BYBON Group Company Ltd (300736) Exchange: SHE
Data as of Nov. 3, 2025
$14.07 ($-0.21) -1.47%
BYBON Group Company Ltd - Daily Information
Click for more stock information on BYBON Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $14.35 |
| Previous Close | $14.07 |
| High | $14.43 |
| Low | $14.02 |
| Adjusted Open | $14.35 |
| Previous Adjusted Close | $14.07 |
| Adjusted High | $14.43 |
| Adjusted Low | $14.02 |
About BYBON Group Company Ltd (300736)
Invest in BYBON Group Company Ltd (300736)
Historical Stock Data for BYBON Group Company Ltd (300736)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | $14.35 | $14.43 | $14.02 | $14.07 | $14.07 | 5,554,380 |
| 2025-10-29 | $14.49 | $14.85 | $14.13 | $14.28 | $14.28 | 8,928,680 |
| 2025-10-28 | $14.01 | $14.64 | $13.90 | $14.58 | $14.58 | 9,805,500 |
| 2025-10-27 | $13.92 | $14.38 | $13.76 | $14.01 | $14.01 | 9,437,600 |
| 2025-10-24 | $13.19 | $14.10 | $13.12 | $13.90 | $13.90 | 9,115,600 |
| 2025-10-23 | $13.18 | $13.25 | $12.90 | $13.12 | $13.12 | 5,304,820 |
| 2025-10-22 | $12.99 | $13.37 | $12.87 | $13.13 | $13.13 | 6,112,000 |
| 2025-10-21 | $13.08 | $13.14 | $12.88 | $13.05 | $13.05 | 4,662,200 |
| 2025-10-20 | $13.00 | $13.08 | $12.71 | $12.95 | $12.95 | 5,086,300 |
| 2025-10-17 | $13.02 | $13.09 | $12.54 | $12.62 | $12.62 | 4,496,900 |
| 2025-10-16 | $13.57 | $13.57 | $12.75 | $12.94 | $12.94 | 5,345,200 |
| 2025-10-15 | $12.89 | $13.37 | $12.76 | $13.31 | $13.31 | 5,675,860 |
| 2025-10-14 | $13.38 | $13.57 | $12.67 | $12.85 | $12.85 | 5,888,200 |
| 2025-10-13 | $12.60 | $13.50 | $12.13 | $13.38 | $13.38 | 9,799,360 |
| 2025-10-10 | $13.33 | $13.78 | $13.15 | $13.27 | $13.27 | 6,759,290 |
| 2025-10-09 | $13.39 | $13.57 | $13.12 | $13.35 | $13.35 | 7,825,700 |
| 2025-09-30 | $12.93 | $13.74 | $12.68 | $13.36 | $13.36 | 9,616,240 |
| 2025-09-29 | $12.69 | $12.87 | $12.36 | $12.75 | $12.75 | 5,606,500 |
| 2025-09-26 | $12.88 | $13.03 | $12.50 | $12.62 | $12.62 | 6,989,200 |
| 2025-09-25 | $13.59 | $13.68 | $12.80 | $12.85 | $12.85 | 9,871,900 |
| 2025-09-24 | $13.23 | $13.68 | $12.95 | $13.60 | $13.60 | 6,601,280 |
| 2025-09-23 | $13.84 | $13.85 | $12.90 | $13.32 | $13.32 | 8,597,700 |
| 2025-09-22 | $14.02 | $14.05 | $13.52 | $13.76 | $13.76 | 7,331,580 |
| 2025-09-19 | $14.54 | $14.54 | $13.65 | $14.02 | $14.02 | 11,755,620 |
| 2025-09-18 | $15.36 | $15.57 | $14.09 | $14.25 | $14.25 | 14,399,660 |
| 2025-09-17 | $15.21 | $15.53 | $14.89 | $15.20 | $15.20 | 14,380,830 |
| 2025-09-16 | $14.07 | $16.06 | $13.89 | $15.31 | $15.31 | 26,643,260 |
| 2025-09-15 | $12.53 | $14.44 | $12.41 | $14.18 | $14.18 | 24,115,990 |
| 2025-09-12 | $12.69 | $12.73 | $12.41 | $12.57 | $12.57 | 5,531,160 |
| 2025-09-11 | $12.55 | $12.69 | $12.29 | $12.68 | $12.68 | 6,664,300 |
| 2025-09-10 | $12.75 | $12.92 | $12.47 | $12.55 | $12.55 | 5,138,400 |
| 2025-09-09 | $12.67 | $13.05 | $12.48 | $12.73 | $12.73 | 7,551,840 |
| 2025-09-08 | $12.91 | $12.95 | $12.44 | $12.72 | $12.72 | 7,957,600 |
| 2025-09-05 | $12.35 | $12.89 | $12.11 | $12.83 | $12.83 | 10,449,700 |
| 2025-09-04 | $12.21 | $12.68 | $12.10 | $12.35 | $12.35 | 8,504,600 |
| 2025-09-03 | $12.66 | $12.66 | $12.00 | $12.17 | $12.17 | 5,397,200 |
| 2025-09-02 | $12.79 | $12.83 | $12.35 | $12.63 | $12.63 | 8,705,700 |
| 2025-09-01 | $13.00 | $13.19 | $12.69 | $12.79 | $12.79 | 8,819,000 |
| 2025-08-29 | $12.74 | $13.50 | $12.35 | $13.11 | $13.11 | 12,262,040 |
| 2025-08-28 | $13.00 | $13.36 | $12.21 | $12.79 | $12.79 | 13,515,680 |
| 2025-08-27 | $13.19 | $13.99 | $12.93 | $12.97 | $12.97 | 18,116,000 |
| 2025-08-26 | $12.50 | $13.58 | $12.33 | $13.18 | $13.18 | 14,958,000 |
| 2025-08-25 | $12.37 | $12.93 | $12.06 | $12.55 | $12.55 | 10,820,000 |
| 2025-08-22 | $12.58 | $12.58 | $12.20 | $12.31 | $12.31 | 7,280,600 |
| 2025-08-21 | $12.80 | $13.21 | $12.40 | $12.59 | $12.59 | 9,954,880 |
| 2025-08-20 | $12.16 | $12.43 | $11.96 | $12.36 | $12.36 | 6,639,100 |
| 2025-08-19 | $11.87 | $12.16 | $11.70 | $12.14 | $12.14 | 6,269,150 |
| 2025-08-18 | $11.82 | $11.99 | $11.75 | $11.81 | $11.81 | 7,421,800 |
| 2025-08-15 | $11.90 | $11.99 | $11.73 | $11.84 | $11.84 | 6,191,400 |
| 2025-08-14 | $12.28 | $12.36 | $11.85 | $11.90 | $11.90 | 6,963,180 |
| 2025-08-13 | $12.36 | $12.44 | $12.16 | $12.19 | $12.19 | 6,156,480 |
| 2025-08-12 | $12.16 | $12.37 | $12.09 | $12.35 | $12.35 | 7,115,820 |
| 2025-08-11 | $12.14 | $12.18 | $11.96 | $12.10 | $12.10 | 5,041,800 |
| 2025-08-08 | $11.96 | $11.98 | $11.69 | $11.98 | $11.98 | 6,124,800 |
| 2025-08-07 | $12.00 | $12.19 | $11.84 | $11.98 | $11.98 | 6,636,530 |
| 2025-08-06 | $11.78 | $12.00 | $11.75 | $11.95 | $11.95 | 7,330,300 |
| 2025-08-05 | $11.75 | $12.00 | $11.67 | $11.77 | $11.77 | 8,555,780 |
| 2025-08-04 | $11.40 | $11.79 | $11.22 | $11.75 | $11.75 | 9,016,960 |
| 2025-08-01 | $11.25 | $11.44 | $11.14 | $11.35 | $11.35 | 5,786,840 |
| 2025-07-31 | $11.42 | $11.57 | $11.15 | $11.20 | $11.20 | 7,653,200 |
| 2025-07-30 | $11.28 | $11.52 | $11.08 | $11.41 | $11.41 | 6,782,960 |
| 2025-07-29 | $11.65 | $11.68 | $11.19 | $11.28 | $11.28 | 6,392,000 |
| 2025-07-28 | $11.35 | $11.88 | $11.27 | $11.43 | $11.43 | 14,614,260 |
| 2025-07-25 | $11.13 | $11.45 | $11.03 | $11.43 | $11.43 | 8,912,000 |
| 2025-07-24 | $10.88 | $11.32 | $10.80 | $11.09 | $11.09 | 7,852,000 |
| 2025-07-23 | $10.87 | $11.04 | $10.68 | $10.73 | $10.73 | 6,226,000 |
| 2025-07-22 | $10.95 | $11.04 | $10.76 | $10.83 | $10.83 | 4,789,700 |
| 2025-07-21 | $10.70 | $10.99 | $10.70 | $10.95 | $10.95 | 4,839,300 |
| 2025-07-18 | $10.78 | $10.80 | $10.61 | $10.73 | $10.73 | 3,553,700 |
| 2025-07-17 | $10.69 | $10.85 | $10.66 | $10.73 | $10.73 | 3,406,000 |
| 2025-07-16 | $10.72 | $10.81 | $10.60 | $10.71 | $10.71 | 3,423,700 |
| 2025-07-15 | $10.71 | $10.87 | $10.45 | $10.67 | $10.67 | 3,965,800 |
| 2025-07-14 | $10.70 | $10.80 | $10.62 | $10.76 | $10.76 | 3,419,350 |
| 2025-07-11 | $10.69 | $10.79 | $10.50 | $10.69 | $10.69 | 3,771,900 |
| 2025-07-10 | $10.69 | $10.75 | $10.58 | $10.69 | $10.69 | 3,487,500 |
| 2025-07-09 | $10.79 | $10.83 | $10.62 | $10.71 | $10.71 | 4,357,700 |
| 2025-07-08 | $10.71 | $10.80 | $10.64 | $10.72 | $10.72 | 3,980,400 |
| 2025-07-07 | $10.55 | $10.69 | $10.52 | $10.69 | $10.69 | 3,531,720 |
| 2025-07-04 | $10.69 | $10.77 | $10.53 | $10.55 | $10.55 | 4,273,600 |
| 2025-07-03 | $10.65 | $10.76 | $10.56 | $10.71 | $10.71 | 4,771,500 |
| 2025-07-02 | $10.78 | $10.78 | $10.52 | $10.62 | $10.62 | 4,958,700 |
| 2025-07-01 | $10.66 | $10.78 | $10.42 | $10.71 | $10.71 | 5,284,400 |
| 2025-06-30 | $10.65 | $10.70 | $10.53 | $10.59 | $10.59 | 4,411,900 |
| 2025-06-27 | $10.58 | $10.60 | $10.46 | $10.55 | $10.55 | 4,587,000 |
| 2025-06-26 | $10.50 | $10.66 | $10.40 | $10.50 | $10.50 | 4,628,680 |
| 2025-06-25 | $10.51 | $10.60 | $10.32 | $10.40 | $10.40 | 4,396,570 |
| 2025-06-24 | $10.30 | $10.48 | $10.13 | $10.46 | $10.46 | 5,672,970 |
| 2025-06-23 | $9.57 | $10.05 | $9.48 | $10.00 | $10.00 | 4,528,700 |
| 2025-06-20 | $9.77 | $9.91 | $9.59 | $9.67 | $9.67 | 4,166,770 |
| 2025-06-19 | $10.09 | $10.17 | $9.68 | $9.74 | $9.74 | 4,943,270 |
| 2025-06-18 | $10.14 | $10.22 | $9.94 | $10.10 | $10.10 | 3,275,410 |
| 2025-06-17 | $10.31 | $10.35 | $10.06 | $10.14 | $10.14 | 3,827,800 |
| 2025-06-13 | $10.29 | $10.33 | $10.06 | $10.11 | $10.11 | 4,605,100 |
| 2025-06-12 | $10.23 | $10.38 | $10.19 | $10.36 | $10.36 | 3,637,300 |
| 2025-06-11 | $10.30 | $10.39 | $10.20 | $10.23 | $10.23 | 3,568,400 |
| 2025-06-10 | $10.51 | $10.51 | $10.06 | $10.27 | $10.27 | 4,405,300 |
| 2025-06-09 | $10.37 | $10.49 | $10.28 | $10.44 | $10.44 | 4,292,900 |
| 2025-06-06 | $10.21 | $10.43 | $10.15 | $10.37 | $10.37 | 5,450,000 |
| 2025-06-05 | $10.11 | $10.47 | $10.10 | $10.20 | $10.20 | 7,190,800 |
| 2025-06-04 | $9.97 | $10.29 | $9.92 | $10.14 | $10.14 | 5,796,160 |
| 2025-06-03 | $9.71 | $9.99 | $9.65 | $9.97 | $9.97 | 3,891,800 |
| 2025-05-30 | $9.95 | $10.04 | $9.78 | $9.79 | $9.79 | 3,145,260 |
| 2025-05-29 | $9.81 | $9.99 | $9.77 | $9.94 | $9.94 | 4,553,100 |
| 2025-05-28 | $9.79 | $9.91 | $9.66 | $9.79 | $9.79 | 3,372,050 |
| 2025-05-27 | $9.69 | $9.81 | $9.58 | $9.75 | $9.75 | 3,533,980 |
| 2025-05-26 | $9.57 | $9.76 | $9.54 | $9.66 | $9.66 | 3,580,500 |
| 2025-05-23 | $9.70 | $9.88 | $9.55 | $9.56 | $9.56 | 4,583,390 |
| 2025-05-22 | $9.77 | $9.98 | $9.52 | $9.72 | $9.72 | 4,337,470 |
| 2025-05-21 | $9.97 | $10.05 | $9.75 | $9.81 | $9.81 | 4,057,240 |
| 2025-05-20 | $9.88 | $10.06 | $9.79 | $10.05 | $10.05 | 3,830,000 |
| 2025-05-19 | $9.64 | $9.94 | $9.51 | $9.86 | $9.86 | 3,698,060 |
| 2025-05-16 | $9.55 | $9.68 | $9.49 | $9.62 | $9.62 | 2,862,870 |
| 2025-05-15 | $9.51 | $9.66 | $9.41 | $9.56 | $9.56 | 3,503,900 |
| 2025-05-14 | $9.59 | $9.66 | $9.45 | $9.52 | $9.52 | 4,119,200 |
| 2025-05-13 | $9.77 | $9.90 | $9.57 | $9.59 | $9.59 | 3,318,500 |
| 2025-05-12 | $9.67 | $9.80 | $9.60 | $9.69 | $9.69 | 4,013,500 |
| 2025-05-09 | $9.75 | $9.95 | $9.56 | $9.58 | $9.58 | 5,437,100 |
| 2025-05-08 | $9.55 | $10.10 | $9.55 | $9.82 | $9.82 | 7,090,760 |
| 2025-05-07 | $9.68 | $9.77 | $9.41 | $9.55 | $9.55 | 5,347,400 |
| 2025-05-06 | $9.44 | $9.59 | $9.42 | $9.48 | $9.48 | 5,676,500 |
| 2025-04-30 | $9.20 | $9.43 | $9.00 | $9.26 | $9.26 | 6,747,900 |
| 2025-04-29 | $8.60 | $9.18 | $8.58 | $9.10 | $9.10 | 7,876,320 |
| 2025-04-28 | $8.30 | $8.77 | $8.25 | $8.72 | $8.72 | 10,214,600 |
| 2025-04-25 | $8.25 | $8.43 | $8.25 | $8.30 | $8.30 | 4,214,020 |
| 2025-04-24 | $8.39 | $8.41 | $8.11 | $8.19 | $8.19 | 4,445,400 |
| 2025-04-23 | $8.35 | $8.50 | $8.35 | $8.40 | $8.40 | 2,636,300 |
| 2025-04-22 | $8.38 | $8.54 | $8.29 | $8.36 | $8.36 | 3,018,700 |
| 2025-04-21 | $8.34 | $8.43 | $8.11 | $8.41 | $8.41 | 3,766,700 |
| 2025-04-18 | $8.33 | $8.38 | $8.09 | $8.25 | $8.25 | 5,268,300 |
| 2025-04-17 | $8.28 | $8.42 | $8.12 | $8.33 | $8.33 | 3,382,100 |
| 2025-04-16 | $8.27 | $8.37 | $7.98 | $8.22 | $8.22 | 5,231,300 |
| 2025-04-15 | $8.34 | $8.40 | $8.21 | $8.32 | $8.32 | 3,804,300 |
| 2025-04-14 | $8.31 | $8.50 | $8.28 | $8.33 | $8.33 | 5,577,550 |
| 2025-04-11 | $8.09 | $8.33 | $8.05 | $8.12 | $8.12 | 5,971,900 |
| 2025-04-10 | $8.20 | $8.49 | $8.14 | $8.18 | $8.18 | 10,958,580 |
| 2025-04-09 | $7.35 | $8.27 | $7.11 | $8.13 | $8.13 | 12,245,810 |
| 2025-04-08 | $7.20 | $7.61 | $7.19 | $7.59 | $7.59 | 9,463,540 |
| 2025-04-07 | $8.10 | $8.15 | $6.90 | $7.02 | $7.02 | 10,221,000 |
| 2025-04-03 | $8.60 | $8.75 | $8.45 | $8.62 | $8.62 | 4,150,060 |
| 2025-04-02 | $8.72 | $8.81 | $8.60 | $8.66 | $8.66 | 2,740,900 |
| 2025-04-01 | $8.59 | $8.87 | $8.59 | $8.65 | $8.65 | 4,215,960 |
| 2025-03-31 | $8.60 | $8.65 | $8.41 | $8.58 | $8.58 | 5,303,000 |
| 2025-03-28 | $8.91 | $8.98 | $8.64 | $8.71 | $8.71 | 4,442,460 |
| 2025-03-27 | $9.10 | $9.13 | $8.85 | $8.92 | $8.92 | 5,505,300 |
| 2025-03-26 | $8.87 | $9.34 | $8.81 | $9.12 | $9.12 | 7,222,660 |
| 2025-03-25 | $8.79 | $9.01 | $8.62 | $8.87 | $8.87 | 5,872,860 |
| 2025-03-24 | $9.37 | $9.40 | $8.61 | $8.79 | $8.79 | 9,074,290 |
| 2025-03-21 | $9.88 | $9.88 | $9.34 | $9.34 | $9.34 | 6,709,140 |
| 2025-03-20 | $9.90 | $9.96 | $9.75 | $9.79 | $9.79 | 3,760,390 |
| 2025-03-19 | $10.00 | $10.15 | $9.80 | $9.85 | $9.85 | 4,523,400 |
| 2025-03-18 | $9.89 | $10.10 | $9.88 | $10.07 | $10.07 | 5,219,340 |
| 2025-03-17 | $9.77 | $9.98 | $9.71 | $9.95 | $9.95 | 6,887,950 |
| 2025-03-14 | $9.55 | $10.10 | $9.46 | $10.07 | $10.07 | 10,070,410 |
| 2025-03-13 | $9.80 | $9.80 | $9.37 | $9.56 | $9.56 | 5,247,100 |
| 2025-03-12 | $9.74 | $9.89 | $9.65 | $9.76 | $9.76 | 4,668,200 |
| 2025-03-11 | $9.61 | $9.71 | $9.50 | $9.67 | $9.67 | 5,050,920 |
| 2025-03-10 | $9.68 | $9.80 | $9.57 | $9.70 | $9.70 | 4,344,800 |
| 2025-03-07 | $9.91 | $9.97 | $9.63 | $9.68 | $9.68 | 5,100,700 |
| 2025-03-06 | $9.84 | $10.05 | $9.79 | $9.95 | $9.95 | 5,469,100 |
| 2025-03-05 | $9.98 | $10.17 | $9.67 | $9.82 | $9.82 | 5,244,300 |
| 2025-03-04 | $9.68 | $9.94 | $9.48 | $9.94 | $9.94 | 4,960,300 |
| 2025-03-03 | $9.77 | $9.95 | $9.60 | $9.67 | $9.67 | 4,767,600 |
| 2025-02-28 | $10.15 | $10.17 | $9.76 | $9.77 | $9.77 | 6,059,140 |
| 2025-02-27 | $10.26 | $10.30 | $9.98 | $10.15 | $10.15 | 6,114,200 |
| 2025-02-26 | $10.32 | $10.37 | $10.14 | $10.26 | $10.26 | 6,007,480 |
| 2025-02-25 | $10.10 | $10.42 | $10.05 | $10.20 | $10.20 | 4,740,220 |
| 2025-02-24 | $10.12 | $10.35 | $9.98 | $10.28 | $10.28 | 6,607,800 |
| 2025-02-20 | $10.20 | $10.30 | $10.07 | $10.24 | $10.24 | 3,884,200 |
| 2025-02-19 | $9.89 | $10.21 | $9.88 | $10.18 | $10.18 | 4,609,640 |
| 2025-02-18 | $10.38 | $10.38 | $9.86 | $9.88 | $9.88 | 6,257,600 |
| 2025-02-17 | $10.23 | $10.48 | $10.16 | $10.33 | $10.33 | 5,272,600 |
| 2025-02-14 | $10.13 | $10.20 | $10.01 | $10.16 | $10.16 | 4,808,800 |
| 2025-02-13 | $10.42 | $10.42 | $10.12 | $10.14 | $10.14 | 5,360,520 |
| 2025-02-12 | $10.38 | $10.43 | $10.20 | $10.32 | $10.32 | 4,714,240 |
| 2025-02-11 | $10.37 | $10.52 | $10.11 | $10.38 | $10.38 | 6,364,200 |
| 2025-02-10 | $9.99 | $10.34 | $9.99 | $10.32 | $10.32 | 6,000,590 |
| 2025-02-07 | $9.99 | $10.17 | $9.81 | $9.98 | $9.98 | 7,206,460 |
| 2025-02-06 | $9.75 | $9.92 | $9.42 | $9.90 | $9.90 | 7,173,100 |
| 2025-02-05 | $9.38 | $9.62 | $9.30 | $9.62 | $9.62 | 6,219,100 |
| 2025-01-27 | $9.35 | $9.48 | $9.13 | $9.21 | $9.21 | 5,290,700 |
| 2025-01-24 | $9.12 | $9.29 | $9.03 | $9.22 | $9.22 | 5,264,870 |
| 2025-01-23 | $9.34 | $9.55 | $9.08 | $9.08 | $9.08 | 6,801,200 |
| 2025-01-22 | $9.33 | $9.45 | $9.12 | $9.20 | $9.20 | 5,871,700 |
| 2025-01-21 | $9.55 | $9.75 | $9.20 | $9.33 | $9.33 | 5,343,700 |
| 2025-01-20 | $9.49 | $9.61 | $9.12 | $9.49 | $9.49 | 7,057,350 |
| 2025-01-17 | $9.47 | $9.50 | $9.18 | $9.26 | $9.26 | 5,751,600 |
| 2025-01-16 | $9.41 | $9.60 | $9.28 | $9.47 | $9.47 | 6,184,900 |
| 2025-01-15 | $9.48 | $9.67 | $9.27 | $9.32 | $9.32 | 8,168,030 |
| 2025-01-14 | $8.84 | $9.48 | $8.84 | $9.48 | $9.48 | 9,557,180 |
| 2025-01-13 | $8.77 | $8.86 | $8.39 | $8.77 | $8.77 | 5,605,360 |
| 2025-01-09 | $9.33 | $9.53 | $9.15 | $9.35 | $9.35 | 7,574,000 |
| 2025-01-08 | $9.41 | $9.79 | $9.08 | $9.33 | $9.33 | 12,629,110 |
| 2025-01-07 | $8.80 | $9.39 | $8.80 | $9.38 | $9.38 | 10,678,440 |
| 2025-01-06 | $9.15 | $9.31 | $8.68 | $8.85 | $8.85 | 13,477,750 |
| 2025-01-03 | $9.51 | $10.81 | $8.91 | $9.50 | $9.50 | 19,131,180 |
| 2025-01-02 | $9.54 | $9.96 | $9.36 | $9.50 | $9.50 | 7,247,600 |
| 2024-12-31 | $10.10 | $10.20 | $9.52 | $9.63 | $9.63 | 7,503,100 |
| 2024-12-30 | $10.34 | $10.60 | $9.77 | $10.03 | $10.03 | 6,643,240 |
| 2024-12-27 | $10.31 | $10.65 | $10.12 | $10.35 | $10.35 | 7,334,300 |
| 2024-12-26 | $9.91 | $10.31 | $9.90 | $10.22 | $10.22 | 7,649,840 |
| 2024-12-25 | $10.57 | $10.63 | $9.71 | $10.02 | $10.02 | 10,532,640 |
| 2024-12-24 | $11.14 | $11.30 | $10.32 | $10.57 | $10.57 | 12,694,500 |
| 2024-12-23 | $12.40 | $12.48 | $10.85 | $11.10 | $11.10 | 18,675,410 |
| 2024-12-20 | $11.52 | $12.62 | $11.52 | $12.40 | $12.40 | 18,968,980 |
| 2024-12-19 | $11.61 | $11.80 | $11.30 | $11.62 | $11.62 | 9,742,280 |
| 2024-12-18 | $11.61 | $12.07 | $11.10 | $11.85 | $11.85 | 13,499,210 |
| 2024-12-17 | $12.59 | $12.60 | $11.50 | $11.56 | $11.56 | 15,577,090 |
| 2024-12-16 | $12.75 | $13.26 | $12.31 | $12.47 | $12.47 | 17,159,100 |
| 2024-12-13 | $13.55 | $13.70 | $12.70 | $12.75 | $12.75 | 29,269,170 |
| 2024-12-12 | $14.60 | $14.95 | $13.48 | $13.90 | $13.90 | 36,975,890 |
| 2024-12-11 | $12.30 | $14.50 | $12.18 | $13.58 | $13.58 | 39,827,840 |
| 2024-12-10 | $12.06 | $12.59 | $11.75 | $12.46 | $12.46 | 24,296,700 |
| 2024-12-09 | $11.69 | $12.06 | $11.53 | $11.75 | $11.75 | 11,397,800 |
| 2024-12-06 | $11.47 | $11.99 | $11.10 | $11.67 | $11.67 | 13,776,900 |
| 2024-12-05 | $11.30 | $11.49 | $11.17 | $11.42 | $11.42 | 7,791,720 |
| 2024-12-04 | $11.61 | $11.67 | $11.18 | $11.25 | $11.25 | 11,530,700 |
| 2024-12-03 | $11.91 | $12.18 | $11.57 | $11.69 | $11.69 | 16,770,900 |
| 2024-12-02 | $12.03 | $12.78 | $11.92 | $12.12 | $12.12 | 21,858,020 |
| 2024-11-29 | $12.10 | $12.10 | $11.47 | $11.72 | $11.72 | 21,627,400 |
| 2024-11-28 | $11.85 | $12.92 | $11.65 | $12.36 | $12.36 | 31,056,780 |
| 2024-11-27 | $10.88 | $12.48 | $10.88 | $11.79 | $11.79 | 26,560,440 |
| 2024-11-26 | $11.21 | $11.50 | $10.75 | $10.81 | $10.81 | 14,658,480 |
| 2024-11-25 | $11.37 | $11.40 | $10.51 | $11.28 | $11.28 | 19,168,000 |
| 2024-11-22 | $10.51 | $12.32 | $10.38 | $11.43 | $11.43 | 28,545,240 |
| 2024-11-21 | $10.69 | $10.80 | $10.34 | $10.52 | $10.52 | 6,598,360 |
| 2024-11-20 | $10.34 | $10.73 | $10.29 | $10.63 | $10.63 | 7,522,200 |
| 2024-11-19 | $10.10 | $10.41 | $9.96 | $10.39 | $10.39 | 7,543,490 |
| 2024-11-18 | $10.85 | $11.01 | $10.00 | $10.05 | $10.05 | 9,319,860 |
| 2024-11-15 | $10.86 | $11.38 | $10.75 | $10.75 | $10.75 | 8,071,000 |
| 2024-11-14 | $11.43 | $11.44 | $10.85 | $10.86 | $10.86 | 6,989,010 |
| 2024-11-13 | $11.27 | $11.43 | $10.88 | $11.43 | $11.43 | 8,873,380 |
| 2024-11-12 | $11.60 | $11.79 | $11.20 | $11.32 | $11.32 | 12,158,320 |
| 2024-11-11 | $11.09 | $11.58 | $11.08 | $11.53 | $11.53 | 12,155,880 |
| 2024-11-08 | $11.00 | $11.38 | $10.81 | $11.18 | $11.18 | 12,832,820 |
| 2024-11-07 | $10.73 | $10.89 | $10.50 | $10.89 | $10.89 | 10,444,320 |
| 2024-11-06 | $10.50 | $10.94 | $10.50 | $10.73 | $10.73 | 11,312,400 |
| 2024-11-05 | $10.22 | $10.47 | $10.22 | $10.42 | $10.42 | 9,531,300 |
