | $12.01 | $11.92 | 3,949,420 |
| 2017-05-31 | $12.45 | $12.57 | $12.21 | $12.24 | $12.15 | 3,365,520 |
| 2017-05-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.06 | 0 |
| 2017-05-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.06 | 0 |
| 2017-05-26 | $12.28 | $12.40 | $12.08 | $12.15 | $12.06 | 3,027,100 |
| 2017-05-25 | $12.14 | $12.45 | $11.82 | $12.25 | $12.16 | 3,938,470 |
| 2017-05-24 | $11.87 | $12.07 | $11.62 | $12.07 | $11.98 | 3,918,260 |
| 2017-05-23 | $12.78 | $12.87 | $11.85 | $11.86 | $11.77 | 4,815,020 |
| 2017-05-22 | $13.14 | $13.28 | $12.60 | $12.85 | $12.76 | 4,708,970 |
| 2017-05-19 | $13.40 | $13.50 | $13.08 | $13.28 | $13.18 | 3,110,150 |
| 2017-05-18 | $13.31 | $13.65 | $13.31 | $13.43 | $13.33 | 3,611,050 |
| 2017-05-17 | $13.43 | $13.82 | $13.30 | $13.54 | $13.39 | 5,026,700 |
| 2017-05-16 | $13.12 | $13.49 | $12.80 | $13.44 | $13.25 | 5,218,180 |
| 2017-05-15 | $13.20 | $13.44 | $13.08 | $13.20 | $13.01 | 6,211,050 |
| 2017-05-12 | $12.90 | $13.14 | $12.36 | $13.04 | $12.85 | 6,839,920 |
| 2017-05-11 | $13.10 | $13.20 | $12.18 | $12.90 | $12.71 | 6,408,350 |
| 2017-05-10 | $13.55 | $13.68 | $13.10 | $13.23 | $13.04 | 4,729,360 |
| 2017-05-09 | $13.11 | $13.66 | $13.10 | $13.57 | $13.37 | 5,073,050 |
| 2017-05-08 | $13.56 | $13.86 | $13.08 | $13.09 | $12.90 | 5,465,250 |
| 2017-05-05 | $14.46 | $14.47 | $13.95 | $13.95 | $13.75 | 5,524,010 |
| 2017-05-04 | $14.41 | $14.65 | $14.20 | $14.50 | $14.29 | 4,542,290 |
| 2017-05-03 | $14.70 | $14.88 | $14.41 | $14.45 | $14.24 | 4,591,700 |
| 2017-05-02 | $14.80 | $14.98 | $14.73 | $14.78 | $14.57 | 3,227,950 |
| 2017-05-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.59 | 0 |
| 2017-04-28 | $14.76 | $14.93 | $14.66 | $14.80 | $14.59 | 4,268,230 |
| 2017-04-27 | $14.91 | $14.98 | $14.01 | $14.85 | $14.64 | 7,728,970 |
| 2017-04-26 | $15.03 | $15.07 | $14.83 | $15.00 | $14.78 | 3,604,960 |
| 2017-04-25 | $14.78 | $15.10 | $14.61 | $14.93 | $14.72 | 4,042,220 |
| 2017-04-24 | $15.63 | $15.68 | $14.75 | $14.75 | $14.54 | 5,768,360 |
| 2017-04-21 | $15.93 | $16.06 | $15.65 | $15.68 | $15.45 | 3,848,780 |
| 2017-04-20 | $16.01 | $16.26 | $15.60 | $15.85 | $15.62 | 5,437,920 |
| 2017-04-19 | $16.00 | $16.10 | $15.62 | $16.00 | $15.77 | 6,248,560 |
| 2017-04-18 | $16.49 | $16.77 | $16.00 | $16.13 | $15.90 | 4,776,970 |
| 2017-04-17 | $16.87 | $16.87 | $16.31 | $16.50 | $16.26 | 5,470,510 |
| 2017-04-14 | $17.34 | $17.55 | $16.81 | $16.87 | $16.63 | 5,866,230 |
| 2017-04-13 | $17.71 | $17.87 | $17.27 | $17.38 | $17.13 | 5,640,960 |
| 2017-04-12 | $17.60 | $18.02 | $17.52 | $17.62 | $17.37 | 8,848,240 |
| 2017-04-11 | $16.85 | $17.79 | $16.51 | $17.76 | $17.50 | 12,563,410 |
| 2017-04-10 | $17.50 | $17.58 | $16.95 | $17.04 | $16.80 | 6,683,440 |
| 2017-04-07 | $17.29 | $17.63 | $17.15 | $17.43 | $17.18 | 6,355,910 |
| 2017-04-06 | $17.28 | $17.46 | $17.02 | $17.27 | $17.02 | 6,142,560 |
| 2017-04-05 | $16.46 | $17.45 | $16.46 | $17.18 | $16.93 | 8,262,930 |
| 2017-04-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2017-04-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.25 | 0 |
| 2017-03-31 | $16.41 | $16.78 | $16.41 | $16.49 | $16.25 | 6,135,730 |
