Lionco Pharmaceutical Group Company Ltd (603669) Exchange: SHG
Data as of July 9, 2025
$5.66 ($-0.02) -0.35%
Lionco Pharmaceutical Group Company Ltd - Daily Information
Click for more stock information on Lionco Pharmaceutical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $5.69 |
| Previous Close | $5.66 |
| High | $5.77 |
| Low | $5.59 |
| Adjusted Open | $5.69 |
| Previous Adjusted Close | $5.66 |
| Adjusted High | $5.77 |
| Adjusted Low | $5.59 |
About Lionco Pharmaceutical Group Company Ltd (603669)
Invest in Lionco Pharmaceutical Group Company Ltd (603669)
Historical Stock Data for Lionco Pharmaceutical Group Company Ltd (603669)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.69 | $5.77 | $5.59 | $5.66 | $5.66 | 20,886,380 |
| 2025-07-07 | $5.66 | $5.83 | $5.60 | $5.68 | $5.68 | 29,644,080 |
| 2025-07-04 | $5.60 | $5.74 | $5.50 | $5.63 | $5.63 | 25,104,600 |
| 2025-07-03 | $5.51 | $5.74 | $5.44 | $5.65 | $5.65 | 34,693,500 |
| 2025-07-02 | $5.60 | $5.77 | $5.46 | $5.53 | $5.53 | 54,640,510 |
| 2025-06-30 | $4.95 | $5.40 | $4.93 | $5.40 | $5.40 | 24,369,160 |
| 2025-06-27 | $5.00 | $5.06 | $4.88 | $4.91 | $4.91 | 11,456,030 |
| 2025-06-26 | $5.18 | $5.20 | $5.02 | $5.02 | $5.02 | 11,092,680 |
| 2025-06-25 | $5.20 | $5.22 | $5.00 | $5.18 | $5.18 | 11,338,310 |
| 2025-06-24 | $5.06 | $5.24 | $5.05 | $5.18 | $5.18 | 12,015,090 |
| 2025-06-23 | $4.84 | $5.09 | $4.71 | $5.08 | $5.08 | 15,637,300 |
| 2025-06-20 | $4.80 | $4.88 | $4.69 | $4.85 | $4.85 | 13,159,300 |
| 2025-06-19 | $4.96 | $4.96 | $4.75 | $4.80 | $4.80 | 9,756,500 |
| 2025-06-18 | $5.11 | $5.12 | $4.87 | $4.94 | $4.94 | 10,606,060 |
| 2025-06-17 | $5.23 | $5.27 | $5.02 | $5.06 | $5.06 | 9,787,200 |
| 2025-06-13 | $5.34 | $5.42 | $5.06 | $5.16 | $5.16 | 16,294,910 |
| 2025-06-12 | $5.30 | $5.55 | $5.27 | $5.39 | $5.39 | 20,621,080 |
| 2025-06-11 | $5.25 | $5.35 | $5.12 | $5.33 | $5.33 | 15,616,830 |
| 2025-06-10 | $5.38 | $5.42 | $5.17 | $5.20 | $5.20 | 16,123,990 |
| 2025-06-09 | $5.24 | $5.44 | $5.23 | $5.37 | $5.37 | 21,116,000 |
| 2025-06-06 | $5.01 | $5.38 | $5.01 | $5.23 | $5.23 | 25,532,920 |
| 2025-06-05 | $5.18 | $5.30 | $4.97 | $5.01 | $5.01 | 12,610,080 |
| 2025-06-04 | $5.11 | $5.16 | $5.04 | $5.12 | $5.12 | 9,124,530 |
| 2025-06-03 | $5.05 | $5.17 | $4.98 | $5.10 | $5.10 | 13,677,890 |
| 2025-05-30 | $5.12 | $5.25 | $4.98 | $5.05 | $5.05 | 20,140,680 |
| 2025-05-29 | $4.78 | $5.25 | $4.75 | $5.10 | $5.10 | 22,351,680 |
| 2025-05-28 | $4.88 | $4.88 | $4.78 | $4.78 | $4.78 | 6,002,220 |
| 2025-05-27 | $4.93 | $4.93 | $4.80 | $4.86 | $4.86 | 7,311,100 |
| 2025-05-26 | $4.95 | $4.99 | $4.85 | $4.93 | $4.93 | 10,016,500 |
| 2025-05-23 | $4.84 | $4.98 | $4.84 | $4.92 | $4.92 | 12,578,480 |
| 2025-05-22 | $4.94 | $4.94 | $4.82 | $4.84 | $4.84 | 8,739,500 |
| 2025-05-21 | $4.93 | $5.08 | $4.91 | $4.95 | $4.95 | 15,250,440 |
| 2025-05-20 | $4.85 | $4.95 | $4.83 | $4.92 | $4.92 | 10,027,570 |
| 2025-05-19 | $4.91 | $4.95 | $4.80 | $4.83 | $4.83 | 10,048,130 |
| 2025-05-16 | $4.83 | $4.92 | $4.80 | $4.87 | $4.87 | 8,507,530 |
| 2025-05-15 | $4.94 | $4.94 | $4.79 | $4.83 | $4.83 | 13,048,540 |
| 2025-05-14 | $4.97 | $5.04 | $4.90 | $4.91 | $4.91 | 10,094,300 |
| 2025-05-13 | $5.08 | $5.11 | $4.97 | $4.98 | $4.98 | 10,101,330 |
| 2025-05-12 | $4.93 | $5.08 | $4.87 | $5.05 | $5.05 | 21,407,620 |
| 2025-05-09 | $5.00 | $5.13 | $4.90 | $4.95 | $4.95 | 20,037,400 |
| 2025-05-08 | $4.81 | $5.09 | $4.78 | $4.98 | $4.98 | 28,251,170 |
| 2025-05-07 | $4.71 | $4.84 | $4.55 | $4.82 | $4.82 | 25,167,200 |
| 2025-05-06 | $4.55 | $4.74 | $4.55 | $4.65 | $4.65 | 23,368,960 |
| 2025-04-30 | $4.37 | $4.62 | $4.19 | $4.52 | $4.52 | 31,339,090 |
| 2025-04-29 | $4.10 | $4.40 | $4.08 | $4.29 | $4.29 | 32,148,000 |
| 2025-04-28 | $4.26 | $4.34 | $3.94 | $4.10 | $4.10 | 37,832,060 |
| 2025-04-25 | $4.53 | $4.55 | $4.34 | $4.38 | $4.38 | 45,465,510 |
| 2025-04-24 | $4.26 | $4.62 | $4.22 | $4.62 | $4.62 | 20,273,690 |
| 2025-04-23 | $4.34 | $4.39 | $4.18 | $4.20 | $4.20 | 22,488,100 |
| 2025-04-22 | $4.50 | $4.58 | $4.34 | $4.37 | $4.37 | 32,790,860 |
| 2025-04-21 | $4.06 | $4.44 | $4.00 | $4.44 | $4.44 | 8,772,440 |
| 2025-04-18 | $4.04 | $4.10 | $3.98 | $4.04 | $4.04 | 8,110,640 |
| 2025-04-17 | $4.04 | $4.08 | $4.01 | $4.02 | $4.02 | 6,386,100 |
| 2025-04-16 | $4.20 | $4.20 | $4.01 | $4.05 | $4.05 | 7,554,700 |
| 2025-04-15 | $4.18 | $4.25 | $4.16 | $4.18 | $4.18 | 8,086,620 |
| 2025-04-14 | $4.06 | $4.25 | $4.04 | $4.20 | $4.20 | 12,824,600 |
| 2025-04-11 | $4.00 | $4.08 | $3.95 | $4.00 | $4.00 | 7,565,960 |
| 2025-04-10 | $3.89 | $4.02 | $3.87 | $3.99 | $3.99 | 10,555,820 |
| 2025-04-09 | $3.65 | $3.85 | $3.45 | $3.82 | $3.82 | 15,790,080 |
| 2025-04-08 | $3.95 | $3.98 | $3.65 | $3.79 | $3.79 | 20,748,880 |
| 2025-04-07 | $4.32 | $4.34 | $4.06 | $4.06 | $4.06 | 6,699,600 |
| 2025-04-03 | $4.48 | $4.53 | $4.41 | $4.51 | $4.51 | 7,525,550 |
| 2025-04-02 | $4.50 | $4.53 | $4.41 | $4.46 | $4.46 | 8,220,200 |
| 2025-04-01 | $4.35 | $4.53 | $4.35 | $4.46 | $4.46 | 10,678,500 |
| 2025-03-31 | $4.40 | $4.42 | $4.28 | $4.33 | $4.33 | 8,007,270 |
| 2025-03-28 | $4.47 | $4.56 | $4.43 | $4.43 | $4.43 | 7,446,300 |
| 2025-03-27 | $4.48 | $4.51 | $4.37 | $4.48 | $4.48 | 7,578,300 |
| 2025-03-26 | $4.42 | $4.51 | $4.40 | $4.49 | $4.49 | 10,501,460 |
| 2025-03-25 | $4.57 | $4.57 | $4.40 | $4.42 | $4.42 | 13,810,150 |
| 2025-03-24 | $4.70 | $4.71 | $4.48 | $4.57 | $4.57 | 13,104,960 |
| 2025-03-21 | $4.82 | $4.82 | $4.70 | $4.70 | $4.70 | 11,000,900 |
| 2025-03-20 | $4.85 | $4.89 | $4.72 | $4.79 | $4.79 | 11,881,760 |
| 2025-03-19 | $4.80 | $4.90 | $4.77 | $4.85 | $4.85 | 9,330,900 |
| 2025-03-18 | $4.89 | $4.89 | $4.77 | $4.81 | $4.81 | 9,928,030 |
| 2025-03-17 | $4.88 | $4.91 | $4.83 | $4.85 | $4.85 | 10,743,780 |
| 2025-03-14 | $4.76 | $4.85 | $4.73 | $4.84 | $4.84 | 14,670,190 |
| 2025-03-13 | $4.85 | $4.93 | $4.74 | $4.78 | $4.78 | 16,509,400 |
| 2025-03-12 | $4.77 | $4.89 | $4.70 | $4.88 | $4.88 | 16,575,360 |
| 2025-03-11 | $4.75 | $4.79 | $4.70 | $4.75 | $4.75 | 8,653,300 |
| 2025-03-10 | $4.80 | $4.84 | $4.73 | $4.80 | $4.80 | 10,030,480 |
| 2025-03-07 | $4.80 | $4.92 | $4.70 | $4.77 | $4.77 | 14,717,540 |
| 2025-03-06 | $4.88 | $4.89 | $4.80 | $4.81 | $4.81 | 11,200,600 |
| 2025-03-05 | $4.96 | $4.97 | $4.82 | $4.86 | $4.86 | 8,337,090 |
| 2025-03-04 | $4.98 | $5.00 | $4.91 | $4.96 | $4.96 | 7,212,770 |
| 2025-03-03 | $4.95 | $5.09 | $4.93 | $4.98 | $4.98 | 7,815,900 |
| 2025-02-28 | $5.10 | $5.11 | $4.93 | $4.95 | $4.95 | 10,566,650 |
| 2025-02-27 | $5.15 | $5.28 | $5.05 | $5.13 | $5.13 | 16,358,720 |
| 2025-02-26 | $4.92 | $5.10 | $4.92 | $5.10 | $5.10 | 13,730,430 |
| 2025-02-25 | $4.88 | $5.16 | $4.85 | $4.94 | $4.94 | 16,338,470 |
| 2025-02-24 | $4.93 | $4.97 | $4.87 | $4.93 | $4.93 | 10,554,560 |
| 2025-02-20 | $5.00 | $5.06 | $4.95 | $5.00 | $5.00 | 8,586,610 |
| 2025-02-19 | $5.00 | $5.02 | $4.93 | $5.02 | $5.02 | 10,260,720 |
| 2025-02-18 | $5.12 | $5.23 | $4.96 | $4.99 | $4.99 | 12,675,410 |
| 2025-02-17 | $5.16 | $5.20 | $5.08 | $5.12 | $5.12 | 13,738,930 |
| 2025-02-14 | $5.23 | $5.30 | $5.05 | $5.15 | $5.15 | 12,508,920 |
| 2025-02-13 | $5.35 | $5.37 | $5.20 | $5.20 | $5.20 | 14,184,550 |
| 2025-02-12 | $5.42 | $5.49 | $5.29 | $5.34 | $5.34 | 13,894,400 |
| 2025-02-11 | $5.61 | $5.64 | $5.41 | $5.46 | $5.46 | 13,802,120 |
| 2025-02-10 | $5.38 | $5.60 | $5.37 | $5.60 | $5.60 | 25,364,410 |
| 2025-02-07 | $5.41 | $5.47 | $5.32 | $5.37 | $5.37 | 18,648,790 |
| 2025-02-06 | $5.43 | $5.45 | $5.27 | $5.39 | $5.39 | 12,880,660 |
| 2025-02-05 | $5.45 | $5.50 | $5.39 | $5.43 | $5.43 | 7,301,100 |
| 2025-01-27 | $5.48 | $5.53 | $5.36 | $5.44 | $5.44 | 7,910,000 |
| 2025-01-24 | $5.47 | $5.55 | $5.38 | $5.46 | $5.46 | 12,365,230 |
| 2025-01-23 | $5.75 | $5.98 | $5.47 | $5.47 | $5.47 | 24,339,670 |
| 2025-01-22 | $5.56 | $5.73 | $5.47 | $5.62 | $5.62 | 15,809,700 |
| 2025-01-21 | $5.62 | $5.75 | $5.47 | $5.56 | $5.56 | 16,493,030 |
| 2025-01-20 | $5.40 | $5.66 | $5.35 | $5.61 | $5.61 | 25,009,250 |
| 2025-01-17 | $5.48 | $5.49 | $5.32 | $5.34 | $5.34 | 15,121,590 |
| 2025-01-16 | $5.45 | $5.64 | $5.43 | $5.52 | $5.52 | 23,151,020 |
| 2025-01-15 | $5.39 | $5.78 | $5.19 | $5.56 | $5.56 | 36,643,880 |
| 2025-01-14 | $5.42 | $5.52 | $5.26 | $5.36 | $5.36 | 35,169,740 |
| 2025-01-13 | $4.77 | $5.25 | $4.63 | $5.25 | $5.25 | 16,041,100 |
| 2025-01-09 | $4.98 | $5.08 | $4.91 | $5.04 | $5.04 | 7,971,700 |
| 2025-01-08 | $4.93 | $5.02 | $4.84 | $4.99 | $4.99 | 10,682,500 |
| 2025-01-07 | $5.00 | $5.00 | $4.80 | $4.95 | $4.95 | 12,864,890 |
| 2025-01-06 | $5.00 | $5.09 | $4.80 | $4.98 | $4.98 | 13,376,700 |
| 2025-01-03 | $5.25 | $5.30 | $4.95 | $5.00 | $5.00 | 12,972,760 |
| 2025-01-02 | $5.27 | $5.39 | $5.18 | $5.23 | $5.23 | 9,536,870 |
| 2024-12-31 | $5.36 | $5.40 | $5.24 | $5.25 | $5.25 | 9,637,240 |
| 2024-12-30 | $5.54 | $5.54 | $5.25 | $5.29 | $5.29 | 14,503,540 |
| 2024-12-27 | $5.43 | $5.61 | $5.30 | $5.53 | $5.53 | 14,353,190 |
| 2024-12-26 | $5.34 | $5.54 | $5.33 | $5.41 | $5.41 | 13,160,530 |
| 2024-12-25 | $5.66 | $5.75 | $5.30 | $5.35 | $5.35 | 21,682,940 |
| 2024-12-24 | $5.55 | $5.84 | $5.51 | $5.66 | $5.66 | 26,943,760 |