| 2024-11-04 | $9.95 | $10.21 | $9.82 | $10.20 | $10.20 | 6,727,020 |
| 2024-11-01 | $10.91 | $11.08 | $9.98 | $10.02 | $10.02 | 12,424,710 |
| 2024-10-31 | $10.92 | $10.99 | $10.78 | $10.91 | $10.91 | 9,988,400 |
| 2024-10-30 | $11.21 | $11.34 | $10.73 | $11.00 | $11.00 | 12,558,910 |
| 2024-10-29 | $11.05 | $11.68 | $10.72 | $11.37 | $11.37 | 21,218,300 |
| 2024-10-28 | $10.46 | $11.09 | $10.46 | $11.07 | $11.07 | 13,346,440 |
| 2024-10-25 | $10.34 | $10.63 | $10.31 | $10.46 | $10.46 | 8,790,140 |
| 2024-10-24 | $10.34 | $10.39 | $10.23 | $10.29 | $10.29 | 5,962,750 |
| 2024-10-23 | $10.58 | $10.66 | $10.29 | $10.38 | $10.38 | 10,231,260 |
| 2024-10-22 | $10.60 | $10.66 | $10.40 | $10.59 | $10.59 | 9,193,280 |
| 2024-10-21 | $10.42 | $10.70 | $10.32 | $10.60 | $10.60 | 12,939,820 |
| 2024-10-18 | $10.00 | $10.61 | $9.89 | $10.41 | $10.41 | 12,592,280 |
| 2024-10-17 | $10.15 | $10.45 | $10.04 | $10.09 | $10.09 | 9,294,700 |
| 2024-10-16 | $9.96 | $10.18 | $9.82 | $10.04 | $10.04 | 7,991,300 |
| 2024-10-15 | $10.33 | $10.45 | $10.01 | $10.05 | $10.05 | 9,675,960 |
| 2024-10-14 | $9.99 | $10.30 | $9.79 | $10.28 | $10.28 | 11,597,460 |
| 2024-10-11 | $10.32 | $10.56 | $9.72 | $9.86 | $9.86 | 12,951,980 |
| 2024-10-10 | $10.50 | $10.78 | $9.94 | $10.19 | $10.19 | 14,709,160 |
| 2024-10-09 | $12.00 | $12.01 | $10.16 | $10.16 | $10.16 | 20,860,710 |
| 2024-10-08 | $13.00 | $13.04 | $11.35 | $12.70 | $12.70 | 30,036,440 |
| 2024-09-30 | $10.18 | $11.38 | $9.63 | $11.30 | $11.30 | 28,751,450 |
| 2024-09-27 | $9.18 | $9.79 | $9.11 | $9.62 | $9.62 | 18,790,360 |
| 2024-09-26 | $8.95 | $9.10 | $8.73 | $9.07 | $9.07 | 14,713,380 |
| 2024-09-25 | $8.69 | $9.20 | $8.64 | $8.94 | $8.94 | 16,941,290 |
| 2024-09-24 | $8.40 | $8.64 | $8.27 | $8.61 | $8.61 | 12,909,960 |
| 2024-09-23 | $8.44 | $8.55 | $8.25 | $8.30 | $8.30 | 8,697,690 |
| 2024-09-20 | $8.60 | $8.65 | $8.36 | $8.41 | $8.41 | 12,215,300 |
| 2024-09-19 | $8.20 | $8.83 | $8.20 | $8.53 | $8.53 | 16,692,060 |
| 2024-09-18 | $8.31 | $8.40 | $7.77 | $8.01 | $8.01 | 13,425,500 |
| 2024-09-13 | $8.95 | $8.96 | $8.30 | $8.31 | $8.31 | 17,030,680 |
| 2024-09-12 | $9.10 | $9.20 | $8.83 | $8.91 | $8.91 | 17,939,050 |
| 2024-09-11 | $9.29 | $9.55 | $8.74 | $9.26 | $9.26 | 22,874,000 |
| 2024-09-10 | $9.50 | $9.66 | $8.91 | $9.20 | $9.20 | 30,448,950 |
| 2024-09-09 | $8.24 | $10.33 | $8.23 | $10.06 | $10.06 | 43,840,260 |
| 2024-09-06 | $8.07 | $9.71 | $8.06 | $8.85 | $8.85 | 42,366,320 |
| 2024-09-05 | $7.93 | $8.13 | $7.88 | $8.09 | $8.09 | 4,453,400 |
| 2024-09-04 | $8.02 | $8.12 | $7.81 | $7.93 | $7.93 | 4,630,680 |
| 2024-09-03 | $7.95 | $8.14 | $7.89 | $8.12 | $8.12 | 4,990,680 |
| 2024-09-02 | $8.13 | $8.40 | $7.92 | $7.95 | $7.95 | 6,870,900 |
| 2024-08-30 | $7.82 | $8.24 | $7.78 | $8.13 | $8.13 | 8,944,560 |
| 2024-08-29 | $7.32 | $7.84 | $7.30 | $7.75 | $7.75 | 7,026,300 |
| 2024-08-28 | $7.36 | $7.57 | $7.25 | $7.44 | $7.44 | 5,061,300 |
| 2024-08-27 | $7.78 | $7.82 | $7.36 | $7.41 | $7.41 | 7,265,400 |
| 2024-08-26 | $7.62 | $7.81 | $7.48 | $7.78 | $7.78 | 7,180,140 |
| 2024-08-23 | $7.73 | $7.73 | $7.38 | $7.52 | $7.52 | 7,588,740 |
| 2024-08-22 | $8.02 | $8.12 | $7.70 | $7.76 | $7.76 | 8,485,460 |
| 2024-08-21 | $8.17 | $8.40 | $7.97 | $8.04 | $8.04 | 10,517,460 |
| 2024-08-20 | $8.79 | $8.83 | $8.23 | $8.28 | $8.28 | 11,011,900 |
| 2024-08-19 | $8.87 | $9.14 | $8.60 | $8.62 | $8.62 | 15,525,000 |
| 2024-08-16 | $8.34 | $8.88 | $8.34 | $8.81 | $8.81 | 15,968,160 |
| 2024-08-15 | $8.17 | $8.40 | $8.10 | $8.33 | $8.33 | 5,396,460 |
| 2024-08-14 | $8.19 | $8.38 | $8.16 | $8.22 | $8.22 | 4,670,300 |
| 2024-08-13 | $8.20 | $8.23 | $8.07 | $8.21 | $8.21 | 5,005,300 |
| 2024-08-12 | $8.30 | $8.47 | $8.14 | $8.18 | $8.18 | 7,031,200 |
| 2024-08-09 | $8.40 | $8.48 | $8.27 | $8.33 | $8.33 | 7,153,560 |
| 2024-08-08 | $8.17 | $8.48 | $7.99 | $8.43 | $8.43 | 10,222,890 |
| 2024-08-07 | $8.19 | $8.23 | $8.11 | $8.19 | $8.19 | 5,790,700 |
| 2024-08-06 | $8.10 | $8.16 | $7.93 | $8.16 | $8.16 | 8,536,020 |
| 2024-08-05 | $8.11 | $8.31 | $7.91 | $7.92 | $7.92 | 9,488,600 |
| 2024-08-02 | $8.44 | $8.51 | $8.18 | $8.25 | $8.25 | 10,626,840 |
| 2024-08-01 | $8.40 | $8.68 | $8.30 | $8.49 | $8.49 | 12,433,000 |
| 2024-07-31 | $8.09 | $8.45 | $8.08 | $8.36 | $8.36 | 11,275,200 |
| 2024-07-30 | $7.98 | $8.34 | $7.95 | $8.10 | $8.10 | 10,449,720 |
| 2024-07-29 | $7.76 | $8.07 | $7.72 | $8.02 | $8.02 | 10,715,320 |
| 2024-07-26 | $7.81 | $7.93 | $7.73 | $7.83 | $7.83 | 8,027,300 |
| 2024-07-25 | $7.88 | $7.92 | $7.63 | $7.82 | $7.82 | 8,429,090 |
| 2024-07-24 | $7.98 | $8.18 | $7.88 | $7.90 | $7.90 | 7,975,800 |
| 2024-07-23 | $8.27 | $8.35 | $7.98 | $8.03 | $8.03 | 11,192,400 |
| 2024-07-22 | $7.99 | $8.30 | $7.83 | $8.30 | $8.30 | 12,628,640 |
| 2024-07-19 | $7.90 | $8.24 | $7.84 | $7.96 | $7.96 | 11,883,890 |
| 2024-07-18 | $8.04 | $8.05 | $7.74 | $7.96 | $7.96 | 12,660,760 |
| 2024-07-17 | $8.50 | $8.51 | $8.09 | $8.17 | $8.17 | 14,127,950 |
| 2024-07-16 | $8.60 | $8.77 | $8.51 | $8.60 | $8.60 | 8,865,350 |
| 2024-07-15 | $8.96 | $9.00 | $8.55 | $8.58 | $8.58 | 11,359,700 |
| 2024-07-12 | $9.19 | $9.23 | $8.97 | $9.00 | $9.00 | 9,657,160 |
| 2024-07-11 | $9.19 | $9.51 | $9.07 | $9.23 | $9.23 | 13,366,510 |
| 2024-07-10 | $9.35 | $9.44 | $8.97 | $9.00 | $9.00 | 11,468,090 |
| 2024-07-09 | $9.21 | $9.48 | $8.84 | $9.35 | $9.35 | 14,178,450 |
| 2024-07-08 | $10.15 | $10.21 | $9.27 | $9.35 | $9.35 | 14,974,940 |
| 2024-07-05 | $10.30 | $10.88 | $10.03 | $10.36 | $10.36 | 14,102,900 |
| 2024-07-04 | $10.99 | $10.99 | $10.15 | $10.30 | $10.30 | 16,487,620 |
| 2024-07-03 | $11.72 | $11.79 | $11.09 | $11.11 | $11.11 | 14,387,660 |
| 2024-07-02 | $12.29 | $12.50 | $11.76 | $11.80 | $11.80 | 15,581,560 |
| 2024-07-01 | $13.34 | $13.42 | $12.24 | $12.43 | $12.43 | 18,732,480 |
| 2024-06-28 | $13.33 | $15.29 | $13.33 | $14.04 | $14.04 | 31,184,040 |
| 2024-06-27 | $20.62 | $22.39 | $16.66 | $16.66 | $16.66 | 33,373,450 |
| 2024-06-26 | $17.81 | $20.89 | $17.80 | $20.83 | $20.83 | 16,269,020 |
| 2024-06-25 | $17.06 | $17.79 | $17.06 | $17.76 | $17.76 | 7,721,160 |
| 2024-06-24 | $17.60 | $17.81 | $16.79 | $17.03 | $17.03 | 5,148,420 |
| 2024-06-21 | $17.42 | $17.62 | $17.24 | $17.55 | $17.55 | 3,371,120 |
| 2024-06-20 | $17.38 | $17.65 | $17.30 | $17.50 | $17.50 | 4,884,820 |
| 2024-06-19 | $17.20 | $17.45 | $17.19 | $17.40 | $17.40 | 6,281,380 |
| 2024-06-18 | $17.30 | $17.47 | $16.95 | $17.19 | $17.19 | 5,662,970 |
| 2024-06-17 | $17.18 | $17.66 | $17.06 | $17.33 | $17.33 | 4,221,240 |
| 2024-06-14 | $16.59 | $17.38 | $16.25 | $17.30 | $17.30 | 7,155,880 |
| 2024-06-13 | $16.50 | $16.62 | $16.30 | $16.62 | $16.62 | 4,497,820 |
| 2024-06-12 | $16.45 | $16.66 | $16.30 | $16.50 | $16.50 | 3,254,480 |
| 2024-06-11 | $16.61 | $16.80 | $16.05 | $16.44 | $16.44 | 4,439,600 |
| 2024-06-07 | $17.00 | $17.02 | $15.29 | $16.79 | $16.79 | 8,186,360 |
| 2024-06-06 | $17.08 | $17.96 | $16.55 | $17.29 | $17.29 | 21,869,240 |
| 2024-06-05 | $16.11 | $17.23 | $16.11 | $17.22 | $17.22 | 8,370,990 |
| 2024-06-04 | $16.10 | $16.30 | $16.04 | $16.17 | $16.17 | 4,989,920 |
| 2024-06-03 | $16.18 | $16.30 | $15.63 | $16.16 | $16.16 | 4,257,720 |
| 2024-05-31 | $15.58 | $16.26 | $15.58 | $16.17 | $16.17 | 4,972,360 |
| 2024-05-30 | $15.56 | $15.71 | $15.41 | $15.57 | $15.57 | 3,879,100 |
| 2024-05-29 | $14.30 | $15.90 | $14.20 | $15.65 | $15.65 | 10,222,000 |
| 2024-05-28 | $14.83 | $14.92 | $13.70 | $14.33 | $14.33 | 7,830,100 |
| 2024-05-27 | $14.26 | $15.18 | $14.21 | $14.85 | $14.85 | 5,010,300 |
| 2024-05-24 | $14.25 | $14.58 | $13.95 | $14.24 | $14.24 | 5,681,960 |
| 2024-05-23 | $15.41 | $15.58 | $12.41 | $14.58 | $14.58 | 11,557,580 |
| 2024-05-22 | $15.75 | $16.00 | $15.40 | $15.51 | $15.51 | 2,828,700 |
| 2024-05-21 | $15.09 | $15.99 | $15.00 | $15.79 | $15.79 | 4,758,120 |
| 2024-05-20 | $15.15 | $15.19 | $15.03 | $15.14 | $15.14 | 2,002,700 |
| 2024-05-17 | $15.07 | $15.18 | $15.00 | $15.14 | $15.14 | 1,648,700 |
| 2024-05-16 | $15.17 | $15.31 | $14.98 | $15.08 | $15.08 | 1,439,100 |
| 2024-05-15 | $15.19 | $15.27 | $15.01 | $15.13 | $15.13 | 1,713,900 |
| 2024-05-14 | $15.00 | $15.21 | $14.70 | $15.19 | $15.19 | 2,043,380 |
| 2024-05-13 | $15.49 | $15.49 | $14.94 | $15.15 | $15.15 | 2,445,200 |
| 2024-05-10 | $15.46 | $15.59 | $15.29 | $15.50 | $15.50 | 2,012,700 |
| 2024-05-09 | $15.50 | $15.62 | $15.30 | $15.49 | $15.49 | 3,101,100 |
| 2024-05-08 | $15.53 | $15.59 | $15.33 | $15.50 | $15.50 | 2,136,590 |
| 2024-05-07 | $15.39 | $15.55 | $15.30 | $15.48 | $15.48 | 2,002,240 |
| 2024-05-06 | $15.52 | $15.79 | $15.09 | $15.40 | $15.40 | 3,618,580 |
| 2024-04-30 | $15.52 | $15.62 | $15.40 | $15.52 | $15.52 | 3,204,600 |
| 2024-04-29 | $15.60 | $15.77 | $15.36 | $15.47 | $15.47 | 4,183,360 |
| 2024-04-26 | $15.50 | $15.97 | $15.05 | $15.78 | $15.78 | 9,885,800 |
| 2024-04-25 | $14.83 | $15.11 | $14.72 | $15.08 | $15.08 | 3,555,060 |
| 2024-04-24 | $14.65 | $14.85 | $14.51 | $14.80 | $14.80 | 2,649,850 |
| 2024-04-23 | $14.65 | $14.68 | $14.32 | $14.68 | $14.68 | 4,103,570 |
| 2024-04-22 | $14.69 | $14.79 | $14.07 | $14.68 | $14.68 | 4,739,520 |
| 2024-04-19 | $15.07 | $15.20 | $14.64 | $14.82 | $14.82 | 2,561,840 |
| 2024-04-18 | $15.31 | $15.37 | $14.84 | $15.07 | $15.07 | 2,852,180 |
| 2024-04-17 | $14.51 | $15.31 | $14.36 | $15.26 | $15.26 | 3,725,790 |
| 2024-04-16 | $15.22 | $15.22 | $13.96 | $14.39 | $14.39 | 4,230,300 |
| 2024-04-15 | $15.60 | $15.76 | $14.75 | $15.26 | $15.26 | 3,751,120 |
| 2024-04-12 | $15.47 | $15.65 | $15.36 | $15.60 | $15.60 | 1,559,100 |
| 2024-04-11 | $15.34 | $15.50 | $15.21 | $15.46 | $15.46 | 1,581,600 |
| 2024-04-10 | $15.54 | $15.54 | $15.00 | $15.34 | $15.34 | 2,661,370 |
| 2024-04-09 | $15.66 | $15.66 | $15.17 | $15.54 | $15.54 | 2,194,290 |
| 2024-04-08 | $15.91 | $15.91 | $15.46 | $15.53 | $15.53 | 2,122,960 |
| 2024-04-03 | $15.89 | $16.00 | $15.60 | $15.91 | $15.91 | 3,507,370 |
| 2024-04-02 | $16.10 | $16.25 | $15.71 | $15.89 | $15.89 | 3,839,630 |
| 2024-04-01 | $16.01 | $16.99 | $15.00 | $16.25 | $16.25 | 10,060,060 |
| 2024-03-29 | $15.35 | $16.22 | $15.33 | $16.22 | $16.22 | 7,341,700 |
| 2024-03-28 | $14.47 | $15.50 | $14.25 | $15.34 | $15.34 | 6,313,480 |
| 2024-03-27 | $14.61 | $14.81 | $14.35 | $14.43 | $14.43 | 2,213,100 |
| 2024-03-26 | $14.60 | $14.82 | $14.41 | $14.65 | $14.65 | 2,562,100 |
| 2024-03-25 | $14.94 | $14.94 | $14.56 | $14.65 | $14.65 | 2,643,040 |
| 2024-03-22 | $14.85 | $15.11 | $14.76 | $14.85 | $14.85 | 3,685,040 |
| 2024-03-21 | $14.97 | $15.05 | $14.71 | $14.95 | $14.95 | 3,419,800 |
| 2024-03-20 | $14.61 | $14.92 | $14.54 | $14.78 | $14.78 | 4,101,320 |
| 2024-03-19 | $14.37 | $14.69 | $14.31 | $14.61 | $14.61 | 2,515,200 |
| 2024-03-18 | $14.58 | $14.59 | $14.25 | $14.39 | $14.39 | 2,212,800 |
| 2024-03-15 | $14.27 | $14.44 | $14.21 | $14.44 | $14.44 | 1,790,050 |
| 2024-03-14 | $14.24 | $14.44 | $14.10 | $14.27 | $14.27 | 2,278,980 |
| 2024-03-13 | $14.66 | $14.81 | $13.80 | $14.25 | $14.25 | 4,086,640 |
| 2024-03-12 | $14.72 | $15.20 | $14.40 | $14.60 | $14.60 | 8,101,410 |
| 2024-03-11 | $14.00 | $14.75 | $14.00 | $14.75 | $14.75 | 5,204,760 |
| 2024-03-08 | $13.42 | $14.15 | $13.35 | $14.07 | $14.07 | 5,070,530 |
| 2024-03-07 | $13.17 | $13.63 | $13.17 | $13.56 | $13.56 | 6,238,360 |
| 2024-03-06 | $12.72 | $13.24 | $12.72 | $13.22 | $13.22 | 2,172,400 |
| 2024-03-05 | $12.70 | $13.13 | $12.60 | $12.86 | $12.86 | 1,832,480 |
| 2024-03-04 | $12.25 | $12.85 | $12.24 | $12.80 | $12.80 | 3,486,030 |
| 2024-03-01 | $12.20 | $12.43 | $12.01 | $12.28 | $12.28 | 1,864,160 |
| 2024-02-29 | $12.06 | $12.26 | $11.85 | $12.21 | $12.21 | 2,856,150 |
| 2024-02-28 | $12.66 | $12.99 | $12.00 | $12.12 | $12.12 | 3,354,560 |
| 2024-02-27 | $12.41 | $12.67 | $12.37 | $12.62 | $12.62 | 1,759,580 |
| 2024-02-26 | $12.45 | $12.73 | $12.28 | $12.40 | $12.40 | 2,575,360 |
| 2024-02-23 | $12.05 | $12.60 | $12.00 | $12.48 | $12.48 | 4,825,700 |
| 2024-02-22 | $11.93 | $12.12 | $11.93 | $12.05 | $12.05 | 1,906,620 |
| 2024-02-21 | $11.82 | $12.08 | $11.81 | $12.01 | $12.01 | 2,478,900 |
| 2024-02-20 | $11.80 | $12.02 | $11.75 | $11.88 | $11.88 | 1,692,830 |
| 2024-02-19 | $11.63 | $12.22 | $11.63 | $11.95 | $11.95 | 2,588,800 |
| 2024-02-08 | $10.80 | $11.77 | $10.45 | $11.75 | $11.75 | 4,203,520 |
| 2024-02-07 | $11.37 | $11.40 | $10.49 | $10.94 | $10.94 | 3,215,260 |
| 2024-02-06 | $10.75 | $11.61 | $10.25 | $11.32 | $11.32 | 5,586,870 |
| 2024-02-05 | $12.20 | $12.24 | $10.65 | $10.85 | $10.85 | 5,055,560 |
| 2024-02-02 | $12.62 | $12.82 | $11.47 | $12.40 | $12.40 | 5,647,900 |
| 2024-02-01 | $12.61 | $12.89 | $11.66 | $12.60 | $12.60 | 7,910,780 |
| 2024-01-31 | $12.92 | $13.14 | $11.66 | $13.01 | $13.01 | 8,504,620 |
| 2024-01-30 | $13.25 | $13.43 | $12.85 | $13.01 | $13.01 | 4,290,200 |
| 2024-01-29 | $13.60 | $13.80 | $13.19 | $13.36 | $13.36 | 4,970,460 |
| 2024-01-26 | $13.56 | $14.05 | $13.23 | $13.70 | $13.70 | 7,228,360 |
| 2024-01-25 | $12.41 | $13.65 | $12.15 | $13.49 | $13.49 | 8,568,660 |
| 2024-01-24 | $12.12 | $12.43 | $11.79 | $12.28 | $12.28 | 3,869,300 |
| 2024-01-23 | $11.86 | $12.20 | $11.60 | $12.12 | $12.12 | 5,878,520 |
| 2024-01-22 | $12.02 | $12.12 | $11.70 | $12.02 | $12.02 | 6,075,660 |
| 2024-01-19 | $12.64 | $12.64 | $11.85 | $12.23 | $12.23 | 5,943,200 |
| 2024-01-18 | $12.17 | $12.73 | $11.74 | $12.73 | $12.73 | 5,136,110 |
| 2024-01-17 | $12.48 | $12.61 | $12.16 | $12.22 | $12.22 | 2,855,700 |
| 2024-01-16 | $12.43 | $12.60 | $12.01 | $12.43 | $12.43 | 6,711,640 |
| 2024-01-15 | $12.44 | $12.56 | $12.15 | $12.49 | $12.49 | 4,032,110 |
| 2024-01-12 | $12.65 | $12.75 | $12.43 | $12.44 | $12.44 | 1,678,100 |
| 2024-01-11 | $12.46 | $12.69 | $12.39 | $12.60 | $12.60 | 2,004,080 |
| 2024-01-10 | $12.80 | $12.80 | $12.24 | $12.41 | $12.41 | 2,436,400 |
| 2024-01-09 | $12.42 | $12.84 | $12.42 | $12.61 | $12.61 | 3,774,700 |
| 2024-01-08 | $13.01 | $13.01 | $12.40 | $12.40 | $12.40 | 3,003,700 |
| 2024-01-05 | $13.30 | $13.33 | $12.70 | $12.77 | $12.77 | 2,580,240 |
| 2024-01-04 | $13.58 | $13.60 | $13.14 | $13.26 | $13.26 | 2,966,720 |
| 2024-01-03 | $13.25 | $13.66 | $13.13 | $13.37 | $13.37 | 5,625,600 |
| 2024-01-02 | $12.86 | $13.40 | $12.83 | $13.25 | $13.25 | 6,720,780 |
| 2024-01-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-29 | $12.44 | $12.78 | $12.24 | $12.77 | $12.77 | 2,943,140 |
| 2023-12-28 | $12.28 | $12.60 | $12.03 | $12.45 | $12.45 | 3,159,600 |
| 2023-12-27 | $12.13 | $12.48 | $12.03 | $12.32 | $12.32 | 3,626,490 |
| 2023-12-26 | $12.70 | $12.70 | $11.84 | $12.07 | $12.07 | 4,295,870 |
| 2023-12-25 | $12.82 | $13.02 | $12.52 | $12.63 | $12.63 | 2,900,380 |
| 2023-12-22 | $13.14 | $13.30 | $12.76 | $12.80 | $12.80 | 2,592,900 |
| 2023-12-21 | $13.31 | $13.39 | $12.85 | $13.09 | $13.09 | 2,234,670 |
| 2023-12-20 | $13.30 | $13.55 | $13.25 | $13.30 | $13.30 | 2,770,100 |
| 2023-12-19 | $13.14 | $13.30 | $13.00 | $13.29 | $13.29 | 2,083,100 |
| 2023-12-18 | $13.40 | $13.50 | $13.04 | $13.14 | $13.14 | 2,339,900 |
| 2023-12-14 | $13.27 | $13.41 | $13.14 | $13.22 | $13.22 | 1,461,700 |
| 2023-12-13 | $13.30 | $13.43 | $13.19 | $13.22 | $13.22 | 1,614,100 |
| 2023-12-12 | $13.30 | $13.35 | $13.02 | $13.31 | $13.31 | 1,693,800 |
| 2023-12-11 | $13.01 | $13.33 | $12.87 | $13.19 | $13.19 | 3,669,040 |
| 2023-12-08 | $13.36 | $13.50 | $12.96 | $12.97 | $12.97 | 2,280,230 |
| 2023-12-07 | $13.21 | $13.38 | $13.13 | $13.27 | $13.27 | 2,717,200 |
| 2023-12-06 | $13.27 | $13.42 | $13.08 | $13.20 | $13.20 | 3,058,400 |
| 2023-12-05 | $13.46 | $13.47 | $13.14 | $13.28 | $13.28 | 2,981,700 |
| 2023-12-04 | $13.65 | $13.70 | $13.40 | $13.46 | $13.46 | 3,416,100 |
| 2023-12-01 | $13.75 | $13.75 | $13.42 | $13.51 | $13.51 | 3,221,600 |
| 2023-11-30 | $13.86 | $13.86 | $13.40 | $13.64 | $13.64 | 2,621,300 |
| 2023-11-29 | $13.91 | $14.10 | $13.71 | $13.86 | $13.86 | 1,805,200 |
| 2023-11-28 | $13.65 | $13.96 | $13.50 | $13.91 | $13.91 | 2,335,200 |
| 2023-11-27 | $13.76 | $14.01 | $13.52 | $13.65 | $13.65 | 1,962,380 |
| 2023-11-24 | $13.85 | $13.95 | $13.53 | $13.66 | $13.66 | 1,907,000 |
| 2023-11-23 | $13.84 | $13.93 | $13.69 | $13.85 | $13.85 | 1,395,800 |
| 2023-11-22 | $13.84 | $14.00 | $13.71 | $13.78 | $13.78 | 2,457,920 |
| 2023-11-21 | $14.15 | $14.15 | $13.75 | $13.82 | $13.82 | 2,808,600 |
| 2023-11-20 | $14.12 | $14.32 | $13.79 | $14.05 | $14.05 | 4,759,040 |
| 2023-11-17 | $13.90 | $14.24 | $13.84 | $14.05 | $14.05 | 2,034,100 |
| 2023-11-16 | $13.92 | $14.16 | $13.91 | $13.94 | $13.94 | 1,613,980 |
| 2023-11-15 | $14.07 | $14.25 | $13.95 | $13.97 | $13.97 | 1,486,780 |
| 2023-11-14 | $14.25 | $14.35 | $13.92 | $14.03 | $14.03 | 2,485,840 |
| 2023-11-13 | $14.13 | $14.32 | $14.10 | $14.25 | $14.25 | 3,210,180 |
| 2023-11-10 | $13.73 | $14.03 | $13.65 | $13.91 | $13.91 | 2,312,000 |
| 2023-11-09 | $13.90 | $14.02 | $13.62 | $13.73 | $13.73 | 3,351,200 |
| 2023-11-08 | $14.03 | $14.30 | $13.70 | $13.76 | $13.76 | 3,503,000 |
| 2023-11-07 | $13.59 | $14.17 | $13.51 | $14.03 | $14.03 | 5,339,140 |
| 2023-11-06 | $14.34 | $14.34 | $13.20 | $13.72 | $13.72 | 7,772,900 |
| 2023-11-03 | $14.30 | $14.63 | $14.05 | $14.12 | $14.12 | 2,590,160 |
| 2023-11-02 | $14.58 | $14.84 | $14.11 | $14.16 | $14.16 | 2,885,820 |