| 2017-03-30 | $17.59 | $17.77 | $16.20 | $16.33 | $16.10 | 14,318,600 |
| 2017-03-29 | $17.79 | $18.03 | $17.58 | $17.58 | $17.33 | 7,063,150 |
| 2017-03-28 | $18.24 | $18.24 | $17.77 | $17.77 | $17.51 | 8,261,540 |
| 2017-03-27 | $18.36 | $18.45 | $18.11 | $18.20 | $17.94 | 7,608,180 |
| 2017-03-24 | $18.42 | $18.55 | $18.10 | $18.28 | $18.02 | 8,781,530 |
| 2017-03-23 | $18.09 | $18.47 | $17.79 | $18.47 | $18.20 | 11,991,630 |
| 2017-03-22 | $18.00 | $18.17 | $17.82 | $18.00 | $17.74 | 7,064,910 |
| 2017-03-21 | $17.96 | $18.38 | $17.72 | $18.19 | $17.93 | 9,950,340 |
| 2017-03-20 | $18.00 | $18.26 | $17.66 | $17.86 | $17.60 | 9,979,220 |
| 2017-03-17 | $18.51 | $18.65 | $18.10 | $18.14 | $17.88 | 11,211,370 |
| 2017-03-16 | $18.32 | $18.65 | $18.15 | $18.59 | $18.32 | 11,960,090 |
| 2017-03-15 | $18.20 | $18.59 | $18.12 | $18.15 | $17.89 | 8,257,800 |
| 2017-03-14 | $18.54 | $18.85 | $18.18 | $18.31 | $18.05 | 11,767,480 |
| 2017-03-13 | $18.65 | $18.91 | $17.95 | $18.65 | $18.38 | 19,742,880 |
| 2017-03-10 | $19.88 | $20.59 | $19.01 | $19.01 | $18.74 | 28,115,760 |
| 2017-03-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-07 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 0 |
| 2017-03-01 | $19.26 | $19.68 | $18.96 | $19.62 | $19.34 | 15,066,020 |
| 2017-02-28 | $19.05 | $19.45 | $18.96 | $19.25 | $18.97 | 12,728,010 |
| 2017-02-27 | $19.50 | $19.60 | $18.90 | $18.95 | $18.68 | 18,191,510 |
| 2017-02-24 | $19.99 | $20.35 | $19.57 | $19.61 | $19.33 | 15,637,230 |
| 2017-02-23 | $19.60 | $20.08 | $19.25 | $20.05 | $19.76 | 22,722,270 |
| 2017-02-22 | $20.10 | $20.88 | $19.70 | $19.80 | $19.52 | 32,472,060 |
| 2017-02-21 | $19.45 | $20.45 | $19.23 | $20.08 | $19.79 | 23,854,780 |
| 2017-02-20 | $19.41 | $19.85 | $19.09 | $19.52 | $19.24 | 21,043,790 |
| 2017-02-17 | $19.05 | $19.66 | $18.70 | $19.40 | $19.12 | 26,397,950 |
| 2017-02-16 | $18.35 | $19.88 | $18.31 | $19.22 | $18.94 | 28,793,240 |
| 2017-02-15 | $18.78 | $19.13 | $18.38 | $18.38 | $18.12 | 15,385,270 |
| 2017-02-14 | $18.90 | $19.35 | $18.65 | $18.92 | $18.65 | 19,988,480 |
| 2017-02-13 | $17.88 | $19.20 | $17.64 | $19.04 | $18.77 | 28,425,360 |
| 2017-02-10 | $18.10 | $18.38 | $17.87 | $17.92 | $17.66 | 13,582,670 |
| 2017-02-09 | $18.55 | $18.65 | $18.10 | $18.14 | $17.88 | 20,249,770 |
| 2017-02-08 | $18.21 | $18.75 | $17.97 | $18.66 | $18.39 | 23,158,830 |
| 2017-02-07 | $18.38 | $18.66 | $18.13 | $18.35 | $18.09 | 18,208,730 |
| 2017-02-06 | $17.80 | $18.88 | $17.70 | $18.57 | $18.30 | 28,471,030 |
| 2017-02-03 | $17.02 | $18.30 | $16.82 | $17.90 | $17.64 | 19,232,240 |
| 2017-02-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.68 | 0 |
| 2017-02-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.68 | 0 |
| 2017-01-31 | $16.92 | $16.92 | $16.92 | $16.92 | $16.68 | 0 |
| 2017-01-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.68 | 0 |
| 2017-01-27 | $16.92 | $16.92 | $16.92 | $16.92 | $16.68 | 0 |
| 2017-01-26 | $17.22 | $17.32 | $16.91 | $16.92 | $16.68 | 8,341,380 |
| 2017-01-25 | $16.90 | $17.18 | $16.90 | $17.14 | $16.89 | 8,704,570 |
| 2017-01-24 | $17.40 | $17.40 | $16.84 | $16.95 | $16.71 | 14,113,460 |