| 2024-12-23 | $6.22 | $6.25 | $5.73 | $5.73 | $5.73 | 23,815,450 |
| 2024-12-20 | $6.69 | $6.72 | $6.34 | $6.37 | $6.37 | 27,385,600 |
| 2024-12-19 | $6.81 | $6.87 | $6.56 | $6.69 | $6.69 | 15,812,210 |
| 2024-12-18 | $6.76 | $7.01 | $6.63 | $6.90 | $6.90 | 30,586,670 |
| 2024-12-17 | $6.89 | $7.30 | $6.89 | $6.89 | $6.89 | 26,547,990 |
| 2024-12-16 | $8.51 | $8.59 | $7.66 | $7.66 | $7.66 | 19,831,750 |
| 2024-12-13 | $8.57 | $8.62 | $8.36 | $8.51 | $8.51 | 15,868,000 |
| 2024-12-12 | $8.52 | $8.80 | $8.20 | $8.57 | $8.57 | 28,133,010 |
| 2024-12-11 | $8.88 | $8.95 | $8.20 | $8.41 | $8.41 | 33,130,950 |
| 2024-12-10 | $9.20 | $9.54 | $8.60 | $8.71 | $8.71 | 53,244,440 |
| 2024-12-09 | $8.28 | $8.80 | $8.20 | $8.67 | $8.67 | 43,917,110 |
| 2024-12-06 | $8.28 | $8.36 | $7.80 | $8.02 | $8.02 | 43,727,770 |
| 2024-12-05 | $8.20 | $8.80 | $8.01 | $8.33 | $8.33 | 93,654,870 |
| 2024-12-04 | $7.50 | $8.00 | $7.49 | $8.00 | $8.00 | 39,662,400 |
| 2024-12-03 | $6.71 | $7.27 | $6.70 | $7.27 | $7.27 | 44,793,560 |
| 2024-12-02 | $6.11 | $6.63 | $6.05 | $6.61 | $6.61 | 32,337,570 |
| 2024-11-29 | $5.95 | $6.26 | $5.90 | $6.08 | $6.08 | 23,874,420 |
| 2024-11-28 | $5.89 | $5.93 | $5.61 | $5.90 | $5.90 | 12,504,170 |
| 2024-11-27 | $5.90 | $5.90 | $5.76 | $5.89 | $5.89 | 6,529,180 |
| 2024-11-26 | $5.84 | $5.88 | $5.78 | $5.82 | $5.82 | 6,168,040 |
| 2024-11-25 | $5.84 | $5.98 | $5.74 | $5.81 | $5.81 | 11,128,200 |
| 2024-11-22 | $6.03 | $6.09 | $5.87 | $5.91 | $5.91 | 13,130,410 |
| 2024-11-21 | $6.05 | $6.17 | $5.95 | $6.00 | $6.00 | 10,699,850 |
| 2024-11-20 | $6.00 | $6.13 | $5.98 | $6.09 | $6.09 | 12,788,150 |
| 2024-11-19 | $6.19 | $6.26 | $5.96 | $6.06 | $6.06 | 11,408,500 |
| 2024-11-18 | $6.06 | $6.23 | $6.00 | $6.10 | $6.10 | 9,400,130 |
| 2024-11-15 | $5.94 | $6.18 | $5.94 | $6.08 | $6.08 | 20,336,770 |
| 2024-11-14 | $5.95 | $6.23 | $5.92 | $6.04 | $6.04 | 41,003,030 |
| 2024-11-13 | $6.64 | $7.15 | $6.16 | $6.20 | $6.20 | 57,758,990 |
| 2024-11-12 | $6.84 | $6.88 | $6.25 | $6.74 | $6.74 | 33,639,050 |
| 2024-11-11 | $6.84 | $6.88 | $6.62 | $6.84 | $6.84 | 31,374,520 |
| 2024-11-08 | $6.99 | $7.00 | $6.56 | $6.82 | $6.82 | 27,742,360 |
| 2024-11-07 | $6.34 | $6.87 | $6.27 | $6.83 | $6.83 | 32,177,320 |
| 2024-11-06 | $6.39 | $6.60 | $6.31 | $6.46 | $6.46 | 24,945,050 |
| 2024-11-05 | $5.99 | $6.31 | $5.92 | $6.28 | $6.28 | 21,210,110 |
| 2024-11-04 | $5.80 | $6.10 | $5.55 | $5.97 | $5.97 | 25,038,580 |
| 2024-11-01 | $5.43 | $5.68 | $5.32 | $5.64 | $5.64 | 19,306,270 |
| 2024-10-31 | $5.28 | $5.50 | $5.16 | $5.43 | $5.43 | 17,635,110 |
| 2024-10-30 | $4.95 | $5.30 | $4.85 | $5.25 | $5.25 | 13,135,720 |
| 2024-10-29 | $5.10 | $5.32 | $4.95 | $4.95 | $4.95 | 18,714,210 |
| 2024-10-28 | $4.90 | $5.20 | $4.86 | $5.13 | $5.13 | 12,467,320 |
| 2024-10-25 | $4.73 | $4.91 | $4.68 | $4.85 | $4.85 | 10,906,980 |
| 2024-10-24 | $4.56 | $4.79 | $4.55 | $4.73 | $4.73 | 13,412,470 |
| 2024-10-23 | $4.38 | $4.72 | $4.34 | $4.60 | $4.60 | 16,378,970 |
| 2024-10-22 | $4.40 | $4.41 | $4.28 | $4.39 | $4.39 | 7,573,230 |
| 2024-10-21 | $4.38 | $4.45 | $4.30 | $4.41 | $4.41 | 9,757,710 |
| 2024-10-18 | $4.14 | $4.45 | $4.12 | $4.35 | $4.35 | 15,466,180 |
| 2024-10-17 | $4.23 | $4.23 | $4.12 | $4.15 | $4.15 | 8,593,340 |
| 2024-10-16 | $4.15 | $4.36 | $4.10 | $4.22 | $4.22 | 10,508,090 |
| 2024-10-15 | $4.32 | $4.32 | $4.17 | $4.18 | $4.18 | 5,781,190 |
| 2024-10-14 | $4.28 | $4.37 | $4.22 | $4.31 | $4.31 | 6,961,440 |
| 2024-10-11 | $4.37 | $4.37 | $4.20 | $4.27 | $4.27 | 5,403,200 |
| 2024-10-10 | $4.43 | $4.57 | $4.35 | $4.39 | $4.39 | 9,658,990 |
| 2024-10-09 | $4.86 | $4.89 | $4.46 | $4.47 | $4.47 | 10,965,550 |
| 2024-10-08 | $5.32 | $5.32 | $4.68 | $4.96 | $4.96 | 17,533,110 |
| 2024-09-30 | $4.60 | $4.87 | $4.51 | $4.84 | $4.84 | 14,521,810 |
| 2024-09-27 | $4.41 | $4.52 | $4.36 | $4.51 | $4.51 | 6,877,120 |
| 2024-09-26 | $4.41 | $4.43 | $4.19 | $4.39 | $4.39 | 10,866,960 |
| 2024-09-25 | $4.35 | $4.55 | $4.32 | $4.42 | $4.42 | 7,601,110 |
| 2024-09-24 | $4.24 | $4.32 | $4.20 | $4.31 | $4.31 | 3,870,980 |
| 2024-09-23 | $4.27 | $4.34 | $4.17 | $4.22 | $4.22 | 3,633,640 |
| 2024-09-20 | $4.15 | $4.30 | $4.14 | $4.27 | $4.27 | 5,924,190 |
| 2024-09-19 | $4.17 | $4.31 | $4.15 | $4.20 | $4.20 | 7,414,300 |
| 2024-09-18 | $4.22 | $4.22 | $4.09 | $4.20 | $4.20 | 4,086,850 |
| 2024-09-13 | $4.24 | $4.27 | $4.16 | $4.20 | $4.20 | 4,108,040 |
| 2024-09-12 | $4.17 | $4.52 | $4.15 | $4.28 | $4.28 | 9,505,260 |
| 2024-09-11 | $4.35 | $4.38 | $4.14 | $4.22 | $4.22 | 8,928,820 |
| 2024-09-10 | $4.27 | $4.65 | $4.15 | $4.49 | $4.49 | 16,872,810 |
| 2024-09-09 | $4.35 | $4.50 | $4.11 | $4.28 | $4.28 | 7,464,650 |
| 2024-09-06 | $4.45 | $4.68 | $4.06 | $4.25 | $4.25 | 5,918,840 |
| 2024-09-05 | $4.34 | $4.34 | $4.29 | $4.31 | $4.31 | 1,138,650 |
| 2024-09-04 | $4.37 | $4.37 | $4.26 | $4.32 | $4.32 | 1,232,640 |
| 2024-09-03 | $4.32 | $4.38 | $4.26 | $4.31 | $4.31 | 1,507,600 |
| 2024-09-02 | $4.39 | $4.48 | $4.30 | $4.33 | $4.33 | 1,339,720 |
| 2024-08-30 | $4.39 | $4.45 | $4.32 | $4.39 | $4.39 | 2,730,840 |
| 2024-08-29 | $4.24 | $4.40 | $4.22 | $4.39 | $4.39 | 1,832,140 |
| 2024-08-28 | $4.17 | $4.29 | $4.12 | $4.24 | $4.24 | 2,163,000 |
| 2024-08-27 | $4.26 | $4.26 | $4.13 | $4.17 | $4.17 | 1,544,320 |
| 2024-08-26 | $4.16 | $4.27 | $4.11 | $4.20 | $4.20 | 1,558,400 |
| 2024-08-23 | $4.13 | $4.21 | $4.10 | $4.19 | $4.19 | 1,669,200 |
| 2024-08-22 | $4.28 | $4.28 | $4.13 | $4.17 | $4.17 | 1,596,340 |
| 2024-08-21 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 1,214,240 |
| 2024-08-20 | $4.35 | $4.35 | $4.21 | $4.29 | $4.29 | 1,616,840 |
| 2024-08-19 | $4.41 | $4.45 | $4.33 | $4.35 | $4.35 | 1,924,680 |
| 2024-08-16 | $4.45 | $4.51 | $4.41 | $4.43 | $4.43 | 1,787,700 |
| 2024-08-15 | $4.48 | $4.53 | $4.43 | $4.45 | $4.45 | 1,773,630 |
| 2024-08-14 | $4.48 | $4.48 | $4.42 | $4.45 | $4.45 | 812,700 |
| 2024-08-13 | $4.55 | $4.55 | $4.46 | $4.50 | $4.50 | 1,319,770 |
| 2024-08-12 | $4.54 | $4.60 | $4.51 | $4.55 | $4.55 | 1,807,590 |
| 2024-08-09 | $4.67 | $4.67 | $4.51 | $4.54 | $4.54 | 1,495,500 |
| 2024-08-08 | $4.60 | $4.63 | $4.55 | $4.62 | $4.62 | 1,242,910 |
| 2024-08-07 | $4.62 | $4.65 | $4.52 | $4.58 | $4.58 | 1,059,800 |
| 2024-08-06 | $4.63 | $4.63 | $4.52 | $4.62 | $4.62 | 1,259,590 |
| 2024-08-05 | $4.58 | $4.65 | $4.51 | $4.53 | $4.53 | 1,126,780 |
| 2024-08-02 | $4.69 | $4.69 | $4.58 | $4.63 | $4.63 | 1,865,250 |
| 2024-08-01 | $4.67 | $4.72 | $4.59 | $4.64 | $4.64 | 1,734,750 |
| 2024-07-31 | $4.53 | $4.68 | $4.51 | $4.66 | $4.66 | 1,157,800 |
| 2024-07-30 | $4.54 | $4.63 | $4.46 | $4.56 | $4.56 | 1,043,230 |
| 2024-07-29 | $4.48 | $4.55 | $4.48 | $4.53 | $4.53 | 823,630 |
| 2024-07-26 | $4.41 | $4.53 | $4.40 | $4.51 | $4.51 | 1,167,660 |
| 2024-07-25 | $4.31 | $4.45 | $4.30 | $4.42 | $4.42 | 1,691,610 |
| 2024-07-24 | $4.41 | $4.45 | $4.28 | $4.35 | $4.35 | 1,404,180 |
| 2024-07-23 | $4.51 | $4.55 | $4.42 | $4.46 | $4.46 | 1,353,340 |
| 2024-07-22 | $4.48 | $4.55 | $4.43 | $4.50 | $4.50 | 779,940 |
| 2024-07-19 | $4.46 | $4.50 | $4.38 | $4.48 | $4.48 | 1,380,200 |
| 2024-07-18 | $4.45 | $4.52 | $4.39 | $4.50 | $4.50 | 1,888,510 |
| 2024-07-17 | $4.49 | $4.52 | $4.42 | $4.50 | $4.50 | 918,440 |
| 2024-07-16 | $4.54 | $4.64 | $4.42 | $4.45 | $4.45 | 1,577,240 |
| 2024-07-15 | $4.57 | $4.60 | $4.45 | $4.48 | $4.48 | 1,775,400 |
| 2024-07-12 | $4.56 | $4.63 | $4.55 | $4.61 | $4.61 | 1,589,330 |
| 2024-07-11 | $4.54 | $4.60 | $4.47 | $4.56 | $4.56 | 2,092,430 |
| 2024-07-10 | $4.60 | $4.71 | $4.51 | $4.54 | $4.54 | 3,164,800 |
| 2024-07-09 | $4.59 | $4.70 | $4.50 | $4.65 | $4.65 | 2,304,920 |
| 2024-07-08 | $4.80 | $4.82 | $4.56 | $4.69 | $4.69 | 2,495,370 |
| 2024-07-05 | $4.66 | $4.83 | $4.62 | $4.81 | $4.81 | 2,223,520 |
| 2024-07-04 | $4.71 | $4.71 | $4.62 | $4.70 | $4.70 | 2,840,720 |
| 2024-07-03 | $4.70 | $4.73 | $4.65 | $4.70 | $4.70 | 1,057,600 |
| 2024-07-02 | $4.70 | $4.76 | $4.69 | $4.71 | $4.71 | 1,536,100 |
| 2024-07-01 | $4.71 | $4.74 | $4.64 | $4.73 | $4.73 | 1,465,240 |
| 2024-06-28 | $4.75 | $4.77 | $4.68 | $4.72 | $4.72 | 1,558,860 |
| 2024-06-27 | $4.81 | $4.83 | $4.64 | $4.68 | $4.68 | 2,079,620 |
| 2024-06-26 | $4.65 | $4.84 | $4.65 | $4.83 | $4.83 | 1,932,540 |
| 2024-06-25 | $4.61 | $4.82 | $4.61 | $4.75 | $4.75 | 3,363,920 |
| 2024-06-24 | $4.78 | $4.82 | $4.57 | $4.64 | $4.64 | 3,135,800 |
| 2024-06-21 | $4.75 | $4.95 | $4.68 | $4.79 | $4.79 | 3,608,410 |
| 2024-06-20 | $4.88 | $5.24 | $4.76 | $4.88 | $4.88 | 5,773,740 |
| 2024-06-19 | $5.07 | $5.07 | $4.65 | $4.92 | $4.92 | 6,249,990 |
| 2024-06-18 | $5.21 | $5.25 | $5.05 | $5.13 | $5.13 | 5,801,280 |
| 2024-06-17 | $5.18 | $5.31 | $5.09 | $5.20 | $5.20 | 5,466,480 |
| 2024-06-14 | $5.24 | $5.46 | $5.16 | $5.24 | $5.24 | 9,115,650 |
| 2024-06-13 | $5.50 | $5.68 | $5.13 | $5.25 | $5.25 | 18,342,470 |
| 2024-06-12 | $5.01 | $5.50 | $5.01 | $5.50 | $5.50 | 8,342,350 |
| 2024-06-11 | $4.79 | $5.02 | $4.64 | $5.00 | $5.00 | 4,942,520 |
| 2024-06-07 | $4.65 | $4.85 | $4.65 | $4.71 | $4.71 | 1,896,500 |
| 2024-06-06 | $4.79 | $4.88 | $4.62 | $4.73 | $4.73 | 3,782,360 |