| 2023-11-01 | $14.07 | $14.78 | $14.07 | $14.50 | $14.50 | 3,705,220 |
| 2023-10-31 | $14.31 | $14.96 | $14.02 | $14.10 | $14.10 | 4,460,660 |
| 2023-10-30 | $13.84 | $14.39 | $13.66 | $14.27 | $14.27 | 4,082,660 |
| 2023-10-27 | $13.48 | $14.05 | $13.44 | $13.85 | $13.85 | 4,204,700 |
| 2023-10-26 | $13.66 | $13.80 | $13.51 | $13.58 | $13.58 | 3,453,020 |
| 2023-10-25 | $13.89 | $13.89 | $13.40 | $13.53 | $13.53 | 3,136,100 |
| 2023-10-24 | $13.17 | $13.74 | $12.96 | $13.62 | $13.62 | 3,427,920 |
| 2023-10-23 | $13.28 | $13.52 | $12.88 | $12.99 | $12.99 | 3,961,200 |
| 2023-10-20 | $13.46 | $13.72 | $13.26 | $13.40 | $13.40 | 2,153,280 |
| 2023-10-19 | $13.55 | $13.99 | $13.45 | $13.54 | $13.54 | 2,956,100 |
| 2023-10-18 | $13.81 | $14.15 | $13.61 | $13.66 | $13.66 | 2,401,720 |
| 2023-10-17 | $13.80 | $14.00 | $13.76 | $13.84 | $13.84 | 1,853,800 |
| 2023-10-16 | $13.94 | $14.00 | $13.69 | $13.94 | $13.94 | 3,820,100 |
| 2023-10-13 | $13.71 | $14.17 | $13.40 | $13.88 | $13.88 | 4,097,100 |
| 2023-10-12 | $13.50 | $13.77 | $13.42 | $13.72 | $13.72 | 2,727,200 |
| 2023-10-11 | $13.87 | $13.98 | $13.26 | $13.48 | $13.48 | 3,946,500 |
| 2023-10-10 | $13.90 | $14.13 | $13.76 | $13.87 | $13.87 | 5,332,440 |
| 2023-10-09 | $13.25 | $13.99 | $13.25 | $13.91 | $13.91 | 5,454,340 |
| 2023-09-28 | $12.73 | $13.29 | $12.73 | $13.23 | $13.23 | 3,377,700 |
| 2023-09-27 | $12.91 | $12.94 | $12.68 | $12.68 | $12.68 | 2,052,400 |
| 2023-09-26 | $12.95 | $13.07 | $12.74 | $12.84 | $12.84 | 2,032,720 |
| 2023-09-25 | $12.72 | $13.27 | $12.60 | $12.94 | $12.94 | 4,122,840 |
| 2023-09-22 | $12.40 | $12.62 | $11.97 | $12.58 | $12.58 | 2,237,120 |
| 2023-09-21 | $12.38 | $12.60 | $12.21 | $12.34 | $12.34 | 2,087,100 |
| 2023-09-20 | $12.51 | $12.77 | $12.32 | $12.38 | $12.38 | 2,396,300 |
| 2023-09-19 | $12.98 | $13.00 | $12.47 | $12.58 | $12.58 | 3,616,200 |
| 2023-09-18 | $12.27 | $13.32 | $12.15 | $12.96 | $12.96 | 8,037,940 |
| 2023-09-15 | $12.24 | $12.35 | $12.02 | $12.19 | $12.19 | 2,181,800 |
| 2023-09-14 | $12.30 | $12.37 | $12.02 | $12.10 | $12.10 | 2,764,000 |
| 2023-09-13 | $12.34 | $12.47 | $12.10 | $12.13 | $12.13 | 2,364,200 |
| 2023-09-12 | $12.61 | $12.61 | $12.23 | $12.37 | $12.37 | 2,697,500 |
| 2023-09-11 | $12.80 | $12.80 | $12.37 | $12.43 | $12.43 | 2,598,600 |
| 2023-09-08 | $12.35 | $12.71 | $12.35 | $12.56 | $12.56 | 2,075,100 |
| 2023-09-07 | $12.80 | $12.90 | $12.39 | $12.44 | $12.44 | 3,276,400 |
| 2023-09-06 | $12.23 | $12.87 | $12.23 | $12.80 | $12.80 | 3,199,900 |
| 2023-09-05 | $12.49 | $13.00 | $12.42 | $12.58 | $12.58 | 3,973,900 |
| 2023-09-04 | $12.66 | $12.66 | $12.19 | $12.60 | $12.60 | 3,150,580 |
| 2023-09-01 | $12.40 | $12.55 | $12.17 | $12.25 | $12.25 | 1,630,220 |
| 2023-08-31 | $12.51 | $12.84 | $12.28 | $12.36 | $12.36 | 2,097,900 |
| 2023-08-30 | $12.30 | $12.85 | $12.26 | $12.58 | $12.58 | 3,710,600 |
| 2023-08-29 | $11.63 | $12.15 | $11.53 | $12.10 | $12.10 | 3,228,200 |
| 2023-08-28 | $11.99 | $11.99 | $11.60 | $11.69 | $11.69 | 3,068,980 |
| 2023-08-25 | $11.61 | $11.69 | $11.33 | $11.36 | $11.36 | 1,556,000 |
| 2023-08-24 | $11.75 | $11.86 | $11.68 | $11.69 | $11.69 | 2,379,000 |
| 2023-08-23 | $12.05 | $12.05 | $11.69 | $11.80 | $11.80 | 2,539,500 |
| 2023-08-22 | $12.01 | $12.20 | $11.70 | $11.99 | $11.99 | 2,234,200 |
| 2023-08-21 | $11.82 | $12.10 | $11.76 | $11.84 | $11.84 | 2,736,300 |
| 2023-08-18 | $11.86 | $12.15 | $11.73 | $11.75 | $11.75 | 3,077,760 |
| 2023-08-17 | $11.70 | $11.90 | $11.47 | $11.90 | $11.90 | 2,531,400 |
| 2023-08-16 | $11.94 | $11.94 | $11.57 | $11.70 | $11.70 | 3,201,100 |
| 2023-08-15 | $11.68 | $12.08 | $11.66 | $11.95 | $11.95 | 4,001,600 |
| 2023-08-14 | $12.39 | $12.45 | $11.52 | $11.72 | $11.72 | 6,867,060 |
| 2023-08-11 | $13.08 | $13.08 | $12.22 | $12.45 | $12.45 | 6,690,300 |
| 2023-08-10 | $13.08 | $13.15 | $12.70 | $12.90 | $12.90 | 5,370,560 |
| 2023-08-09 | $13.32 | $13.42 | $12.78 | $13.12 | $13.12 | 5,819,940 |
| 2023-08-08 | $13.11 | $13.28 | $13.01 | $13.25 | $13.25 | 4,809,300 |
| 2023-08-07 | $12.81 | $13.29 | $12.50 | $13.18 | $13.18 | 6,304,800 |
| 2023-08-04 | $13.07 | $13.18 | $12.50 | $12.85 | $12.85 | 7,842,000 |
| 2023-08-03 | $13.40 | $13.45 | $12.44 | $12.98 | $12.98 | 8,621,180 |
| 2023-08-02 | $13.29 | $13.48 | $12.95 | $13.30 | $13.30 | 6,791,620 |
| 2023-08-01 | $13.30 | $13.67 | $12.71 | $13.30 | $13.30 | 12,895,040 |
| 2023-07-31 | $14.72 | $14.92 | $12.83 | $13.50 | $13.50 | 16,788,320 |
| 2023-07-28 | $14.29 | $15.79 | $13.99 | $14.78 | $14.78 | 13,959,780 |
| 2023-07-27 | $13.65 | $14.37 | $13.58 | $14.09 | $14.09 | 9,071,630 |
| 2023-07-26 | $13.61 | $13.75 | $13.46 | $13.64 | $13.64 | 3,704,320 |
| 2023-07-25 | $13.48 | $13.61 | $13.15 | $13.58 | $13.58 | 7,570,440 |
| 2023-07-24 | $13.17 | $13.42 | $12.88 | $13.39 | $13.39 | 7,168,760 |
| 2023-07-21 | $13.10 | $13.54 | $13.04 | $13.24 | $13.24 | 5,975,080 |
| 2023-07-20 | $13.03 | $13.18 | $12.93 | $13.04 | $13.04 | 4,308,100 |
| 2023-07-19 | $12.96 | $13.16 | $12.81 | $13.03 | $13.03 | 3,201,500 |
| 2023-07-18 | $12.85 | $13.03 | $12.77 | $12.96 | $12.96 | 5,468,080 |
| 2023-07-17 | $13.06 | $13.16 | $12.80 | $12.85 | $12.85 | 4,217,400 |
| 2023-07-14 | $13.10 | $13.18 | $12.88 | $13.11 | $13.11 | 6,175,440 |
| 2023-07-13 | $13.33 | $13.33 | $12.78 | $13.04 | $13.04 | 6,771,840 |
| 2023-07-12 | $13.29 | $13.38 | $12.96 | $13.33 | $13.33 | 12,692,350 |
| 2023-07-11 | $12.97 | $13.31 | $12.73 | $13.21 | $13.21 | 8,559,200 |
| 2023-07-10 | $12.86 | $13.07 | $12.67 | $12.87 | $12.87 | 5,586,910 |
| 2023-07-07 | $12.67 | $12.94 | $12.55 | $12.85 | $12.85 | 5,159,540 |
| 2023-07-06 | $12.33 | $13.27 | $12.14 | $12.74 | $12.74 | 7,685,500 |
| 2023-07-05 | $12.56 | $12.91 | $12.11 | $12.55 | $12.55 | 7,436,800 |
| 2023-07-04 | $12.07 | $12.60 | $12.00 | $12.56 | $12.56 | 5,417,380 |
| 2023-07-03 | $12.22 | $12.38 | $11.96 | $12.06 | $12.06 | 4,075,200 |
| 2023-06-30 | $11.64 | $12.36 | $11.64 | $12.19 | $12.19 | 4,910,490 |
| 2023-06-29 | $11.37 | $11.90 | $11.31 | $11.75 | $11.75 | 4,933,360 |
| 2023-06-28 | $11.33 | $11.48 | $11.04 | $11.37 | $11.37 | 3,530,510 |
| 2023-06-27 | $11.40 | $11.51 | $11.15 | $11.33 | $11.33 | 4,545,790 |
| 2023-06-26 | $10.96 | $11.90 | $10.96 | $11.31 | $11.31 | 5,374,500 |
| 2023-06-21 | $11.30 | $11.45 | $11.03 | $11.11 | $11.11 | 1,853,700 |
| 2023-06-20 | $11.62 | $11.62 | $11.26 | $11.32 | $11.32 | 2,012,740 |
| 2023-06-19 | $11.73 | $11.74 | $11.47 | $11.51 | $11.51 | 2,417,060 |
| 2023-06-16 | $11.73 | $11.89 | $11.63 | $11.68 | $11.68 | 2,116,180 |
| 2023-06-15 | $11.83 | $11.98 | $11.69 | $11.72 | $11.72 | 1,862,600 |
| 2023-06-14 | $11.91 | $11.97 | $11.70 | $11.93 | $11.93 | 2,172,800 |
| 2023-06-13 | $11.89 | $11.94 | $11.74 | $11.82 | $11.82 | 1,822,660 |
| 2023-06-12 | $11.66 | $11.94 | $11.48 | $11.74 | $11.74 | 2,220,500 |
| 2023-06-09 | $11.67 | $11.73 | $11.47 | $11.61 | $11.61 | 1,856,760 |
| 2023-06-08 | $11.82 | $12.04 | $11.57 | $11.61 | $11.61 | 2,000,360 |
| 2023-06-07 | $11.63 | $11.94 | $11.53 | $11.81 | $11.81 | 2,658,900 |
| 2023-06-06 | $12.14 | $12.14 | $11.55 | $11.62 | $11.62 | 2,872,200 |
| 2023-06-05 | $12.20 | $12.24 | $11.92 | $12.01 | $12.01 | 4,129,060 |
| 2023-06-02 | $12.32 | $12.33 | $12.16 | $12.19 | $12.19 | 1,851,200 |
| 2023-06-01 | $12.12 | $12.35 | $12.00 | $12.26 | $12.26 | 2,529,000 |
| 2023-05-31 | $12.10 | $12.42 | $12.10 | $12.11 | $12.11 | 3,121,800 |
| 2023-05-30 | $12.18 | $12.24 | $11.90 | $12.10 | $12.10 | 2,512,500 |
| 2023-05-29 | $12.00 | $12.28 | $11.92 | $12.15 | $12.15 | 4,772,260 |
| 2023-05-26 | $12.02 | $12.13 | $11.75 | $11.88 | $11.88 | 2,959,260 |
| 2023-05-25 | $11.99 | $12.05 | $11.72 | $11.90 | $11.90 | 2,569,500 |
| 2023-05-24 | $12.01 | $12.23 | $11.83 | $11.96 | $11.96 | 3,267,300 |
| 2023-05-23 | $11.99 | $12.15 | $11.85 | $11.92 | $11.92 | 3,646,660 |
| 2023-05-22 | $11.67 | $12.07 | $11.50 | $12.03 | $12.03 | 3,547,500 |
| 2023-05-19 | $11.51 | $11.71 | $11.48 | $11.67 | $11.67 | 2,167,340 |
| 2023-05-18 | $11.48 | $11.67 | $11.41 | $11.55 | $11.55 | 3,182,220 |
| 2023-05-17 | $11.25 | $11.59 | $11.12 | $11.48 | $11.48 | 4,761,280 |
| 2023-05-16 | $11.43 | $11.53 | $11.07 | $11.17 | $11.17 | 3,415,290 |
| 2023-05-15 | $11.17 | $11.47 | $11.12 | $11.44 | $11.44 | 2,798,200 |
| 2023-05-12 | $11.50 | $11.60 | $11.16 | $11.19 | $11.19 | 2,062,200 |
| 2023-05-11 | $11.20 | $11.49 | $11.11 | $11.44 | $11.44 | 2,519,060 |
| 2023-05-10 | $11.20 | $11.36 | $10.91 | $11.15 | $11.15 | 1,790,000 |
| 2023-05-09 | $11.43 | $11.57 | $11.08 | $11.13 | $11.13 | 2,447,690 |
| 2023-05-08 | $11.49 | $11.65 | $11.38 | $11.42 | $11.42 | 2,174,900 |
| 2023-05-05 | $11.79 | $11.89 | $11.44 | $11.46 | $11.46 | 2,342,100 |
| 2023-05-04 | $11.31 | $11.87 | $11.28 | $11.64 | $11.64 | 5,145,220 |
| 2023-05-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-05-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-04-28 | $10.89 | $11.37 | $10.89 | $11.28 | $11.28 | 3,321,160 |
| 2023-04-27 | $10.77 | $10.96 | $10.68 | $10.89 | $10.89 | 1,995,310 |
| 2023-04-26 | $10.74 | $11.04 | $10.74 | $10.79 | $10.79 | 2,259,760 |
| 2023-04-25 | $11.39 | $11.40 | $10.60 | $10.80 | $10.80 | 3,854,640 |
| 2023-04-24 | $10.90 | $11.39 | $10.90 | $11.30 | $11.30 | 6,395,040 |
| 2023-04-21 | $10.72 | $11.08 | $10.56 | $10.86 | $10.86 | 4,526,010 |
| 2023-04-20 | $10.65 | $10.79 | $10.54 | $10.79 | $10.79 | 2,744,490 |
| 2023-04-19 | $10.65 | $10.75 | $10.52 | $10.65 | $10.65 | 2,168,300 |
| 2023-04-18 | $10.89 | $10.89 | $10.64 | $10.66 | $10.66 | 2,080,400 |
| 2023-04-17 | $10.81 | $10.91 | $10.71 | $10.79 | $10.79 | 1,863,400 |
| 2023-04-14 | $10.82 | $11.00 | $10.67 | $10.81 | $10.81 | 3,457,000 |
| 2023-04-13 | $11.00 | $11.07 | $10.78 | $10.80 | $10.80 | 3,446,200 |
| 2023-04-12 | $10.86 | $11.05 | $10.80 | $11.00 | $11.00 | 4,191,640 |
| 2023-04-11 | $10.96 | $10.98 | $10.78 | $10.85 | $10.85 | 4,439,690 |
| 2023-04-10 | $11.36 | $11.50 | $10.92 | $10.98 | $10.98 | 8,223,240 |
| 2023-04-07 | $11.70 | $11.70 | $11.36 | $11.44 | $11.44 | 9,743,540 |
| 2023-04-06 | $12.30 | $12.63 | $11.61 | $11.80 | $11.80 | 14,080,340 |
| 2023-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-04 | $16.13 | $16.72 | $12.98 | $13.10 | $13.10 | 18,494,360 |
| 2023-04-03 | $16.49 | $16.75 | $15.91 | $16.14 | $16.14 | 6,807,980 |
| 2023-03-31 | $15.65 | $16.58 | $15.51 | $16.46 | $16.46 | 4,631,600 |
| 2023-03-30 | $15.66 | $15.75 | $15.60 | $15.66 | $15.66 | 2,798,840 |
| 2023-03-29 | $15.60 | $15.79 | $15.55 | $15.64 | $15.64 | 2,882,200 |
| 2023-03-28 | $15.47 | $15.68 | $15.32 | $15.64 | $15.64 | 3,971,800 |
| 2023-03-27 | $15.50 | $15.84 | $15.36 | $15.48 | $15.48 | 3,830,480 |
| 2023-03-24 | $15.39 | $15.83 | $15.30 | $15.42 | $15.42 | 4,869,600 |
| 2023-03-23 | $14.77 | $15.51 | $14.60 | $15.39 | $15.39 | 5,048,520 |
| 2023-03-22 | $14.72 | $14.99 | $14.45 | $14.76 | $14.76 | 3,531,480 |
| 2023-03-21 | $13.81 | $14.75 | $13.60 | $14.70 | $14.70 | 7,656,110 |
| 2023-03-20 | $16.35 | $16.35 | $13.15 | $14.08 | $14.08 | 12,285,250 |
| 2023-03-17 | $16.33 | $16.50 | $16.12 | $16.34 | $16.34 | 4,810,440 |
| 2023-03-16 | $17.04 | $17.12 | $15.88 | $16.20 | $16.20 | 5,297,390 |
| 2023-03-15 | $17.05 | $17.22 | $16.73 | $17.04 | $17.04 | 4,089,000 |
| 2023-03-14 | $17.57 | $17.75 | $16.91 | $16.95 | $16.95 | 5,399,080 |
| 2023-03-13 | $17.46 | $17.75 | $17.37 | $17.54 | $17.54 | 3,284,570 |
| 2023-03-10 | $17.37 | $17.54 | $17.12 | $17.48 | $17.48 | 2,507,560 |
| 2023-03-09 | $17.23 | $17.33 | $17.00 | $17.30 | $17.30 | 2,480,020 |
| 2023-03-08 | $17.10 | $17.26 | $17.06 | $17.17 | $17.17 | 2,834,360 |
| 2023-03-07 | $17.00 | $17.35 | $16.87 | $17.11 | $17.11 | 3,028,150 |
| 2023-03-06 | $17.15 | $17.16 | $16.83 | $17.03 | $17.03 | 2,687,700 |
| 2023-03-03 | $16.65 | $17.08 | $16.65 | $16.90 | $16.90 | 3,232,380 |
| 2023-03-02 | $16.63 | $17.16 | $16.58 | $16.79 | $16.79 | 2,798,180 |
| 2023-03-01 | $16.45 | $16.99 | $16.25 | $16.63 | $16.63 | 3,294,680 |
| 2023-02-28 | $16.45 | $16.76 | $16.43 | $16.49 | $16.49 | 1,796,070 |
| 2023-02-27 | $16.62 | $16.79 | $16.45 | $16.45 | $16.45 | 1,786,700 |
| 2023-02-24 | $16.60 | $16.75 | $16.47 | $16.63 | $16.63 | 1,968,500 |
| 2023-02-23 | $16.80 | $16.80 | $16.51 | $16.60 | $16.60 | 2,064,220 |
| 2023-02-22 | $16.84 | $16.95 | $16.55 | $16.61 | $16.61 | 2,445,000 |
| 2023-02-21 | $16.61 | $16.80 | $16.41 | $16.62 | $16.62 | 2,458,600 |
| 2023-02-20 | $16.59 | $16.71 | $16.50 | $16.61 | $16.61 | 2,713,760 |
| 2023-02-17 | $17.37 | $17.37 | $16.43 | $16.58 | $16.58 | 4,532,760 |
| 2023-02-16 | $18.03 | $18.07 | $17.05 | $17.10 | $17.10 | 4,518,430 |
| 2023-02-15 | $17.88 | $18.45 | $17.75 | $17.93 | $17.93 | 2,551,900 |
| 2023-02-14 | $17.87 | $18.08 | $17.71 | $17.92 | $17.92 | 4,116,290 |
| 2023-02-13 | $16.98 | $18.25 | $16.86 | $17.90 | $17.90 | 5,799,220 |
| 2023-02-10 | $16.84 | $17.20 | $16.76 | $16.98 | $16.98 | 3,860,720 |
| 2023-02-09 | $16.68 | $16.96 | $16.60 | $16.83 | $16.83 | 3,366,360 |
| 2023-02-08 | $16.67 | $16.82 | $16.52 | $16.68 | $16.68 | 3,874,100 |
| 2023-02-07 | $16.59 | $16.95 | $16.36 | $16.66 | $16.66 | 4,945,850 |
| 2023-02-06 | $16.35 | $16.89 | $16.26 | $16.54 | $16.54 | 4,454,720 |
| 2023-02-03 | $15.47 | $16.61 | $15.47 | $16.35 | $16.35 | 6,424,970 |
| 2023-02-02 | $15.39 | $15.55 | $15.28 | $15.48 | $15.48 | 3,424,400 |
| 2023-02-01 | $15.32 | $15.55 | $15.27 | $15.40 | $15.40 | 2,343,220 |
| 2023-01-31 | $15.53 | $15.60 | $14.81 | $15.38 | $15.38 | 3,718,900 |
| 2023-01-30 | $15.94 | $16.21 | $15.21 | $15.53 | $15.53 | 4,121,640 |
| 2023-01-20 | $16.20 | $16.38 | $15.62 | $15.62 | $15.62 | 5,433,440 |
| 2023-01-19 | $16.25 | $16.33 | $16.09 | $16.20 | $16.20 | 3,665,440 |
| 2023-01-18 | $16.33 | $16.49 | $16.11 | $16.25 | $16.25 | 4,582,160 |
| 2023-01-17 | $16.34 | $16.81 | $15.91 | $16.33 | $16.33 | 6,584,100 |
| 2023-01-16 | $15.59 | $16.38 | $15.49 | $16.25 | $16.25 | 6,863,860 |
| 2023-01-13 | $15.76 | $16.16 | $15.45 | $15.59 | $15.59 | 6,062,700 |
| 2023-01-12 | $15.76 | $15.94 | $15.44 | $15.76 | $15.76 | 6,364,820 |
| 2023-01-11 | $15.81 | $16.20 | $14.05 | $15.75 | $15.75 | 13,758,120 |
| 2023-01-10 | $16.13 | $16.15 | $15.63 | $15.80 | $15.80 | 2,288,500 |
| 2023-01-09 | $15.65 | $16.11 | $15.52 | $15.95 | $15.95 | 3,961,900 |
| 2023-01-06 | $15.70 | $15.86 | $15.11 | $15.60 | $15.60 | 5,090,820 |
| 2023-01-05 | $16.10 | $16.47 | $15.59 | $15.76 | $15.76 | 4,678,090 |
| 2023-01-04 | $15.90 | $16.25 | $15.73 | $16.03 | $16.03 | 2,693,380 |
| 2023-01-03 | $15.95 | $16.08 | $15.60 | $15.91 | $15.91 | 2,442,980 |
| 2023-01-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-12-30 | $15.64 | $16.15 | $15.50 | $15.81 | $15.81 | 3,033,380 |
| 2022-12-29 | $15.75 | $16.15 | $15.50 | $15.55 | $15.55 | 2,540,510 |
| 2022-12-28 | $15.83 | $16.29 | $15.75 | $15.84 | $15.84 | 3,521,300 |
| 2022-12-27 | $15.79 | $16.00 | $15.26 | $15.80 | $15.80 | 7,465,980 |
| 2022-12-26 | $15.79 | $16.38 | $15.57 | $15.78 | $15.78 | 4,301,580 |
| 2022-12-23 | $16.27 | $16.27 | $15.54 | $15.80 | $15.80 | 4,328,100 |
| 2022-12-22 | $16.43 | $16.51 | $16.06 | $16.09 | $16.09 | 4,117,840 |
| 2022-12-21 | $16.45 | $16.83 | $16.16 | $16.30 | $16.30 | 5,113,700 |
| 2022-12-20 | $16.27 | $16.64 | $16.14 | $16.49 | $16.49 | 5,413,880 |
| 2022-12-19 | $16.60 | $16.76 | $15.93 | $16.34 | $16.34 | 8,806,480 |
| 2022-12-16 | $16.90 | $17.10 | $16.15 | $16.33 | $16.33 | 7,192,120 |
| 2022-12-15 | $17.75 | $17.90 | $16.10 | $16.98 | $16.98 | 10,327,660 |
| 2022-12-14 | $15.62 | $18.48 | $15.42 | $18.02 | $18.02 | 13,065,420 |
| 2022-12-13 | $15.35 | $15.72 | $14.90 | $15.62 | $15.62 | 4,982,940 |
| 2022-12-12 | $13.66 | $15.24 | $13.60 | $15.15 | $15.15 | 5,983,580 |
| 2022-12-09 | $13.67 | $14.26 | $13.66 | $13.75 | $13.75 | 3,436,700 |
| 2022-12-08 | $13.52 | $14.00 | $13.45 | $13.74 | $13.74 | 4,289,000 |
| 2022-12-07 | $14.17 | $14.34 | $13.49 | $13.49 | $13.49 | 5,642,560 |
| 2022-12-06 | $14.48 | $14.50 | $14.07 | $14.16 | $14.16 | 2,949,500 |
| 2022-12-05 | $14.66 | $14.80 | $14.31 | $14.32 | $14.32 | 4,800,400 |
| 2022-12-01 | $14.60 | $15.05 | $14.45 | $15.02 | $15.02 | 6,035,240 |
| 2022-11-30 | $14.30 | $14.95 | $14.18 | $14.60 | $14.60 | 6,080,300 |
| 2022-11-29 | $14.39 | $14.85 | $13.80 | $14.40 | $14.40 | 13,741,980 |
| 2022-11-28 | $15.20 | $15.39 | $14.10 | $14.39 | $14.39 | 7,468,760 |
| 2022-11-25 | $15.11 | $15.68 | $14.72 | $15.10 | $15.10 | 10,661,520 |
| 2022-11-24 | $13.98 | $15.22 | $13.69 | $15.10 | $15.10 | 11,624,000 |
| 2022-11-23 | $14.93 | $14.93 | $13.24 | $14.01 | $14.01 | 14,994,370 |
| 2022-11-22 | $13.19 | $15.96 | $13.04 | $15.00 | $15.00 | 20,053,070 |
| 2022-11-21 | $13.19 | $13.48 | $13.01 | $13.30 | $13.30 | 5,222,630 |
| 2022-11-18 | $12.68 | $13.28 | $12.40 | $13.19 | $13.19 | 6,654,530 |
| 2022-11-17 | $12.48 | $12.80 | $12.29 | $12.57 | $12.57 | 3,303,060 |
| 2022-11-16 | $12.44 | $12.62 | $12.22 | $12.47 | $12.47 | 2,814,600 |
| 2022-11-15 | $12.16 | $12.46 | $12.02 | $12.44 | $12.44 | 2,391,740 |
| 2022-11-14 | $12.01 | $12.28 | $11.90 | $12.02 | $12.02 | 1,928,640 |
| 2022-11-11 | $12.23 | $12.45 | $12.00 | $12.01 | $12.01 | 2,323,300 |
| 2022-11-10 | $12.10 | $12.25 | $11.97 | $12.07 | $12.07 | 2,718,480 |
| 2022-11-09 | $12.09 | $12.35 | $12.04 | $12.19 | $12.19 | 1,673,600 |