| 2017-01-23 | $17.95 | $18.29 | $17.52 | $17.57 | $17.32 | 14,657,260 |
| 2017-01-20 | $17.15 | $17.78 | $17.01 | $17.55 | $17.30 | 17,447,460 |
| 2017-01-19 | $17.68 | $18.36 | $17.30 | $17.37 | $17.12 | 22,090,880 |
| 2017-01-18 | $18.38 | $18.38 | $17.58 | $17.61 | $17.36 | 24,587,980 |
| 2017-01-17 | $17.45 | $18.50 | $17.36 | $18.47 | $18.20 | 35,523,430 |
| 2017-01-16 | $16.98 | $18.10 | $16.48 | $17.72 | $17.47 | 33,721,110 |
| 2017-01-13 | $16.74 | $18.30 | $16.50 | $17.24 | $16.99 | 28,904,410 |
| 2017-01-12 | $17.01 | $17.69 | $16.66 | $16.81 | $16.57 | 31,106,670 |
| 2017-01-11 | $15.48 | $17.15 | $15.41 | $17.15 | $16.90 | 25,997,740 |
| 2017-01-10 | $15.58 | $15.85 | $15.46 | $15.59 | $15.37 | 8,329,810 |
| 2017-01-09 | $15.41 | $15.63 | $15.22 | $15.57 | $15.35 | 7,270,540 |
| 2017-01-06 | $15.70 | $15.94 | $15.34 | $15.38 | $15.16 | 7,410,250 |
| 2017-01-05 | $15.59 | $15.98 | $15.59 | $15.73 | $15.50 | 9,584,100 |
| 2017-01-04 | $15.39 | $15.77 | $15.27 | $15.67 | $15.44 | 8,709,180 |
| 2017-01-03 | $15.19 | $15.40 | $15.19 | $15.32 | $15.10 | 4,504,920 |
| 2017-01-02 | $15.19 | $15.19 | $15.19 | $15.19 | $14.97 | 0 |
| 2016-12-30 | $15.28 | $15.41 | $15.01 | $15.19 | $14.97 | 6,132,180 |
| 2016-12-29 | $15.49 | $15.70 | $15.24 | $15.26 | $15.04 | 6,919,880 |
| 2016-12-28 | $15.82 | $15.91 | $15.52 | $15.56 | $15.34 | 6,305,310 |
| 2016-12-27 | $15.88 | $16.16 | $15.72 | $15.86 | $15.63 | 8,349,850 |
| 2016-12-26 | $15.45 | $16.06 | $15.24 | $16.06 | $15.83 | 9,281,500 |
| 2016-12-23 | $15.79 | $16.21 | $15.74 | $15.79 | $15.56 | 9,894,440 |
| 2016-12-22 | $15.99 | $16.05 | $15.73 | $15.83 | $15.60 | 7,897,100 |
| 2016-12-21 | $15.45 | $16.05 | $15.38 | $16.02 | $15.79 | 13,668,770 |
| 2016-12-20 | $15.55 | $15.60 | $15.24 | $15.29 | $15.07 | 11,698,030 |
| 2016-12-19 | $15.80 | $15.89 | $15.31 | $15.67 | $15.44 | 11,668,520 |
| 2016-12-16 | $15.80 | $15.97 | $15.61 | $15.90 | $15.67 | 11,502,470 |
| 2016-12-15 | $15.16 | $16.16 | $15.10 | $15.85 | $15.62 | 14,225,400 |
| 2016-12-14 | $15.28 | $15.68 | $15.14 | $15.41 | $15.19 | 13,940,840 |
| 2016-12-13 | $15.23 | $15.47 | $14.81 | $15.31 | $15.09 | 14,093,640 |
| 2016-12-12 | $16.50 | $16.85 | $15.14 | $15.16 | $14.94 | 16,484,070 |
| 2016-12-09 | $17.01 | $17.46 | $16.56 | $16.68 | $16.44 | 15,952,090 |
| 2016-12-08 | $18.08 | $18.12 | $17.08 | $17.23 | $16.98 | 25,402,900 |
| 2016-12-07 | $17.60 | $18.37 | $17.60 | $18.28 | $18.02 | 23,080,850 |
| 2016-12-06 | $18.41 | $18.90 | $17.89 | $17.89 | $17.63 | 33,238,290 |
| 2016-12-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.59 | 2,023,300 |
| 2016-12-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-12-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-18 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-17 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-16 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-14 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-09 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-03 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-11-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-31 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-18 