| 2024-06-05 | $4.91 | $4.94 | $4.80 | $4.83 | $4.83 | 1,974,880 |
| 2024-06-04 | $4.93 | $4.95 | $4.81 | $4.88 | $4.88 | 2,939,330 |
| 2024-06-03 | $4.95 | $4.98 | $4.87 | $4.92 | $4.92 | 2,904,880 |
| 2024-05-31 | $5.06 | $5.12 | $4.95 | $4.99 | $4.99 | 2,684,870 |
| 2024-05-30 | $5.10 | $5.14 | $4.99 | $5.07 | $5.07 | 2,677,770 |
| 2024-05-29 | $5.01 | $5.09 | $4.93 | $5.07 | $5.07 | 2,407,100 |
| 2024-05-28 | $4.98 | $5.05 | $4.95 | $5.01 | $5.01 | 1,766,880 |
| 2024-05-27 | $4.91 | $5.03 | $4.89 | $5.00 | $5.00 | 2,002,440 |
| 2024-05-24 | $5.04 | $5.04 | $4.91 | $4.91 | $4.91 | 1,981,100 |
| 2024-05-23 | $5.03 | $5.04 | $4.93 | $4.99 | $4.99 | 2,996,990 |
| 2024-05-22 | $5.04 | $5.17 | $4.99 | $5.02 | $5.02 | 2,722,850 |
| 2024-05-21 | $4.94 | $5.09 | $4.94 | $5.08 | $5.08 | 4,768,740 |
| 2024-05-20 | $4.92 | $5.00 | $4.91 | $4.97 | $4.97 | 3,420,700 |
| 2024-05-17 | $4.85 | $4.95 | $4.85 | $4.91 | $4.91 | 2,951,670 |
| 2024-05-16 | $4.84 | $4.99 | $4.84 | $4.89 | $4.89 | 3,622,280 |
| 2024-05-15 | $4.80 | $4.97 | $4.76 | $4.89 | $4.89 | 6,129,090 |
| 2024-05-14 | $5.12 | $5.41 | $4.65 | $4.89 | $4.89 | 20,581,400 |
| 2024-05-13 | $4.95 | $5.10 | $4.93 | $5.10 | $5.10 | 4,452,610 |
| 2024-05-10 | $4.93 | $5.02 | $4.88 | $4.97 | $4.97 | 4,101,950 |
| 2024-05-09 | $4.75 | $4.96 | $4.72 | $4.94 | $4.94 | 4,797,570 |
| 2024-05-08 | $4.77 | $4.84 | $4.70 | $4.75 | $4.75 | 3,242,880 |
| 2024-05-07 | $4.81 | $4.86 | $4.74 | $4.78 | $4.78 | 5,066,820 |
| 2024-05-06 | $4.72 | $4.85 | $4.71 | $4.81 | $4.81 | 5,347,060 |
| 2024-04-30 | $4.66 | $4.79 | $4.64 | $4.73 | $4.73 | 6,428,520 |
| 2024-04-29 | $4.30 | $4.65 | $4.30 | $4.63 | $4.63 | 9,516,940 |
| 2024-04-26 | $4.24 | $4.35 | $4.23 | $4.29 | $4.29 | 5,107,310 |
| 2024-04-25 | $4.12 | $4.41 | $4.12 | $4.29 | $4.29 | 6,675,260 |
| 2024-04-24 | $4.15 | $4.19 | $4.11 | $4.15 | $4.15 | 4,484,560 |
| 2024-04-23 | $3.97 | $4.15 | $3.96 | $4.14 | $4.14 | 6,096,700 |
| 2024-04-22 | $3.92 | $4.01 | $3.85 | $3.97 | $3.97 | 4,777,940 |
| 2024-04-19 | $3.82 | $3.97 | $3.80 | $3.96 | $3.96 | 5,506,720 |
| 2024-04-18 | $3.67 | $3.85 | $3.64 | $3.83 | $3.83 | 5,126,520 |
| 2024-04-17 | $3.54 | $3.74 | $3.53 | $3.70 | $3.70 | 5,821,100 |
| 2024-04-16 | $3.60 | $3.63 | $3.37 | $3.52 | $3.52 | 8,368,600 |
| 2024-04-15 | $3.83 | $3.87 | $3.62 | $3.65 | $3.65 | 5,866,900 |
| 2024-04-12 | $3.92 | $3.96 | $3.87 | $3.88 | $3.88 | 2,767,700 |
| 2024-04-11 | $3.97 | $4.01 | $3.91 | $3.93 | $3.93 | 2,906,300 |
| 2024-04-10 | $4.04 | $4.05 | $3.90 | $3.93 | $3.93 | 3,667,000 |
| 2024-04-09 | $3.94 | $4.04 | $3.92 | $4.04 | $4.04 | 4,137,010 |
| 2024-04-08 | $4.10 | $4.10 | $3.92 | $3.93 | $3.93 | 5,601,870 |
| 2024-04-03 | $4.12 | $4.16 | $4.06 | $4.08 | $4.08 | 3,888,800 |
| 2024-04-02 | $4.17 | $4.17 | $4.06 | $4.14 | $4.14 | 5,608,400 |
| 2024-04-01 | $4.04 | $4.17 | $4.02 | $4.17 | $4.17 | 7,044,450 |
| 2024-03-29 | $4.00 | $4.03 | $3.94 | $4.01 | $4.01 | 4,036,400 |
| 2024-03-28 | $3.91 | $4.05 | $3.86 | $4.00 | $4.00 | 7,428,700 |
| 2024-03-27 | $4.01 | $4.08 | $3.91 | $3.91 | $3.91 | 7,327,870 |
| 2024-03-26 | $4.10 | $4.15 | $3.93 | $4.01 | $4.01 | 8,230,670 |
| 2024-03-25 | $4.18 | $4.25 | $4.08 | $4.10 | $4.10 | 8,601,490 |
| 2024-03-22 | $4.33 | $4.33 | $4.13 | $4.20 | $4.20 | 10,071,610 |
| 2024-03-21 | $4.35 | $4.36 | $4.24 | $4.32 | $4.32 | 10,867,390 |
| 2024-03-20 | $4.38 | $4.40 | $4.24 | $4.35 | $4.35 | 18,833,790 |
| 2024-03-19 | $4.45 | $4.45 | $4.25 | $4.31 | $4.31 | 24,219,580 |
| 2024-03-18 | $4.03 | $4.43 | $3.96 | $4.43 | $4.43 | 19,713,280 |
| 2024-03-15 | $4.02 | $4.11 | $3.96 | $4.03 | $4.03 | 10,701,630 |
| 2024-03-14 | $4.13 | $4.43 | $4.02 | $4.07 | $4.07 | 14,481,960 |
| 2024-03-13 | $4.22 | $4.29 | $4.02 | $4.06 | $4.06 | 16,068,510 |
| 2024-03-12 | $3.87 | $4.21 | $3.85 | $4.21 | $4.21 | 11,340,680 |
| 2024-03-11 | $3.81 | $3.85 | $3.77 | $3.83 | $3.83 | 4,160,240 |
| 2024-03-08 | $3.94 | $3.98 | $3.81 | $3.84 | $3.84 | 7,674,700 |
| 2024-03-07 | $4.12 | $4.42 | $3.95 | $3.98 | $3.98 | 12,611,170 |
| 2024-03-06 | $4.03 | $4.19 | $3.91 | $4.09 | $4.09 | 10,818,000 |
| 2024-03-05 | $3.95 | $4.22 | $3.79 | $4.08 | $4.08 | 9,879,720 |
| 2024-03-04 | $3.84 | $3.95 | $3.80 | $3.95 | $3.95 | 5,894,410 |
| 2024-03-01 | $3.83 | $3.88 | $3.79 | $3.84 | $3.84 | 3,869,300 |
| 2024-02-29 | $3.67 | $3.83 | $3.66 | $3.80 | $3.80 | 6,275,000 |
| 2024-02-28 | $4.05 | $4.16 | $3.71 | $3.74 | $3.74 | 9,186,730 |
| 2024-02-27 | $3.91 | $4.02 | $3.88 | $4.02 | $4.02 | 4,356,810 |
| 2024-02-26 | $3.91 | $4.03 | $3.90 | $3.94 | $3.94 | 7,518,440 |
| 2024-02-23 | $3.76 | $3.92 | $3.74 | $3.91 | $3.91 | 5,232,510 |
| 2024-02-22 | $3.70 | $3.76 | $3.64 | $3.75 | $3.75 | 4,322,400 |
| 2024-02-21 | $3.54 | $3.79 | $3.52 | $3.67 | $3.67 | 7,119,970 |
| 2024-02-20 | $3.42 | $3.61 | $3.32 | $3.60 | $3.60 | 8,274,160 |
| 2024-02-19 | $3.25 | $3.44 | $3.20 | $3.42 | $3.42 | 10,055,200 |
| 2024-02-08 | $3.21 | $3.36 | $2.94 | $3.29 | $3.29 | 11,274,800 |
| 2024-02-07 | $3.47 | $3.74 | $3.15 | $3.27 | $3.27 | 21,922,100 |
| 2024-02-06 | $3.25 | $3.54 | $3.22 | $3.50 | $3.50 | 14,918,810 |
| 2024-02-05 | $3.93 | $3.93 | $3.58 | $3.58 | $3.58 | 3,760,000 |
| 2024-02-02 | $4.31 | $4.38 | $3.88 | $3.98 | $3.98 | 5,703,930 |
| 2024-02-01 | $4.40 | $4.41 | $4.18 | $4.31 | $4.31 | 5,826,070 |
| 2024-01-31 | $4.68 | $4.88 | $4.37 | $4.41 | $4.41 | 5,436,920 |
| 2024-01-30 | $4.89 | $4.95 | $4.75 | $4.78 | $4.78 | 2,722,650 |
| 2024-01-29 | $5.06 | $5.11 | $4.89 | $4.93 | $4.93 | 2,762,120 |
| 2024-01-26 | $5.04 | $5.17 | $5.02 | $5.07 | $5.07 | 2,904,840 |
| 2024-01-25 | $4.75 | $5.04 | $4.74 | $5.04 | $5.04 | 3,741,850 |
| 2024-01-24 | $4.73 | $4.84 | $4.58 | $4.75 | $4.75 | 3,251,300 |
| 2024-01-23 | $4.75 | $4.77 | $4.61 | $4.74 | $4.74 | 4,169,420 |
| 2024-01-22 | $5.13 | $5.17 | $4.75 | $4.83 | $4.83 | 3,684,750 |
| 2024-01-19 | $5.20 | $5.21 | $5.09 | $5.11 | $5.11 | 2,988,220 |
| 2024-01-18 | $5.15 | $5.22 | $5.01 | $5.17 | $5.17 | 4,238,650 |
| 2024-01-17 | $5.51 | $5.69 | $5.22 | $5.22 | $5.22 | 5,145,300 |
| 2024-01-16 | $5.51 | $5.54 | $5.40 | $5.49 | $5.49 | 4,823,370 |
| 2024-01-15 | $5.53 | $5.89 | $5.49 | $5.50 | $5.50 | 9,509,660 |
| 2024-01-12 | $5.66 | $5.76 | $5.43 | $5.47 | $5.47 | 5,579,090 |
| 2024-01-11 | $5.59 | $5.63 | $5.51 | $5.61 | $5.61 | 2,946,140 |
| 2024-01-10 | $5.65 | $5.79 | $5.56 | $5.57 | $5.57 | 3,177,380 |
| 2024-01-09 | $5.70 | $5.85 | $5.62 | $5.65 | $5.65 | 5,204,710 |
| 2024-01-08 | $5.69 | $5.74 | $5.64 | $5.66 | $5.66 | 4,024,620 |
| 2024-01-05 | $5.82 | $5.82 | $5.68 | $5.70 | $5.70 | 2,250,850 |
| 2024-01-04 | $5.74 | $5.87 | $5.68 | $5.80 | $5.80 | 3,903,680 |
| 2024-01-03 | $5.68 | $5.88 | $5.66 | $5.74 | $5.74 | 3,973,600 |
| 2024-01-02 | $5.58 | $5.71 | $5.48 | $5.69 | $5.69 | 3,080,900 |
| 2024-01-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-12-29 | $5.39 | $5.54 | $5.38 | $5.53 | $5.53 | 2,404,350 |
| 2023-12-28 | $5.38 | $5.45 | $5.29 | $5.40 | $5.40 | 1,832,100 |
| 2023-12-27 | $5.38 | $5.41 | $5.33 | $5.39 | $5.39 | 1,354,730 |
| 2023-12-26 | $5.42 | $5.46 | $5.33 | $5.37 | $5.37 | 1,912,200 |
| 2023-12-25 | $5.54 | $5.54 | $5.33 | $5.42 | $5.42 | 2,306,600 |
| 2023-12-22 | $5.46 | $5.50 | $5.37 | $5.39 | $5.39 | 2,159,940 |
| 2023-12-21 | $5.46 | $5.47 | $5.34 | $5.43 | $5.43 | 2,351,140 |
| 2023-12-20 | $5.51 | $5.56 | $5.44 | $5.47 | $5.47 | 1,904,330 |
| 2023-12-19 | $5.60 | $5.70 | $5.42 | $5.50 | $5.50 | 3,429,890 |
| 2023-12-18 | $5.55 | $5.61 | $5.45 | $5.58 | $5.58 | 4,018,440 |
| 2023-12-15 | $5.59 | $5.60 | $5.49 | $5.53 | $5.53 | 3,800,320 |
| 2023-12-14 | $5.65 | $5.68 | $5.51 | $5.52 | $5.52 | 2,876,340 |
| 2023-12-13 | $5.62 | $5.74 | $5.57 | $5.65 | $5.65 | 2,447,610 |
| 2023-12-12 | $5.64 | $5.68 | $5.58 | $5.62 | $5.62 | 2,671,720 |
| 2023-12-11 | $5.57 | $5.64 | $5.52 | $5.60 | $5.60 | 2,894,390 |
| 2023-12-08 | $5.62 | $5.65 | $5.55 | $5.55 | $5.55 | 2,677,270 |
| 2023-12-07 | $5.68 | $5.71 | $5.60 | $5.63 | $5.63 | 2,214,850 |
| 2023-12-06 | $5.67 | $5.75 | $5.59 | $5.68 | $5.68 | 2,862,600 |
| 2023-12-05 | $5.64 | $5.74 | $5.62 | $5.66 | $5.66 | 2,473,610 |
| 2023-12-04 | $5.72 | $5.80 | $5.63 | $5.69 | $5.69 | 3,983,080 |
| 2023-12-01 | $5.77 | $5.80 | $5.69 | $5.70 | $5.70 | 2,124,020 |
| 2023-11-30 | $5.72 | $5.78 | $5.65 | $5.77 | $5.77 | 2,861,250 |
| 2023-11-29 | $5.78 | $5.79 | $5.69 | $5.69 | $5.69 | 2,662,650 |
| 2023-11-28 | $5.72 | $5.81 | $5.62 | $5.79 | $5.79 | 4,634,760 |
| 2023-11-27 | $5.89 | $5.96 | $5.76 | $5.77 | $5.77 | 4,200,700 |
| 2023-11-24 | $5.81 | $5.96 | $5.76 | $5.89 | $5.89 | 4,942,840 |
| 2023-11-23 | $5.69 | $5.84 | $5.66 | $5.80 | $5.80 | 5,068,780 |
| 2023-11-22 | $5.73 | $5.77 | $5.68 | $5.68 | $5.68 | 2,156,470 |
| 2023-11-21 | $5.70 | $5.81 | $5.63 | $5.75 | $5.75 | 3,377,570 |
| 2023-11-20 | $5.73 | $5.75 | $5.67 | $5.70 | $5.70 | 3,441,550 |
| 2023-11-17 | $5.55 | $5.76 | $5.55 | $5.74 | $5.74 | 4,683,080 |
| 2023-11-16 | $5.57 | $5.65 | $5.53 | $5.59 | $5.59 | 3,228,230 |
| 2023-11-15 | $5.68 | $5.69 | $5.56 | $5.62 | $5.62 | 3,039,900 |
| 2023-11-14 | $5.72 | $5.77 | $5.63 | $5.66 | $5.66 | 3,775,370 |