| 2022-11-08 | $12.28 | $12.30 | $12.06 | $12.28 | $12.28 | 1,344,400 |
| 2022-11-07 | $12.28 | $12.64 | $11.99 | $12.27 | $12.27 | 3,441,980 |
| 2022-11-04 | $11.86 | $12.22 | $11.72 | $12.18 | $12.18 | 2,620,540 |
| 2022-11-03 | $11.70 | $11.99 | $11.54 | $11.87 | $11.87 | 1,861,720 |
| 2022-11-02 | $11.85 | $12.03 | $11.62 | $11.71 | $11.71 | 1,580,990 |
| 2022-11-01 | $11.47 | $12.06 | $11.35 | $11.88 | $11.88 | 2,869,760 |
| 2022-10-31 | $11.29 | $11.47 | $11.16 | $11.35 | $11.35 | 1,456,530 |
| 2022-10-28 | $11.80 | $11.82 | $11.16 | $11.29 | $11.29 | 2,417,770 |
| 2022-10-27 | $11.63 | $12.29 | $11.52 | $11.80 | $11.80 | 4,397,590 |
| 2022-10-26 | $11.36 | $11.78 | $11.28 | $11.64 | $11.64 | 1,281,770 |
| 2022-10-25 | $11.25 | $11.57 | $11.15 | $11.41 | $11.41 | 949,500 |
| 2022-10-24 | $11.33 | $11.43 | $11.10 | $11.32 | $11.32 | 1,416,370 |
| 2022-10-21 | $11.32 | $11.45 | $11.22 | $11.33 | $11.33 | 539,900 |
| 2022-10-20 | $11.31 | $11.66 | $11.26 | $11.32 | $11.32 | 1,672,660 |
| 2022-10-19 | $11.47 | $11.52 | $11.31 | $11.32 | $11.32 | 797,660 |
| 2022-10-18 | $11.73 | $11.78 | $11.45 | $11.47 | $11.47 | 1,077,580 |
| 2022-10-17 | $11.58 | $11.76 | $11.57 | $11.72 | $11.72 | 1,377,920 |
| 2022-10-14 | $11.39 | $11.67 | $11.30 | $11.58 | $11.58 | 1,741,420 |
| 2022-10-13 | $11.60 | $11.67 | $11.39 | $11.39 | $11.39 | 883,620 |
| 2022-10-12 | $11.35 | $11.72 | $11.28 | $11.64 | $11.64 | 1,375,700 |
| 2022-10-11 | $11.56 | $11.57 | $11.15 | $11.44 | $11.44 | 1,916,510 |
| 2022-10-10 | $11.90 | $12.04 | $11.50 | $11.60 | $11.60 | 1,901,950 |
| 2022-09-30 | $11.63 | $12.01 | $11.46 | $11.90 | $11.90 | 3,901,170 |
| 2022-09-29 | $11.66 | $11.89 | $11.60 | $11.65 | $11.65 | 1,403,620 |
| 2022-09-28 | $11.80 | $11.90 | $11.46 | $11.68 | $11.68 | 3,275,020 |
| 2022-09-27 | $11.60 | $11.91 | $11.56 | $11.85 | $11.85 | 1,890,420 |
| 2022-09-26 | $11.78 | $11.91 | $11.55 | $11.63 | $11.63 | 2,796,280 |
| 2022-09-23 | $11.63 | $11.89 | $11.51 | $11.75 | $11.75 | 1,656,370 |
| 2022-09-22 | $11.35 | $11.88 | $11.33 | $11.63 | $11.63 | 2,518,480 |
| 2022-09-21 | $11.50 | $11.77 | $11.35 | $11.63 | $11.63 | 2,166,800 |
| 2022-09-20 | $11.50 | $11.95 | $11.39 | $11.62 | $11.62 | 2,030,100 |
| 2022-09-19 | $11.55 | $11.71 | $11.17 | $11.70 | $11.70 | 2,179,000 |
| 2022-09-16 | $12.02 | $12.18 | $11.47 | $11.55 | $11.55 | 2,125,900 |
| 2022-09-15 | $12.19 | $12.20 | $11.62 | $12.01 | $12.01 | 2,777,620 |
| 2022-09-14 | $11.96 | $12.24 | $11.85 | $12.14 | $12.14 | 2,486,300 |
| 2022-09-13 | $11.64 | $12.19 | $11.59 | $12.05 | $12.05 | 3,334,100 |
| 2022-09-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-09-09 | $11.40 | $11.84 | $11.30 | $11.64 | $11.64 | 2,408,680 |
| 2022-09-08 | $11.42 | $11.51 | $11.22 | $11.39 | $11.39 | 1,161,100 |
| 2022-09-07 | $11.45 | $11.85 | $11.20 | $11.38 | $11.38 | 2,113,840 |
| 2022-09-06 | $11.86 | $11.87 | $11.20 | $11.45 | $11.45 | 3,853,420 |
| 2022-09-05 | $11.13 | $11.90 | $11.05 | $11.86 | $11.86 | 3,609,060 |
| 2022-09-02 | $10.96 | $11.17 | $10.88 | $11.09 | $11.09 | 1,298,900 |
| 2022-09-01 | $10.55 | $11.30 | $10.50 | $10.97 | $10.97 | 2,917,200 |
| 2022-08-31 | $11.15 | $11.15 | $10.57 | $10.68 | $10.68 | 1,378,120 |
| 2022-08-30 | $10.81 | $11.20 | $10.80 | $11.19 | $11.19 | 1,273,220 |
| 2022-08-29 | $10.51 | $11.12 | $10.51 | $10.91 | $10.91 | 1,095,060 |
| 2022-08-26 | $10.93 | $11.09 | $10.76 | $10.79 | $10.79 | 809,720 |
| 2022-08-25 | $11.14 | $11.14 | $10.76 | $10.93 | $10.93 | 1,020,200 |
| 2022-08-24 | $11.21 | $11.30 | $10.93 | $10.98 | $10.98 | 1,408,500 |
| 2022-08-23 | $10.97 | $11.25 | $10.90 | $11.21 | $11.21 | 1,228,460 |
| 2022-08-22 | $11.02 | $11.14 | $10.76 | $11.04 | $11.04 | 1,602,100 |
| 2022-08-19 | $11.00 | $11.17 | $10.86 | $10.86 | $10.86 | 812,340 |
| 2022-08-18 | $11.00 | $11.11 | $10.91 | $11.04 | $11.04 | 679,400 |
| 2022-08-17 | $11.18 | $11.18 | $10.96 | $10.96 | $10.96 | 1,061,420 |
| 2022-08-16 | $10.96 | $11.17 | $10.84 | $11.12 | $11.12 | 1,146,540 |
| 2022-08-15 | $11.36 | $11.39 | $10.63 | $10.96 | $10.96 | 1,766,780 |
| 2022-08-12 | $10.82 | $11.06 | $10.82 | $10.86 | $10.86 | 917,460 |
| 2022-08-11 | $10.93 | $11.12 | $10.78 | $10.89 | $10.89 | 657,720 |
| 2022-08-10 | $10.88 | $11.10 | $10.70 | $10.94 | $10.94 | 1,039,740 |
| 2022-08-09 | $10.70 | $10.96 | $10.55 | $10.88 | $10.88 | 1,320,540 |
| 2022-08-08 | $10.30 | $10.68 | $10.18 | $10.65 | $10.65 | 1,118,640 |
| 2022-08-05 | $10.24 | $10.30 | $10.11 | $10.29 | $10.29 | 991,060 |
| 2022-08-04 | $10.05 | $10.21 | $9.82 | $10.14 | $10.14 | 593,290 |
| 2022-08-03 | $9.88 | $10.28 | $9.85 | $9.95 | $9.95 | 751,400 |
| 2022-08-02 | $10.30 | $10.30 | $9.70 | $9.87 | $9.87 | 1,228,080 |
| 2022-08-01 | $10.29 | $10.40 | $10.17 | $10.30 | $10.30 | 696,500 |
| 2022-07-29 | $10.18 | $10.34 | $10.05 | $10.26 | $10.26 | 1,075,200 |
| 2022-07-28 | $10.19 | $10.30 | $10.13 | $10.18 | $10.18 | 675,260 |
| 2022-07-27 | $10.19 | $10.19 | $9.96 | $10.09 | $10.09 | 501,880 |
| 2022-07-26 | $10.06 | $10.17 | $9.97 | $10.07 | $10.07 | 582,920 |
| 2022-07-25 | $10.27 | $10.27 | $9.86 | $10.08 | $10.08 | 936,460 |
| 2022-07-22 | $9.95 | $10.29 | $9.94 | $10.15 | $10.15 | 1,139,820 |
| 2022-07-21 | $10.09 | $10.12 | $9.89 | $9.91 | $9.91 | 805,940 |
| 2022-07-20 | $9.96 | $10.27 | $9.96 | $10.00 | $10.00 | 1,065,400 |
| 2022-07-19 | $9.95 | $10.18 | $9.91 | $10.13 | $10.13 | 776,920 |
| 2022-07-18 | $9.52 | $10.00 | $9.52 | $9.95 | $9.95 | 973,340 |
| 2022-07-15 | $9.88 | $9.90 | $9.51 | $9.52 | $9.52 | 650,280 |
| 2022-07-14 | $9.78 | $9.94 | $9.77 | $9.88 | $9.88 | 345,800 |
| 2022-07-13 | $9.64 | $9.87 | $9.62 | $9.84 | $9.84 | 614,280 |
| 2022-07-12 | $9.75 | $9.86 | $9.60 | $9.63 | $9.63 | 420,400 |
| 2022-07-11 | $9.97 | $10.04 | $9.55 | $9.75 | $9.75 | 601,100 |
| 2022-07-08 | $9.77 | $9.98 | $9.76 | $9.85 | $9.85 | 528,000 |
| 2022-07-07 | $9.63 | $9.89 | $9.59 | $9.77 | $9.77 | 445,340 |
| 2022-07-06 | $9.69 | $9.72 | $9.50 | $9.62 | $9.62 | 939,100 |
| 2022-07-05 | $9.77 | $9.86 | $9.60 | $9.72 | $9.72 | 809,140 |
| 2022-07-04 | $10.18 | $10.18 | $9.61 | $9.71 | $9.71 | 1,079,940 |
| 2022-07-01 | $9.92 | $10.01 | $9.71 | $9.79 | $9.79 | 662,800 |
| 2022-06-30 | $9.88 | $10.20 | $9.76 | $9.88 | $9.88 | 951,360 |
| 2022-06-29 | $10.49 | $10.49 | $9.83 | $9.95 | $9.95 | 1,353,380 |
| 2022-06-28 | $9.88 | $10.11 | $9.68 | $10.08 | $10.08 | 1,020,240 |
| 2022-06-27 | $9.98 | $9.98 | $9.72 | $9.77 | $9.77 | 478,020 |
| 2022-06-24 | $9.65 | $9.93 | $9.64 | $9.79 | $9.79 | 697,700 |
| 2022-06-23 | $9.50 | $9.74 | $9.44 | $9.59 | $9.59 | 690,800 |
| 2022-06-22 | $10.07 | $10.07 | $9.50 | $9.55 | $9.55 | 878,100 |
| 2022-06-21 | $9.70 | $9.79 | $9.55 | $9.74 | $9.74 | 621,300 |
| 2022-06-20 | $9.72 | $9.89 | $9.60 | $9.62 | $9.62 | 945,980 |
| 2022-06-17 | $9.99 | $10.10 | $9.66 | $9.72 | $9.72 | 672,800 |
| 2022-06-16 | $9.86 | $10.05 | $9.84 | $9.94 | $9.94 | 669,800 |
| 2022-06-15 | $9.80 | $10.03 | $9.76 | $9.86 | $9.86 | 784,300 |
| 2022-06-14 | $9.96 | $9.96 | $9.66 | $9.78 | $9.78 | 617,960 |
| 2022-06-13 | $10.00 | $10.09 | $9.76 | $9.95 | $9.95 | 682,260 |
| 2022-06-10 | $10.03 | $10.10 | $9.71 | $9.95 | $9.95 | 670,980 |
| 2022-06-09 | $9.90 | $9.95 | $9.75 | $9.78 | $9.78 | 451,800 |
| 2022-06-08 | $10.15 | $10.22 | $9.89 | $9.95 | $9.95 | 740,840 |
| 2022-06-07 | $10.19 | $10.33 | $10.00 | $10.20 | $10.20 | 678,440 |
| 2022-06-06 | $10.14 | $10.33 | $9.90 | $10.19 | $10.19 | 1,001,700 |
| 2022-06-02 | $9.89 | $10.00 | $9.83 | $9.88 | $9.88 | 548,700 |
| 2022-06-01 | $9.47 | $9.99 | $9.40 | $9.91 | $9.91 | 1,517,400 |
| 2022-05-31 | $9.50 | $9.87 | $9.45 | $9.63 | $9.63 | 1,386,280 |
| 2022-05-30 | $9.70 | $9.72 | $9.37 | $9.56 | $9.56 | 1,248,600 |
| 2022-05-27 | $9.44 | $9.65 | $9.34 | $9.59 | $9.59 | 1,019,600 |
| 2022-05-26 | $9.36 | $9.60 | $9.12 | $9.43 | $9.43 | 817,100 |
| 2022-05-25 | $9.17 | $9.44 | $9.13 | $9.35 | $9.35 | 951,800 |
| 2022-05-24 | $9.50 | $9.55 | $9.08 | $9.09 | $9.09 | 840,600 |
| 2022-05-23 | $9.58 | $9.73 | $9.38 | $9.51 | $9.51 | 733,740 |
| 2022-05-20 | $9.39 | $9.62 | $9.27 | $9.31 | $9.31 | 1,018,800 |
| 2022-05-19 | $8.90 | $9.42 | $8.90 | $9.38 | $9.38 | 1,063,300 |
| 2022-05-18 | $8.83 | $9.17 | $8.83 | $9.12 | $9.12 | 895,200 |
| 2022-05-17 | $9.01 | $9.20 | $8.79 | $8.87 | $8.87 | 543,320 |
| 2022-05-16 | $8.97 | $9.10 | $8.86 | $9.04 | $9.04 | 1,225,300 |
| 2022-05-13 | $8.98 | $9.04 | $8.85 | $8.93 | $8.93 | 552,100 |
| 2022-05-12 | $8.85 | $9.09 | $8.81 | $8.92 | $8.92 | 903,620 |
| 2022-05-11 | $8.98 | $9.33 | $8.89 | $8.90 | $8.90 | 1,482,160 |
| 2022-05-10 | $8.89 | $9.17 | $8.72 | $9.05 | $9.05 | 840,710 |
| 2022-05-09 | $8.57 | $9.04 | $8.57 | $8.95 | $8.95 | 846,040 |
| 2022-05-06 | $8.92 | $9.07 | $8.54 | $8.74 | $8.74 | 1,166,400 |
| 2022-05-05 | $8.95 | $9.40 | $8.80 | $8.93 | $8.93 | 2,002,320 |
| 2022-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-04-29 | $8.40 | $9.15 | $8.30 | $9.10 | $9.10 | 2,172,360 |
| 2022-04-28 | $8.47 | $8.48 | $8.11 | $8.43 | $8.43 | 2,492,060 |
| 2022-04-27 | $8.42 | $8.60 | $7.89 | $8.48 | $8.48 | 5,833,760 |
| 2022-04-26 | $11.15 | $11.46 | $8.81 | $8.81 | $8.81 | 7,263,280 |
| 2022-04-25 | $11.46 | $11.63 | $10.99 | $11.01 | $11.01 | 2,362,880 |
| 2022-04-22 | $11.18 | $11.68 | $11.01 | $11.68 | $11.68 | 2,666,900 |
| 2022-04-21 | $11.09 | $11.66 | $11.08 | $11.28 | $11.28 | 3,260,100 |
| 2022-04-20 | $10.85 | $12.88 | $10.85 | $11.67 | $11.67 | 5,051,100 |
| 2022-04-19 | $10.95 | $11.06 | $10.77 | $11.03 | $11.03 | 820,900 |
| 2022-04-18 | $10.84 | $10.98 | $10.75 | $10.85 | $10.85 | 683,600 |
| 2022-04-15 | $10.94 | $10.94 | $10.71 | $10.84 | $10.84 | 689,820 |
| 2022-04-14 | $10.82 | $10.96 | $10.76 | $10.94 | $10.94 | 765,520 |
| 2022-04-13 | $10.96 | $10.98 | $10.71 | $10.82 | $10.82 | 790,180 |
| 2022-04-12 | $10.72 | $10.97 | $10.71 | $10.96 | $10.96 | 1,000,700 |
| 2022-04-11 | $10.94 | $10.98 | $10.67 | $10.72 | $10.72 | 909,460 |
| 2022-04-08 | $10.96 | $10.96 | $10.69 | $10.94 | $10.94 | 1,024,520 |
| 2022-04-07 | $11.15 | $11.15 | $10.88 | $10.96 | $10.96 | 987,800 |
| 2022-04-06 | $10.79 | $11.20 | $10.62 | $11.07 | $11.07 | 1,383,480 |
| 2022-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-04-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-04-01 | $10.71 | $10.79 | $10.55 | $10.75 | $10.75 | 856,700 |
| 2022-03-31 | $10.64 | $10.83 | $10.58 | $10.75 | $10.75 | 1,574,200 |
| 2022-03-30 | $10.70 | $10.88 | $10.68 | $10.76 | $10.76 | 882,900 |
| 2022-03-29 | $10.80 | $10.85 | $10.56 | $10.66 | $10.66 | 506,700 |
| 2022-03-28 | $10.79 | $10.86 | $10.58 | $10.74 | $10.74 | 507,980 |
| 2022-03-25 | $10.83 | $10.89 | $10.65 | $10.79 | $10.79 | 743,880 |
| 2022-03-24 | $10.90 | $10.90 | $10.55 | $10.73 | $10.73 | 1,107,360 |
| 2022-03-23 | $10.78 | $10.82 | $10.61 | $10.81 | $10.81 | 634,380 |
| 2022-03-22 | $10.69 | $10.79 | $10.49 | $10.69 | $10.69 | 763,500 |
| 2022-03-21 | $10.69 | $10.80 | $10.59 | $10.69 | $10.69 | 715,580 |
| 2022-03-18 | $10.52 | $10.74 | $10.31 | $10.69 | $10.69 | 1,138,700 |
| 2022-03-17 | $10.54 | $10.76 | $10.35 | $10.44 | $10.44 | 1,295,600 |
| 2022-03-16 | $10.37 | $10.50 | $10.01 | $10.47 | $10.47 | 1,590,740 |
| 2022-03-15 | $10.77 | $10.78 | $10.18 | $10.23 | $10.23 | 1,657,200 |
| 2022-03-14 | $11.32 | $11.32 | $10.71 | $10.71 | $10.71 | 1,598,650 |
| 2022-03-10 | $11.15 | $11.44 | $11.15 | $11.17 | $11.17 | 851,080 |
| 2022-03-09 | $11.15 | $11.35 | $10.60 | $11.03 | $11.03 | 1,443,260 |
| 2022-03-08 | $11.46 | $11.46 | $11.04 | $11.09 | $11.09 | 1,586,500 |
| 2022-03-07 | $11.59 | $11.59 | $11.27 | $11.38 | $11.38 | 1,423,800 |
| 2022-03-04 | $11.85 | $11.96 | $11.36 | $11.41 | $11.41 | 2,982,800 |
| 2022-03-03 | $12.08 | $12.08 | $11.73 | $11.78 | $11.78 | 1,701,420 |
| 2022-03-02 | $12.00 | $12.14 | $11.79 | $11.93 | $11.93 | 1,991,560 |
| 2022-03-01 | $11.60 | $12.27 | $11.60 | $11.98 | $11.98 | 4,457,340 |
| 2022-02-28 | $11.40 | $11.67 | $11.27 | $11.51 | $11.51 | 1,215,700 |
| 2022-02-25 | $11.50 | $11.80 | $11.45 | $11.49 | $11.49 | 1,243,040 |
| 2022-02-24 | $11.87 | $11.95 | $11.30 | $11.41 | $11.41 | 1,869,500 |
| 2022-02-23 | $11.75 | $12.04 | $11.52 | $11.90 | $11.90 | 1,275,700 |
| 2022-02-22 | $11.71 | $11.77 | $11.56 | $11.69 | $11.69 | 1,010,600 |
| 2022-02-21 | $11.76 | $11.89 | $11.67 | $11.83 | $11.83 | 1,357,940 |
| 2022-02-18 | $11.76 | $11.80 | $11.45 | $11.76 | $11.76 | 995,460 |
| 2022-02-17 | $11.88 | $12.10 | $11.65 | $11.75 | $11.75 | 2,521,140 |
| 2022-02-16 | $11.71 | $12.13 | $11.56 | $11.99 | $11.99 | 3,724,500 |
| 2022-02-15 | $11.46 | $11.80 | $11.16 | $11.63 | $11.63 | 2,574,340 |
| 2022-02-14 | $11.00 | $11.52 | $11.00 | $11.45 | $11.45 | 958,360 |
| 2022-02-11 | $11.41 | $11.46 | $11.19 | $11.25 | $11.25 | 1,211,900 |
| 2022-02-10 | $11.33 | $11.62 | $11.27 | $11.41 | $11.41 | 1,475,140 |
| 2022-02-09 | $11.39 | $11.54 | $11.31 | $11.41 | $11.41 | 1,163,760 |
| 2022-02-08 | $11.19 | $11.39 | $11.10 | $11.39 | $11.39 | 1,949,960 |
| 2022-02-07 | $11.20 | $11.83 | $10.80 | $11.30 | $11.30 | 2,534,740 |
| 2022-02-04 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-02-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-02-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-02-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-01-28 | $10.92 | $11.20 | $10.90 | $11.06 | $11.06 | 984,100 |
| 2022-01-27 | $10.90 | $11.38 | $10.73 | $10.92 | $10.92 | 1,608,500 |
| 2022-01-26 | $10.86 | $11.27 | $10.80 | $11.20 | $11.20 | 1,718,590 |
| 2022-01-25 | $11.13 | $11.26 | $10.63 | $10.79 | $10.79 | 1,276,820 |
| 2022-01-24 | $11.62 | $11.65 | $11.15 | $11.23 | $11.23 | 888,920 |
| 2022-01-21 | $11.59 | $11.97 | $11.34 | $11.58 | $11.58 | 1,102,600 |
| 2022-01-20 | $12.17 | $12.26 | $11.60 | $11.62 | $11.62 | 1,710,240 |
| 2022-01-19 | $11.87 | $12.27 | $11.81 | $12.17 | $12.17 | 1,392,980 |
| 2022-01-18 | $12.41 | $12.43 | $11.80 | $11.88 | $11.88 | 1,499,300 |
| 2022-01-17 | $12.11 | $12.55 | $12.11 | $12.29 | $12.29 | 1,674,320 |
| 2022-01-14 | $12.51 | $12.66 | $12.20 | $12.23 | $12.23 | 1,341,000 |
| 2022-01-13 | $12.34 | $12.77 | $12.21 | $12.51 | $12.51 | 2,176,100 |
| 2022-01-12 | $12.25 | $12.45 | $12.17 | $12.34 | $12.34 | 1,127,260 |
| 2022-01-11 | $12.14 | $12.60 | $12.07 | $12.25 | $12.25 | 1,597,720 |
| 2022-01-10 | $11.88 | $12.32 | $11.50 | $12.14 | $12.14 | 1,847,880 |
| 2022-01-07 | $11.85 | $12.06 | $11.75 | $11.98 | $11.98 | 942,760 |
| 2022-01-06 | $11.96 | $12.07 | $11.77 | $12.00 | $12.00 | 922,740 |
| 2022-01-05 | $11.87 | $12.36 | $11.80 | $12.00 | $12.00 | 2,033,240 |
| 2022-01-04 | $11.91 | $12.00 | $11.50 | $11.94 | $11.94 | 1,071,440 |
| 2022-01-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2021-12-31 | $11.46 | $11.75 | $11.43 | $11.64 | $11.64 | 990,440 |
| 2021-12-30 | $11.36 | $11.62 | $11.30 | $11.48 | $11.48 | 645,520 |
| 2021-12-29 | $11.43 | $11.50 | $11.19 | $11.31 | $11.31 | 655,980 |
| 2021-12-28 | $11.29 | $11.50 | $11.17 | $11.45 | $11.45 | 505,340 |
| 2021-12-27 | $11.49 | $11.49 | $11.05 | $11.29 | $11.29 | 906,490 |
| 2021-12-24 | $12.01 | $12.07 | $11.16 | $11.33 | $11.33 | 2,439,780 |
| 2021-12-23 | $12.36 | $12.36 | $12.00 | $12.07 | $12.07 | 1,198,600 |
| 2021-12-22 | $12.12 | $12.40 | $12.05 | $12.39 | $12.39 | 1,495,490 |
| 2021-12-21 | $12.10 | $12.16 | $11.92 | $12.12 | $12.12 | 829,160 |
| 2021-12-20 | $11.99 | $12.22 | $11.87 | $12.10 | $12.10 | 1,191,520 |
| 2021-12-17 | $12.14 | $12.21 | $12.01 | $12.03 | $12.03 | 739,840 |
| 2021-12-16 | $12.00 | $12.15 | $11.92 | $12.12 | $12.12 | 797,150 |
| 2021-12-15 | $12.15 | $12.37 | $11.93 | $12.01 | $12.01 | 1,083,850 |
| 2021-12-14 | $12.10 | $12.18 | $12.02 | $12.17 | $12.17 | 1,023,570 |
| 2021-12-13 | $12.04 | $12.14 | $11.96 | $12.10 | $12.10 | 1,258,580 |
| 2021-12-07 | $11.60 | $11.64 | $11.38 | $11.50 | $11.50 | 845,000 |
| 2021-12-06 | $11.88 | $11.88 | $11.38 | $11.44 | $11.44 | 1,886,480 |
| 2021-12-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,182,400 |
| 2021-12-02 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1,029,400 |
| 2021-12-01 | $12.06 | $12.33 | $11.94 | $12.31 | $12.31 | 963,240 |
| 2021-11-30 | $11.98 | $12.34 | $11.98 | $12.18 | $12.18 | 1,332,680 |
| 2021-11-29 | $12.22 | $12.24 | $11.85 | $11.98 | $11.98 | 1,248,740 |
| 2021-11-26 | $12.10 | $12.38 | $12.03 | $12.30 | $12.30 | 1,435,320 |
| 2021-11-25 | $12.46 | $12.54 | $12.09 | $12.10 | $12.10 | 1,427,260 |
| 2021-11-24 | $12.35 | $12.42 | $12.15 | $12.36 | $12.36 | 1,403,600 |
| 2021-11-23 | $12.39 | $12.49 | $12.15 | $12.38 | $12.38 | 1,532,120 |
| 2021-11-22 | $12.99 | $13.09 | $12.26 | $12.42 | $12.42 | 2,683,440 |
| 2021-11-19 | $12.87 | $13.13 | $12.75 | $12.84 | $12.84 | 1,476,140 |
| 2021-11-18 | $13.20 | $13.39 | $12.80 | $12.81 | $12.81 | 2,392,200 |
| 2021-11-17 | $12.89 | $13.28 | $12.71 | $13.22 | $13.22 | 3,208,240 |
| 2021-11-16 | $13.88 | $13.88 | $12.79 | $12.90 | $12.90 | 4,615,840 |
| 2021-11-15 | $13.41 | $14.00 | $13.13 | $13.85 | $13.85 | 3,326,200 |
| 2021-11-12 | $13.42 | $13.75 | $13.28 | $13.44 | $13.44 | 2,419,840 |
| 2021-11-11 | $13.41 | $13.83 | $13.13 | $13.60 | $13.60 | 3,618,160 |
| 2021-11-10 | $12.88 | $13.56 | $12.82 | $13.56 | $13.56 | 4,118,200 |
| 2021-11-09 | $12.90 | $12.99 | $12.55 | $12.87 | $12.87 | 3,482,300 |