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-17 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-14 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-10-03 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-16 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-14 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-09 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-09-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-31 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-18 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-17 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-16 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-09 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-03 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-08-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-18 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-14 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-07-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.77 | 0 |
| 2016-06-22 | $20.11 | $22.22 | $19.81 | $22.09 | $21.77 | 28,895,560 |
| 2016-06-21 | $19.81 | $20.45 | $19.55 | $20.21 | $19.92 | 17,221,230 |
| 2016-06-20 | $19.62 | $20.60 | $19.58 | $20.00 | $19.71 | 22,470,980 |
| 2016-06-17 | $18.16 | $19.26 | $18.16 | $19.23 | $18.95 | 14,607,910 |
| 2016-06-16 | $18.56 | $19.15 | $18.30 | $18.31 | $18.05 | 9,411,170 |
| 2016-06-15 | $16.81 | $19.30 | $16.81 | $18.90 | $18.63 | 14,564,900 |
| 2016-06-14 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-07 | $18.20 | $18.20 | $18.20 | $18.20 | $17.94 | 0 |
| 2016-06-06 | $18.00 | $18.35 | $17.93 | $18.20 | $17.94 | 7,152,780 |
| 2016-06-03 | $18.43 | $18.44 | $17.85 | $18.10 | $17.84 | 10,839,080 |
| 2016-06-02 | $17.45 | $18.87 | $17.33 | $18.33 | $18.07 | 16,127,690 |
| 2016-06-01 | $17.17 | $17.30 | $17.02 | $17.15 | $16.90 | 6,104,740 |
| 2016-05-31 | $16.16 | $17.20 | $16.16 | $17.17 | $16.92 | 6,860,610 |
| 2016-05-30 | $16.19 | $16.39 | $15.98 | $16.16 | $15.93 | 3,254,070 |
| 2016-05-27 | $16.44 | $16.79 | $16.26 | $16.42 | $16.18 | 5,926,500 |
| 2016-05-26 | $16.11 | $16.50 | $15.58 | $16.42 | $16.18 | 5,418,360 |
| 2016-05-25 | $16.12 | $16.33 | $15.98 | $16.21 | $15.98 | 5,371,980 |
| 2016-05-24 | $16.20 | $16.30 | $15.78 | $15.95 | $15.72 | 4,474,580 |
| 2016-05-23 | $16.23 | $16.56 | $16.13 | $16.37 | $16.12 | 5,106,100 |
| 2016-05-20 | $15.22 | $15.90 | $15.09 | $15.86 | $15.62 | 4,808,280 |
| 2016-05-19 | $15.50 | $15.96 | $15.37 | $15.40 | $15.17 | 4,459,660 |
| 2016-05-18 | $16.03 | $16.18 | $15.21 | $15.36 | $15.13 | 5,549,090 |
| 2016-05-17 | $16.64 | $16.76 | $16.06 | $16.34 | $16.09 | 4,389,980 |
| 2016-05-16 | $16.00 | $16.56 | $15.94 | $16.54 | $16.29 | 4,286,520 |
| 2016-05-13 | $15.90 | $16.36 | $15.82 | $16.00 | $15.76 | 3,669,670 |
| 2016-05-12 | $16.21 | $16.21 | $15.50 | $16.10 | $15.86 | 6,489,820 |
| 2016-05-11 | $17.29 | $17.29 | $16.50 | $16.53 | $16.28 | 3,916,640 |
| 2016-05-10 | $16.87 | $17.28 | $16.87 | $16.97 | $16.72 | 3,177,120 |
| 2016-05-09 | $17.29 | $17.50 | $17.00 | $17.10 | $16.84 | 6,824,590 |
| 2016-05-06 | $18.90 | $19.10 | $17.82 | $17.83 | $17.56 | 11,490,880 |