| 2023-11-13 | $5.77 | $5.89 | $5.66 | $5.70 | $5.70 | 7,901,170 |
| 2023-11-10 | $5.73 | $6.04 | $5.73 | $5.74 | $5.74 | 18,219,630 |
| 2023-11-09 | $5.66 | $5.73 | $5.55 | $5.65 | $5.65 | 6,827,160 |
| 2023-11-08 | $5.72 | $6.07 | $5.62 | $5.67 | $5.67 | 9,548,950 |
| 2023-11-07 | $5.58 | $5.73 | $5.53 | $5.70 | $5.70 | 5,668,180 |
| 2023-11-06 | $5.52 | $5.62 | $5.51 | $5.59 | $5.59 | 4,210,950 |
| 2023-11-03 | $5.72 | $5.72 | $5.48 | $5.50 | $5.50 | 5,005,340 |
| 2023-11-02 | $5.78 | $5.80 | $5.64 | $5.68 | $5.68 | 6,662,510 |
| 2023-11-01 | $5.70 | $5.92 | $5.66 | $5.74 | $5.74 | 13,008,500 |
| 2023-10-31 | $5.66 | $5.70 | $5.60 | $5.69 | $5.69 | 7,930,930 |
| 2023-10-30 | $5.57 | $5.69 | $5.53 | $5.66 | $5.66 | 7,668,140 |
| 2023-10-27 | $5.37 | $5.54 | $5.32 | $5.52 | $5.52 | 8,037,560 |
| 2023-10-26 | $5.34 | $5.42 | $5.25 | $5.35 | $5.35 | 8,399,350 |
| 2023-10-25 | $5.05 | $5.36 | $4.99 | $5.30 | $5.30 | 8,183,580 |
| 2023-10-24 | $4.86 | $5.03 | $4.81 | $5.02 | $5.02 | 3,697,740 |
| 2023-10-23 | $4.86 | $4.99 | $4.82 | $4.84 | $4.84 | 4,387,200 |
| 2023-10-20 | $4.95 | $5.00 | $4.86 | $4.89 | $4.89 | 3,217,900 |
| 2023-10-19 | $5.10 | $5.12 | $4.95 | $4.98 | $4.98 | 3,583,200 |
| 2023-10-18 | $5.28 | $5.30 | $5.08 | $5.09 | $5.09 | 2,748,850 |
| 2023-10-17 | $5.32 | $5.35 | $5.23 | $5.27 | $5.27 | 3,025,340 |
| 2023-10-16 | $5.41 | $5.50 | $5.28 | $5.32 | $5.32 | 3,963,220 |
| 2023-10-13 | $5.29 | $5.45 | $5.28 | $5.39 | $5.39 | 6,200,990 |
| 2023-10-12 | $5.21 | $5.38 | $5.20 | $5.31 | $5.31 | 5,612,930 |
| 2023-10-11 | $5.10 | $5.29 | $5.07 | $5.19 | $5.19 | 6,036,830 |
| 2023-10-10 | $5.18 | $5.18 | $5.04 | $5.06 | $5.06 | 3,314,600 |
| 2023-10-09 | $5.16 | $5.23 | $5.08 | $5.17 | $5.17 | 4,466,200 |
| 2023-09-28 | $5.22 | $5.24 | $5.13 | $5.16 | $5.16 | 3,401,950 |
| 2023-09-27 | $5.12 | $5.22 | $5.09 | $5.22 | $5.22 | 3,719,020 |
| 2023-09-26 | $5.19 | $5.24 | $5.10 | $5.12 | $5.12 | 4,678,440 |
| 2023-09-25 | $5.04 | $5.20 | $5.04 | $5.17 | $5.17 | 4,231,050 |
| 2023-09-22 | $5.12 | $5.16 | $5.03 | $5.12 | $5.12 | 5,331,850 |
| 2023-09-21 | $5.23 | $5.26 | $5.12 | $5.13 | $5.13 | 5,077,670 |
| 2023-09-20 | $5.25 | $5.33 | $5.17 | $5.21 | $5.21 | 7,976,970 |
| 2023-09-19 | $5.32 | $5.45 | $5.24 | $5.28 | $5.28 | 9,499,710 |
| 2023-09-18 | $5.27 | $5.47 | $5.27 | $5.36 | $5.36 | 14,231,910 |
| 2023-09-15 | $5.19 | $5.39 | $5.13 | $5.30 | $5.30 | 13,647,110 |
| 2023-09-14 | $5.21 | $5.41 | $5.13 | $5.21 | $5.21 | 13,801,720 |
| 2023-09-13 | $5.14 | $5.30 | $5.06 | $5.25 | $5.25 | 19,002,540 |
| 2023-09-12 | $5.33 | $5.45 | $5.20 | $5.22 | $5.22 | 30,407,740 |
| 2023-09-11 | $4.61 | $5.16 | $4.61 | $5.16 | $5.16 | 10,873,010 |
| 2023-09-08 | $5.00 | $5.05 | $4.67 | $4.69 | $4.69 | 3,389,500 |
| 2023-09-07 | $4.81 | $4.81 | $4.65 | $4.69 | $4.69 | 1,671,030 |
| 2023-09-06 | $4.80 | $4.82 | $4.76 | $4.79 | $4.79 | 1,359,550 |
| 2023-09-05 | $4.84 | $4.89 | $4.79 | $4.80 | $4.80 | 1,176,100 |
| 2023-09-04 | $4.86 | $4.94 | $4.80 | $4.84 | $4.84 | 1,824,080 |
| 2023-09-01 | $4.93 | $4.94 | $4.84 | $4.85 | $4.85 | 1,680,020 |
| 2023-08-31 | $4.83 | $4.93 | $4.75 | $4.88 | $4.88 | 3,568,700 |
| 2023-08-30 | $4.73 | $4.87 | $4.72 | $4.82 | $4.82 | 2,642,690 |
| 2023-08-29 | $4.58 | $4.75 | $4.52 | $4.73 | $4.73 | 3,080,280 |
| 2023-08-28 | $4.83 | $4.84 | $4.55 | $4.57 | $4.57 | 3,019,600 |
| 2023-08-25 | $4.58 | $4.71 | $4.56 | $4.58 | $4.58 | 2,112,200 |
| 2023-08-24 | $4.67 | $4.71 | $4.58 | $4.63 | $4.63 | 1,651,170 |
| 2023-08-23 | $4.74 | $4.79 | $4.58 | $4.64 | $4.64 | 1,762,880 |
| 2023-08-22 | $4.87 | $4.89 | $4.68 | $4.77 | $4.77 | 2,146,080 |
| 2023-08-21 | $4.88 | $4.93 | $4.83 | $4.84 | $4.84 | 2,030,920 |
| 2023-08-18 | $5.08 | $5.10 | $4.88 | $4.91 | $4.91 | 2,662,900 |
| 2023-08-17 | $5.05 | $5.12 | $5.01 | $5.08 | $5.08 | 2,639,170 |
| 2023-08-16 | $5.12 | $5.16 | $5.06 | $5.07 | $5.07 | 2,399,040 |
| 2023-08-15 | $5.10 | $5.16 | $5.02 | $5.14 | $5.14 | 3,482,620 |
| 2023-08-14 | $5.03 | $5.14 | $4.99 | $5.12 | $5.12 | 4,402,190 |
| 2023-08-11 | $4.95 | $5.10 | $4.93 | $5.04 | $5.04 | 4,928,320 |
| 2023-08-10 | $5.08 | $5.09 | $4.94 | $4.95 | $4.95 | 3,056,850 |
| 2023-08-09 | $4.98 | $5.14 | $4.92 | $5.08 | $5.08 | 5,462,380 |
| 2023-08-08 | $4.87 | $4.97 | $4.80 | $4.97 | $4.97 | 2,708,310 |
| 2023-08-07 | $5.01 | $5.01 | $4.82 | $4.84 | $4.84 | 2,833,840 |
| 2023-08-04 | $4.98 | $5.06 | $4.97 | $4.98 | $4.98 | 2,255,300 |
| 2023-08-03 | $4.99 | $5.02 | $4.93 | $5.01 | $5.01 | 1,998,580 |
| 2023-08-02 | $4.98 | $5.04 | $4.90 | $4.97 | $4.97 | 3,784,540 |
| 2023-08-01 | $5.03 | $5.04 | $4.95 | $4.97 | $4.97 | 1,784,000 |
| 2023-07-31 | $5.06 | $5.13 | $5.00 | $5.02 | $5.02 | 4,269,920 |
| 2023-07-28 | $5.12 | $5.13 | $5.05 | $5.07 | $5.07 | 2,462,410 |
| 2023-07-27 | $5.18 | $5.18 | $5.08 | $5.15 | $5.15 | 4,105,680 |
| 2023-07-26 | $5.16 | $5.20 | $5.15 | $5.18 | $5.18 | 3,356,540 |
| 2023-07-25 | $5.16 | $5.21 | $5.11 | $5.14 | $5.14 | 3,982,450 |
| 2023-07-24 | $5.14 | $5.22 | $5.09 | $5.18 | $5.18 | 3,488,670 |
| 2023-07-21 | $5.13 | $5.17 | $5.05 | $5.12 | $5.12 | 3,129,270 |
| 2023-07-20 | $5.00 | $5.19 | $4.99 | $5.10 | $5.10 | 6,152,320 |
| 2023-07-19 | $4.98 | $5.07 | $4.84 | $5.04 | $5.04 | 5,387,500 |
| 2023-07-18 | $4.80 | $5.01 | $4.78 | $4.91 | $4.91 | 5,206,030 |
| 2023-07-17 | $4.75 | $4.82 | $4.69 | $4.81 | $4.81 | 2,973,060 |
| 2023-07-14 | $4.66 | $4.82 | $4.66 | $4.81 | $4.81 | 5,283,190 |
| 2023-07-13 | $4.60 | $4.67 | $4.55 | $4.66 | $4.66 | 2,293,330 |
| 2023-07-12 | $4.64 | $4.64 | $4.56 | $4.57 | $4.57 | 1,807,580 |
| 2023-07-11 | $4.63 | $4.64 | $4.58 | $4.63 | $4.63 | 1,207,400 |
| 2023-07-10 | $4.57 | $4.64 | $4.55 | $4.62 | $4.62 | 1,816,930 |
| 2023-07-07 | $4.58 | $4.61 | $4.52 | $4.55 | $4.55 | 1,356,800 |
| 2023-07-06 | $4.57 | $4.60 | $4.54 | $4.56 | $4.56 | 1,208,750 |
| 2023-07-05 | $4.64 | $4.66 | $4.59 | $4.60 | $4.60 | 1,406,700 |
| 2023-07-04 | $4.65 | $4.66 | $4.60 | $4.62 | $4.62 | 1,326,800 |
| 2023-07-03 | $4.68 | $4.70 | $4.64 | $4.67 | $4.67 | 1,495,000 |
| 2023-06-30 | $4.55 | $4.69 | $4.53 | $4.65 | $4.65 | 2,856,600 |
| 2023-06-29 | $4.47 | $4.54 | $4.45 | $4.53 | $4.53 | 1,736,960 |
| 2023-06-28 | $4.51 | $4.54 | $4.43 | $4.47 | $4.47 | 1,460,620 |
| 2023-06-27 | $4.43 | $4.54 | $4.42 | $4.51 | $4.51 | 2,439,510 |
| 2023-06-26 | $4.53 | $4.55 | $4.40 | $4.41 | $4.41 | 2,795,100 |
| 2023-06-21 | $4.60 | $4.64 | $4.50 | $4.53 | $4.53 | 2,760,560 |
| 2023-06-20 | $4.68 | $4.75 | $4.61 | $4.62 | $4.62 | 2,902,160 |
| 2023-06-19 | $4.71 | $4.72 | $4.63 | $4.64 | $4.64 | 1,592,070 |
| 2023-06-16 | $4.71 | $4.74 | $4.67 | $4.67 | $4.67 | 1,803,100 |
| 2023-06-15 | $4.73 | $4.76 | $4.67 | $4.71 | $4.71 | 1,120,820 |
| 2023-06-14 | $4.66 | $4.75 | $4.63 | $4.73 | $4.73 | 1,520,640 |
| 2023-06-13 | $4.67 | $4.70 | $4.63 | $4.66 | $4.66 | 1,779,490 |
| 2023-06-12 | $4.73 | $4.74 | $4.63 | $4.68 | $4.68 | 2,150,620 |
| 2023-06-09 | $4.76 | $4.80 | $4.73 | $4.74 | $4.74 | 1,479,740 |
| 2023-06-08 | $4.85 | $4.86 | $4.74 | $4.77 | $4.77 | 1,965,380 |
| 2023-06-07 | $4.85 | $4.88 | $4.82 | $4.86 | $4.86 | 1,851,660 |
| 2023-06-06 | $4.95 | $5.00 | $4.83 | $4.87 | $4.87 | 3,018,420 |
| 2023-06-05 | $4.92 | $4.96 | $4.87 | $4.95 | $4.95 | 1,885,040 |
| 2023-06-02 | $4.92 | $4.96 | $4.91 | $4.96 | $4.96 | 1,806,100 |
| 2023-06-01 | $4.95 | $4.98 | $4.89 | $4.92 | $4.92 | 1,805,740 |
| 2023-05-31 | $5.03 | $5.07 | $4.95 | $4.96 | $4.96 | 1,710,020 |
| 2023-05-30 | $5.02 | $5.13 | $4.97 | $5.04 | $5.04 | 2,353,710 |
| 2023-05-29 | $5.09 | $5.12 | $4.99 | $5.03 | $5.03 | 2,196,150 |
| 2023-05-26 | $4.97 | $5.09 | $4.92 | $5.07 | $5.07 | 2,430,400 |
| 2023-05-25 | $5.00 | $5.03 | $4.92 | $4.97 | $4.97 | 2,217,140 |
| 2023-05-24 | $5.11 | $5.11 | $5.01 | $5.03 | $5.03 | 1,871,500 |
| 2023-05-23 | $5.10 | $5.18 | $5.07 | $5.11 | $5.11 | 2,509,920 |
| 2023-05-22 | $5.10 | $5.13 | $5.05 | $5.08 | $5.08 | 1,372,180 |
| 2023-05-19 | $5.05 | $5.08 | $4.99 | $5.08 | $5.08 | 1,832,490 |
| 2023-05-18 | $5.10 | $5.14 | $4.98 | $5.04 | $5.04 | 3,070,740 |
| 2023-05-17 | $5.09 | $5.12 | $4.97 | $5.09 | $5.09 | 1,460,070 |
| 2023-05-16 | $5.14 | $5.25 | $5.06 | $5.09 | $5.09 | 1,740,100 |
| 2023-05-15 | $5.10 | $5.13 | $5.03 | $5.13 | $5.13 | 1,446,590 |
| 2023-05-12 | $5.20 | $5.20 | $5.08 | $5.10 | $5.10 | 1,082,960 |
| 2023-05-11 | $5.08 | $5.17 | $5.05 | $5.12 | $5.12 | 1,679,700 |
| 2023-05-10 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 1,987,770 |
| 2023-05-09 | $5.25 | $5.32 | $5.14 | $5.15 | $5.15 | 1,941,280 |
| 2023-05-08 | $5.31 | $5.35 | $5.22 | $5.25 | $5.25 | 2,330,120 |
| 2023-05-05 | $5.35 | $5.38 | $5.25 | $5.32 | $5.32 | 2,034,300 |
| 2023-05-04 | $5.16 | $5.39 | $5.11 | $5.38 | $5.38 | 4,158,080 |
| 2023-05-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-04-28 | $5.15 | $5.19 | $5.07 | $5.17 | $5.17 | 2,289,200 |
| 2023-04-27 | $5.01 | $5.17 | $5.00 | $5.15 | $5.15 | 2,116,980 |
| 2023-04-26 | $4.92 | $5.06 | $4.90 | $5.01 | $5.01 | 2,227,010 |
| 2023-04-25 | $5.05 | $5.07 | $4.81 | $4.91 | $4.91 | 3,252,560 |
| 2023-04-24 | $5.04 | $5.12 | $5.00 | $5.05 | $5.05 | 2,769,760 |