| 2021-11-08 | $12.85 | $13.05 | $12.52 | $12.71 | $12.71 | 3,696,700 |
| 2021-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 7,090,620 |
| 2021-11-04 | $13.04 | $13.10 | $12.36 | $12.50 | $12.50 | 6,413,420 |
| 2021-11-03 | $12.89 | $13.20 | $12.74 | $13.05 | $13.05 | 4,102,780 |
| 2021-11-02 | $12.80 | $13.20 | $12.58 | $13.00 | $13.00 | 5,590,420 |
| 2021-11-01 | $11.73 | $12.90 | $11.73 | $12.87 | $12.87 | 6,759,980 |
| 2021-10-29 | $10.95 | $11.99 | $10.89 | $11.75 | $11.75 | 4,332,110 |
| 2021-10-28 | $11.56 | $11.56 | $10.85 | $11.08 | $11.08 | 2,840,750 |
| 2021-10-27 | $11.40 | $12.33 | $11.14 | $11.57 | $11.57 | 2,467,600 |
| 2021-10-26 | $12.38 | $12.38 | $11.20 | $11.38 | $11.38 | 3,818,360 |
| 2021-10-25 | $11.85 | $12.60 | $11.50 | $12.38 | $12.38 | 3,239,620 |
| 2021-10-22 | $12.40 | $12.59 | $11.62 | $11.85 | $11.85 | 2,608,110 |
| 2021-10-21 | $12.49 | $12.83 | $12.08 | $12.15 | $12.15 | 2,545,010 |
| 2021-10-20 | $12.50 | $12.90 | $12.38 | $12.50 | $12.50 | 2,981,780 |
| 2021-10-19 | $12.71 | $12.78 | $12.34 | $12.42 | $12.42 | 2,663,060 |
| 2021-10-18 | $12.06 | $12.98 | $11.71 | $12.70 | $12.70 | 4,411,700 |
| 2021-10-15 | $11.94 | $12.14 | $11.69 | $12.06 | $12.06 | 1,690,730 |
| 2021-10-14 | $11.88 | $12.18 | $11.16 | $11.95 | $11.95 | 1,360,420 |
| 2021-10-13 | $11.65 | $12.19 | $11.64 | $11.93 | $11.93 | 1,085,160 |
| 2021-10-12 | $12.09 | $12.19 | $11.53 | $11.63 | $11.63 | 984,180 |
| 2021-10-11 | $11.98 | $12.30 | $11.83 | $11.94 | $11.94 | 1,046,240 |
| 2021-09-30 | $10.64 | $11.81 | $10.62 | $11.63 | $11.63 | 1,848,020 |
| 2021-09-29 | $11.15 | $11.41 | $10.50 | $10.70 | $10.70 | 932,300 |
| 2021-09-28 | $10.70 | $11.33 | $10.70 | $11.18 | $11.18 | 1,188,700 |
| 2021-09-27 | $11.60 | $11.76 | $11.00 | $11.07 | $11.07 | 1,378,380 |
| 2021-09-24 | $11.88 | $12.05 | $11.53 | $11.60 | $11.60 | 1,075,500 |
| 2021-09-23 | $11.50 | $12.11 | $11.41 | $11.89 | $11.89 | 1,645,680 |
| 2021-09-22 | $11.56 | $11.71 | $11.16 | $11.48 | $11.48 | 1,244,120 |
| 2021-09-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2021-09-20 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2021-09-17 | $11.57 | $11.78 | $11.30 | $11.56 | $11.56 | 1,655,100 |
| 2021-09-16 | $11.49 | $11.85 | $11.38 | $11.58 | $11.58 | 1,875,160 |
| 2021-09-15 | $11.80 | $12.35 | $11.43 | $11.60 | $11.60 | 2,683,060 |
| 2021-09-14 | $11.91 | $12.46 | $11.52 | $11.80 | $11.80 | 2,985,060 |
| 2021-09-13 | $11.90 | $12.25 | $11.70 | $11.91 | $11.91 | 1,916,100 |
| 2021-09-09 | $11.80 | $12.24 | $11.63 | $12.04 | $12.04 | 2,530,980 |
| 2021-09-08 | $11.97 | $12.02 | $11.78 | $11.82 | $11.82 | 2,951,920 |
| 2021-09-07 | $12.20 | $12.26 | $11.88 | $11.96 | $11.96 | 3,509,620 |
| 2021-09-06 | $11.81 | $12.31 | $11.60 | $12.23 | $12.23 | 6,465,040 |
| 2021-09-03 | $11.36 | $11.92 | $11.21 | $11.92 | $11.92 | 3,807,810 |
| 2021-09-02 | $11.03 | $11.62 | $11.03 | $11.25 | $11.25 | 2,684,120 |
| 2021-09-01 | $11.13 | $11.37 | $10.72 | $11.27 | $11.27 | 2,740,820 |
| 2021-08-31 | $11.24 | $11.36 | $10.82 | $11.13 | $11.13 | 2,136,310 |
| 2021-08-30 | $10.71 | $11.34 | $10.70 | $11.23 | $11.23 | 2,837,100 |
| 2021-08-27 | $10.74 | $10.86 | $10.22 | $10.71 | $10.71 | 3,083,080 |
| 2021-08-26 | $10.92 | $11.08 | $10.68 | $10.74 | $10.74 | 2,029,540 |
| 2021-08-25 | $11.32 | $11.74 | $10.81 | $10.91 | $10.91 | 3,637,960 |
| 2021-08-24 | $10.73 | $11.77 | $10.51 | $11.32 | $11.32 | 4,060,780 |
| 2021-08-23 | $10.05 | $10.70 | $10.00 | $10.66 | $10.66 | 1,994,620 |
| 2021-08-20 | $9.99 | $10.16 | $9.79 | $10.06 | $10.06 | 1,248,160 |
| 2021-08-19 | $10.26 | $10.26 | $10.00 | $10.04 | $10.04 | 722,360 |
| 2021-08-18 | $10.09 | $10.36 | $10.00 | $10.19 | $10.19 | 1,205,800 |
| 2021-08-17 | $10.90 | $10.90 | $9.92 | $9.99 | $9.99 | 2,851,840 |
| 2021-08-16 | $10.61 | $10.78 | $10.46 | $10.78 | $10.78 | 1,201,500 |
| 2021-08-13 | $10.58 | $10.73 | $10.32 | $10.63 | $10.63 | 1,263,060 |
| 2021-08-12 | $10.74 | $10.76 | $10.50 | $10.57 | $10.57 | 1,047,320 |
| 2021-08-11 | $10.65 | $10.72 | $10.42 | $10.65 | $10.65 | 1,183,900 |
| 2021-08-10 | $10.65 | $10.88 | $10.59 | $10.72 | $10.72 | 1,186,780 |
| 2021-08-09 | $10.99 | $10.99 | $10.50 | $10.64 | $10.64 | 1,201,540 |
| 2021-08-06 | $10.46 | $10.93 | $10.46 | $10.86 | $10.86 | 1,382,400 |
| 2021-08-05 | $11.08 | $11.16 | $10.58 | $10.70 | $10.70 | 1,629,960 |
| 2021-08-04 | $10.73 | $11.06 | $10.72 | $11.04 | $11.04 | 2,165,340 |
| 2021-08-03 | $10.94 | $11.00 | $10.66 | $10.74 | $10.74 | 1,900,600 |
| 2021-08-02 | $10.50 | $10.85 | $10.25 | $10.74 | $10.74 | 2,228,400 |
| 2021-07-30 | $10.14 | $10.54 | $10.11 | $10.50 | $10.50 | 1,723,840 |
| 2021-07-29 | $9.80 | $10.32 | $9.80 | $10.29 | $10.29 | 1,446,100 |
| 2021-07-28 | $10.00 | $10.09 | $9.14 | $9.80 | $9.80 | 1,677,600 |
| 2021-07-27 | $10.33 | $10.49 | $10.00 | $10.02 | $10.02 | 1,637,920 |
| 2021-07-26 | $10.07 | $10.46 | $10.01 | $10.38 | $10.38 | 2,187,100 |
| 2021-07-23 | $10.95 | $10.97 | $10.30 | $10.38 | $10.38 | 2,297,080 |
| 2021-07-22 | $10.55 | $11.18 | $10.54 | $10.94 | $10.94 | 2,448,700 |
| 2021-07-21 | $10.20 | $10.64 | $10.12 | $10.55 | $10.55 | 2,006,840 |
| 2021-07-20 | $10.02 | $10.25 | $9.90 | $10.23 | $10.23 | 1,586,000 |
| 2021-07-19 | $10.72 | $10.72 | $9.70 | $10.15 | $10.15 | 2,376,680 |
| 2021-07-16 | $10.14 | $10.28 | $9.94 | $10.10 | $10.10 | 1,375,640 |
| 2021-07-15 | $10.56 | $10.74 | $10.10 | $10.14 | $10.14 | 2,309,870 |
| 2021-07-14 | $11.11 | $11.11 | $10.66 | $10.72 | $10.72 | 2,063,200 |
| 2021-07-13 | $10.79 | $11.28 | $10.67 | $11.13 | $11.13 | 2,748,400 |
| 2021-07-12 | $10.38 | $11.05 | $10.18 | $10.79 | $10.79 | 4,032,260 |
| 2021-07-09 | $10.42 | $10.63 | $10.17 | $10.38 | $10.38 | 1,740,020 |
| 2021-07-08 | $10.73 | $10.91 | $10.33 | $10.42 | $10.42 | 2,014,340 |
| 2021-07-07 | $10.74 | $10.96 | $10.62 | $10.69 | $10.69 | 2,120,980 |
| 2021-07-06 | $11.49 | $11.58 | $10.76 | $10.93 | $10.93 | 3,339,400 |
| 2021-07-05 | $10.42 | $11.35 | $10.42 | $11.26 | $11.26 | 4,846,220 |
| 2021-07-01 | $10.80 | $11.12 | $10.24 | $10.35 | $10.35 | 6,782,100 |
| 2021-06-30 | $11.00 | $13.27 | $10.92 | $11.16 | $11.16 | 9,783,680 |
| 2021-06-29 | $11.00 | $11.42 | $10.88 | $11.06 | $11.06 | 2,043,040 |
| 2021-06-28 | $10.44 | $11.15 | $10.39 | $11.00 | $11.00 | 3,370,620 |
| 2021-06-25 | $10.96 | $11.00 | $10.37 | $10.54 | $10.54 | 3,342,520 |
| 2021-06-24 | $11.60 | $11.76 | $10.85 | $10.96 | $10.96 | 3,664,920 |
| 2021-06-23 | $12.16 | $12.26 | $11.40 | $11.61 | $11.61 | 4,111,400 |
| 2021-06-22 | $12.75 | $12.88 | $11.96 | $12.16 | $12.16 | 3,013,100 |
| 2021-06-21 | $12.12 | $12.54 | $12.00 | $12.39 | $12.39 | 4,133,420 |
| 2021-06-18 | $11.70 | $12.62 | $11.57 | $12.13 | $12.13 | 4,930,720 |
| 2021-06-17 | $12.38 | $12.55 | $11.55 | $11.70 | $11.70 | 3,470,720 |
| 2021-06-16 | $12.04 | $12.62 | $12.04 | $12.13 | $12.13 | 3,301,860 |
| 2021-06-15 | $12.70 | $13.29 | $12.08 | $12.42 | $12.42 | 5,178,360 |
| 2021-06-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-06-11 | $12.07 | $13.50 | $11.99 | $12.96 | $12.96 | 7,408,160 |
| 2021-06-10 | $12.10 | $12.44 | $11.90 | $12.07 | $12.07 | 3,932,700 |
| 2021-06-09 | $12.47 | $12.66 | $11.97 | $12.10 | $12.10 | 4,119,600 |
| 2021-06-08 | $12.72 | $12.94 | $12.25 | $12.50 | $12.50 | 7,227,930 |
| 2021-06-07 | $11.35 | $13.74 | $11.35 | $13.00 | $13.00 | 11,075,870 |
| 2021-06-04 | $11.00 | $11.56 | $10.82 | $11.45 | $11.45 | 4,001,800 |
| 2021-06-03 | $11.75 | $11.77 | $11.14 | $11.20 | $11.20 | 4,375,120 |
| 2021-06-02 | $11.27 | $11.86 | $10.92 | $11.67 | $11.67 | 7,239,860 |
| 2021-06-01 | $11.42 | $11.55 | $11.15 | $11.39 | $11.39 | 6,241,320 |
| 2021-05-31 | $11.30 | $11.98 | $11.05 | $11.73 | $11.73 | 8,516,980 |
| 2021-05-28 | $10.32 | $11.66 | $10.32 | $11.50 | $11.50 | 11,279,240 |
| 2021-05-27 | $10.22 | $10.62 | $9.95 | $10.59 | $10.59 | 9,505,980 |
| 2021-05-26 | $10.30 | $10.79 | $10.14 | $10.57 | $10.57 | 10,276,720 |
| 2021-05-25 | $9.35 | $10.80 | $9.26 | $10.73 | $10.73 | 11,914,260 |
| 2021-05-24 | $9.00 | $9.46 | $8.87 | $9.42 | $9.42 | 6,324,540 |
| 2021-05-21 | $8.84 | $9.26 | $8.70 | $9.09 | $9.09 | 7,836,900 |
| 2021-05-20 | $8.32 | $8.82 | $8.16 | $8.75 | $8.75 | 5,228,580 |
| 2021-05-19 | $8.15 | $8.46 | $8.05 | $8.46 | $8.46 | 3,396,200 |
| 2021-05-18 | $8.17 | $8.17 | $7.96 | $8.15 | $8.15 | 2,252,840 |
| 2021-05-17 | $8.51 | $8.51 | $8.12 | $8.17 | $8.17 | 4,199,020 |
| 2021-05-14 | $7.88 | $8.64 | $7.88 | $8.51 | $8.51 | 5,985,980 |
| 2021-05-13 | $7.79 | $8.12 | $7.75 | $7.95 | $7.95 | 3,713,300 |
| 2021-05-12 | $7.66 | $7.87 | $7.63 | $7.86 | $7.86 | 2,363,740 |
| 2021-05-11 | $7.65 | $7.80 | $7.60 | $7.74 | $7.74 | 2,662,060 |
| 2021-05-10 | $7.60 | $7.88 | $7.60 | $7.76 | $7.76 | 3,020,520 |
| 2021-05-07 | $7.46 | $7.62 | $7.36 | $7.62 | $7.62 | 1,840,000 |
| 2021-05-06 | $7.37 | $7.67 | $7.23 | $7.47 | $7.47 | 2,274,640 |
| 2021-05-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2021-05-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2021-04-30 | $7.52 | $7.66 | $7.28 | $7.32 | $7.32 | 2,221,260 |
| 2021-04-29 | $7.43 | $7.80 | $7.05 | $7.65 | $7.65 | 3,773,720 |
| 2021-04-28 | $7.15 | $7.41 | $7.13 | $7.36 | $7.36 | 1,385,240 |
| 2021-04-27 | $7.38 | $7.60 | $7.08 | $7.34 | $7.34 | 2,738,520 |
| 2021-04-26 | $7.44 | $7.46 | $7.25 | $7.28 | $7.28 | 1,537,600 |
| 2021-04-23 | $7.67 | $7.67 | $7.31 | $7.36 | $7.36 | 1,815,140 |
| 2021-04-22 | $7.65 | $7.72 | $7.54 | $7.59 | $7.59 | 1,268,580 |
| 2021-04-21 | $7.67 | $7.80 | $7.61 | $7.65 | $7.65 | 1,181,600 |
| 2021-04-20 | $7.88 | $7.98 | $7.74 | $7.78 | $7.78 | 1,920,580 |
| 2021-04-19 | $7.92 | $7.97 | $7.78 | $7.80 | $7.80 | 2,446,400 |
| 2021-04-16 | $7.52 | $7.96 | $7.52 | $7.92 | $7.92 | 3,038,430 |
| 2021-04-15 | $7.42 | $7.73 | $7.41 | $7.54 | $7.54 | 2,438,840 |
| 2021-04-14 | $7.43 | $7.57 | $7.32 | $7.49 | $7.49 | 1,635,550 |
| 2021-04-13 | $7.58 | $7.58 | $7.35 | $7.42 | $7.42 | 1,866,440 |
| 2021-04-12 | $7.70 | $7.70 | $7.32 | $7.41 | $7.41 | 2,334,790 |
| 2021-04-09 | $7.40 | $7.72 | $7.27 | $7.65 | $7.65 | 2,793,300 |
| 2021-04-08 | $7.69 | $7.79 | $7.38 | $7.40 | $7.40 | 1,837,500 |
| 2021-04-07 | $7.41 | $7.69 | $7.38 | $7.67 | $7.67 | 1,491,180 |
| 2021-04-06 | $7.18 | $7.45 | $7.09 | $7.39 | $7.39 | 1,742,650 |
| 2021-04-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-02 | $7.20 | $7.27 | $7.13 | $7.16 | $7.16 | 1,128,300 |
| 2021-04-01 | $7.36 | $7.40 | $7.17 | $7.20 | $7.20 | 991,700 |
| 2021-03-31 | $7.17 | $7.47 | $7.09 | $7.35 | $7.35 | 1,931,820 |
| 2021-03-30 | $7.50 | $7.51 | $7.14 | $7.15 | $7.15 | 1,729,200 |
| 2021-03-29 | $7.50 | $7.60 | $7.35 | $7.49 | $7.49 | 1,369,900 |
| 2021-03-26 | $7.39 | $7.54 | $7.35 | $7.48 | $7.48 | 1,334,440 |
| 2021-03-25 | $7.39 | $7.62 | $7.33 | $7.40 | $7.40 | 1,635,100 |
| 2021-03-24 | $7.60 | $7.64 | $7.42 | $7.48 | $7.48 | 1,029,880 |
| 2021-03-23 | $7.77 | $7.80 | $7.51 | $7.60 | $7.60 | 1,347,500 |
| 2021-03-22 | $7.85 | $7.85 | $7.62 | $7.77 | $7.77 | 1,585,460 |
| 2021-03-19 | $7.80 | $7.95 | $7.70 | $7.74 | $7.74 | 1,344,280 |
| 2021-03-18 | $7.99 | $7.99 | $7.77 | $7.80 | $7.80 | 1,686,200 |
| 2021-03-17 | $7.91 | $8.10 | $7.81 | $7.92 | $7.92 | 1,812,200 |
| 2021-03-16 | $7.55 | $8.03 | $7.55 | $7.93 | $7.93 | 1,876,900 |
| 2021-03-15 | $7.61 | $7.91 | $7.58 | $7.64 | $7.64 | 2,017,080 |
| 2021-03-12 | $7.91 | $7.93 | $7.53 | $7.64 | $7.64 | 1,690,000 |
| 2021-03-11 | $7.69 | $7.81 | $7.49 | $7.75 | $7.75 | 1,532,900 |
| 2021-03-10 | $7.78 | $8.05 | $7.54 | $7.56 | $7.56 | 1,735,300 |
| 2021-03-09 | $8.15 | $8.21 | $7.76 | $7.91 | $7.91 | 2,004,380 |
| 2021-03-08 | $8.39 | $8.45 | $8.15 | $8.17 | $8.17 | 1,482,980 |
| 2021-03-05 | $7.92 | $8.37 | $7.92 | $8.25 | $8.25 | 2,294,540 |
| 2021-03-04 | $8.18 | $8.18 | $7.91 | $8.00 | $8.00 | 1,620,460 |
| 2021-03-03 | $7.82 | $8.03 | $7.79 | $8.01 | $8.01 | 1,777,000 |
| 2021-03-02 | $8.02 | $8.02 | $7.78 | $7.89 | $7.89 | 1,973,660 |
| 2021-03-01 | $7.75 | $8.07 | $7.71 | $8.05 | $8.05 | 3,583,180 |
| 2021-02-26 | $7.25 | $7.75 | $7.25 | $7.61 | $7.61 | 3,079,740 |
| 2021-02-25 | $7.63 | $7.75 | $7.38 | $7.38 | $7.38 | 3,052,920 |
| 2021-02-24 | $7.32 | $7.70 | $7.23 | $7.60 | $7.60 | 3,921,520 |
| 2021-02-23 | $7.44 | $7.48 | $7.19 | $7.32 | $7.32 | 2,124,120 |
| 2021-02-22 | $7.20 | $7.66 | $7.18 | $7.43 | $7.43 | 2,821,500 |
| 2021-02-19 | $6.81 | $7.26 | $6.81 | $7.19 | $7.19 | 2,295,130 |
| 2021-02-18 | $6.78 | $6.91 | $6.65 | $6.88 | $6.88 | 1,737,060 |
| 2021-02-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-02-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-02-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-02-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-02-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-02-10 | $6.50 | $6.66 | $6.45 | $6.60 | $6.60 | 1,368,820 |
| 2021-02-09 | $6.30 | $6.51 | $6.30 | $6.48 | $6.48 | 1,250,660 |
| 2021-02-08 | $6.49 | $6.50 | $6.19 | $6.37 | $6.37 | 1,706,280 |
| 2021-02-05 | $6.68 | $6.79 | $6.47 | $6.47 | $6.47 | 1,674,400 |
| 2021-02-04 | $6.72 | $6.90 | $6.49 | $6.63 | $6.63 | 2,308,360 |
| 2021-02-03 | $7.07 | $7.07 | $6.75 | $6.76 | $6.76 | 1,897,160 |
| 2021-02-02 | $7.15 | $7.20 | $7.02 | $7.09 | $7.09 | 1,572,300 |
| 2021-02-01 | $7.01 | $7.33 | $6.97 | $7.15 | $7.15 | 2,288,240 |
| 2021-01-29 | $7.37 | $7.40 | $7.07 | $7.11 | $7.11 | 2,597,890 |
| 2021-01-28 | $7.19 | $7.39 | $7.12 | $7.26 | $7.26 | 2,331,500 |
| 2021-01-27 | $7.13 | $7.36 | $7.13 | $7.20 | $7.20 | 2,504,840 |
| 2021-01-26 | $7.14 | $7.28 | $7.05 | $7.17 | $7.17 | 1,939,320 |
| 2021-01-25 | $7.59 | $7.59 | $7.15 | $7.17 | $7.17 | 2,626,240 |
| 2021-01-22 | $7.88 | $7.88 | $7.50 | $7.51 | $7.51 | 2,446,820 |
| 2021-01-21 | $7.72 | $7.98 | $7.72 | $7.84 | $7.84 | 3,301,760 |
| 2021-01-20 | $8.21 | $8.54 | $7.82 | $7.90 | $7.90 | 4,743,200 |
| 2021-01-19 | $7.83 | $8.18 | $7.70 | $8.03 | $8.03 | 4,312,600 |
| 2021-01-18 | $7.49 | $7.77 | $7.48 | $7.74 | $7.74 | 2,973,000 |
| 2021-01-15 | $7.09 | $7.50 | $7.09 | $7.49 | $7.49 | 3,587,500 |
| 2021-01-14 | $7.18 | $7.28 | $7.00 | $7.16 | $7.16 | 2,796,880 |
| 2021-01-13 | $7.53 | $7.53 | $7.00 | $7.16 | $7.16 | 3,626,370 |
| 2021-01-12 | $7.68 | $7.87 | $7.48 | $7.53 | $7.53 | 2,955,100 |
| 2021-01-11 | $8.05 | $8.18 | $7.56 | $7.63 | $7.63 | 2,704,940 |
| 2021-01-08 | $8.17 | $8.38 | $7.85 | $8.05 | $8.05 | 2,850,800 |
| 2021-01-07 | $8.64 | $8.64 | $8.00 | $8.08 | $8.08 | 3,513,810 |
| 2021-01-06 | $9.05 | $9.08 | $8.55 | $8.64 | $8.64 | 3,288,720 |
| 2021-01-05 | $9.30 | $9.33 | $9.01 | $9.08 | $9.08 | 2,193,200 |
| 2021-01-04 | $9.25 | $9.40 | $9.12 | $9.28 | $9.28 | 1,959,740 |
| 2021-01-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-12-31 | $9.06 | $9.33 | $9.02 | $9.25 | $9.25 | 2,748,740 |
| 2020-12-30 | $9.01 | $9.13 | $8.90 | $9.11 | $9.11 | 2,328,160 |
| 2020-12-29 | $8.90 | $9.20 | $8.90 | $9.03 | $9.03 | 2,979,760 |
| 2020-12-28 | $9.23 | $9.38 | $8.85 | $8.90 | $8.90 | 2,628,600 |
| 2020-12-25 | $9.07 | $9.53 | $9.07 | $9.23 | $9.23 | 3,177,460 |
| 2020-12-24 | $9.47 | $9.47 | $9.00 | $9.07 | $9.07 | 2,733,950 |
| 2020-12-23 | $9.69 | $10.02 | $9.36 | $9.43 | $9.43 | 3,102,780 |
| 2020-12-22 | $10.15 | $10.17 | $9.50 | $9.69 | $9.69 | 2,722,920 |
| 2020-12-21 | $10.06 | $10.41 | $9.96 | $10.20 | $10.20 | 1,628,600 |
| 2020-12-18 | $10.57 | $10.70 | $10.15 | $10.15 | $10.15 | 1,886,800 |
| 2020-12-17 | $10.39 | $10.73 | $9.95 | $10.46 | $10.46 | 3,025,720 |
| 2020-12-16 | $10.89 | $10.90 | $10.23 | $10.31 | $10.31 | 2,189,500 |
| 2020-12-15 | $10.81 | $11.16 | $10.72 | $10.79 | $10.79 | 2,310,200 |
| 2020-12-14 | $10.56 | $10.92 | $10.29 | $10.86 | $10.86 | 3,073,420 |
| 2020-12-11 | $11.13 | $11.13 | $10.50 | $10.62 | $10.62 | 2,481,820 |
| 2020-12-10 | $10.99 | $11.16 | $10.72 | $11.00 | $11.00 | 2,909,140 |
| 2020-12-09 | $11.22 | $11.22 | $10.81 | $10.92 | $10.92 | 2,136,420 |
| 2020-12-08 | $11.33 | $11.33 | $11.13 | $11.16 | $11.16 | 1,207,480 |
| 2020-12-07 | $11.39 | $11.60 | $11.17 | $11.20 | $11.20 | 3,093,880 |
| 2020-12-04 | $11.42 | $11.50 | $11.32 | $11.40 | $11.40 | 1,419,600 |
| 2020-12-03 | $11.38 | $11.48 | $11.17 | $11.37 | $11.37 | 2,155,400 |
| 2020-12-02 | $11.54 | $11.59 | $11.35 | $11.41 | $11.41 | 1,732,900 |
| 2020-12-01 | $11.34 | $11.55 | $11.28 | $11.53 | $11.53 | 1,948,100 |
| 2020-11-30 | $11.38 | $11.50 | $11.26 | $11.31 | $11.31 | 1,859,600 |
| 2020-11-27 | $11.38 | $11.55 | $11.14 | $11.31 | $11.31 | 2,142,500 |
| 2020-11-26 | $11.46 | $11.67 | $11.32 | $11.44 | $11.44 | 2,137,280 |
| 2020-11-25 | $11.80 | $12.09 | $11.57 | $11.60 | $11.60 | 4,021,880 |
| 2020-11-24 | $11.75 | $11.95 | $11.57 | $11.57 | $11.57 | 2,823,600 |
| 2020-11-23 | $11.90 | $11.98 | $11.63 | $11.78 | $11.78 | 2,579,660 |
| 2020-11-20 | $11.94 | $12.05 | $11.82 | $11.98 | $11.98 | 1,899,000 |
| 2020-11-19 | $12.00 | $12.19 | $11.70 | $12.02 | $12.02 | 2,883,220 |
| 2020-11-18 | $11.98 | $12.35 | $11.91 | $12.03 | $12.03 | 2,587,460 |
| 2020-11-17 | $12.16 | $12.28 | $11.81 | $12.00 | $12.00 | 3,042,380 |
| 2020-11-16 | $12.78 | $12.87 | $12.07 | $12.15 | $12.15 | 4,408,340 |
| 2020-11-13 | $12.66 | $12.97 | $12.45 | $12.67 | $12.67 | 2,920,000 |
| 2020-11-12 | $12.92 | $13.12 | $12.64 | $12.73 | $12.73 | 2,980,940 |
| 2020-11-11 | $13.42 | $13.58 | $12.75 | $12.75 | $12.75 | 4,768,900 |