| 2016-05-05 | $19.36 | $19.85 | $19.01 | $19.12 | $18.83 | 10,561,280 |
| 2016-05-04 | $18.60 | $19.35 | $18.48 | $18.98 | $18.70 | 10,787,680 |
| 2016-05-03 | $17.90 | $18.68 | $17.90 | $18.65 | $18.37 | 7,472,880 |
| 2016-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.56 | 0 |
| 2016-04-29 | $18.10 | $18.25 | $17.78 | $17.83 | $17.56 | 4,561,250 |
| 2016-04-28 | $18.10 | $18.20 | $17.32 | $17.99 | $17.72 | 6,461,310 |
| 2016-04-27 | $18.30 | $18.32 | $17.93 | $18.04 | $17.77 | 6,894,480 |
| 2016-04-26 | $18.69 | $19.01 | $17.80 | $18.31 | $18.04 | 11,345,750 |
| 2016-04-25 | $19.33 | $19.33 | $18.60 | $18.81 | $18.53 | 6,082,330 |
| 2016-04-22 | $18.41 | $19.44 | $18.32 | $19.35 | $19.06 | 10,584,720 |
| 2016-04-21 | $19.15 | $19.79 | $18.68 | $18.90 | $18.62 | 17,252,850 |
| 2016-04-20 | $19.20 | $20.66 | $18.32 | $19.92 | $19.62 | 34,632,480 |
| 2016-04-19 | $18.80 | $19.26 | $18.68 | $18.86 | $18.58 | 7,485,710 |
| 2016-04-18 | $19.27 | $19.27 | $18.50 | $18.64 | $18.36 | 8,358,830 |
| 2016-04-15 | $19.21 | $19.64 | $19.08 | $19.29 | $19.00 | 8,263,990 |
| 2016-04-14 | $19.50 | $19.63 | $18.90 | $19.27 | $18.98 | 11,545,290 |
| 2016-04-13 | $19.73 | $19.90 | $19.40 | $19.41 | $19.12 | 18,579,370 |
| 2016-04-12 | $19.10 | $19.55 | $18.80 | $19.31 | $19.02 | 14,223,240 |
| 2016-04-11 | $18.99 | $19.74 | $18.99 | $19.07 | $18.78 | 16,699,960 |
| 2016-04-08 | $19.64 | $19.64 | $18.25 | $18.86 | $18.58 | 22,703,840 |
| 2016-04-07 | $19.68 | $20.70 | $19.40 | $19.68 | $19.38 | 39,223,640 |
| 2016-04-06 | $17.60 | $18.93 | $17.59 | $18.93 | $18.65 | 17,171,060 |
| 2016-04-05 | $16.68 | $17.29 | $16.48 | $17.21 | $16.95 | 9,880,250 |
| 2016-04-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.41 | 0 |
| 2016-04-01 | $16.96 | $16.97 | $16.32 | $16.66 | $16.41 | 10,532,700 |
| 2016-03-31 | $17.70 | $17.70 | $17.05 | $17.09 | $16.83 | 15,785,060 |
| 2016-03-30 | $16.68 | $17.51 | $16.39 | $17.47 | $17.21 | 15,842,000 |
| 2016-03-29 | $16.55 | $16.92 | $16.20 | $16.48 | $16.23 | 11,925,910 |
| 2016-03-28 | $16.59 | $17.03 | $16.16 | $16.29 | $16.05 | 11,545,950 |
| 2016-03-25 | $16.00 | $16.28 | $15.88 | $16.23 | $15.99 | 6,954,520 |
| 2016-03-24 | $16.67 | $16.78 | $16.02 | $16.10 | $15.86 | 10,803,540 |
| 2016-03-23 | $16.59 | $16.90 | $16.45 | $16.78 | $16.53 | 10,403,710 |
| 2016-03-22 | $16.60 | $16.85 | $16.37 | $16.65 | $16.40 | 11,549,540 |
| 2016-03-21 | $16.98 | $17.07 | $16.33 | $16.90 | $16.65 | 17,603,690 |
| 2016-03-18 | $15.90 | $16.97 | $15.86 | $16.64 | $16.39 | 18,589,110 |
| 2016-03-17 | $14.89 | $16.00 | $14.81 | $16.00 | $15.76 | 15,714,360 |
| 2016-03-16 | $15.00 | $15.35 | $14.50 | $14.68 | $14.46 | 8,636,740 |
| 2016-03-15 | $14.57 | $15.33 | $14.48 | $14.66 | $14.44 | 9,627,240 |
| 2016-03-14 | $14.00 | $14.98 | $14.00 | $14.60 | $14.38 | 8,371,380 |
| 2016-03-11 | $13.90 | $14.00 | $13.51 | $13.76 | $13.55 | 5,301,460 |
| 2016-03-10 | $14.31 | $14.58 | $14.00 | $14.08 | $13.87 | 4,551,610 |
| 2016-03-09 | $14.41 | $14.75 | $14.02 | $14.25 | $14.04 | 5,555,170 |
| 2016-03-08 | $14.02 | $14.87 | $13.57 | $14.80 | $14.58 | 8,469,030 |
| 2016-03-07 | $14.21 | $14.79 | $14.21 | $14.39 | $14.17 | 5,826,200 |