| 2023-04-21 | $5.12 | $5.23 | $5.04 | $5.04 | $5.04 | 2,417,820 |
| 2023-04-20 | $5.25 | $5.27 | $5.12 | $5.15 | $5.15 | 2,230,860 |
| 2023-04-19 | $5.28 | $5.37 | $5.24 | $5.25 | $5.25 | 1,738,740 |
| 2023-04-18 | $5.39 | $5.41 | $5.30 | $5.33 | $5.33 | 1,964,720 |
| 2023-04-17 | $5.39 | $5.44 | $5.33 | $5.38 | $5.38 | 1,990,200 |
| 2023-04-14 | $5.34 | $5.48 | $5.34 | $5.40 | $5.40 | 2,790,380 |
| 2023-04-13 | $5.28 | $5.37 | $5.22 | $5.35 | $5.35 | 2,479,670 |
| 2023-04-12 | $5.29 | $5.37 | $5.23 | $5.28 | $5.28 | 3,085,220 |
| 2023-04-11 | $5.36 | $5.37 | $5.20 | $5.30 | $5.30 | 2,807,700 |
| 2023-04-10 | $5.53 | $5.54 | $5.33 | $5.33 | $5.33 | 3,945,900 |
| 2023-04-07 | $5.42 | $5.53 | $5.39 | $5.52 | $5.52 | 2,268,000 |
| 2023-04-06 | $5.39 | $5.41 | $5.33 | $5.38 | $5.38 | 1,964,320 |
| 2023-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-04-04 | $5.44 | $5.48 | $5.37 | $5.40 | $5.40 | 2,166,940 |
| 2023-04-03 | $5.52 | $5.58 | $5.44 | $5.47 | $5.47 | 2,751,340 |
| 2023-03-31 | $5.44 | $5.54 | $5.40 | $5.52 | $5.52 | 1,978,910 |
| 2023-03-30 | $5.46 | $5.50 | $5.40 | $5.43 | $5.43 | 1,493,500 |
| 2023-03-29 | $5.57 | $5.57 | $5.43 | $5.45 | $5.45 | 2,305,350 |
| 2023-03-28 | $5.65 | $5.67 | $5.53 | $5.54 | $5.54 | 4,005,170 |
| 2023-03-27 | $5.65 | $5.71 | $5.61 | $5.64 | $5.64 | 1,600,000 |
| 2023-03-24 | $5.69 | $5.78 | $5.65 | $5.67 | $5.67 | 1,656,470 |
| 2023-03-23 | $5.72 | $5.73 | $5.67 | $5.69 | $5.69 | 1,517,020 |
| 2023-03-22 | $5.65 | $5.75 | $5.65 | $5.71 | $5.71 | 1,843,390 |
| 2023-03-21 | $5.59 | $5.66 | $5.56 | $5.65 | $5.65 | 1,935,050 |
| 2023-03-20 | $5.68 | $5.70 | $5.56 | $5.58 | $5.58 | 2,143,740 |
| 2023-03-17 | $5.81 | $5.81 | $5.66 | $5.68 | $5.68 | 2,365,890 |
| 2023-03-16 | $5.77 | $5.82 | $5.71 | $5.74 | $5.74 | 1,537,720 |
| 2023-03-15 | $5.71 | $5.83 | $5.68 | $5.78 | $5.78 | 1,645,240 |
| 2023-03-14 | $5.77 | $5.77 | $5.64 | $5.68 | $5.68 | 1,907,570 |
| 2023-03-13 | $5.84 | $5.84 | $5.70 | $5.77 | $5.77 | 1,796,070 |
| 2023-03-10 | $5.83 | $5.83 | $5.74 | $5.78 | $5.78 | 1,551,340 |
| 2023-03-09 | $5.87 | $5.93 | $5.82 | $5.83 | $5.83 | 1,226,270 |
| 2023-03-08 | $5.83 | $5.95 | $5.80 | $5.87 | $5.87 | 1,734,250 |
| 2023-03-07 | $5.97 | $5.99 | $5.83 | $5.83 | $5.83 | 2,399,320 |
| 2023-03-06 | $5.94 | $6.00 | $5.90 | $5.96 | $5.96 | 2,509,660 |
| 2023-03-03 | $5.94 | $5.98 | $5.90 | $5.93 | $5.93 | 1,835,600 |
| 2023-03-02 | $6.02 | $6.03 | $5.93 | $5.94 | $5.94 | 2,049,090 |
| 2023-03-01 | $6.06 | $6.07 | $6.00 | $6.03 | $6.03 | 2,725,620 |
| 2023-02-28 | $5.87 | $6.05 | $5.87 | $6.05 | $6.05 | 3,439,970 |
| 2023-02-27 | $5.98 | $6.03 | $5.86 | $5.87 | $5.87 | 3,038,660 |
| 2023-02-24 | $6.08 | $6.08 | $5.98 | $6.01 | $6.01 | 2,862,800 |
| 2023-02-23 | $6.08 | $6.10 | $6.01 | $6.05 | $6.05 | 2,016,850 |
| 2023-02-22 | $6.05 | $6.09 | $6.01 | $6.08 | $6.08 | 2,279,910 |
| 2023-02-21 | $6.10 | $6.10 | $6.03 | $6.05 | $6.05 | 2,662,420 |
| 2023-02-20 | $6.10 | $6.10 | $5.98 | $6.07 | $6.07 | 2,940,340 |
| 2023-02-17 | $6.02 | $6.10 | $6.01 | $6.07 | $6.07 | 4,193,770 |
| 2023-02-16 | $6.07 | $6.18 | $5.96 | $6.02 | $6.02 | 6,064,300 |
| 2023-02-15 | $6.11 | $6.26 | $6.06 | $6.07 | $6.07 | 4,915,860 |
| 2023-02-14 | $6.06 | $6.09 | $6.02 | $6.09 | $6.09 | 3,654,040 |
| 2023-02-13 | $6.01 | $6.06 | $5.96 | $6.02 | $6.02 | 1,892,990 |
| 2023-02-10 | $5.95 | $6.05 | $5.95 | $6.01 | $6.01 | 2,909,640 |
| 2023-02-09 | $5.98 | $5.98 | $5.92 | $5.96 | $5.96 | 2,420,400 |
| 2023-02-08 | $5.96 | $6.00 | $5.94 | $5.98 | $5.98 | 2,016,970 |
| 2023-02-07 | $5.99 | $6.03 | $5.94 | $5.97 | $5.97 | 1,848,820 |
| 2023-02-06 | $6.08 | $6.08 | $5.95 | $5.98 | $5.98 | 2,724,730 |
| 2023-02-03 | $6.02 | $6.08 | $5.95 | $6.07 | $6.07 | 5,100,940 |
| 2023-02-02 | $5.96 | $6.06 | $5.96 | $6.04 | $6.04 | 5,419,250 |
| 2023-02-01 | $5.95 | $5.99 | $5.90 | $5.96 | $5.96 | 4,123,420 |
| 2023-01-31 | $5.83 | $6.04 | $5.82 | $5.96 | $5.96 | 6,589,000 |
| 2023-01-30 | $5.80 | $5.84 | $5.74 | $5.84 | $5.84 | 4,466,850 |
| 2023-01-20 | $5.70 | $5.77 | $5.69 | $5.75 | $5.75 | 2,160,700 |
| 2023-01-19 | $5.67 | $5.74 | $5.67 | $5.70 | $5.70 | 2,224,820 |
| 2023-01-18 | $5.71 | $5.74 | $5.67 | $5.71 | $5.71 | 1,676,610 |
| 2023-01-17 | $5.70 | $5.74 | $5.66 | $5.68 | $5.68 | 2,244,060 |
| 2023-01-16 | $5.63 | $5.73 | $5.62 | $5.70 | $5.70 | 3,388,110 |
| 2023-01-13 | $5.76 | $5.78 | $5.62 | $5.66 | $5.66 | 5,812,200 |
| 2023-01-12 | $5.93 | $6.08 | $5.76 | $5.78 | $5.78 | 9,327,940 |
| 2023-01-11 | $5.70 | $5.99 | $5.60 | $5.90 | $5.90 | 10,642,510 |
| 2023-01-10 | $5.95 | $5.95 | $5.76 | $5.85 | $5.85 | 5,817,800 |
| 2023-01-09 | $5.99 | $6.15 | $5.92 | $5.96 | $5.96 | 8,607,720 |
| 2023-01-06 | $5.97 | $5.99 | $5.87 | $5.97 | $5.97 | 5,158,670 |
| 2023-01-05 | $5.86 | $5.99 | $5.81 | $5.94 | $5.94 | 4,851,800 |
| 2023-01-04 | $5.91 | $5.97 | $5.83 | $5.93 | $5.93 | 6,742,000 |
| 2023-01-03 | $5.80 | $6.18 | $5.80 | $5.97 | $5.97 | 9,974,070 |
| 2023-01-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-12-30 | $5.94 | $5.96 | $5.71 | $5.74 | $5.74 | 7,830,680 |
| 2022-12-29 | $5.81 | $6.03 | $5.81 | $5.96 | $5.96 | 8,733,390 |
| 2022-12-28 | $6.02 | $6.02 | $5.79 | $5.94 | $5.94 | 9,846,310 |
| 2022-12-27 | $6.64 | $6.64 | $6.01 | $6.04 | $6.04 | 23,404,100 |
| 2022-12-26 | $6.81 | $6.84 | $6.34 | $6.67 | $6.67 | 19,269,920 |
| 2022-12-23 | $6.86 | $7.04 | $6.78 | $6.85 | $6.85 | 22,236,040 |
| 2022-12-22 | $7.01 | $7.22 | $6.76 | $6.93 | $6.93 | 38,580,730 |
| 2022-12-21 | $6.56 | $7.02 | $6.50 | $7.02 | $7.02 | 13,465,280 |
| 2022-12-20 | $6.72 | $6.78 | $6.31 | $6.38 | $6.38 | 13,670,520 |
| 2022-12-19 | $7.11 | $7.12 | $6.53 | $6.67 | $6.67 | 28,696,830 |
| 2022-12-16 | $6.42 | $7.04 | $6.40 | $7.04 | $7.04 | 29,773,810 |
| 2022-12-15 | $6.30 | $6.43 | $6.24 | $6.40 | $6.40 | 6,966,990 |
| 2022-12-14 | $6.57 | $6.60 | $6.30 | $6.31 | $6.31 | 9,164,320 |
| 2022-12-13 | $6.52 | $6.64 | $6.38 | $6.63 | $6.63 | 14,492,820 |
| 2022-12-12 | $6.36 | $6.57 | $6.34 | $6.52 | $6.52 | 14,684,510 |
| 2022-12-09 | $6.30 | $6.32 | $6.22 | $6.32 | $6.32 | 7,958,440 |
| 2022-12-08 | $6.27 | $6.35 | $6.16 | $6.27 | $6.27 | 7,390,570 |
| 2022-12-07 | $6.13 | $6.30 | $6.06 | $6.27 | $6.27 | 9,295,600 |
| 2022-12-06 | $6.20 | $6.30 | $6.11 | $6.15 | $6.15 | 8,840,890 |
| 2022-12-05 | $6.09 | $6.24 | $6.09 | $6.20 | $6.20 | 11,346,130 |
| 2022-12-01 | $6.13 | $6.15 | $6.00 | $6.06 | $6.06 | 7,804,000 |
| 2022-11-30 | $6.15 | $6.20 | $6.05 | $6.09 | $6.09 | 9,206,410 |
| 2022-11-29 | $5.98 | $6.22 | $5.98 | $6.16 | $6.16 | 7,690,900 |
| 2022-11-28 | $6.12 | $6.26 | $6.04 | $6.07 | $6.07 | 7,134,220 |
| 2022-11-25 | $6.20 | $6.22 | $5.97 | $6.14 | $6.14 | 8,856,200 |
| 2022-11-24 | $6.20 | $6.28 | $6.13 | $6.27 | $6.27 | 9,870,280 |
| 2022-11-23 | $6.62 | $6.67 | $6.07 | $6.19 | $6.19 | 16,723,220 |
| 2022-11-22 | $7.02 | $7.04 | $6.52 | $6.61 | $6.61 | 21,161,070 |
| 2022-11-21 | $6.82 | $7.09 | $6.63 | $7.04 | $7.04 | 26,519,440 |
| 2022-11-18 | $7.43 | $7.43 | $6.90 | $6.93 | $6.93 | 46,549,210 |
| 2022-11-17 | $6.20 | $6.90 | $6.20 | $6.90 | $6.90 | 11,360,400 |
| 2022-11-16 | $6.25 | $6.44 | $6.12 | $6.27 | $6.27 | 12,839,480 |
| 2022-11-15 | $6.22 | $6.30 | $6.07 | $6.25 | $6.25 | 15,357,170 |
| 2022-11-14 | $5.94 | $6.27 | $5.89 | $6.21 | $6.21 | 17,531,360 |
| 2022-11-11 | $6.22 | $6.32 | $5.99 | $6.01 | $6.01 | 20,264,890 |
| 2022-11-10 | $6.20 | $6.29 | $6.10 | $6.16 | $6.16 | 16,421,200 |
| 2022-11-09 | $6.10 | $6.50 | $6.05 | $6.16 | $6.16 | 29,972,540 |
| 2022-11-08 | $6.08 | $6.17 | $5.86 | $6.08 | $6.08 | 21,703,420 |
| 2022-11-07 | $6.33 | $6.33 | $6.04 | $6.14 | $6.14 | 27,859,320 |
| 2022-11-04 | $5.52 | $6.02 | $5.51 | $6.02 | $6.02 | 10,724,800 |
| 2022-11-03 | $5.45 | $5.49 | $5.36 | $5.47 | $5.47 | 5,250,060 |
| 2022-11-02 | $5.58 | $5.70 | $5.44 | $5.47 | $5.47 | 5,562,140 |
| 2022-11-01 | $5.39 | $5.58 | $5.36 | $5.55 | $5.55 | 5,106,460 |
| 2022-10-31 | $5.30 | $5.55 | $5.29 | $5.41 | $5.41 | 5,888,150 |
| 2022-10-28 | $5.88 | $5.90 | $5.68 | $5.68 | $5.68 | 3,575,710 |
| 2022-10-27 | $5.77 | $5.91 | $5.69 | $5.86 | $5.86 | 5,374,030 |
| 2022-10-26 | $5.46 | $5.80 | $5.46 | $5.76 | $5.76 | 4,420,220 |
| 2022-10-25 | $5.62 | $5.62 | $5.38 | $5.47 | $5.47 | 2,908,310 |
| 2022-10-24 | $5.82 | $5.82 | $5.53 | $5.57 | $5.57 | 3,331,100 |
| 2022-10-21 | $5.73 | $5.81 | $5.69 | $5.79 | $5.79 | 2,738,150 |
| 2022-10-20 | $5.78 | $5.82 | $5.68 | $5.74 | $5.74 | 2,720,960 |
| 2022-10-19 | $5.86 | $5.89 | $5.71 | $5.75 | $5.75 | 2,429,950 |
| 2022-10-18 | $5.82 | $5.90 | $5.74 | $5.86 | $5.86 | 3,775,070 |
| 2022-10-17 | $5.80 | $5.90 | $5.77 | $5.81 | $5.81 | 3,453,310 |
| 2022-10-14 | $5.63 | $5.86 | $5.63 | $5.82 | $5.82 | 4,203,310 |
| 2022-10-13 | $5.46 | $5.66 | $5.45 | $5.63 | $5.63 | 2,396,000 |
| 2022-10-12 | $5.36 | $5.48 | $5.30 | $5.48 | $5.48 | 2,520,970 |
| 2022-10-11 | $5.40 | $5.45 | $5.28 | $5.33 | $5.33 | 2,279,490 |
| 2022-10-10 | $5.47 | $5.58 | $5.36 | $5.40 | $5.40 | 3,315,970 |
| 2022-09-30 | $5.42 | $5.55 | $5.41 | $5.48 | $5.48 | 2,763,730 |
| 2022-09-29 | $5.53 | $5.64 | $5.39 | $5.41 | $5.41 | 2,588,960 |