| 2020-11-10 | $14.31 | $14.60 | $13.33 | $13.49 | $13.49 | 5,839,200 |
| 2020-11-09 | $13.60 | $14.74 | $13.60 | $14.21 | $14.21 | 8,285,500 |
| 2020-11-06 | $14.64 | $14.82 | $13.45 | $13.50 | $13.50 | 7,359,520 |
| 2020-11-05 | $14.90 | $15.40 | $14.44 | $14.85 | $14.85 | 6,808,100 |
| 2020-11-04 | $14.92 | $15.20 | $14.22 | $14.50 | $14.50 | 5,772,440 |
| 2020-11-03 | $14.91 | $15.44 | $14.48 | $14.92 | $14.92 | 10,458,410 |
| 2020-11-02 | $13.57 | $15.16 | $13.57 | $14.95 | $14.95 | 12,664,760 |
| 2020-10-30 | $13.92 | $15.80 | $13.92 | $14.25 | $14.25 | 12,632,280 |
| 2020-10-29 | $14.40 | $15.08 | $13.90 | $13.93 | $13.93 | 10,781,380 |
| 2020-10-28 | $14.38 | $15.88 | $13.34 | $15.09 | $15.09 | 13,969,920 |
| 2020-10-27 | $13.86 | $14.69 | $13.67 | $14.55 | $14.55 | 8,655,960 |
| 2020-10-26 | $13.90 | $14.10 | $13.14 | $13.98 | $13.98 | 7,121,360 |
| 2020-10-23 | $13.94 | $14.80 | $13.87 | $13.98 | $13.98 | 9,648,680 |
| 2020-10-22 | $13.95 | $14.75 | $13.80 | $14.23 | $14.23 | 10,727,700 |
| 2020-10-21 | $13.85 | $15.15 | $13.80 | $14.03 | $14.03 | 13,684,760 |
| 2020-10-20 | $12.96 | $13.55 | $12.96 | $13.45 | $13.45 | 5,088,600 |
| 2020-10-19 | $13.50 | $13.70 | $13.08 | $13.15 | $13.15 | 5,751,640 |
| 2020-10-16 | $12.83 | $13.38 | $12.52 | $13.13 | $13.13 | 6,260,520 |
| 2020-10-15 | $12.89 | $13.23 | $12.60 | $13.15 | $13.15 | 6,902,500 |
| 2020-10-14 | $12.95 | $13.30 | $12.51 | $12.94 | $12.94 | 8,994,960 |
| 2020-10-13 | $12.59 | $13.90 | $12.49 | $13.17 | $13.17 | 11,298,240 |
| 2020-10-12 | $12.00 | $12.98 | $12.00 | $12.65 | $12.65 | 10,627,640 |
| 2020-10-09 | $11.90 | $12.25 | $11.45 | $12.19 | $12.19 | 7,473,720 |
| 2020-10-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-10-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-10-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2020-09-30 | $11.07 | $11.38 | $10.88 | $11.38 | $11.38 | 5,169,380 |
| 2020-09-29 | $10.99 | $11.54 | $10.92 | $11.08 | $11.08 | 5,695,080 |
| 2020-09-28 | $11.22 | $11.29 | $10.79 | $10.82 | $10.82 | 5,368,380 |
| 2020-09-25 | $11.39 | $12.10 | $11.20 | $11.30 | $11.30 | 5,223,500 |
| 2020-09-24 | $12.00 | $12.80 | $11.30 | $11.36 | $11.36 | 8,493,420 |
| 2020-09-23 | $12.49 | $12.87 | $12.11 | $12.30 | $12.30 | 8,945,460 |
| 2020-09-22 | $11.81 | $12.48 | $11.58 | $12.43 | $12.43 | 7,866,300 |
| 2020-09-21 | $11.90 | $12.18 | $11.70 | $12.00 | $12.00 | 5,372,040 |
| 2020-09-18 | $11.92 | $11.95 | $11.59 | $11.80 | $11.80 | 5,360,180 |
| 2020-09-17 | $11.79 | $12.11 | $11.32 | $11.90 | $11.90 | 6,655,400 |
| 2020-09-16 | $11.82 | $12.12 | $11.50 | $11.77 | $11.77 | 7,339,120 |
| 2020-09-15 | $11.99 | $12.26 | $11.65 | $11.94 | $11.94 | 10,013,660 |
| 2020-09-14 | $11.09 | $12.20 | $11.09 | $11.83 | $11.83 | 10,706,240 |
| 2020-09-11 | $10.50 | $11.30 | $10.50 | $11.12 | $11.12 | 10,221,960 |
| 2020-09-10 | $12.50 | $13.30 | $11.30 | $11.30 | $11.30 | 16,580,340 |
| 2020-09-09 | $15.88 | $17.68 | $14.00 | $14.13 | $14.13 | 28,304,540 |
| 2020-09-08 | $12.80 | $14.77 | $12.78 | $14.77 | $14.77 | 8,297,480 |
| 2020-09-07 | $12.15 | $12.72 | $11.89 | $12.31 | $12.31 | 8,105,740 |
| 2020-09-04 | $11.30 | $12.20 | $11.25 | $12.15 | $12.15 | 6,398,080 |
| 2020-09-03 | $11.70 | $12.50 | $11.52 | $11.88 | $11.88 | 7,772,440 |
| 2020-09-02 | $11.77 | $12.10 | $11.52 | $11.85 | $11.85 | 7,815,300 |
| 2020-09-01 | $11.18 | $11.55 | $11.05 | $11.49 | $11.49 | 4,343,020 |
| 2020-08-31 | $10.99 | $11.54 | $10.88 | $11.20 | $11.20 | 6,025,390 |
| 2020-08-28 | $11.16 | $11.88 | $10.83 | $10.98 | $10.98 | 5,475,000 |
| 2020-08-27 | $10.61 | $11.50 | $10.61 | $11.16 | $11.16 | 7,175,940 |
| 2020-08-26 | $10.86 | $11.16 | $10.48 | $10.73 | $10.73 | 4,288,780 |
| 2020-08-25 | $10.62 | $11.09 | $10.50 | $10.80 | $10.80 | 6,356,900 |
| 2020-08-24 | $10.40 | $10.96 | $10.26 | $10.62 | $10.62 | 3,722,260 |
| 2020-08-21 | $10.35 | $10.52 | $10.23 | $10.37 | $10.37 | 1,382,800 |
| 2020-08-20 | $10.28 | $10.35 | $10.08 | $10.28 | $10.28 | 819,900 |
| 2020-08-19 | $10.51 | $10.53 | $10.24 | $10.29 | $10.29 | 1,306,580 |
| 2020-08-18 | $10.47 | $10.55 | $10.41 | $10.53 | $10.53 | 2,206,270 |
| 2020-08-17 | $10.39 | $10.52 | $10.39 | $10.46 | $10.46 | 2,104,120 |
| 2020-08-14 | $10.33 | $10.60 | $10.19 | $10.45 | $10.45 | 2,670,820 |
| 2020-08-13 | $10.15 | $10.38 | $10.15 | $10.26 | $10.26 | 1,282,640 |
| 2020-08-12 | $10.14 | $10.19 | $9.88 | $10.15 | $10.15 | 1,675,660 |
| 2020-08-11 | $10.45 | $10.50 | $10.12 | $10.15 | $10.15 | 1,676,680 |
| 2020-08-10 | $10.36 | $10.46 | $10.18 | $10.39 | $10.39 | 1,694,260 |
| 2020-08-07 | $10.59 | $10.59 | $10.15 | $10.25 | $10.25 | 2,051,700 |
| 2020-08-06 | $10.56 | $10.64 | $10.35 | $10.57 | $10.57 | 3,115,300 |
| 2020-08-05 | $10.45 | $10.66 | $10.44 | $10.53 | $10.53 | 2,527,830 |
| 2020-08-04 | $10.80 | $10.81 | $10.33 | $10.52 | $10.52 | 5,501,640 |
| 2020-08-03 | $10.80 | $11.77 | $10.56 | $10.85 | $10.85 | 9,842,070 |
| 2020-07-31 | $10.51 | $10.92 | $10.38 | $10.77 | $10.77 | 3,525,770 |
| 2020-07-30 | $10.12 | $10.69 | $10.11 | $10.50 | $10.50 | 4,519,810 |
| 2020-07-29 | $9.97 | $10.22 | $9.75 | $10.18 | $10.18 | 1,778,710 |
| 2020-07-28 | $9.78 | $10.07 | $9.78 | $9.90 | $9.90 | 1,345,940 |
| 2020-07-27 | $9.92 | $9.95 | $9.61 | $9.90 | $9.90 | 1,659,380 |
| 2020-07-24 | $10.22 | $10.29 | $9.76 | $9.92 | $9.92 | 2,116,350 |
| 2020-07-23 | $10.26 | $10.26 | $9.83 | $10.22 | $10.22 | 3,926,240 |
| 2020-07-22 | $10.04 | $10.32 | $10.04 | $10.12 | $10.12 | 1,876,720 |
| 2020-07-21 | $10.03 | $10.29 | $9.91 | $10.14 | $10.14 | 1,778,280 |
| 2020-07-20 | $9.63 | $10.19 | $9.63 | $10.04 | $10.04 | 2,730,740 |
| 2020-07-17 | $9.77 | $9.84 | $9.52 | $9.63 | $9.63 | 1,717,540 |
| 2020-07-16 | $9.94 | $10.11 | $9.61 | $9.73 | $9.73 | 2,457,620 |
| 2020-07-15 | $10.42 | $10.46 | $9.93 | $9.94 | $9.94 | 3,248,070 |
| 2020-07-14 | $10.40 | $10.67 | $10.20 | $10.43 | $10.43 | 4,337,620 |
| 2020-07-13 | $10.27 | $10.62 | $10.20 | $10.52 | $10.52 | 5,102,820 |
| 2020-07-10 | $10.33 | $10.46 | $10.11 | $10.17 | $10.17 | 3,802,740 |
| 2020-07-09 | $10.05 | $10.40 | $10.01 | $10.32 | $10.32 | 6,050,130 |
| 2020-07-08 | $9.95 | $10.08 | $9.92 | $10.06 | $10.06 | 5,440,160 |
| 2020-07-07 | $9.79 | $10.29 | $9.60 | $10.12 | $10.12 | 7,082,060 |
| 2020-07-06 | $9.34 | $9.86 | $9.34 | $9.78 | $9.78 | 7,206,320 |
| 2020-07-03 | $9.76 | $9.80 | $9.39 | $9.55 | $9.55 | 8,009,660 |
| 2020-07-02 | $10.30 | $10.53 | $9.52 | $9.66 | $9.66 | 11,983,520 |
| 2020-07-01 | $11.50 | $11.50 | $9.70 | $9.92 | $9.92 | 12,370,240 |
| 2020-06-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3,337,780 |
| 2020-06-29 | $9.18 | $9.57 | $9.01 | $9.50 | $9.50 | 3,453,740 |
| 2020-06-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2020-06-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2020-06-24 | $9.27 | $9.37 | $9.12 | $9.18 | $9.18 | 1,155,480 |
| 2020-06-23 | $9.29 | $9.30 | $9.20 | $9.21 | $9.21 | 1,272,920 |
| 2020-06-22 | $9.32 | $9.35 | $9.17 | $9.26 | $9.26 | 1,163,110 |
| 2020-06-19 | $9.24 | $9.38 | $9.17 | $9.28 | $9.28 | 1,633,220 |
| 2020-06-18 | $9.18 | $9.28 | $9.07 | $9.28 | $9.28 | 2,023,380 |
| 2020-06-17 | $9.05 | $9.17 | $8.97 | $9.14 | $9.14 | 1,776,290 |
| 2020-06-16 | $8.89 | $9.02 | $8.89 | $9.00 | $9.00 | 994,080 |
| 2020-06-15 | $8.85 | $9.07 | $8.80 | $8.86 | $8.86 | 1,241,060 |
| 2020-06-12 | $8.88 | $9.00 | $8.80 | $8.93 | $8.93 | 1,198,610 |
| 2020-06-11 | $8.97 | $9.16 | $8.92 | $9.02 | $9.02 | 2,508,590 |
| 2020-06-10 | $9.00 | $9.00 | $8.84 | $8.97 | $8.97 | 1,275,770 |
| 2020-06-09 | $8.85 | $9.04 | $8.82 | $9.00 | $9.00 | 1,803,220 |
| 2020-06-08 | $8.97 | $9.08 | $8.85 | $8.89 | $8.89 | 1,564,150 |
| 2020-06-05 | $9.00 | $9.14 | $8.92 | $8.97 | $8.97 | 2,676,450 |
| 2020-06-04 | $9.18 | $9.28 | $8.92 | $9.08 | $9.08 | 6,679,530 |
| 2020-06-03 | $9.04 | $9.93 | $9.04 | $9.34 | $9.34 | 10,507,200 |
| 2020-06-02 | $8.97 | $9.15 | $8.93 | $9.03 | $9.03 | 1,334,280 |
| 2020-06-01 | $8.80 | $9.08 | $8.80 | $8.97 | $8.97 | 1,591,820 |
| 2020-05-29 | $8.73 | $8.87 | $8.70 | $8.76 | $8.76 | 762,280 |
| 2020-05-28 | $8.88 | $8.88 | $8.61 | $8.76 | $8.76 | 1,211,300 |
| 2020-05-27 | $8.75 | $8.87 | $8.66 | $8.76 | $8.76 | 1,763,610 |
| 2020-05-26 | $8.54 | $8.72 | $8.47 | $8.67 | $8.67 | 1,220,980 |
| 2020-05-25 | $8.51 | $8.56 | $8.41 | $8.50 | $8.50 | 633,900 |
| 2020-05-22 | $8.59 | $8.59 | $8.40 | $8.52 | $8.52 | 739,520 |
| 2020-05-21 | $8.56 | $8.69 | $8.53 | $8.54 | $8.54 | 861,400 |
| 2020-05-20 | $8.70 | $8.70 | $8.53 | $8.55 | $8.55 | 986,790 |
| 2020-05-19 | $8.71 | $8.73 | $8.53 | $8.68 | $8.68 | 1,378,080 |
| 2020-05-18 | $8.70 | $8.70 | $8.36 | $8.47 | $8.47 | 1,499,280 |
| 2020-05-15 | $8.63 | $8.73 | $8.63 | $8.64 | $8.64 | 706,860 |
| 2020-05-14 | $8.67 | $8.73 | $8.60 | $8.64 | $8.64 | 951,580 |
| 2020-05-13 | $8.72 | $8.76 | $8.61 | $8.71 | $8.71 | 834,480 |
| 2020-05-12 | $8.82 | $8.82 | $8.56 | $8.71 | $8.71 | 1,262,220 |
| 2020-05-11 | $8.80 | $8.96 | $8.71 | $8.81 | $8.81 | 1,063,680 |
| 2020-05-08 | $8.84 | $8.94 | $8.75 | $8.83 | $8.83 | 1,051,140 |
| 2020-05-07 | $8.88 | $8.94 | $8.73 | $8.75 | $8.75 | 1,482,730 |
| 2020-05-06 | $8.70 | $8.90 | $8.62 | $8.87 | $8.87 | 1,480,240 |
| 2020-05-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-05-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-05-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2020-04-30 | $8.54 | $9.03 | $8.54 | $8.71 | $8.71 | 1,317,120 |
| 2020-04-29 | $8.47 | $8.68 | $8.31 | $8.52 | $8.52 | 1,287,140 |
| 2020-04-28 | $9.00 | $9.19 | $8.19 | $8.56 | $8.56 | 3,582,880 |
| 2020-04-27 | $9.09 | $9.28 | $9.05 | $9.10 | $9.10 | 2,112,170 |
| 2020-04-24 | $9.73 | $9.73 | $9.19 | $9.19 | $9.19 | 4,682,040 |
| 2020-04-23 | $9.90 | $9.99 | $9.68 | $9.84 | $9.84 | 6,768,690 |
| 2020-04-22 | $9.77 | $10.75 | $9.68 | $10.18 | $10.18 | 10,634,400 |
| 2020-04-21 | $9.86 | $9.87 | $9.57 | $9.77 | $9.77 | 4,590,510 |
| 2020-04-20 | $10.00 | $10.24 | $9.68 | $9.95 | $9.95 | 9,647,860 |
| 2020-04-17 | $9.41 | $10.25 | $9.38 | $10.25 | $10.25 | 6,662,370 |
| 2020-04-16 | $9.38 | $9.54 | $9.13 | $9.32 | $9.32 | 2,447,560 |
| 2020-04-15 | $9.47 | $9.66 | $9.25 | $9.31 | $9.31 | 1,679,360 |
| 2020-04-14 | $9.39 | $9.49 | $9.33 | $9.46 | $9.46 | 892,220 |
| 2020-04-13 | $9.46 | $9.48 | $9.24 | $9.30 | $9.30 | 789,460 |
| 2020-04-10 | $9.87 | $9.87 | $9.36 | $9.48 | $9.48 | 1,800,820 |
| 2020-04-09 | $9.89 | $10.06 | $9.76 | $9.83 | $9.83 | 1,941,080 |
| 2020-04-08 | $9.75 | $9.92 | $9.65 | $9.82 | $9.82 | 1,662,160 |
| 2020-04-07 | $9.49 | $9.85 | $9.47 | $9.75 | $9.75 | 1,778,320 |
| 2020-04-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2020-04-03 | $9.49 | $9.49 | $9.29 | $9.34 | $9.34 | 900,140 |
| 2020-04-02 | $9.02 | $9.99 | $9.02 | $9.41 | $9.41 | 1,455,580 |
| 2020-04-01 | $9.08 | $9.25 | $9.02 | $9.08 | $9.08 | 903,990 |
| 2020-03-31 | $9.29 | $9.30 | $9.10 | $9.15 | $9.15 | 1,194,750 |
| 2020-03-30 | $9.30 | $9.31 | $8.99 | $9.15 | $9.15 | 1,472,080 |
| 2020-03-27 | $9.59 | $9.59 | $9.36 | $9.39 | $9.39 | 1,292,780 |
| 2020-03-26 | $9.48 | $9.53 | $9.40 | $9.41 | $9.41 | 1,061,240 |
| 2020-03-25 | $9.48 | $9.54 | $9.40 | $9.49 | $9.49 | 1,084,300 |
| 2020-03-24 | $9.23 | $9.35 | $9.13 | $9.35 | $9.35 | 1,652,520 |
| 2020-03-23 | $9.40 | $9.40 | $9.07 | $9.07 | $9.07 | 1,608,660 |
| 2020-03-20 | $9.49 | $9.52 | $9.23 | $9.41 | $9.41 | 1,627,080 |
| 2020-03-19 | $9.25 | $9.43 | $9.04 | $9.30 | $9.30 | 1,474,020 |
| 2020-03-18 | $9.42 | $9.68 | $9.23 | $9.25 | $9.25 | 1,805,020 |
| 2020-03-17 | $9.49 | $9.49 | $8.98 | $9.40 | $9.40 | 2,226,490 |
| 2020-03-16 | $9.68 | $9.95 | $9.22 | $9.28 | $9.28 | 2,327,730 |
| 2020-03-13 | $9.32 | $9.84 | $9.29 | $9.65 | $9.65 | 2,648,880 |
| 2020-03-12 | $9.91 | $10.39 | $9.72 | $9.86 | $9.86 | 3,111,230 |
| 2020-03-11 | $10.19 | $10.41 | $10.00 | $10.04 | $10.04 | 2,943,950 |
| 2020-03-10 | $9.76 | $10.14 | $9.48 | $10.10 | $10.10 | 2,924,520 |
| 2020-03-09 | $10.00 | $10.48 | $9.75 | $9.90 | $9.90 | 3,047,800 |
| 2020-03-06 | $10.17 | $10.33 | $10.00 | $10.10 | $10.10 | 1,740,780 |
| 2020-03-05 | $10.25 | $10.25 | $9.96 | $10.15 | $10.15 | 2,053,900 |
| 2020-03-04 | $9.71 | $10.13 | $9.71 | $10.03 | $10.03 | 2,096,920 |
| 2020-03-03 | $9.64 | $9.96 | $9.54 | $9.71 | $9.71 | 2,467,130 |
| 2020-03-02 | $9.21 | $9.57 | $9.15 | $9.54 | $9.54 | 2,308,430 |
| 2020-02-28 | $9.60 | $9.86 | $9.08 | $9.10 | $9.10 | 3,371,510 |
| 2020-02-27 | $10.31 | $10.32 | $9.87 | $9.92 | $9.92 | 2,739,860 |
| 2020-02-26 | $10.34 | $10.55 | $9.83 | $10.11 | $10.11 | 3,849,710 |
| 2020-02-25 | $10.26 | $11.30 | $10.19 | $10.52 | $10.52 | 7,965,870 |
| 2020-02-24 | $10.01 | $10.57 | $10.01 | $10.41 | $10.41 | 4,539,900 |
| 2020-02-21 | $9.80 | $10.04 | $9.69 | $10.00 | $10.00 | 2,771,780 |
| 2020-02-20 | $9.65 | $9.88 | $9.43 | $9.79 | $9.79 | 2,465,180 |
| 2020-02-19 | $9.59 | $9.77 | $9.42 | $9.55 | $9.55 | 2,663,720 |
| 2020-02-18 | $9.43 | $9.63 | $9.31 | $9.59 | $9.59 | 2,545,660 |
| 2020-02-17 | $9.10 | $9.41 | $8.75 | $9.38 | $9.38 | 2,798,620 |
| 2020-02-14 | $9.01 | $9.18 | $8.88 | $8.99 | $8.99 | 1,905,260 |
| 2020-02-13 | $9.21 | $9.37 | $8.98 | $9.01 | $9.01 | 2,139,060 |
| 2020-02-12 | $8.97 | $9.19 | $8.97 | $9.15 | $9.15 | 1,927,320 |
| 2020-02-11 | $9.19 | $9.19 | $8.96 | $9.01 | $9.01 | 1,859,340 |
| 2020-02-10 | $8.94 | $9.12 | $8.92 | $9.10 | $9.10 | 1,564,760 |
| 2020-02-07 | $9.13 | $9.13 | $8.80 | $8.99 | $8.99 | 1,717,820 |
| 2020-02-06 | $8.94 | $9.07 | $8.82 | $9.04 | $9.04 | 2,061,540 |
| 2020-02-05 | $8.57 | $8.99 | $8.51 | $8.84 | $8.84 | 2,254,850 |
| 2020-02-04 | $8.23 | $8.77 | $8.23 | $8.57 | $8.57 | 3,182,400 |
| 2020-02-03 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 372,100 |
| 2020-01-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2020-01-23 | $10.50 | $10.59 | $9.93 | $10.16 | $10.16 | 2,002,680 |
| 2020-01-22 | $10.60 | $10.60 | $10.27 | $10.51 | $10.51 | 2,078,200 |
| 2020-01-21 | $10.85 | $10.85 | $10.62 | $10.62 | $10.62 | 1,180,820 |
| 2020-01-20 | $10.75 | $10.87 | $10.63 | $10.85 | $10.85 | 1,774,760 |
| 2020-01-17 | $10.83 | $10.88 | $10.68 | $10.72 | $10.72 | 2,175,400 |
| 2020-01-16 | $11.09 | $11.09 | $10.69 | $10.83 | $10.83 | 2,584,200 |
| 2020-01-15 | $11.25 | $11.26 | $10.98 | $11.06 | $11.06 | 2,027,760 |
| 2020-01-14 | $11.40 | $11.40 | $11.20 | $11.22 | $11.22 | 1,792,300 |
| 2020-01-13 | $11.39 | $11.45 | $11.22 | $11.30 | $11.30 | 1,573,120 |
| 2020-01-10 | $11.45 | $11.49 | $11.13 | $11.32 | $11.32 | 1,394,320 |
| 2020-01-09 | $11.18 | $11.44 | $11.18 | $11.38 | $11.38 | 1,900,200 |
| 2020-01-08 | $11.21 | $11.46 | $11.12 | $11.16 | $11.16 | 2,083,280 |
| 2020-01-07 | $11.30 | $11.44 | $11.27 | $11.39 | $11.39 | 1,883,240 |
| 2020-01-06 | $11.41 | $11.41 | $11.00 | $11.28 | $11.28 | 2,738,220 |
| 2020-01-03 | $11.27 | $11.48 | $11.15 | $11.44 | $11.44 | 2,924,590 |
| 2020-01-02 | $10.89 | $11.27 | $10.85 | $11.19 | $11.19 | 2,906,000 |
| 2020-01-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2019-12-31 | $10.78 | $10.91 | $10.71 | $10.88 | $10.88 | 1,530,580 |
| 2019-12-30 | $10.92 | $10.92 | $10.56 | $10.78 | $10.78 | 1,605,720 |
| 2019-12-27 | $11.09 | $11.21 | $10.92 | $10.97 | $10.97 | 1,572,400 |
| 2019-12-26 | $11.06 | $11.17 | $11.01 | $11.14 | $11.14 | 1,192,300 |
| 2019-12-25 | $11.30 | $11.30 | $10.98 | $11.06 | $11.06 | 1,687,160 |
| 2019-12-24 | $10.72 | $11.00 | $10.62 | $10.96 | $10.96 | 1,617,020 |
| 2019-12-23 | $10.95 | $11.01 | $10.50 | $10.63 | $10.63 | 1,902,020 |
| 2019-12-20 | $11.22 | $11.25 | $10.92 | $10.97 | $10.97 | 1,675,220 |
| 2019-12-19 | $11.22 | $11.25 | $11.00 | $11.18 | $11.18 | 2,248,860 |
| 2019-12-18 | $11.07 | $11.56 | $11.06 | $11.12 | $11.12 | 2,909,040 |
| 2019-12-17 | $11.02 | $11.15 | $10.92 | $11.07 | $11.07 | 2,482,660 |
| 2019-12-16 | $10.75 | $11.03 | $10.72 | $10.98 | $10.98 | 2,001,040 |
| 2019-12-13 | $10.77 | $10.86 | $10.65 | $10.76 | $10.76 | 1,975,160 |
| 2019-12-12 | $10.68 | $10.84 | $10.56 | $10.62 | $10.62 | 1,847,080 |
| 2019-12-11 | $10.81 | $10.90 | $10.72 | $10.72 | $10.72 | 1,586,410 |
| 2019-12-10 | $10.68 | $10.85 | $10.54 | $10.80 | $10.80 | 1,694,280 |
| 2019-12-09 | $10.77 | $10.79 | $10.60 | $10.69 | $10.69 | 1,630,560 |
| 2019-12-06 | $10.58 | $10.79 | $10.53 | $10.71 | $10.71 | 1,953,780 |
| 2019-12-05 | $10.42 | $10.66 | $10.39 | $10.65 | $10.65 | 2,273,640 |
| 2019-12-04 | $10.30 | $10.44 | $10.28 | $10.42 | $10.42 | 1,406,980 |
| 2019-12-03 | $10.26 | $10.42 | $10.19 | $10.37 | $10.37 | 1,717,660 |
| 2019-12-02 | $10.39 | $10.44 | $10.28 | $10.28 | $10.28 | 1,335,480 |
| 2019-11-29 | $10.26 | $10.37 | $10.21 | $10.36 | $10.36 | 1,343,190 |
| 2019-11-28 | $10.35 | $10.47 | $10.20 | $10.30 | $10.30 | 1,674,810 |
| 2019-11-27 | $10.35 | $10.48 | $10.20 | $10.35 | $10.35 | 1,556,100 |
| 2019-11-26 | $10.45 | $10.46 | $10.32 | $10.37 | $10.37 | 1,773,950 |
| 2019-11-25 | $10.65 | $10.71 | $10.25 | $10.40 | $10.40 | 3,234,920 |
| 2019-11-22 | $11.01 | $11.07 | $10.60 | $10.60 | $10.60 | 4,542,630 |
| 2019-11-21 | $10.86 | $11.15 | $10.83 | $11.02 | $11.02 | 5,490,710 |
| 2019-11-20 | $11.79 | $11.79 | $10.61 | $11.15 | $11.15 | 10,228,760 |
| 2019-11-19 | $10.80 | $11.79 | $10.66 | $11.79 | $11.79 | 7,341,860 |