| 2016-03-04 | $14.89 | $14.99 | $13.80 | $13.98 | $13.77 | 7,510,410 |
| 2016-03-03 | $14.92 | $15.52 | $14.73 | $15.03 | $14.80 | 8,643,610 |
| 2016-03-02 | $14.10 | $15.08 | $14.01 | $14.91 | $14.69 | 7,324,090 |
| 2016-03-01 | $13.81 | $14.38 | $13.20 | $14.01 | $13.80 | 7,397,720 |
| 2016-02-29 | $15.40 | $15.40 | $13.72 | $13.72 | $13.51 | 8,514,740 |
| 2016-02-26 | $15.71 | $15.85 | $14.76 | $15.24 | $15.01 | 7,175,960 |
| 2016-02-25 | $17.12 | $17.22 | $15.51 | $15.51 | $15.28 | 10,343,240 |
| 2016-02-24 | $17.20 | $17.34 | $16.66 | $17.23 | $16.97 | 9,168,580 |
| 2016-02-23 | $17.86 | $17.86 | $16.95 | $17.31 | $17.05 | 10,221,470 |
| 2016-02-22 | $17.85 | $17.87 | $17.40 | $17.85 | $17.58 | 10,246,110 |
| 2016-02-19 | $17.15 | $17.88 | $17.13 | $17.47 | $17.21 | 13,846,030 |
| 2016-02-18 | $17.48 | $17.48 | $16.91 | $17.09 | $16.83 | 12,203,380 |
| 2016-02-17 | $16.88 | $17.90 | $16.80 | $17.26 | $17.00 | 13,814,220 |
| 2016-02-16 | $15.77 | $17.06 | $15.77 | $17.06 | $16.80 | 12,936,440 |
| 2016-02-15 | $14.89 | $15.92 | $14.88 | $15.77 | $15.53 | 7,457,280 |
| 2016-02-12 | $15.91 | $15.91 | $15.91 | $15.91 | $15.67 | 0 |
| 2016-02-11 | $15.91 | $15.91 | $15.91 | $15.91 | $15.67 | 0 |
| 2016-02-10 | $15.91 | $15.91 | $15.91 | $15.91 | $15.67 | 0 |
| 2016-02-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.67 | 0 |
| 2016-02-08 | $15.91 | $15.91 | $15.91 | $15.91 | $15.67 | 0 |
| 2016-02-05 | $16.43 | $16.60 | $15.87 | $15.91 | $15.67 | 9,028,670 |
| 2016-02-04 | $16.08 | $16.69 | $15.99 | $16.43 | $16.18 | 12,403,890 |
| 2016-02-03 | $15.70 | $16.08 | $15.38 | $16.01 | $15.77 | 10,782,640 |
| 2016-02-02 | $15.21 | $16.34 | $15.21 | $16.05 | $15.81 | 11,807,090 |
| 2016-02-01 | $15.60 | $15.79 | $14.60 | $15.10 | $14.87 | 10,976,160 |
| 2016-01-29 | $14.50 | $16.00 | $14.32 | $15.81 | $15.57 | 15,574,450 |
| 2016-01-28 | $15.20 | $16.30 | $14.60 | $14.93 | $14.71 | 15,758,880 |
| 2016-01-27 | $15.65 | $15.97 | $14.37 | $15.00 | $14.78 | 17,856,110 |
| 2016-01-26 | $17.08 | $17.30 | $15.97 | $15.97 | $15.73 | 15,030,320 |
| 2016-01-25 | $16.99 | $18.33 | $16.50 | $17.74 | $17.47 | 28,909,800 |
| 2016-01-22 | $17.34 | $17.34 | $17.34 | $17.34 | $17.08 | 0 |
| 2016-01-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.08 | 0 |
| 2016-01-20 | $17.34 | $17.34 | $17.34 | $17.34 | $17.08 | 0 |
| 2016-01-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.08 | 0 |
| 2016-01-18 | $17.34 | $17.34 | $17.34 | $17.34 | $17.08 | 0 |
| 2016-01-15 | $16.20 | $17.34 | $16.02 | $17.34 | $17.08 | 37,822,810 |
| 2016-01-14 | $14.38 | $16.00 | $14.18 | $15.76 | $15.52 | 11,640,160 |
| 2016-01-13 | $16.60 | $16.89 | $14.99 | $15.00 | $14.78 | 10,698,850 |
| 2016-01-12 | $16.51 | $16.81 | $15.70 | $16.44 | $16.19 | 10,877,510 |
| 2016-01-11 | $17.18 | $17.45 | $16.16 | $16.16 | $15.92 | 13,170,370 |
| 2016-01-08 | $19.14 | $19.19 | $16.91 | $17.96 | $17.69 | 16,196,920 |
| 2016-01-07 | $20.40 | $20.40 | $18.68 | $18.68 | $18.40 | 3,021,500 |
| 2016-01-06 | $20.60 | $20.84 | $19.91 | $20.75 | $20.44 | 10,242,320 |
| 2016-01-05 | $20.10 | $21.18 | $19.76 | $20.17 | $19.87 | 15,501,580 |
| 2016-01-04 | $24.46 | $24.88 | $21.96 | $21.96 | $21.63 | 10,955,510 |