| 2022-09-28 | $5.65 | $5.73 | $5.53 | $5.53 | $5.53 | 1,729,740 |
| 2022-09-27 | $5.48 | $5.65 | $5.48 | $5.64 | $5.64 | 2,419,260 |
| 2022-09-26 | $5.55 | $5.59 | $5.45 | $5.48 | $5.48 | 1,861,810 |
| 2022-09-23 | $5.62 | $5.68 | $5.55 | $5.57 | $5.57 | 2,210,250 |
| 2022-09-22 | $5.75 | $5.78 | $5.57 | $5.62 | $5.62 | 2,799,800 |
| 2022-09-21 | $5.66 | $5.82 | $5.51 | $5.79 | $5.79 | 3,335,760 |
| 2022-09-20 | $5.68 | $5.71 | $5.62 | $5.68 | $5.68 | 885,500 |
| 2022-09-19 | $5.63 | $5.66 | $5.47 | $5.66 | $5.66 | 1,411,100 |
| 2022-09-16 | $5.83 | $5.83 | $5.63 | $5.65 | $5.65 | 1,516,500 |
| 2022-09-15 | $5.87 | $5.97 | $5.79 | $5.83 | $5.83 | 2,301,200 |
| 2022-09-14 | $5.88 | $5.89 | $5.79 | $5.87 | $5.87 | 1,438,880 |
| 2022-09-13 | $5.92 | $5.96 | $5.90 | $5.92 | $5.92 | 1,824,660 |
| 2022-09-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-09-09 | $5.91 | $5.96 | $5.90 | $5.91 | $5.91 | 1,703,700 |
| 2022-09-08 | $5.96 | $5.96 | $5.90 | $5.91 | $5.91 | 1,912,060 |
| 2022-09-07 | $6.02 | $6.02 | $5.95 | $5.95 | $5.95 | 2,628,420 |
| 2022-09-06 | $6.05 | $6.06 | $6.00 | $6.01 | $6.01 | 2,599,660 |
| 2022-09-05 | $6.05 | $6.08 | $5.98 | $6.06 | $6.06 | 2,193,810 |
| 2022-09-02 | $6.09 | $6.14 | $5.99 | $6.04 | $6.04 | 3,036,630 |
| 2022-09-01 | $6.27 | $6.30 | $6.09 | $6.14 | $6.14 | 3,651,220 |
| 2022-08-31 | $6.04 | $6.56 | $6.01 | $6.23 | $6.23 | 7,351,400 |
| 2022-08-30 | $6.01 | $6.10 | $6.01 | $6.04 | $6.04 | 1,689,730 |
| 2022-08-29 | $6.10 | $6.10 | $5.92 | $6.01 | $6.01 | 3,389,070 |
| 2022-08-26 | $6.10 | $6.16 | $6.05 | $6.10 | $6.10 | 1,671,880 |
| 2022-08-25 | $6.08 | $6.12 | $5.94 | $6.11 | $6.11 | 2,917,180 |
| 2022-08-24 | $6.05 | $6.13 | $6.01 | $6.08 | $6.08 | 3,572,790 |
| 2022-08-23 | $6.09 | $6.09 | $5.99 | $6.06 | $6.06 | 2,387,710 |
| 2022-08-22 | $6.14 | $6.14 | $6.04 | $6.08 | $6.08 | 2,602,630 |
| 2022-08-19 | $6.18 | $6.22 | $6.12 | $6.14 | $6.14 | 1,767,850 |
| 2022-08-18 | $6.32 | $6.32 | $6.17 | $6.18 | $6.18 | 2,728,030 |
| 2022-08-17 | $6.30 | $6.35 | $6.28 | $6.32 | $6.32 | 1,428,130 |
| 2022-08-16 | $6.35 | $6.37 | $6.26 | $6.30 | $6.30 | 3,267,390 |
| 2022-08-15 | $6.40 | $6.40 | $6.26 | $6.35 | $6.35 | 2,361,100 |
| 2022-08-12 | $6.35 | $6.42 | $6.32 | $6.34 | $6.34 | 2,741,120 |
| 2022-08-11 | $6.30 | $6.42 | $6.28 | $6.35 | $6.35 | 2,537,750 |
| 2022-08-10 | $6.35 | $6.36 | $6.28 | $6.30 | $6.30 | 1,648,060 |
| 2022-08-09 | $6.41 | $6.44 | $6.31 | $6.38 | $6.38 | 1,703,190 |
| 2022-08-08 | $6.30 | $6.42 | $6.27 | $6.41 | $6.41 | 1,706,250 |
| 2022-08-05 | $6.26 | $6.33 | $6.21 | $6.32 | $6.32 | 2,214,280 |
| 2022-08-04 | $6.50 | $6.50 | $6.14 | $6.30 | $6.30 | 3,924,340 |
| 2022-08-03 | $6.22 | $6.35 | $6.12 | $6.16 | $6.16 | 2,976,480 |
| 2022-08-02 | $6.60 | $6.60 | $6.15 | $6.23 | $6.23 | 5,268,790 |
| 2022-08-01 | $6.57 | $6.64 | $6.46 | $6.57 | $6.57 | 2,453,580 |
| 2022-07-29 | $6.65 | $6.66 | $6.54 | $6.57 | $6.57 | 2,353,920 |
| 2022-07-28 | $6.72 | $6.75 | $6.65 | $6.65 | $6.65 | 2,412,860 |
| 2022-07-27 | $6.52 | $6.78 | $6.51 | $6.71 | $6.71 | 4,857,980 |
| 2022-07-26 | $6.65 | $6.68 | $6.48 | $6.56 | $6.56 | 3,096,310 |
| 2022-07-25 | $6.63 | $6.72 | $6.62 | $6.68 | $6.68 | 2,437,070 |
| 2022-07-22 | $6.69 | $6.73 | $6.59 | $6.61 | $6.61 | 4,044,780 |
| 2022-07-21 | $6.77 | $6.78 | $6.69 | $6.70 | $6.70 | 4,099,960 |
| 2022-07-20 | $6.69 | $6.77 | $6.64 | $6.77 | $6.77 | 5,137,080 |
| 2022-07-19 | $6.73 | $6.80 | $6.66 | $6.72 | $6.72 | 5,106,950 |
| 2022-07-18 | $6.61 | $6.76 | $6.49 | $6.75 | $6.75 | 9,334,780 |
| 2022-07-15 | $6.76 | $6.92 | $6.60 | $6.82 | $6.82 | 9,423,190 |
| 2022-07-14 | $6.81 | $6.95 | $6.68 | $6.77 | $6.77 | 9,132,230 |
| 2022-07-13 | $6.99 | $7.06 | $6.71 | $6.81 | $6.81 | 14,560,170 |
| 2022-07-12 | $7.45 | $7.63 | $6.96 | $7.21 | $7.21 | 26,874,870 |
| 2022-07-11 | $6.42 | $7.06 | $6.36 | $7.06 | $7.06 | 8,933,680 |
| 2022-07-08 | $6.60 | $6.60 | $6.37 | $6.42 | $6.42 | 8,511,500 |
| 2022-07-07 | $7.17 | $7.17 | $6.54 | $6.63 | $6.63 | 15,228,280 |
| 2022-07-06 | $6.56 | $6.58 | $6.38 | $6.52 | $6.52 | 3,801,910 |
| 2022-07-05 | $6.60 | $6.66 | $6.45 | $6.53 | $6.53 | 4,063,880 |
| 2022-07-04 | $6.73 | $6.77 | $6.54 | $6.72 | $6.62 | 4,002,680 |
| 2022-07-01 | $6.51 | $6.64 | $6.44 | $6.63 | $6.53 | 3,404,540 |
| 2022-06-30 | $6.51 | $6.65 | $6.46 | $6.54 | $6.44 | 2,529,180 |
| 2022-06-29 | $6.50 | $6.65 | $6.40 | $6.51 | $6.41 | 3,316,020 |
| 2022-06-28 | $6.46 | $6.51 | $6.40 | $6.50 | $6.40 | 1,965,470 |
| 2022-06-27 | $6.39 | $6.53 | $6.35 | $6.44 | $6.34 | 2,301,610 |
| 2022-06-24 | $6.36 | $6.44 | $6.32 | $6.39 | $6.29 | 1,710,250 |
| 2022-06-23 | $6.29 | $6.41 | $6.29 | $6.33 | $6.23 | 1,876,040 |
| 2022-06-22 | $6.42 | $6.45 | $6.26 | $6.31 | $6.21 | 2,349,980 |
| 2022-06-21 | $6.56 | $6.59 | $6.36 | $6.41 | $6.31 | 3,266,620 |
| 2022-06-20 | $6.25 | $6.65 | $6.25 | $6.55 | $6.45 | 5,606,170 |
| 2022-06-17 | $6.15 | $6.29 | $6.14 | $6.26 | $6.17 | 2,908,850 |
| 2022-06-16 | $6.13 | $6.20 | $6.11 | $6.17 | $6.08 | 1,683,630 |
| 2022-06-15 | $6.15 | $6.23 | $6.10 | $6.13 | $6.04 | 2,356,030 |
| 2022-06-14 | $6.07 | $6.14 | $5.97 | $6.13 | $6.04 | 1,820,270 |
| 2022-06-13 | $6.22 | $6.22 | $6.07 | $6.11 | $6.02 | 2,326,540 |
| 2022-06-10 | $6.04 | $6.17 | $5.98 | $6.15 | $6.06 | 2,191,830 |
| 2022-06-09 | $6.21 | $6.22 | $6.02 | $6.03 | $5.94 | 2,186,820 |
| 2022-06-08 | $6.24 | $6.31 | $6.14 | $6.20 | $6.11 | 2,303,310 |
| 2022-06-07 | $6.18 | $6.26 | $6.10 | $6.24 | $6.15 | 2,544,540 |
| 2022-06-06 | $5.95 | $6.17 | $5.95 | $6.16 | $6.07 | 3,198,520 |
| 2022-06-02 | $6.08 | $6.08 | $5.86 | $5.96 | $5.87 | 5,048,910 |
| 2022-06-01 | $6.22 | $6.30 | $6.02 | $6.08 | $5.99 | 3,840,070 |
| 2022-05-31 | $6.19 | $6.23 | $6.11 | $6.21 | $6.12 | 3,325,430 |
| 2022-05-30 | $6.10 | $6.38 | $6.01 | $6.19 | $6.10 | 3,996,980 |
| 2022-05-27 | $6.07 | $6.14 | $5.96 | $6.08 | $5.99 | 1,997,800 |
| 2022-05-26 | $6.14 | $6.22 | $6.04 | $6.07 | $5.98 | 2,582,130 |
| 2022-05-25 | $6.06 | $6.21 | $6.03 | $6.16 | $6.07 | 1,687,440 |
| 2022-05-24 | $6.40 | $6.40 | $6.06 | $6.06 | $5.97 | 2,863,950 |
| 2022-05-23 | $6.26 | $6.38 | $6.26 | $6.35 | $6.25 | 2,616,750 |
| 2022-05-20 | $6.37 | $6.47 | $6.23 | $6.27 | $6.18 | 3,705,210 |
| 2022-05-19 | $6.40 | $6.40 | $6.27 | $6.33 | $6.23 | 2,239,730 |
| 2022-05-18 | $6.58 | $6.75 | $6.39 | $6.40 | $6.30 | 2,730,540 |
| 2022-05-17 | $6.73 | $6.76 | $6.55 | $6.58 | $6.48 | 1,947,930 |
| 2022-05-16 | $6.57 | $6.72 | $6.53 | $6.67 | $6.57 | 2,381,880 |
| 2022-05-13 | $6.58 | $6.58 | $6.45 | $6.57 | $6.47 | 1,873,620 |
| 2022-05-12 | $6.27 | $6.50 | $6.27 | $6.47 | $6.37 | 2,235,680 |
| 2022-05-11 | $6.26 | $6.53 | $6.15 | $6.34 | $6.24 | 3,241,880 |
| 2022-05-10 | $6.11 | $6.27 | $6.10 | $6.23 | $6.14 | 2,288,370 |
| 2022-05-09 | $6.00 | $6.23 | $5.97 | $6.20 | $6.11 | 3,320,770 |
| 2022-05-06 | $5.65 | $6.04 | $5.62 | $5.99 | $5.90 | 3,445,040 |
| 2022-05-05 | $5.65 | $5.90 | $5.62 | $5.83 | $5.74 | 3,163,770 |
| 2022-05-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.60 | 0 |
| 2022-05-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.60 | 0 |
| 2022-04-29 | $5.62 | $5.77 | $5.60 | $5.69 | $5.60 | 6,971,180 |
| 2022-04-28 | $5.65 | $5.70 | $5.51 | $5.61 | $5.53 | 5,551,220 |
| 2022-04-27 | $5.50 | $5.63 | $5.34 | $5.60 | $5.52 | 7,140,150 |
| 2022-04-26 | $5.61 | $5.77 | $5.49 | $5.50 | $5.42 | 5,023,350 |
| 2022-04-25 | $6.11 | $6.11 | $5.57 | $5.59 | $5.51 | 6,003,070 |
| 2022-04-22 | $6.19 | $6.24 | $6.08 | $6.18 | $6.09 | 2,519,890 |
| 2022-04-21 | $6.48 | $6.53 | $6.19 | $6.26 | $6.17 | 2,987,480 |
| 2022-04-20 | $6.63 | $6.69 | $6.50 | $6.52 | $6.42 | 1,934,600 |
| 2022-04-19 | $6.72 | $6.76 | $6.57 | $6.61 | $6.51 | 2,231,910 |
| 2022-04-18 | $6.77 | $6.78 | $6.57 | $6.72 | $6.62 | 1,570,720 |
| 2022-04-15 | $6.91 | $7.05 | $6.73 | $6.77 | $6.67 | 2,107,040 |
| 2022-04-14 | $6.83 | $6.98 | $6.83 | $6.91 | $6.81 | 1,499,570 |
| 2022-04-13 | $6.93 | $6.98 | $6.81 | $6.83 | $6.73 | 1,890,310 |
| 2022-04-12 | $6.90 | $7.01 | $6.74 | $7.00 | $6.89 | 3,139,310 |
| 2022-04-11 | $7.37 | $7.37 | $6.90 | $6.91 | $6.81 | 4,214,340 |
| 2022-04-08 | $7.53 | $7.66 | $7.26 | $7.35 | $7.24 | 4,217,690 |
| 2022-04-07 | $7.68 | $7.79 | $7.48 | $7.48 | $7.37 | 3,535,880 |
| 2022-04-06 | $7.69 | $7.83 | $7.63 | $7.71 | $7.59 | 3,716,310 |
| 2022-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 0 |
| 2022-04-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 0 |
| 2022-04-01 | $7.65 | $7.69 | $7.50 | $7.58 | $7.47 | 3,583,910 |
| 2022-03-31 | $7.59 | $7.80 | $7.53 | $7.66 | $7.54 | 4,988,910 |
| 2022-03-30 | $7.65 | $7.77 | $7.40 | $7.58 | $7.47 | 3,271,510 |
| 2022-03-29 | $7.58 | $7.80 | $7.45 | $7.63 | $7.51 | 4,036,150 |
| 2022-03-28 | $7.69 | $7.70 | $7.45 | $7.48 | $7.37 | 2,772,020 |
| 2022-03-25 | $7.81 | $7.93 | $7.74 | $7.75 | $7.63 | 3,059,090 |
| 2022-03-24 | $7.74 | $7.87 | $7.62 | $7.78 | $7.66 | 3,042,570 |
| 2022-03-23 | $7.78 | $7.89 | $7.72 | $7.80 | $7.68 | 2,326,110 |
| 2022-03-22 | $7.87 | $7.89 | $7.73 | $7.78 | $7.66 | 1,623,470 |
| 2022-03-21 | $7.96 | $8.03 | $7.77 | $7.86 | $7.74 | 2,247,600 |
| 2022-03-18 | $7.82 | $7.86 | $7.72 | $7.81 | $7.69 | 1,934,270 |