| 2019-11-18 | $10.47 | $10.82 | $10.42 | $10.72 | $10.72 | 2,253,200 |
| 2019-11-15 | $10.42 | $10.76 | $10.33 | $10.58 | $10.58 | 3,542,020 |
| 2019-11-14 | $10.19 | $10.65 | $10.19 | $10.47 | $10.47 | 3,705,010 |
| 2019-11-13 | $10.49 | $10.49 | $10.19 | $10.25 | $10.25 | 2,713,150 |
| 2019-11-12 | $10.65 | $10.65 | $10.28 | $10.55 | $10.55 | 3,650,980 |
| 2019-11-11 | $10.86 | $11.10 | $10.74 | $10.80 | $10.80 | 3,961,360 |
| 2019-11-08 | $10.88 | $10.97 | $10.78 | $10.78 | $10.78 | 2,622,080 |
| 2019-11-07 | $10.69 | $10.93 | $10.63 | $10.89 | $10.89 | 2,810,460 |
| 2019-11-06 | $10.72 | $10.76 | $10.56 | $10.72 | $10.72 | 2,725,640 |
| 2019-11-05 | $10.99 | $10.99 | $10.67 | $10.76 | $10.76 | 3,504,070 |
| 2019-11-04 | $10.73 | $10.94 | $10.73 | $10.90 | $10.90 | 4,484,070 |
| 2019-11-01 | $10.65 | $10.87 | $10.52 | $10.66 | $10.66 | 6,454,240 |
| 2019-10-31 | $11.21 | $11.49 | $11.06 | $11.06 | $11.06 | 10,183,720 |
| 2019-10-30 | $15.00 | $15.01 | $12.29 | $12.29 | $12.29 | 11,755,960 |
| 2019-10-29 | $12.65 | $13.65 | $12.41 | $13.65 | $13.65 | 7,716,140 |
| 2019-10-28 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 2,597,120 |
| 2019-10-25 | $11.26 | $11.38 | $11.13 | $11.28 | $11.28 | 1,726,700 |
| 2019-10-24 | $11.21 | $11.30 | $11.08 | $11.23 | $11.23 | 1,719,310 |
| 2019-10-23 | $11.18 | $11.28 | $11.05 | $11.21 | $11.21 | 1,753,780 |
| 2019-10-22 | $11.01 | $11.23 | $10.86 | $11.19 | $11.19 | 2,192,500 |
| 2019-10-21 | $11.20 | $11.57 | $11.01 | $11.11 | $11.11 | 2,826,920 |
| 2019-10-18 | $11.29 | $11.29 | $10.81 | $10.92 | $10.92 | 1,941,120 |
| 2019-10-17 | $11.15 | $11.25 | $11.04 | $11.22 | $11.22 | 1,323,180 |
| 2019-10-16 | $11.38 | $11.49 | $11.13 | $11.15 | $11.15 | 1,905,660 |
| 2019-10-15 | $11.68 | $11.77 | $11.11 | $11.40 | $11.40 | 2,669,920 |
| 2019-10-14 | $11.66 | $11.89 | $11.66 | $11.77 | $11.77 | 2,191,240 |
| 2019-10-11 | $11.76 | $11.95 | $11.49 | $11.57 | $11.57 | 2,686,690 |
| 2019-10-10 | $12.03 | $12.10 | $11.80 | $11.95 | $11.95 | 3,669,400 |
| 2019-10-09 | $11.87 | $12.24 | $11.62 | $11.99 | $11.99 | 5,213,700 |
| 2019-10-08 | $11.25 | $11.98 | $11.10 | $11.67 | $11.67 | 4,505,580 |
| 2019-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-10-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-10-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-09-30 | $11.37 | $11.67 | $11.08 | $11.10 | $11.10 | 2,492,860 |
| 2019-09-27 | $11.89 | $11.89 | $10.62 | $11.43 | $11.43 | 3,262,540 |
| 2019-09-26 | $12.68 | $12.89 | $11.76 | $11.80 | $11.80 | 5,569,320 |
| 2019-09-25 | $12.27 | $13.29 | $12.27 | $12.89 | $12.89 | 7,353,590 |
| 2019-09-24 | $12.43 | $13.38 | $12.28 | $12.50 | $12.50 | 5,664,390 |
| 2019-09-23 | $12.42 | $12.70 | $12.27 | $12.54 | $12.54 | 3,870,770 |
| 2019-09-20 | $12.63 | $12.64 | $12.30 | $12.33 | $12.33 | 4,371,910 |
| 2019-09-19 | $12.42 | $12.58 | $12.23 | $12.54 | $12.54 | 5,705,980 |
| 2019-09-18 | $11.90 | $12.89 | $11.90 | $12.54 | $12.54 | 8,222,400 |
| 2019-09-17 | $12.25 | $12.25 | $11.76 | $11.84 | $11.84 | 2,618,060 |
| 2019-09-16 | $12.47 | $12.47 | $12.10 | $12.22 | $12.22 | 3,690,200 |
| 2019-09-13 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2019-09-12 | $12.12 | $12.33 | $11.93 | $12.26 | $12.26 | 3,819,840 |
| 2019-09-11 | $12.25 | $12.48 | $11.98 | $12.15 | $12.15 | 4,084,990 |
| 2019-09-10 | $12.10 | $12.21 | $11.83 | $12.14 | $12.14 | 3,841,330 |
| 2019-09-09 | $11.77 | $12.44 | $11.77 | $12.16 | $12.16 | 5,009,100 |
| 2019-09-06 | $11.58 | $11.90 | $11.57 | $11.76 | $11.76 | 3,727,030 |
| 2019-09-05 | $11.39 | $11.67 | $11.32 | $11.59 | $11.59 | 3,397,770 |
| 2019-09-04 | $11.21 | $11.35 | $11.17 | $11.32 | $11.32 | 1,846,110 |
| 2019-09-03 | $11.29 | $11.34 | $11.14 | $11.31 | $11.31 | 1,925,950 |
| 2019-09-02 | $11.09 | $11.27 | $10.95 | $11.27 | $11.27 | 2,579,310 |
| 2019-08-30 | $11.43 | $11.58 | $10.88 | $11.10 | $11.10 | 3,358,430 |
| 2019-08-29 | $11.18 | $11.56 | $11.12 | $11.56 | $11.56 | 3,193,450 |
| 2019-08-28 | $11.73 | $12.54 | $11.52 | $11.82 | $11.82 | 5,458,760 |
| 2019-08-27 | $11.35 | $11.45 | $11.24 | $11.40 | $11.40 | 1,676,480 |
| 2019-08-26 | $11.27 | $11.46 | $11.16 | $11.25 | $11.25 | 2,383,480 |
| 2019-08-23 | $11.66 | $12.13 | $11.56 | $11.70 | $11.70 | 3,658,010 |
| 2019-08-22 | $11.75 | $11.75 | $11.50 | $11.66 | $11.66 | 1,752,040 |
| 2019-08-21 | $11.76 | $11.79 | $11.56 | $11.61 | $11.61 | 2,085,000 |
| 2019-08-20 | $11.93 | $11.94 | $11.72 | $11.76 | $11.76 | 3,472,540 |
| 2019-08-19 | $11.77 | $11.95 | $11.63 | $11.91 | $11.91 | 4,591,530 |
| 2019-08-16 | $11.64 | $11.77 | $11.55 | $11.66 | $11.66 | 4,544,110 |
| 2019-08-15 | $11.78 | $12.15 | $11.22 | $11.95 | $11.95 | 8,248,500 |
| 2019-08-14 | $11.18 | $11.72 | $11.18 | $11.72 | $11.72 | 1,975,590 |
| 2019-08-13 | $10.80 | $10.91 | $10.58 | $10.65 | $10.65 | 1,522,770 |
| 2019-08-12 | $10.74 | $10.98 | $10.51 | $10.95 | $10.95 | 1,693,580 |
| 2019-08-09 | $10.93 | $11.03 | $10.70 | $10.72 | $10.72 | 1,676,020 |
| 2019-08-08 | $10.94 | $11.00 | $10.81 | $10.84 | $10.84 | 2,136,980 |
| 2019-08-07 | $11.05 | $11.20 | $10.83 | $10.83 | $10.83 | 1,990,090 |
| 2019-08-06 | $10.97 | $11.19 | $10.70 | $10.91 | $10.91 | 2,970,740 |
| 2019-08-05 | $11.40 | $11.69 | $11.30 | $11.33 | $11.33 | 2,143,840 |
| 2019-08-02 | $11.42 | $11.60 | $11.22 | $11.43 | $11.43 | 2,768,110 |
| 2019-08-01 | $11.80 | $11.89 | $11.61 | $11.86 | $11.86 | 2,498,290 |
| 2019-07-31 | $12.03 | $12.08 | $11.77 | $11.84 | $11.84 | 3,016,710 |
| 2019-07-30 | $12.05 | $12.25 | $12.00 | $12.13 | $12.13 | 4,176,680 |
| 2019-07-29 | $12.30 | $12.30 | $11.91 | $12.25 | $12.25 | 7,640,180 |
| 2019-07-26 | $11.60 | $12.69 | $11.58 | $12.69 | $12.69 | 4,971,180 |
| 2019-07-25 | $11.66 | $11.66 | $11.34 | $11.54 | $11.54 | 1,211,680 |
| 2019-07-24 | $11.45 | $11.77 | $11.12 | $11.55 | $11.55 | 2,108,560 |
| 2019-07-23 | $11.01 | $11.47 | $11.01 | $11.45 | $11.45 | 2,271,810 |
| 2019-07-22 | $11.72 | $11.73 | $10.98 | $11.01 | $11.01 | 2,971,100 |
| 2019-07-19 | $11.66 | $11.94 | $11.52 | $11.71 | $11.71 | 2,673,720 |
| 2019-07-18 | $11.79 | $11.79 | $11.52 | $11.66 | $11.66 | 1,793,200 |
| 2019-07-17 | $12.05 | $12.15 | $11.86 | $11.86 | $11.86 | 1,802,340 |
| 2019-07-16 | $12.35 | $12.56 | $11.98 | $12.05 | $12.05 | 2,756,320 |
| 2019-07-15 | $12.00 | $12.56 | $11.71 | $12.33 | $12.33 | 2,757,840 |
| 2019-07-12 | $12.52 | $12.52 | $12.15 | $12.21 | $12.21 | 2,137,470 |
| 2019-07-11 | $12.65 | $12.84 | $12.36 | $12.43 | $12.43 | 2,447,160 |
| 2019-07-10 | $12.22 | $12.98 | $12.22 | $12.67 | $12.67 | 3,526,480 |
| 2019-07-09 | $12.21 | $12.63 | $12.16 | $12.27 | $12.27 | 3,450,680 |
| 2019-07-08 | $13.00 | $13.48 | $12.21 | $12.45 | $12.45 | 5,149,520 |
| 2019-07-05 | $12.97 | $13.50 | $12.69 | $13.23 | $13.23 | 4,508,300 |
| 2019-07-04 | $13.44 | $13.53 | $12.80 | $13.03 | $13.03 | 4,715,440 |
| 2019-07-03 | $13.00 | $13.67 | $12.84 | $13.56 | $13.56 | 5,169,980 |
| 2019-07-02 | $21.92 | $22.93 | $21.65 | $22.50 | $13.87 | 5,230,480 |
| 2019-07-01 | $21.55 | $22.68 | $21.36 | $22.31 | $13.76 | 6,021,830 |
| 2019-06-28 | $20.53 | $21.40 | $20.53 | $21.18 | $13.06 | 3,069,600 |
| 2019-06-27 | $20.52 | $21.07 | $20.26 | $20.65 | $12.73 | 1,815,950 |
| 2019-06-26 | $21.06 | $21.90 | $20.80 | $21.07 | $12.99 | 2,557,990 |
| 2019-06-25 | $21.19 | $21.50 | $20.20 | $20.78 | $12.81 | 2,174,800 |
| 2019-06-24 | $21.16 | $21.79 | $20.93 | $21.14 | $13.04 | 3,202,970 |
| 2019-06-21 | $21.47 | $22.00 | $20.40 | $20.92 | $12.90 | 5,834,430 |
| 2019-06-20 | $20.02 | $20.40 | $19.50 | $20.10 | $12.39 | 1,656,810 |
| 2019-06-19 | $20.13 | $20.19 | $19.78 | $20.10 | $12.39 | 2,220,050 |
| 2019-06-18 | $19.90 | $19.90 | $19.20 | $19.59 | $12.08 | 1,108,830 |
| 2019-06-17 | $19.88 | $20.16 | $19.68 | $19.94 | $12.30 | 1,139,100 |
| 2019-06-14 | $20.89 | $20.89 | $19.60 | $19.68 | $12.14 | 2,818,960 |
| 2019-06-13 | $20.30 | $21.80 | $20.10 | $20.89 | $12.88 | 4,279,700 |
| 2019-06-12 | $20.34 | $20.96 | $20.00 | $20.34 | $12.54 | 4,216,910 |
| 2019-06-11 | $20.15 | $20.70 | $19.83 | $20.62 | $12.72 | 4,771,160 |
| 2019-06-10 | $21.10 | $21.10 | $19.79 | $20.56 | $12.68 | 6,256,370 |
| 2019-06-07 | $20.60 | $20.60 | $20.60 | $20.60 | $12.70 | 0 |
| 2019-06-06 | $18.73 | $20.60 | $18.64 | $20.60 | $12.70 | 4,245,950 |
| 2019-06-05 | $18.21 | $19.80 | $18.21 | $18.73 | $11.55 | 2,647,640 |
| 2019-06-04 | $18.40 | $18.87 | $18.10 | $18.14 | $11.19 | 1,434,450 |
| 2019-06-03 | $18.55 | $19.68 | $18.55 | $18.70 | $11.53 | 3,135,200 |
| 2019-05-31 | $18.01 | $18.50 | $17.97 | $18.24 | $11.25 | 1,106,880 |
| 2019-05-30 | $18.42 | $18.42 | $17.88 | $18.10 | $11.16 | 1,218,700 |
| 2019-05-29 | $18.40 | $18.65 | $18.27 | $18.50 | $11.41 | 1,009,990 |
| 2019-05-28 | $18.65 | $18.71 | $18.28 | $18.35 | $11.32 | 1,128,750 |
| 2019-05-27 | $17.92 | $18.74 | $17.80 | $18.74 | $11.56 | 1,274,380 |
| 2019-05-24 | $17.95 | $18.19 | $17.90 | $17.96 | $11.07 | 684,730 |
| 2019-05-23 | $18.51 | $18.55 | $17.96 | $18.00 | $11.10 | 1,152,630 |
| 2019-05-22 | $18.83 | $18.83 | $18.45 | $18.72 | $11.54 | 1,495,460 |
| 2019-05-21 | $18.01 | $19.88 | $17.91 | $18.80 | $11.59 | 1,874,280 |
| 2019-05-20 | $17.88 | $18.48 | $17.60 | $18.09 | $11.16 | 820,680 |
| 2019-05-17 | $18.62 | $18.68 | $17.75 | $17.80 | $10.98 | 1,404,180 |
| 2019-05-16 | $18.44 | $18.67 | $18.35 | $18.58 | $11.46 | 1,251,750 |
| 2019-05-15 | $18.18 | $18.68 | $18.18 | $18.45 | $11.38 | 1,420,850 |
| 2019-05-14 | $18.20 | $18.50 | $18.00 | $18.34 | $11.31 | 962,150 |
| 2019-05-13 | $18.26 | $18.47 | $18.20 | $18.32 | $11.30 | 806,350 |
| 2019-05-10 | $18.10 | $18.80 | $18.02 | $18.52 | $11.42 | 1,376,940 |
| 2019-05-09 | $17.92 | $18.36 | $17.92 | $18.02 | $11.11 | 829,520 |
| 2019-05-08 | $18.00 | $18.64 | $17.53 | $18.21 | $11.23 | 1,171,610 |
| 2019-05-07 | $17.39 | $18.33 | $17.39 | $17.93 | $11.06 | 1,044,660 |
| 2019-05-06 | $17.80 | $17.80 | $17.11 | $17.31 | $10.67 | 1,674,980 |
| 2019-05-03 | $18.15 | $18.15 | $18.15 | $18.15 | $11.19 | 0 |
| 2019-05-02 | $18.15 | $18.15 | $18.15 | $18.15 | $11.19 | 0 |
| 2019-05-01 | $18.15 | $18.15 | $18.15 | $18.15 | $11.19 | 0 |
| 2019-04-30 | $18.08 | $18.36 | $18.00 | $18.15 | $11.19 | 1,005,380 |
| 2019-04-29 | $19.27 | $19.27 | $17.80 | $17.87 | $11.02 | 1,790,680 |
| 2019-04-26 | $20.06 | $20.19 | $19.05 | $19.30 | $11.90 | 1,499,590 |
| 2019-04-25 | $20.76 | $20.95 | $20.01 | $20.02 | $12.35 | 1,438,980 |
| 2019-04-24 | $20.70 | $20.85 | $20.34 | $20.68 | $12.75 | 1,145,100 |
| 2019-04-23 | $21.49 | $21.69 | $20.60 | $20.70 | $12.76 | 2,560,220 |
| 2019-04-22 | $21.40 | $21.49 | $21.00 | $21.10 | $13.01 | 953,630 |
| 2019-04-19 | $21.04 | $21.35 | $20.81 | $21.30 | $13.13 | 859,740 |
| 2019-04-18 | $21.51 | $21.77 | $21.02 | $21.04 | $12.97 | 1,339,850 |
| 2019-04-17 | $21.55 | $21.55 | $21.24 | $21.50 | $13.26 | 1,417,070 |
| 2019-04-16 | $20.97 | $21.42 | $20.16 | $21.38 | $13.18 | 2,152,360 |
| 2019-04-15 | $21.60 | $21.91 | $20.90 | $20.97 | $12.93 | 1,533,140 |
| 2019-04-12 | $21.17 | $21.58 | $21.17 | $21.35 | $13.17 | 1,283,710 |
| 2019-04-11 | $22.15 | $22.15 | $21.12 | $21.25 | $13.10 | 1,655,590 |
| 2019-04-10 | $21.70 | $22.02 | $21.17 | $21.95 | $13.54 | 2,536,000 |
| 2019-04-09 | $22.05 | $22.26 | $21.61 | $22.04 | $13.59 | 2,129,610 |
| 2019-04-08 | $22.44 | $22.69 | $22.10 | $22.25 | $13.72 | 2,923,850 |
| 2019-04-05 | $22.26 | $22.26 | $22.26 | $22.26 | $13.73 | 0 |
| 2019-04-04 | $22.20 | $22.43 | $21.97 | $22.26 | $13.73 | 2,279,700 |
| 2019-04-03 | $21.80 | $22.70 | $21.67 | $22.18 | $13.68 | 2,203,380 |
| 2019-04-02 | $22.16 | $22.75 | $21.92 | $21.93 | $13.52 | 2,577,560 |
| 2019-04-01 | $21.20 | $21.86 | $21.10 | $21.85 | $13.47 | 2,267,260 |
| 2019-03-29 | $20.53 | $21.16 | $20.11 | $20.84 | $12.85 | 2,110,780 |
| 2019-03-28 | $20.80 | $21.47 | $20.48 | $20.48 | $12.63 | 1,482,530 |
| 2019-03-27 | $21.16 | $21.24 | $20.00 | $21.08 | $13.00 | 2,076,620 |
| 2019-03-26 | $22.22 | $22.52 | $20.91 | $21.05 | $12.98 | 2,460,830 |
| 2019-03-25 | $21.88 | $22.60 | $21.52 | $22.22 | $13.70 | 2,148,160 |
| 2019-03-22 | $22.23 | $22.62 | $21.82 | $22.29 | $13.74 | 2,305,240 |
| 2019-03-21 | $22.60 | $23.12 | $22.36 | $22.40 | $13.81 | 3,177,900 |
| 2019-03-20 | $22.45 | $22.48 | $21.55 | $22.28 | $13.74 | 1,656,980 |
| 2019-03-19 | $22.88 | $22.88 | $21.93 | $22.40 | $13.81 | 1,764,140 |
| 2019-03-18 | $21.81 | $22.54 | $21.81 | $22.30 | $13.75 | 1,901,000 |
| 2019-03-15 | $21.79 | $22.20 | $21.60 | $21.78 | $13.43 | 1,793,300 |
| 2019-03-14 | $22.00 | $22.37 | $21.17 | $21.64 | $13.34 | 3,172,330 |
| 2019-03-13 | $23.46 | $23.46 | $22.21 | $22.47 | $13.86 | 3,754,380 |
| 2019-03-12 | $22.89 | $23.30 | $22.50 | $23.28 | $14.36 | 4,186,680 |
| 2019-03-11 | $21.90 | $22.78 | $21.72 | $22.78 | $14.05 | 3,359,000 |
| 2019-03-08 | $22.60 | $23.41 | $21.60 | $21.70 | $13.38 | 4,746,440 |
| 2019-03-07 | $22.15 | $22.88 | $21.78 | $22.82 | $14.07 | 4,218,870 |
| 2019-03-06 | $22.31 | $22.88 | $21.33 | $22.14 | $13.65 | 4,885,060 |
| 2019-03-05 | $20.90 | $21.98 | $20.84 | $21.98 | $13.55 | 3,952,770 |
| 2019-03-04 | $20.68 | $21.50 | $20.67 | $21.09 | $13.01 | 3,979,390 |
| 2019-03-01 | $20.62 | $21.02 | $20.28 | $20.64 | $12.73 | 2,146,520 |
| 2019-02-28 | $20.22 | $20.77 | $20.20 | $20.63 | $12.72 | 2,670,010 |
| 2019-02-27 | $20.74 | $20.87 | $20.03 | $20.40 | $12.58 | 3,540,850 |
| 2019-02-26 | $20.70 | $21.33 | $20.24 | $20.79 | $12.82 | 4,697,840 |
| 2019-02-25 | $20.17 | $20.92 | $20.01 | $20.63 | $12.72 | 4,497,040 |
| 2019-02-22 | $19.26 | $19.90 | $19.26 | $19.82 | $12.22 | 3,343,970 |
| 2019-02-21 | $19.37 | $19.99 | $19.37 | $19.51 | $12.03 | 4,180,290 |
| 2019-02-20 | $19.40 | $19.54 | $19.04 | $19.37 | $11.94 | 2,207,030 |
| 2019-02-19 | $19.36 | $19.68 | $19.09 | $19.36 | $11.94 | 2,762,300 |
| 2019-02-18 | $18.79 | $19.37 | $18.72 | $19.36 | $11.94 | 2,651,250 |
| 2019-02-15 | $18.64 | $18.87 | $18.46 | $18.69 | $11.53 | 2,188,700 |
| 2019-02-14 | $18.65 | $18.76 | $18.35 | $18.71 | $11.54 | 2,289,550 |
| 2019-02-13 | $18.04 | $18.71 | $18.04 | $18.56 | $11.44 | 2,477,340 |
| 2019-02-12 | $18.00 | $18.42 | $17.81 | $18.23 | $11.24 | 2,043,230 |
| 2019-02-11 | $17.18 | $17.93 | $17.12 | $17.86 | $11.01 | 2,124,480 |
| 2019-02-08 | $17.36 | $17.36 | $17.36 | $17.36 | $10.70 | 0 |
| 2019-02-07 | $17.36 | $17.36 | $17.36 | $17.36 | $10.70 | 0 |
| 2019-02-06 | $17.36 | $17.36 | $17.36 | $17.36 | $10.70 | 0 |
| 2019-02-05 | $17.36 | $17.36 | $17.36 | $17.36 | $10.70 | 0 |
| 2019-02-04 | $17.36 | $17.36 | $17.36 | $17.36 | $10.70 | 0 |
| 2019-02-01 | $16.98 | $17.37 | $16.98 | $17.36 | $10.70 | 1,942,650 |
| 2019-01-31 | $18.62 | $18.79 | $16.82 | $16.91 | $10.43 | 2,865,790 |
| 2019-01-30 | $19.32 | $19.32 | $18.60 | $18.62 | $11.48 | 2,314,650 |
| 2019-01-29 | $19.40 | $19.79 | $19.01 | $19.56 | $12.06 | 2,165,790 |
| 2019-01-28 | $21.01 | $21.10 | $19.40 | $19.63 | $12.10 | 4,321,850 |
| 2019-01-25 | $21.31 | $23.18 | $21.26 | $21.53 | $13.28 | 6,184,170 |
| 2019-01-24 | $20.95 | $21.19 | $20.70 | $21.18 | $13.06 | 2,439,930 |
| 2019-01-23 | $20.65 | $20.98 | $20.61 | $20.94 | $12.91 | 2,045,430 |
| 2019-01-22 | $20.60 | $21.18 | $20.40 | $20.78 | $12.81 | 1,963,300 |
| 2019-01-21 | $20.44 | $20.73 | $20.24 | $20.70 | $12.76 | 1,655,650 |
| 2019-01-18 | $20.68 | $20.88 | $20.20 | $20.43 | $12.60 | 1,935,950 |
| 2019-01-17 | $21.14 | $21.18 | $20.66 | $20.71 | $12.77 | 1,633,730 |
| 2019-01-16 | $21.11 | $21.47 | $20.85 | $21.00 | $12.95 | 2,107,490 |
| 2019-01-15 | $20.60 | $21.34 | $20.58 | $21.19 | $13.07 | 2,517,000 |
| 2019-01-14 | $21.48 | $21.50 | $20.82 | $20.85 | $12.86 | 3,058,700 |
| 2019-01-11 | $21.51 | $21.54 | $21.01 | $21.52 | $13.27 | 3,612,880 |
| 2019-01-10 | $21.70 | $21.98 | $21.03 | $21.47 | $13.24 | 3,935,700 |
| 2019-01-09 | $20.96 | $21.76 | $20.88 | $21.61 | $13.33 | 5,006,480 |
| 2019-01-08 | $21.36 | $21.38 | $20.86 | $21.18 | $13.06 | 4,081,500 |
| 2019-01-07 | $21.10 | $21.95 | $21.05 | $21.54 | $13.28 | 5,696,100 |
| 2019-01-04 | $20.84 | $21.27 | $20.30 | $21.10 | $13.01 | 4,186,290 |
| 2019-01-03 | $22.06 | $22.10 | $20.73 | $20.78 | $12.81 | 5,815,440 |
| 2019-01-02 | $22.35 | $22.58 | $22.13 | $22.39 | $13.81 | 4,778,700 |
| 2019-01-01 | $22.32 | $22.32 | $22.32 | $22.32 | $13.76 | 0 |
| 2018-12-31 | $22.32 | $22.32 | $22.32 | $22.32 | $13.76 | 0 |
| 2018-12-28 | $23.40 | $23.69 | $22.16 | $22.32 | $13.76 | 7,775,500 |
| 2018-12-27 | $24.97 | $25.92 | $23.52 | $23.64 | $14.58 | 10,484,510 |
| 2018-12-26 | $25.14 | $25.14 | $25.14 | $25.14 | $15.50 | 0 |
| 2018-12-25 | $25.14 | $25.14 | $25.14 | $25.14 | $15.50 | 0 |
| 2018-12-24 | $25.14 | $25.14 | $25.14 | $25.14 | $15.50 | 1,228,750 |
| 2018-12-21 | $20.74 | $22.85 | $20.70 | $22.85 | $14.09 | 2,382,550 |
| 2018-12-20 | $20.34 | $20.86 | $20.34 | $20.77 | $12.81 | 1,435,950 |
| 2018-12-19 | $20.77 | $20.90 | $20.37 | $20.42 | $12.59 | 1,320,170 |
| 2018-12-18 | $20.72 | $20.79 | $20.45 | $20.71 | $12.77 | 1,013,100 |
| 2018-12-17 | $20.44 | $20.86 | $20.22 | $20.82 | $12.84 | 1,316,650 |
| 2018-12-14 | $21.48 | $21.48 | $20.60 | $20.60 | $12.70 | 2,163,650 |
| 2018-12-13 | $21.21 | $22.28 | $20.75 | $21.70 | $13.38 | 3,542,370 |
| 2018-12-12 | $20.97 | $21.21 | $20.75 | $21.10 | $13.01 | 1,887,500 |
| 2018-12-11 | $20.59 | $20.77 | $20.51 | $20.70 | $12.76 | 1,046,100 |