| 2016-01-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.03 | 0 |
| 2015-12-31 | $25.77 | $25.89 | $24.37 | $24.40 | $24.03 | 11,294,010 |
| 2015-12-30 | $25.72 | $25.86 | $25.01 | $25.73 | $25.34 | 12,643,700 |
| 2015-12-29 | $24.99 | $25.50 | $24.71 | $25.49 | $25.11 | 9,580,730 |
| 2015-12-28 | $26.54 | $26.89 | $24.98 | $25.02 | $24.64 | 15,628,870 |
| 2015-12-25 | $26.31 | $26.78 | $25.80 | $26.38 | $25.98 | 11,409,900 |
| 2015-12-24 | $26.26 | $26.94 | $26.11 | $26.48 | $26.08 | 12,216,200 |
| 2015-12-23 | $27.80 | $27.99 | $26.13 | $26.19 | $25.80 | 17,869,230 |
| 2015-12-22 | $27.50 | $28.14 | $27.21 | $27.73 | $27.31 | 20,527,840 |
| 2015-12-21 | $28.08 | $28.10 | $26.95 | $27.50 | $27.09 | 28,592,300 |
| 2015-12-18 | $25.50 | $28.08 | $25.35 | $28.08 | $27.66 | 42,222,600 |
| 2015-12-17 | $25.01 | $25.60 | $25.01 | $25.53 | $25.15 | 14,133,900 |
| 2015-12-16 | $24.95 | $25.42 | $24.82 | $24.90 | $24.53 | 10,864,280 |
| 2015-12-15 | $25.06 | $25.47 | $24.51 | $24.89 | $24.52 | 11,417,250 |
| 2015-12-14 | $24.15 | $25.17 | $24.15 | $24.92 | $24.55 | 11,014,760 |
| 2015-12-11 | $23.30 | $24.12 | $23.20 | $24.08 | $23.72 | 8,148,040 |
| 2015-12-10 | $23.56 | $24.04 | $23.35 | $23.39 | $23.04 | 8,933,570 |
| 2015-12-09 | $24.50 | $24.60 | $23.02 | $23.29 | $22.94 | 14,371,880 |
| 2015-12-08 | $25.30 | $25.50 | $24.38 | $24.48 | $24.11 | 9,821,450 |
| 2015-12-07 | $25.00 | $25.81 | $24.70 | $25.54 | $25.16 | 12,231,000 |
| 2015-12-04 | $24.99 | $25.52 | $24.70 | $24.87 | $24.50 | 10,375,750 |
| 2015-12-03 | $24.58 | $25.10 | $24.52 | $24.98 | $24.61 | 9,665,170 |
| 2015-12-02 | $25.00 | $25.44 | $23.40 | $24.41 | $24.04 | 9,222,830 |
| 2015-12-01 | $25.58 | $25.59 | $24.68 | $25.00 | $24.63 | 12,688,720 |
| 2015-11-30 | $26.41 | $26.84 | $24.17 | $25.70 | $25.31 | 21,232,080 |
| 2015-11-27 | $30.00 | $30.15 | $26.85 | $26.85 | $26.45 | 29,864,670 |
| 2015-11-26 | $29.10 | $29.88 | $27.85 | $29.83 | $29.38 | 30,831,140 |
| 2015-11-25 | $27.89 | $28.97 | $27.50 | $28.75 | $28.32 | 17,159,730 |
| 2015-11-24 | $28.45 | $28.45 | $27.01 | $27.90 | $27.48 | 18,881,060 |
| 2015-11-23 | $28.81 | $29.90 | $28.41 | $28.45 | $28.02 | 16,260,270 |
| 2015-11-20 | $28.40 | $29.40 | $27.81 | $28.90 | $28.47 | 18,075,770 |
| 2015-11-19 | $27.60 | $28.40 | $27.00 | $28.16 | $27.74 | 10,879,700 |
| 2015-11-18 | $27.74 | $28.49 | $26.90 | $27.13 | $26.72 | 10,435,760 |
| 2015-11-17 | $29.08 | $29.49 | $27.80 | $27.84 | $27.42 | 19,296,740 |
| 2015-11-16 | $26.11 | $29.58 | $26.10 | $29.08 | $28.64 | 19,448,750 |
| 2015-11-13 | $28.67 | $28.67 | $26.96 | $27.40 | $26.99 | 18,088,980 |
| 2015-11-12 | $30.22 | $30.33 | $28.67 | $29.22 | $28.78 | 21,471,740 |
| 2015-11-11 | $28.61 | $31.00 | $28.07 | $30.12 | $29.67 | 27,220,470 |
| 2015-11-10 | $29.07 | $29.13 | $28.09 | $28.61 | $28.18 | 32,820,720 |
| 2015-11-09 | $25.11 | $28.09 | $25.08 | $28.09 | $27.67 | 18,801,650 |
| 2015-11-06 | $24.76 | $25.96 | $24.76 | $25.54 | $25.16 | 14,777,240 |
| 2015-11-05 | $25.23 | $25.40 | $24.64 | $24.74 | $24.37 | 14,758,790 |
| 2015-11-04 | $24.16 | $25.25 | $24.02 | $25.25 | $24.87 | 15,595,580 |