| 2022-03-17 | $7.58 | $7.92 | $7.58 | $7.82 | $7.70 | 3,562,330 |
| 2022-03-16 | $7.52 | $7.64 | $7.23 | $7.53 | $7.42 | 2,567,290 |
| 2022-03-15 | $7.83 | $7.96 | $7.40 | $7.45 | $7.34 | 2,830,940 |
| 2022-03-14 | $8.12 | $8.20 | $7.97 | $7.97 | $7.85 | 2,763,090 |
| 2022-03-11 | $8.02 | $8.11 | $7.74 | $8.08 | $7.96 | 3,418,360 |
| 2022-03-10 | $7.95 | $8.06 | $7.80 | $8.02 | $7.90 | 2,933,780 |
| 2022-03-09 | $7.82 | $8.00 | $7.20 | $7.65 | $7.53 | 3,305,310 |
| 2022-03-08 | $8.28 | $8.28 | $7.81 | $7.82 | $7.70 | 3,212,200 |
| 2022-03-07 | $8.39 | $8.44 | $8.20 | $8.27 | $8.15 | 2,031,570 |
| 2022-03-04 | $8.37 | $8.49 | $8.33 | $8.38 | $8.25 | 2,418,770 |
| 2022-03-03 | $8.37 | $8.43 | $8.30 | $8.37 | $8.24 | 1,975,530 |
| 2022-03-02 | $8.30 | $8.38 | $8.23 | $8.38 | $8.25 | 2,585,200 |
| 2022-03-01 | $8.32 | $8.41 | $8.30 | $8.36 | $8.23 | 1,527,780 |
| 2022-02-28 | $8.26 | $8.40 | $8.17 | $8.36 | $8.23 | 2,531,660 |
| 2022-02-25 | $8.17 | $8.38 | $8.17 | $8.28 | $8.16 | 2,382,930 |
| 2022-02-24 | $8.26 | $8.53 | $8.07 | $8.17 | $8.05 | 3,593,370 |
| 2022-02-23 | $8.25 | $8.33 | $8.24 | $8.30 | $8.17 | 1,658,620 |
| 2022-02-22 | $8.30 | $8.32 | $8.16 | $8.30 | $8.17 | 1,462,380 |
| 2022-02-21 | $8.24 | $8.33 | $8.20 | $8.30 | $8.17 | 2,096,580 |
| 2022-02-18 | $8.20 | $8.25 | $8.12 | $8.22 | $8.10 | 865,770 |
| 2022-02-17 | $8.31 | $8.35 | $8.18 | $8.20 | $8.08 | 1,354,480 |
| 2022-02-16 | $8.16 | $8.29 | $8.16 | $8.27 | $8.15 | 1,917,560 |
| 2022-02-15 | $8.10 | $8.20 | $8.06 | $8.16 | $8.04 | 1,469,570 |
| 2022-02-14 | $8.15 | $8.26 | $8.05 | $8.08 | $7.96 | 1,297,650 |
| 2022-02-11 | $8.37 | $8.48 | $8.15 | $8.16 | $8.04 | 1,977,140 |
| 2022-02-10 | $8.44 | $8.49 | $8.30 | $8.37 | $8.24 | 1,450,510 |
| 2022-02-09 | $8.23 | $8.46 | $8.15 | $8.43 | $8.30 | 1,961,630 |
| 2022-02-08 | $8.20 | $8.35 | $8.10 | $8.21 | $8.09 | 2,251,270 |
| 2022-02-07 | $8.30 | $8.39 | $8.17 | $8.19 | $8.07 | 1,625,640 |
| 2022-02-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 0 |
| 2022-02-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 0 |
| 2022-02-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 0 |
| 2022-02-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 0 |
| 2022-01-28 | $8.00 | $8.24 | $7.90 | $8.19 | $8.07 | 2,083,040 |
| 2022-01-27 | $8.24 | $8.32 | $7.98 | $8.00 | $7.88 | 2,593,950 |
| 2022-01-26 | $8.52 | $8.52 | $8.17 | $8.24 | $8.12 | 1,522,900 |
| 2022-01-25 | $8.68 | $8.83 | $8.37 | $8.38 | $8.25 | 2,329,800 |
| 2022-01-24 | $8.73 | $8.93 | $8.69 | $8.73 | $8.60 | 2,083,830 |
| 2022-01-21 | $8.81 | $8.85 | $8.66 | $8.72 | $8.59 | 2,091,340 |
| 2022-01-20 | $9.00 | $9.17 | $8.78 | $8.81 | $8.68 | 2,433,230 |
| 2022-01-19 | $9.18 | $9.23 | $8.93 | $9.00 | $8.86 | 3,095,210 |
| 2022-01-18 | $9.57 | $9.63 | $9.09 | $9.11 | $8.97 | 4,821,410 |
| 2022-01-17 | $9.62 | $9.80 | $9.42 | $9.48 | $9.34 | 4,377,880 |
| 2022-01-14 | $9.23 | $9.81 | $9.23 | $9.65 | $9.50 | 5,931,700 |
| 2022-01-13 | $9.66 | $9.78 | $9.25 | $9.28 | $9.14 | 4,086,590 |
| 2022-01-12 | $9.80 | $9.97 | $9.67 | $9.70 | $9.55 | 3,914,470 |
| 2022-01-11 | $9.73 | $9.98 | $9.65 | $9.85 | $9.70 | 3,672,460 |
| 2022-01-10 | $9.50 | $9.97 | $9.36 | $9.71 | $9.56 | 4,085,030 |
| 2022-01-07 | $9.82 | $9.93 | $9.54 | $9.54 | $9.40 | 4,602,550 |
| 2022-01-06 | $10.05 | $10.35 | $9.83 | $9.83 | $9.68 | 5,405,470 |
| 2022-01-05 | $10.14 | $10.21 | $9.85 | $10.05 | $9.90 | 4,930,010 |
| 2022-01-04 | $9.99 | $10.27 | $9.86 | $10.13 | $9.98 | 5,423,510 |
| 2022-01-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.84 | 0 |
| 2021-12-31 | $9.55 | $10.13 | $9.52 | $9.99 | $9.84 | 4,218,430 |
| 2021-12-30 | $9.70 | $9.70 | $9.50 | $9.60 | $9.46 | 2,159,070 |
| 2021-12-29 | $9.51 | $9.77 | $9.51 | $9.60 | $9.46 | 2,107,190 |
| 2021-12-28 | $9.73 | $9.73 | $9.51 | $9.61 | $9.47 | 2,086,620 |
| 2021-12-27 | $9.67 | $9.80 | $9.61 | $9.67 | $9.52 | 2,378,200 |
| 2021-12-24 | $9.79 | $9.88 | $9.61 | $9.73 | $9.58 | 2,763,140 |
| 2021-12-23 | $9.88 | $10.07 | $9.75 | $9.78 | $9.63 | 2,206,330 |
| 2021-12-22 | $9.78 | $9.99 | $9.72 | $9.94 | $9.79 | 2,811,180 |
| 2021-12-21 | $9.73 | $9.83 | $9.59 | $9.78 | $9.63 | 2,946,550 |
| 2021-12-20 | $9.97 | $10.00 | $9.64 | $9.70 | $9.55 | 3,973,950 |
| 2021-12-17 | $10.16 | $10.24 | $9.82 | $9.91 | $9.76 | 6,873,850 |
| 2021-12-16 | $10.26 | $10.58 | $10.14 | $10.23 | $10.08 | 10,571,460 |
| 2021-12-15 | $10.27 | $10.46 | $10.04 | $10.16 | $10.01 | 5,681,320 |
| 2021-12-14 | $10.11 | $10.50 | $9.99 | $10.27 | $10.12 | 6,533,330 |
| 2021-12-13 | $10.07 | $10.28 | $9.90 | $10.11 | $9.96 | 5,776,630 |
| 2021-12-08 | $9.30 | $10.19 | $9.18 | $9.90 | $9.75 | 13,713,010 |
| 2021-12-07 | $9.10 | $9.40 | $9.04 | $9.26 | $9.12 | 7,674,350 |
| 2021-12-06 | $9.00 | $9.66 | $8.92 | $9.11 | $8.97 | 11,611,010 |
| 2021-12-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 15,537,240 |
| 2021-12-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 7,069,930 |
| 2021-12-01 | $8.48 | $8.50 | $8.28 | $8.32 | $8.19 | 1,997,680 |
| 2021-11-30 | $8.40 | $8.53 | $8.34 | $8.41 | $8.28 | 1,937,710 |
| 2021-11-29 | $8.46 | $8.60 | $8.38 | $8.43 | $8.30 | 1,427,330 |
| 2021-11-26 | $8.51 | $8.60 | $8.39 | $8.49 | $8.36 | 1,022,950 |
| 2021-11-25 | $8.38 | $8.59 | $8.35 | $8.51 | $8.38 | 1,941,700 |
| 2021-11-24 | $8.20 | $8.42 | $8.15 | $8.39 | $8.26 | 1,598,940 |
| 2021-11-23 | $8.23 | $8.28 | $8.17 | $8.19 | $8.07 | 1,592,410 |
| 2021-11-22 | $8.35 | $8.39 | $8.22 | $8.23 | $8.11 | 1,438,690 |
| 2021-11-19 | $8.37 | $8.45 | $8.30 | $8.35 | $8.22 | 826,070 |
| 2021-11-18 | $8.40 | $8.46 | $8.34 | $8.35 | $8.22 | 1,012,280 |
| 2021-11-17 | $8.39 | $8.50 | $8.32 | $8.43 | $8.30 | 1,774,180 |
| 2021-11-16 | $8.25 | $8.39 | $8.20 | $8.39 | $8.26 | 1,950,730 |
| 2021-11-15 | $8.10 | $8.27 | $8.10 | $8.23 | $8.11 | 1,603,730 |
| 2021-11-12 | $8.08 | $8.22 | $8.07 | $8.10 | $7.98 | 1,321,180 |
| 2021-11-11 | $8.18 | $8.22 | $8.06 | $8.11 | $7.99 | 1,821,710 |
| 2021-11-10 | $8.16 | $8.23 | $8.07 | $8.18 | $8.06 | 1,631,810 |
| 2021-11-09 | $7.95 | $8.20 | $7.93 | $8.16 | $8.04 | 1,733,850 |
| 2021-11-08 | $8.02 | $8.06 | $7.94 | $7.95 | $7.83 | 542,160 |
| 2021-11-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.89 | 896,030 |
| 2021-11-04 | $7.95 | $8.06 | $7.95 | $8.01 | $7.89 | 1,865,060 |
| 2021-11-03 | $7.91 | $8.05 | $7.89 | $8.00 | $7.88 | 1,074,480 |
| 2021-11-02 | $8.08 | $8.08 | $7.82 | $7.91 | $7.79 | 1,599,860 |
| 2021-11-01 | $8.13 | $8.16 | $7.96 | $8.03 | $7.91 | 2,008,170 |
| 2021-10-29 | $8.07 | $8.20 | $8.06 | $8.11 | $7.99 | 1,776,490 |
| 2021-10-28 | $8.06 | $8.20 | $8.06 | $8.08 | $7.96 | 977,870 |
| 2021-10-27 | $8.35 | $8.35 | $8.09 | $8.18 | $8.06 | 1,401,520 |
| 2021-10-26 | $8.44 | $8.46 | $8.28 | $8.30 | $8.17 | 1,609,540 |
| 2021-10-25 | $8.40 | $8.50 | $8.31 | $8.44 | $8.31 | 831,350 |
| 2021-10-22 | $8.47 | $8.67 | $8.38 | $8.40 | $8.27 | 1,444,090 |
| 2021-10-21 | $8.69 | $8.73 | $8.49 | $8.54 | $8.41 | 1,986,400 |
| 2021-10-20 | $8.66 | $8.79 | $8.49 | $8.70 | $8.57 | 2,895,670 |
| 2021-10-19 | $8.65 | $8.78 | $8.60 | $8.66 | $8.53 | 1,952,240 |
| 2021-10-18 | $9.23 | $9.25 | $8.62 | $8.69 | $8.56 | 4,979,170 |
| 2021-10-15 | $9.23 | $9.48 | $9.19 | $9.23 | $9.09 | 4,878,500 |
| 2021-10-14 | $9.26 | $9.28 | $9.12 | $9.23 | $9.09 | 2,172,400 |
| 2021-10-13 | $9.18 | $9.30 | $9.06 | $9.23 | $9.09 | 3,539,470 |
| 2021-10-12 | $8.95 | $9.25 | $8.82 | $9.22 | $9.08 | 6,382,130 |
| 2021-10-11 | $8.61 | $9.01 | $8.55 | $8.95 | $8.82 | 3,806,370 |
| 2021-10-08 | $8.49 | $8.59 | $8.46 | $8.57 | $8.44 | 1,379,800 |
| 2021-10-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2021-10-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.36 | 0 |
| 2021-09-30 | $8.39 | $8.54 | $8.26 | $8.49 | $8.36 | 2,139,060 |
| 2021-09-29 | $8.52 | $8.52 | $8.24 | $8.39 | $8.26 | 3,368,600 |
| 2021-09-28 | $8.27 | $8.58 | $8.20 | $8.52 | $8.39 | 2,397,780 |
| 2021-09-27 | $8.34 | $8.46 | $8.19 | $8.26 | $8.14 | 2,618,400 |
| 2021-09-24 | $8.44 | $8.49 | $8.32 | $8.34 | $8.21 | 2,596,650 |
| 2021-09-23 | $8.59 | $8.65 | $8.37 | $8.43 | $8.30 | 3,954,730 |
| 2021-09-22 | $8.65 | $8.74 | $8.56 | $8.58 | $8.45 | 1,867,710 |
| 2021-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.52 | 0 |
| 2021-09-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.52 | 0 |
| 2021-09-17 | $8.41 | $8.81 | $8.39 | $8.65 | $8.52 | 3,443,690 |
| 2021-09-16 | $8.80 | $8.85 | $8.38 | $8.41 | $8.28 | 4,159,720 |
| 2021-09-15 | $8.81 | $8.94 | $8.64 | $8.81 | $8.68 | 1,837,960 |
| 2021-09-14 | $8.81 | $9.03 | $8.80 | $8.81 | $8.68 | 2,422,560 |
| 2021-09-13 | $8.90 | $9.04 | $8.85 | $8.86 | $8.73 | 1,885,320 |
| 2021-09-10 | $8.98 | $9.02 | $8.91 | $8.98 | $8.84 | 1,568,530 |
| 2021-09-09 | $8.95 | $9.04 | $8.80 | $8.98 | $8.84 | 2,906,740 |
| 2021-09-08 | $8.91 | $8.97 | $8.88 | $8.92 | $8.79 | 1,898,370 |
| 2021-09-07 | $9.09 | $9.22 | $8.89 | $8.91 | $8.78 | 3,065,710 |
| 2021-09-06 | $8.88 | $9.10 | $8.80 | $9.08 | $8.94 | 3,274,290 |
| 2021-09-03 | $8.73 | $8.90 | $8.71 | $8.88 | $8.75 | 2,601,030 |
| 2021-09-02 | $8.66 | $8.76 | $8.51 | $8.69 | $8.56 | 1,941,290 |