| 2018-12-10 | $20.88 | $20.88 | $20.45 | $20.55 | $12.67 | 900,250 |
| 2018-12-07 | $20.75 | $21.28 | $20.75 | $20.90 | $12.89 | 1,305,950 |
| 2018-12-06 | $20.90 | $21.08 | $20.60 | $20.73 | $12.78 | 1,272,690 |
| 2018-12-05 | $20.98 | $21.26 | $20.81 | $21.05 | $12.98 | 1,923,400 |
| 2018-12-04 | $21.30 | $21.86 | $21.00 | $21.57 | $13.30 | 2,273,800 |
| 2018-12-03 | $21.21 | $21.46 | $20.91 | $21.30 | $13.13 | 2,251,790 |
| 2018-11-30 | $20.35 | $20.77 | $20.08 | $20.75 | $12.80 | 1,790,700 |
| 2018-11-29 | $21.23 | $21.56 | $20.43 | $20.49 | $12.64 | 2,277,100 |
| 2018-11-28 | $21.01 | $21.16 | $20.45 | $21.16 | $13.05 | 1,899,550 |
| 2018-11-27 | $20.75 | $20.98 | $20.61 | $20.85 | $12.86 | 2,049,020 |
| 2018-11-26 | $20.80 | $21.20 | $20.48 | $20.54 | $12.67 | 2,263,640 |
| 2018-11-23 | $23.10 | $23.10 | $20.79 | $20.82 | $12.84 | 3,449,500 |
| 2018-11-22 | $23.70 | $23.90 | $22.96 | $22.96 | $14.16 | 2,229,950 |
| 2018-11-21 | $23.35 | $23.78 | $23.35 | $23.70 | $14.61 | 2,064,700 |
| 2018-11-20 | $23.80 | $23.85 | $23.30 | $23.63 | $14.57 | 3,603,270 |
| 2018-11-19 | $26.30 | $26.33 | $24.27 | $24.36 | $15.02 | 4,949,250 |
| 2018-11-16 | $24.72 | $24.90 | $24.30 | $24.61 | $15.18 | 4,219,650 |
| 2018-11-15 | $24.05 | $24.87 | $24.02 | $24.77 | $15.27 | 4,500,750 |
| 2018-11-14 | $24.60 | $24.79 | $24.01 | $24.25 | $14.95 | 3,741,800 |
| 2018-11-13 | $24.30 | $25.24 | $23.88 | $24.72 | $15.24 | 5,138,820 |
| 2018-11-12 | $24.11 | $25.00 | $23.73 | $24.68 | $15.22 | 4,581,400 |
| 2018-11-09 | $23.90 | $24.32 | $23.58 | $24.00 | $14.80 | 3,149,320 |
| 2018-11-08 | $24.10 | $24.27 | $23.72 | $24.11 | $14.87 | 3,480,350 |
| 2018-11-07 | $23.57 | $24.20 | $23.20 | $24.08 | $14.85 | 4,562,170 |
| 2018-11-06 | $25.50 | $25.50 | $23.58 | $23.58 | $14.54 | 6,829,370 |
| 2018-11-05 | $25.27 | $26.26 | $24.92 | $26.20 | $16.16 | 8,019,550 |
| 2018-11-02 | $26.11 | $26.25 | $25.11 | $25.55 | $15.76 | 6,823,610 |
| 2018-11-01 | $24.99 | $25.81 | $24.63 | $25.67 | $15.83 | 7,369,890 |
| 2018-10-31 | $24.57 | $25.45 | $24.53 | $25.01 | $15.42 | 6,650,800 |
| 2018-10-30 | $24.55 | $25.56 | $24.10 | $25.01 | $15.42 | 7,500,720 |
| 2018-10-29 | $25.99 | $26.80 | $24.08 | $24.55 | $15.14 | 7,931,000 |
| 2018-10-26 | $27.01 | $27.49 | $25.51 | $26.15 | $16.13 | 8,166,920 |
| 2018-10-25 | $27.05 | $27.88 | $26.28 | $26.84 | $16.55 | 8,929,980 |
| 2018-10-24 | $29.00 | $29.68 | $27.83 | $28.58 | $17.62 | 12,672,780 |
| 2018-10-23 | $30.00 | $30.92 | $29.59 | $30.92 | $19.07 | 6,938,870 |
| 2018-10-22 | $28.00 | $28.11 | $27.00 | $28.11 | $17.33 | 6,254,450 |
| 2018-10-19 | $22.97 | $25.55 | $22.60 | $25.55 | $15.76 | 5,860,960 |
| 2018-10-18 | $23.23 | $23.23 | $21.97 | $23.23 | $14.32 | 9,565,650 |
| 2018-10-17 | $19.90 | $21.12 | $19.76 | $21.12 | $13.02 | 1,667,400 |
| 2018-10-16 | $19.36 | $19.72 | $18.95 | $19.20 | $11.84 | 1,019,450 |
| 2018-10-15 | $19.65 | $19.99 | $19.28 | $19.36 | $11.94 | 1,071,100 |
| 2018-10-12 | $19.10 | $19.80 | $18.65 | $19.52 | $12.04 | 1,361,150 |
| 2018-10-11 | $20.51 | $20.53 | $19.04 | $19.10 | $11.78 | 1,685,130 |
| 2018-10-10 | $20.32 | $21.89 | $20.11 | $21.15 | $13.04 | 1,435,690 |
| 2018-10-09 | $19.78 | $20.33 | $19.67 | $20.32 | $12.53 | 879,300 |
| 2018-10-08 | $20.36 | $20.65 | $19.61 | $19.65 | $12.12 | 822,600 |
| 2018-10-05 | $20.66 | $20.66 | $20.66 | $20.66 | $12.74 | 0 |
| 2018-10-04 | $20.66 | $20.66 | $20.66 | $20.66 | $12.74 | 0 |
| 2018-10-03 | $20.66 | $20.66 | $20.66 | $20.66 | $12.74 | 0 |
| 2018-10-02 | $20.66 | $20.66 | $20.66 | $20.66 | $12.74 | 0 |
| 2018-10-01 | $20.66 | $20.66 | $20.66 | $20.66 | $12.74 | 0 |
| 2018-09-28 | $20.15 | $20.70 | $20.15 | $20.66 | $12.74 | 656,720 |
| 2018-09-27 | $21.01 | $21.22 | $20.18 | $20.29 | $12.51 | 990,850 |
| 2018-09-26 | $20.98 | $21.28 | $20.64 | $21.00 | $12.95 | 1,063,220 |
| 2018-09-25 | $20.78 | $21.18 | $20.51 | $20.94 | $12.91 | 695,100 |
| 2018-09-24 | $20.85 | $20.85 | $20.85 | $20.85 | $12.86 | 0 |
| 2018-09-21 | $20.69 | $20.90 | $20.60 | $20.85 | $12.86 | 856,600 |
| 2018-09-20 | $20.82 | $20.98 | $20.50 | $20.61 | $12.71 | 786,650 |
| 2018-09-19 | $20.64 | $21.23 | $20.55 | $20.76 | $12.80 | 1,021,620 |
| 2018-09-18 | $20.07 | $20.99 | $20.01 | $20.74 | $12.79 | 1,085,820 |
| 2018-09-17 | $21.09 | $21.25 | $20.20 | $20.20 | $12.46 | 961,450 |
| 2018-09-14 | $21.74 | $21.99 | $21.10 | $21.10 | $13.01 | 1,287,350 |
| 2018-09-13 | $22.40 | $22.49 | $21.55 | $21.89 | $13.50 | 1,313,500 |
| 2018-09-12 | $21.84 | $21.84 | $21.40 | $21.67 | $13.36 | 904,850 |
| 2018-09-11 | $21.49 | $21.99 | $21.10 | $21.60 | $13.32 | 1,272,250 |
| 2018-09-10 | $23.60 | $23.60 | $21.50 | $21.60 | $13.32 | 2,356,260 |
| 2018-09-07 | $24.13 | $24.48 | $23.30 | $23.83 | $14.69 | 2,253,640 |
| 2018-09-06 | $23.78 | $24.45 | $23.75 | $24.28 | $14.97 | 2,326,790 |
| 2018-09-05 | $24.14 | $24.60 | $23.80 | $24.07 | $14.84 | 2,448,500 |
| 2018-09-04 | $24.03 | $24.95 | $24.03 | $24.45 | $15.08 | 3,661,520 |
| 2018-09-03 | $25.70 | $26.49 | $23.88 | $25.20 | $15.54 | 5,657,740 |
| 2018-08-31 | $22.70 | $25.30 | $22.62 | $25.30 | $15.60 | 4,531,480 |
| 2018-08-30 | $22.69 | $23.66 | $22.48 | $23.00 | $14.18 | 2,095,980 |
| 2018-08-29 | $22.85 | $22.88 | $22.44 | $22.62 | $13.95 | 452,330 |
| 2018-08-28 | $22.83 | $22.99 | $22.57 | $22.93 | $14.14 | 681,600 |
| 2018-08-27 | $22.11 | $22.84 | $22.11 | $22.73 | $14.02 | 735,730 |
| 2018-08-24 | $22.56 | $22.57 | $22.10 | $22.28 | $13.74 | 542,580 |
| 2018-08-23 | $22.30 | $22.74 | $22.05 | $22.53 | $13.89 | 611,380 |
| 2018-08-22 | $22.80 | $22.80 | $22.12 | $22.26 | $13.73 | 548,030 |
| 2018-08-21 | $22.60 | $23.00 | $22.10 | $22.80 | $14.06 | 831,200 |
| 2018-08-20 | $22.07 | $22.87 | $21.90 | $22.70 | $14.00 | 661,900 |
| 2018-08-17 | $23.19 | $23.19 | $21.81 | $22.08 | $13.62 | 749,700 |
| 2018-08-16 | $22.38 | $23.20 | $22.05 | $22.78 | $14.05 | 679,710 |
| 2018-08-15 | $23.26 | $23.40 | $22.60 | $22.63 | $13.95 | 650,910 |
| 2018-08-14 | $23.23 | $23.50 | $23.14 | $23.22 | $14.32 | 633,280 |
| 2018-08-13 | $22.72 | $23.42 | $22.61 | $23.28 | $14.36 | 907,120 |
| 2018-08-10 | $22.52 | $23.14 | $22.52 | $23.02 | $14.20 | 920,250 |
| 2018-08-09 | $22.00 | $23.10 | $21.81 | $22.68 | $13.99 | 980,600 |
| 2018-08-08 | $22.61 | $22.74 | $21.82 | $22.04 | $13.59 | 905,380 |
| 2018-08-07 | $22.12 | $22.80 | $22.00 | $22.69 | $13.99 | 876,930 |
| 2018-08-06 | $22.75 | $22.87 | $21.72 | $22.05 | $13.60 | 901,770 |
| 2018-08-03 | $23.62 | $23.79 | $22.63 | $22.76 | $14.03 | 652,850 |
| 2018-08-02 | $24.62 | $24.66 | $22.53 | $23.41 | $14.44 | 1,096,050 |
| 2018-08-01 | $25.37 | $25.46 | $24.50 | $24.67 | $15.21 | 719,650 |
| 2018-07-31 | $25.13 | $25.30 | $24.80 | $25.12 | $15.49 | 432,010 |
| 2018-07-30 | $25.75 | $26.05 | $24.88 | $25.13 | $15.50 | 662,450 |
| 2018-07-27 | $26.09 | $26.29 | $25.72 | $25.85 | $15.94 | 585,050 |
| 2018-07-26 | $27.00 | $27.26 | $25.78 | $25.97 | $16.01 | 1,270,890 |
| 2018-07-25 | $27.56 | $27.88 | $26.92 | $27.11 | $16.72 | 1,161,700 |
| 2018-07-24 | $27.24 | $27.58 | $26.90 | $27.58 | $17.01 | 959,250 |
| 2018-07-23 | $27.57 | $27.57 | $26.70 | $27.21 | $16.78 | 1,113,550 |
| 2018-07-20 | $27.25 | $27.71 | $27.00 | $27.58 | $17.01 | 998,950 |
| 2018-07-19 | $26.93 | $27.87 | $26.90 | $27.30 | $16.83 | 1,226,430 |
| 2018-07-18 | $27.53 | $27.97 | $26.80 | $26.93 | $16.61 | 1,172,080 |
| 2018-07-17 | $27.21 | $27.56 | $26.70 | $27.20 | $16.77 | 873,950 |
| 2018-07-16 | $27.30 | $27.80 | $27.30 | $27.35 | $16.87 | 1,029,700 |
| 2018-07-13 | $27.18 | $28.12 | $27.11 | $27.70 | $17.08 | 1,966,290 |
| 2018-07-12 | $26.35 | $28.42 | $26.35 | $27.33 | $16.85 | 2,066,150 |
| 2018-07-11 | $26.70 | $26.78 | $25.53 | $26.43 | $16.30 | 1,643,350 |
| 2018-07-10 | $26.45 | $27.56 | $26.25 | $27.30 | $16.83 | 2,033,330 |
| 2018-07-09 | $25.87 | $26.49 | $25.71 | $26.42 | $16.29 | 1,185,100 |
| 2018-07-06 | $25.41 | $26.55 | $25.01 | $25.88 | $15.96 | 1,297,480 |
| 2018-07-05 | $26.37 | $26.37 | $25.40 | $25.50 | $15.72 | 877,550 |
| 2018-07-04 | $27.04 | $27.15 | $25.51 | $25.76 | $15.88 | 1,474,380 |
| 2018-07-03 | $26.78 | $27.50 | $26.37 | $27.32 | $16.85 | 1,568,350 |
| 2018-07-02 | $26.80 | $27.36 | $26.38 | $26.76 | $16.50 | 1,665,500 |
| 2018-06-29 | $25.69 | $26.76 | $25.68 | $26.59 | $16.40 | 1,226,860 |
| 2018-06-28 | $26.00 | $26.60 | $25.70 | $25.79 | $15.90 | 1,019,950 |
| 2018-06-27 | $26.97 | $26.97 | $25.71 | $26.09 | $16.09 | 1,326,600 |
| 2018-06-26 | $24.91 | $26.10 | $24.70 | $25.93 | $15.99 | 1,100,450 |
| 2018-06-25 | $25.46 | $25.89 | $25.20 | $25.37 | $15.64 | 1,044,750 |
| 2018-06-22 | $24.20 | $25.50 | $23.90 | $25.18 | $15.53 | 1,209,900 |
| 2018-06-21 | $26.70 | $26.78 | $24.30 | $24.45 | $15.08 | 1,959,200 |
| 2018-06-20 | $25.28 | $26.99 | $25.04 | $26.85 | $16.56 | 2,585,650 |
| 2018-06-19 | $28.21 | $28.24 | $26.40 | $26.40 | $16.28 | 1,910,400 |
| 2018-06-18 | $29.33 | $29.33 | $29.33 | $29.33 | $18.09 | 0 |
| 2018-06-15 | $30.85 | $31.20 | $29.00 | $29.33 | $18.09 | 2,036,800 |
| 2018-06-14 | $29.00 | $30.95 | $28.71 | $29.97 | $18.48 | 2,150,000 |
| 2018-06-13 | $29.62 | $30.16 | $29.08 | $29.17 | $17.99 | 1,433,950 |
| 2018-06-12 | $30.01 | $30.19 | $28.20 | $29.69 | $18.31 | 1,933,170 |
| 2018-06-11 | $30.00 | $30.90 | $29.70 | $29.96 | $18.47 | 1,936,780 |
| 2018-06-08 | $29.80 | $30.25 | $29.38 | $30.20 | $18.62 | 2,162,270 |
| 2018-06-07 | $30.80 | $30.99 | $29.56 | $29.89 | $18.43 | 2,856,670 |
| 2018-06-06 | $30.24 | $31.09 | $29.88 | $30.80 | $18.99 | 2,882,020 |
| 2018-06-05 | $29.31 | $30.51 | $29.00 | $30.36 | $18.72 | 2,692,220 |
| 2018-06-04 | $29.49 | $29.79 | $28.52 | $29.15 | $17.98 | 1,608,050 |
| 2018-06-01 | $28.48 | $30.25 | $28.23 | $29.02 | $17.90 | 2,303,310 |
| 2018-05-31 | $28.45 | $28.88 | $27.85 | $28.60 | $17.64 | 1,731,520 |
| 2018-05-30 | $30.30 | $30.30 | $27.99 | $27.99 | $17.26 | 2,845,670 |
| 2018-05-29 | $31.14 | $32.98 | $31.10 | $31.10 | $19.18 | 3,046,080 |
| 2018-05-28 | $32.68 | $32.96 | $30.43 | $31.75 | $19.58 | 2,606,610 |
| 2018-05-25 | $32.12 | $33.99 | $31.84 | $32.56 | $20.08 | 3,848,380 |
| 2018-05-24 | $32.40 | $32.66 | $31.60 | $31.95 | $19.70 | 2,620,710 |
| 2018-05-23 | $32.40 | $33.29 | $32.21 | $32.54 | $20.07 | 3,318,580 |
| 2018-05-22 | $31.98 | $32.95 | $31.71 | $32.65 | $20.13 | 3,628,680 |
| 2018-05-21 | $48.87 | $50.18 | $48.43 | $49.75 | $20.17 | 2,725,820 |
| 2018-05-18 | $47.58 | $49.83 | $47.04 | $49.10 | $19.91 | 3,126,350 |
| 2018-05-17 | $46.82 | $47.58 | $46.42 | $47.18 | $19.13 | 1,462,200 |
| 2018-05-16 | $47.19 | $47.98 | $46.35 | $47.35 | $19.20 | 2,363,830 |
| 2018-05-15 | $43.86 | $48.00 | $43.82 | $46.83 | $18.99 | 2,656,900 |
| 2018-05-14 | $45.13 | $45.43 | $43.80 | $43.98 | $17.83 | 1,081,400 |
| 2018-05-11 | $46.10 | $46.58 | $45.08 | $45.13 | $18.30 | 1,551,360 |
| 2018-05-10 | $45.83 | $46.58 | $45.42 | $46.54 | $18.87 | 1,822,230 |
| 2018-05-09 | $45.93 | $46.45 | $44.81 | $45.52 | $18.46 | 1,520,740 |
| 2018-05-08 | $44.07 | $46.39 | $44.07 | $45.98 | $18.65 | 1,910,690 |
| 2018-05-07 | $44.22 | $45.98 | $43.80 | $44.50 | $18.05 | 1,479,590 |
| 2018-05-04 | $43.24 | $43.60 | $42.06 | $42.91 | $17.40 | 850,530 |
| 2018-05-03 | $41.90 | $43.80 | $41.38 | $43.61 | $17.68 | 1,132,460 |
| 2018-05-02 | $42.83 | $43.40 | $41.50 | $41.89 | $16.99 | 613,820 |
| 2018-05-01 | $42.81 | $42.81 | $42.81 | $42.81 | $17.36 | 0 |
| 2018-04-30 | $42.81 | $42.81 | $42.81 | $42.81 | $17.36 | 0 |
| 2018-04-27 | $42.19 | $43.40 | $42.18 | $42.81 | $17.36 | 835,660 |
| 2018-04-26 | $43.58 | $43.58 | $42.01 | $42.01 | $17.04 | 1,306,820 |
| 2018-04-25 | $44.00 | $46.51 | $43.39 | $43.90 | $17.80 | 2,063,830 |
| 2018-04-24 | $41.45 | $43.00 | $41.03 | $42.96 | $17.42 | 1,016,120 |
| 2018-04-23 | $40.40 | $41.28 | $40.22 | $41.24 | $16.72 | 642,950 |
| 2018-04-20 | $42.60 | $43.20 | $40.18 | $40.41 | $16.39 | 1,087,560 |
| 2018-04-19 | $43.49 | $44.44 | $42.41 | $42.67 | $17.30 | 1,124,000 |
| 2018-04-18 | $44.30 | $44.59 | $41.51 | $43.49 | $17.64 | 1,424,350 |
| 2018-04-17 | $45.36 | $46.10 | $43.90 | $43.94 | $17.82 | 1,596,100 |
| 2018-04-16 | $46.98 | $47.21 | $44.70 | $45.10 | $18.29 | 1,923,510 |
| 2018-04-13 | $48.96 | $50.20 | $46.81 | $46.95 | $19.04 | 3,147,060 |
| 2018-04-12 | $47.17 | $48.55 | $45.78 | $46.11 | $18.70 | 2,063,950 |
| 2018-04-11 | $46.95 | $47.20 | $46.22 | $47.05 | $19.08 | 1,805,960 |
| 2018-04-10 | $47.90 | $47.90 | $45.00 | $46.21 | $18.74 | 2,669,980 |
| 2018-04-09 | $46.47 | $48.48 | $45.71 | $48.38 | $19.62 | 2,867,220 |
| 2018-04-06 | $46.46 | $46.46 | $46.46 | $46.46 | $18.84 | 0 |
| 2018-04-05 | $46.46 | $46.46 | $46.46 | $46.46 | $18.84 | 0 |
| 2018-04-04 | $46.14 | $47.50 | $45.78 | $46.46 | $18.84 | 2,943,170 |
| 2018-04-03 | $44.20 | $48.97 | $43.51 | $46.35 | $18.80 | 3,404,840 |
| 2018-04-02 | $45.30 | $46.97 | $44.50 | $44.92 | $18.22 | 3,235,110 |
| 2018-03-30 | $43.55 | $46.19 | $43.20 | $45.00 | $18.25 | 3,251,180 |
| 2018-03-29 | $43.00 | $44.50 | $42.43 | $43.92 | $17.81 | 1,947,720 |
| 2018-03-28 | $41.60 | $44.50 | $41.60 | $42.64 | $17.29 | 2,212,540 |
| 2018-03-27 | $41.18 | $43.53 | $41.18 | $42.40 | $17.19 | 2,121,130 |
| 2018-03-26 | $38.50 | $41.45 | $38.00 | $41.26 | $16.73 | 2,139,900 |
| 2018-03-23 | $43.00 | $44.97 | $40.86 | $40.86 | $16.57 | 2,812,970 |
| 2018-03-22 | $42.72 | $46.28 | $42.72 | $45.40 | $18.41 | 3,574,150 |
| 2018-03-21 | $44.29 | $45.19 | $42.02 | $43.39 | $17.59 | 2,507,690 |
| 2018-03-20 | $41.50 | $45.65 | $41.20 | $44.49 | $18.04 | 2,981,630 |
| 2018-03-19 | $41.12 | $43.58 | $40.52 | $42.42 | $17.20 | 1,920,840 |
| 2018-03-16 | $40.11 | $41.50 | $40.04 | $40.49 | $16.42 | 1,404,000 |
| 2018-03-15 | $42.50 | $42.50 | $38.93 | $40.47 | $16.41 | 2,351,170 |
| 2018-03-14 | $43.15 | $44.83 | $43.00 | $43.00 | $17.44 | 1,739,200 |
| 2018-03-13 | $44.43 | $44.43 | $42.50 | $43.44 | $17.62 | 1,945,500 |
| 2018-03-12 | $44.92 | $46.28 | $44.01 | $44.47 | $18.03 | 2,933,400 |
| 2018-03-09 | $43.68 | $45.88 | $42.91 | $44.83 | $18.18 | 2,792,100 |
| 2018-03-08 | $42.09 | $44.50 | $41.72 | $43.69 | $17.72 | 2,986,090 |
| 2018-03-07 | $40.95 | $42.55 | $40.95 | $42.10 | $17.07 | 2,352,690 |
| 2018-03-06 | $41.10 | $41.81 | $40.62 | $40.88 | $16.58 | 2,149,980 |
| 2018-03-05 | $40.40 | $41.09 | $39.50 | $41.09 | $16.66 | 1,853,670 |
| 2018-03-02 | $39.55 | $41.35 | $39.03 | $40.04 | $16.24 | 1,975,850 |
| 2018-03-01 | $38.87 | $39.88 | $38.42 | $39.56 | $16.04 | 1,512,860 |
| 2018-02-28 | $39.80 | $39.80 | $37.89 | $38.79 | $15.73 | 2,331,650 |
| 2018-02-27 | $40.39 | $43.38 | $40.37 | $41.37 | $16.78 | 3,119,170 |
| 2018-02-26 | $39.91 | $40.59 | $39.39 | $40.29 | $16.34 | 2,109,940 |
| 2018-02-23 | $37.66 | $38.78 | $37.41 | $38.62 | $15.66 | 1,199,830 |
| 2018-02-22 | $37.49 | $37.85 | $36.90 | $37.75 | $15.31 | 874,820 |
| 2018-02-21 | $36.95 | $36.95 | $36.95 | $36.95 | $14.98 | 0 |
| 2018-02-20 | $36.95 | $36.95 | $36.95 | $36.95 | $14.98 | 0 |
| 2018-02-19 | $36.95 | $36.95 | $36.95 | $36.95 | $14.98 | 0 |
| 2018-02-16 | $36.95 | $36.95 | $36.95 | $36.95 | $14.98 | 0 |
| 2018-02-15 | $36.95 | $36.95 | $36.95 | $36.95 | $14.98 | 0 |
| 2018-02-14 | $37.49 | $38.27 | $36.88 | $36.95 | $14.98 | 917,690 |
| 2018-02-13 | $39.20 | $39.58 | $37.45 | $37.60 | $15.25 | 1,678,600 |
| 2018-02-12 | $39.65 | $40.25 | $38.68 | $39.50 | $16.02 | 1,876,040 |
| 2018-02-09 | $37.00 | $39.83 | $36.76 | $38.51 | $15.62 | 2,031,550 |
| 2018-02-08 | $38.25 | $39.10 | $37.02 | $38.51 | $15.62 | 1,642,880 |
| 2018-02-07 | $38.00 | $39.56 | $36.80 | $38.37 | $15.56 | 2,107,600 |
| 2018-02-06 | $37.94 | $39.20 | $36.80 | $36.95 | $14.98 | 1,914,400 |
| 2018-02-05 | $42.08 | $42.95 | $39.55 | $39.86 | $16.16 | 2,559,430 |
| 2018-02-02 | $43.30 | $44.38 | $41.69 | $43.94 | $17.82 | 2,112,700 |
| 2018-02-01 | $44.45 | $44.95 | $42.46 | $43.20 | $17.52 | 2,254,190 |
| 2018-01-31 | $46.00 | $46.46 | $44.34 | $44.34 | $17.98 | 3,265,880 |
| 2018-01-30 | $48.11 | $51.35 | $48.10 | $49.27 | $19.98 | 3,644,550 |
| 2018-01-29 | $47.99 | $49.30 | $47.30 | $48.67 | $19.74 | 2,982,130 |
| 2018-01-26 | $49.20 | $49.99 | $47.35 | $47.50 | $19.26 | 3,357,660 |
| 2018-01-25 | $49.09 | $50.99 | $49.09 | $49.96 | $20.26 | 3,422,280 |
| 2018-01-24 | $51.55 | $52.47 | $49.50 | $50.67 | $20.55 | 4,396,280 |
| 2018-01-23 | $50.00 | $52.11 | $49.36 | $51.33 | $20.81 | 5,052,000 |
| 2018-01-22 | $59.20 | $59.20 | $53.28 | $53.28 | $21.61 | 4,889,470 |
| 2018-01-19 | $59.20 | $59.20 | $58.00 | $59.20 | $24.01 | 2,393,960 |
| 2018-01-18 | $53.82 | $53.82 | $53.82 | $53.82 | $21.82 | 96,990 |
| 2018-01-17 | $48.93 | $48.93 | $48.93 | $48.93 | $19.84 | 44,500 |
| 2018-01-16 | $44.48 | $44.48 | $44.48 | $44.48 | $18.04 | 71,430 |
| 2018-01-15 | $40.44 | $40.44 | $40.44 | $40.44 | $16.40 | 27,100 |
| 2018-01-12 | $36.76 | $36.76 | $36.76 | $36.76 | $14.91 | 8,900 |
| 2018-01-11 | $33.42 | $33.42 | $33.42 | $33.42 | $13.55 | 4,000 |
| 2018-01-10 | $30.38 | $30.38 | $30.38 | $30.38 | $12.32 | 1,600 |
| 2018-01-09 | $23.02 | $27.62 | $23.02 | $27.62 | $11.20 | 7,400 |
BYBON Group Company Ltd (300736) News Headlines
Recent BYBON Group Company Ltd (300736) News
Similar Companies to BYBON Group Company Ltd (300736) 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 | -- | -- | -- |