| 2015-11-03 | $24.48 | $24.65 | $23.76 | $23.95 | $23.59 | 7,804,240 |
| 2015-11-02 | $23.45 | $24.85 | $23.01 | $24.46 | $24.09 | 14,874,820 |
| 2015-10-30 | $25.79 | $25.79 | $24.47 | $24.67 | $24.30 | 16,855,340 |
| 2015-10-29 | $26.15 | $26.62 | $25.35 | $25.65 | $25.27 | 12,903,470 |
| 2015-10-28 | $26.20 | $26.88 | $25.65 | $25.84 | $25.45 | 13,022,550 |
| 2015-10-27 | $27.00 | $27.17 | $24.80 | $26.61 | $26.21 | 18,645,980 |
| 2015-10-26 | $27.25 | $27.61 | $26.38 | $27.25 | $26.84 | 22,692,020 |
| 2015-10-23 | $25.18 | $27.50 | $25.02 | $26.75 | $26.35 | 23,812,450 |
| 2015-10-22 | $24.33 | $25.50 | $23.60 | $25.21 | $24.83 | 24,598,600 |
| 2015-10-21 | $27.48 | $27.48 | $24.81 | $24.81 | $24.44 | 26,286,850 |
| 2015-10-20 | $26.56 | $27.80 | $26.54 | $27.57 | $27.16 | 25,784,940 |
| 2015-10-19 | $25.75 | $27.29 | $25.50 | $26.44 | $26.04 | 30,459,330 |
| 2015-10-16 | $24.99 | $28.15 | $24.99 | $26.62 | $26.22 | 58,121,820 |
| 2015-10-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.35 | 703,500 |
| 2015-10-14 | $30.85 | $30.85 | $30.85 | $30.85 | $30.39 | 118,400 |
| 2015-10-13 | $34.28 | $34.28 | $34.28 | $34.28 | $33.77 | 100,700 |
| 2015-10-12 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-09 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-08 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-07 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-06 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-05 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-02 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-10-01 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-09-30 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-09-29 | $76.22 | $76.22 | $76.22 | $76.22 | $75.08 | 0 |
| 2015-09-28 | $76.22 | $76.22 | $76.22 | $76.22 | $33.50 | 0 |
| 2015-09-25 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-24 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-23 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-22 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-21 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-18 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-17 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-16 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-15 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-14 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-11 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-10 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-09 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-08 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-07 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-04 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-03 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-02 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-09-01 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
| 2015-08-31 | $76.22 | $76.22 | $76.22 | $76.22 | $16.75 | 0 |
Kyland Technology Company Ltd (300353) News Headlines
Recent Kyland Technology Company Ltd (300353) News
Similar Companies to Kyland Technology Company Ltd (300353) 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 | -- | -- | -- |