| 2021-09-01 | $8.58 | $8.70 | $8.55 | $8.66 | $8.53 | 2,436,950 |
| 2021-08-31 | $9.01 | $9.01 | $8.41 | $8.59 | $8.46 | 7,846,040 |
| 2021-08-30 | $8.97 | $9.00 | $8.84 | $8.87 | $8.74 | 2,205,660 |
| 2021-08-27 | $9.16 | $9.27 | $8.88 | $8.92 | $8.79 | 3,310,450 |
| 2021-08-26 | $9.24 | $9.27 | $9.12 | $9.15 | $9.01 | 1,801,630 |
| 2021-08-25 | $9.08 | $9.29 | $9.07 | $9.25 | $9.11 | 2,443,150 |
| 2021-08-24 | $9.57 | $9.57 | $9.06 | $9.12 | $8.98 | 6,438,770 |
| 2021-08-23 | $9.41 | $9.76 | $9.35 | $9.54 | $9.40 | 3,875,710 |
| 2021-08-20 | $9.52 | $9.57 | $9.36 | $9.47 | $9.33 | 2,008,820 |
| 2021-08-19 | $9.66 | $9.70 | $9.54 | $9.57 | $9.43 | 2,411,320 |
| 2021-08-18 | $9.64 | $9.75 | $9.50 | $9.65 | $9.50 | 3,123,850 |
| 2021-08-17 | $10.06 | $10.12 | $9.60 | $9.64 | $9.49 | 6,735,850 |
| 2021-08-16 | $10.13 | $10.28 | $10.00 | $10.00 | $9.85 | 5,914,000 |
| 2021-08-13 | $10.80 | $10.81 | $10.12 | $10.16 | $10.01 | 14,388,530 |
| 2021-08-12 | $12.00 | $12.00 | $10.69 | $10.70 | $10.54 | 20,565,260 |
| 2021-08-11 | $11.56 | $11.92 | $11.41 | $11.88 | $11.70 | 14,595,270 |
| 2021-08-10 | $11.43 | $11.73 | $11.22 | $11.45 | $11.28 | 12,803,510 |
| 2021-08-09 | $10.91 | $11.70 | $10.71 | $11.44 | $11.27 | 11,919,170 |
| 2021-08-06 | $10.09 | $11.01 | $10.05 | $10.85 | $10.69 | 11,675,560 |
| 2021-08-05 | $9.63 | $10.19 | $9.53 | $10.16 | $10.01 | 10,010,280 |
| 2021-08-04 | $9.70 | $9.93 | $9.46 | $9.64 | $9.49 | 5,864,280 |
| 2021-08-03 | $9.74 | $9.94 | $9.49 | $9.68 | $9.53 | 7,806,670 |
| 2021-08-02 | $9.59 | $10.08 | $9.14 | $9.75 | $9.60 | 13,235,550 |
| 2021-07-30 | $9.68 | $9.74 | $9.31 | $9.59 | $9.45 | 7,363,870 |
| 2021-07-29 | $9.64 | $9.90 | $9.48 | $9.53 | $9.39 | 7,788,040 |
| 2021-07-28 | $9.44 | $9.83 | $8.88 | $9.64 | $9.49 | 9,813,660 |
| 2021-07-27 | $9.76 | $10.00 | $9.41 | $9.59 | $9.45 | 11,934,610 |
| 2021-07-26 | $11.20 | $11.20 | $9.73 | $9.89 | $9.74 | 23,478,550 |
| 2021-07-23 | $10.53 | $11.00 | $10.46 | $10.81 | $10.65 | 14,932,290 |
| 2021-07-22 | $9.70 | $10.60 | $9.51 | $10.45 | $10.29 | 14,653,750 |
| 2021-07-21 | $9.66 | $9.85 | $9.56 | $9.71 | $9.56 | 6,256,320 |
| 2021-07-20 | $9.72 | $9.92 | $9.55 | $9.70 | $9.55 | 9,122,790 |
| 2021-07-19 | $10.00 | $10.41 | $9.67 | $9.90 | $9.75 | 15,370,240 |
| 2021-07-16 | $9.28 | $9.70 | $9.27 | $9.69 | $9.54 | 16,584,730 |
| 2021-07-15 | $8.96 | $9.22 | $8.80 | $9.19 | $9.05 | 7,622,210 |
| 2021-07-14 | $8.89 | $9.09 | $8.68 | $8.96 | $8.82 | 4,255,400 |
| 2021-07-13 | $9.06 | $9.06 | $8.88 | $8.92 | $8.79 | 1,509,060 |
| 2021-07-12 | $9.03 | $9.14 | $8.92 | $8.93 | $8.80 | 2,549,110 |
| 2021-07-09 | $8.70 | $9.15 | $8.70 | $9.03 | $8.89 | 4,774,720 |
| 2021-07-08 | $8.90 | $9.01 | $8.70 | $8.71 | $8.58 | 2,467,530 |
| 2021-07-07 | $8.77 | $9.12 | $8.77 | $8.90 | $8.77 | 2,224,670 |
| 2021-07-06 | $9.08 | $9.20 | $8.80 | $9.13 | $8.99 | 4,581,050 |
| 2021-07-05 | $8.97 | $9.20 | $8.92 | $9.10 | $8.96 | 7,788,490 |
| 2021-07-02 | $8.51 | $8.76 | $8.40 | $8.70 | $8.57 | 2,761,290 |
| 2021-07-01 | $8.64 | $8.85 | $8.51 | $8.51 | $8.38 | 3,654,370 |
| 2021-06-30 | $8.46 | $8.71 | $8.46 | $8.68 | $8.55 | 3,243,500 |
| 2021-06-29 | $8.43 | $8.51 | $8.28 | $8.48 | $8.35 | 1,825,610 |
| 2021-06-28 | $8.20 | $8.37 | $8.17 | $8.35 | $8.22 | 2,059,900 |
| 2021-06-25 | $8.19 | $8.28 | $8.15 | $8.22 | $8.10 | 1,117,480 |
| 2021-06-24 | $8.33 | $8.34 | $8.17 | $8.17 | $8.05 | 681,480 |
| 2021-06-23 | $8.13 | $8.37 | $8.03 | $8.25 | $8.13 | 1,573,560 |
| 2021-06-22 | $8.30 | $8.30 | $8.08 | $8.10 | $7.98 | 1,015,750 |
| 2021-06-21 | $7.87 | $8.34 | $7.85 | $8.25 | $8.13 | 2,448,910 |
| 2021-06-18 | $7.81 | $7.91 | $7.77 | $7.87 | $7.75 | 811,100 |
| 2021-06-17 | $7.80 | $7.89 | $7.75 | $7.84 | $7.72 | 1,610,180 |
| 2021-06-16 | $7.88 | $7.89 | $7.73 | $7.75 | $7.63 | 1,224,890 |
| 2021-06-15 | $8.04 | $8.06 | $7.89 | $7.89 | $7.77 | 1,694,770 |
| 2021-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.93 | 0 |
| 2021-06-11 | $8.20 | $8.20 | $8.05 | $8.05 | $7.93 | 803,340 |
| 2021-06-10 | $8.18 | $8.23 | $8.14 | $8.15 | $8.03 | 1,146,390 |
| 2021-06-09 | $8.39 | $8.53 | $8.20 | $8.20 | $8.08 | 1,338,700 |
| 2021-06-08 | $8.45 | $8.47 | $8.25 | $8.39 | $8.26 | 1,311,120 |
| 2021-06-07 | $8.76 | $8.76 | $8.33 | $8.37 | $8.24 | 3,221,920 |
| 2021-06-04 | $8.77 | $9.44 | $8.49 | $8.83 | $8.70 | 5,701,070 |
| 2021-06-03 | $8.66 | $8.77 | $8.56 | $8.68 | $8.55 | 1,699,090 |
| 2021-06-02 | $8.68 | $8.85 | $8.56 | $8.66 | $8.53 | 2,141,780 |
| 2021-06-01 | $8.68 | $8.83 | $8.64 | $8.65 | $8.52 | 1,433,960 |
| 2021-05-31 | $8.76 | $9.00 | $8.70 | $8.75 | $8.62 | 3,250,140 |
| 2021-05-28 | $9.19 | $9.19 | $8.99 | $9.00 | $8.67 | 1,604,350 |
| 2021-05-27 | $9.25 | $9.29 | $9.05 | $9.09 | $8.75 | 1,474,650 |
| 2021-05-26 | $9.10 | $9.25 | $8.98 | $9.17 | $8.83 | 2,813,180 |
| 2021-05-25 | $9.03 | $9.29 | $9.03 | $9.14 | $8.80 | 2,484,150 |
| 2021-05-24 | $9.08 | $9.19 | $8.98 | $9.09 | $8.75 | 2,369,630 |
| 2021-05-21 | $9.12 | $9.21 | $8.93 | $9.10 | $8.76 | 2,397,620 |
| 2021-05-20 | $9.15 | $9.21 | $8.93 | $9.11 | $8.77 | 3,893,870 |
| 2021-05-19 | $9.19 | $9.26 | $9.02 | $9.16 | $8.82 | 2,139,160 |
| 2021-05-18 | $9.25 | $9.55 | $9.13 | $9.20 | $8.86 | 2,626,590 |
| 2021-05-17 | $9.33 | $9.38 | $8.93 | $9.22 | $8.88 | 6,476,130 |
| 2021-05-14 | $9.76 | $9.76 | $9.09 | $9.33 | $8.98 | 5,984,150 |
| 2021-05-13 | $9.48 | $9.70 | $9.36 | $9.50 | $9.15 | 4,425,970 |
| 2021-05-12 | $8.92 | $9.66 | $8.83 | $9.54 | $9.19 | 5,831,020 |
| 2021-05-11 | $9.19 | $9.27 | $8.78 | $8.97 | $8.64 | 8,239,360 |
| 2021-05-10 | $9.26 | $9.26 | $8.79 | $9.10 | $8.76 | 7,513,060 |
| 2021-05-07 | $9.25 | $9.32 | $9.15 | $9.18 | $8.84 | 4,058,780 |
| 2021-05-06 | $9.21 | $9.41 | $9.15 | $9.27 | $8.93 | 3,056,120 |
| 2021-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2021-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2021-04-30 | $9.15 | $9.37 | $9.15 | $9.27 | $8.93 | 2,230,220 |
| 2021-04-29 | $9.32 | $9.38 | $9.18 | $9.20 | $8.86 | 2,377,600 |
| 2021-04-28 | $9.18 | $9.40 | $9.08 | $9.28 | $8.94 | 3,268,930 |
| 2021-04-27 | $9.08 | $9.38 | $9.05 | $9.31 | $8.96 | 4,837,270 |
| 2021-04-26 | $9.29 | $9.30 | $9.06 | $9.08 | $8.74 | 5,665,080 |
| 2021-04-23 | $9.02 | $9.23 | $9.02 | $9.23 | $8.89 | 4,067,730 |
| 2021-04-22 | $8.93 | $9.21 | $8.88 | $9.07 | $8.73 | 5,478,800 |
| 2021-04-21 | $8.83 | $8.97 | $8.77 | $8.93 | $8.60 | 4,221,130 |
| 2021-04-20 | $8.69 | $8.93 | $8.63 | $8.83 | $8.50 | 3,417,710 |
| 2021-04-19 | $8.65 | $8.78 | $8.52 | $8.69 | $8.37 | 5,931,690 |
| 2021-04-16 | $8.85 | $8.99 | $8.65 | $8.67 | $8.35 | 5,242,710 |
| 2021-04-15 | $8.74 | $9.15 | $8.74 | $8.92 | $8.59 | 2,784,920 |
| 2021-04-14 | $8.88 | $8.90 | $8.76 | $8.84 | $8.51 | 2,481,570 |
| 2021-04-13 | $8.84 | $8.85 | $8.56 | $8.84 | $8.51 | 2,629,270 |
| 2021-04-12 | $8.72 | $8.88 | $8.63 | $8.80 | $8.47 | 4,679,460 |
| 2021-04-09 | $8.85 | $8.87 | $8.72 | $8.72 | $8.40 | 1,312,660 |
| 2021-04-08 | $8.66 | $8.86 | $8.60 | $8.86 | $8.53 | 3,672,950 |
| 2021-04-07 | $8.81 | $8.81 | $8.63 | $8.67 | $8.35 | 1,824,140 |
| 2021-04-06 | $8.70 | $8.88 | $8.70 | $8.73 | $8.41 | 2,273,940 |
| 2021-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.38 | 0 |
| 2021-04-02 | $8.68 | $8.82 | $8.66 | $8.70 | $8.38 | 3,387,820 |
| 2021-04-01 | $8.97 | $8.97 | $8.70 | $8.76 | $8.44 | 1,550,810 |
| 2021-03-31 | $8.75 | $8.94 | $8.70 | $8.86 | $8.53 | 2,148,920 |
| 2021-03-30 | $8.72 | $8.84 | $8.59 | $8.79 | $8.46 | 3,450,200 |
| 2021-03-29 | $8.86 | $9.03 | $8.75 | $8.76 | $8.44 | 8,316,700 |
| 2021-03-26 | $8.50 | $8.82 | $8.41 | $8.80 | $8.47 | 6,143,210 |
| 2021-03-25 | $8.51 | $8.59 | $8.36 | $8.51 | $8.19 | 2,118,250 |
| 2021-03-24 | $8.10 | $8.59 | $8.09 | $8.53 | $8.21 | 4,583,460 |
| 2021-03-23 | $8.20 | $8.25 | $8.11 | $8.18 | $7.88 | 1,065,450 |
| 2021-03-22 | $7.88 | $8.25 | $7.86 | $8.17 | $7.87 | 2,790,450 |
| 2021-03-19 | $7.82 | $7.92 | $7.80 | $7.90 | $7.61 | 1,249,800 |
| 2021-03-18 | $7.85 | $7.92 | $7.79 | $7.83 | $7.54 | 1,428,550 |
| 2021-03-17 | $7.86 | $7.91 | $7.82 | $7.89 | $7.60 | 733,000 |
| 2021-03-16 | $7.81 | $7.92 | $7.80 | $7.86 | $7.57 | 1,084,040 |
| 2021-03-15 | $7.73 | $7.89 | $7.67 | $7.80 | $7.51 | 1,672,950 |
| 2021-03-12 | $7.66 | $7.74 | $7.62 | $7.74 | $7.45 | 1,148,100 |
| 2021-03-11 | $7.60 | $7.69 | $7.60 | $7.67 | $7.39 | 980,070 |
| 2021-03-10 | $7.66 | $7.69 | $7.60 | $7.65 | $7.37 | 1,053,820 |
| 2021-03-09 | $7.68 | $7.68 | $7.57 | $7.64 | $7.36 | 1,336,070 |
| 2021-03-08 | $7.70 | $7.74 | $7.66 | $7.67 | $7.39 | 917,230 |
| 2021-03-05 | $7.72 | $7.72 | $7.64 | $7.71 | $7.42 | 1,917,220 |
| 2021-03-04 | $7.65 | $7.77 | $7.59 | $7.72 | $7.43 | 1,319,910 |
| 2021-03-03 | $7.65 | $7.70 | $7.60 | $7.69 | $7.40 | 895,310 |
| 2021-03-02 | $7.67 | $7.68 | $7.60 | $7.65 | $7.37 | 1,075,680 |
| 2021-03-01 | $7.80 | $7.80 | $7.58 | $7.71 | $7.42 | 4,209,720 |
| 2021-02-26 | $7.90 | $7.98 | $7.69 | $7.80 | $7.51 | 4,459,010 |
| 2021-02-25 | $7.83 | $8.03 | $7.81 | $7.98 | $7.68 | 1,979,380 |
| 2021-02-24 | $7.87 | $7.98 | $7.78 | $7.83 | $7.54 | 1,480,020 |
| 2021-02-23 | $7.92 | $8.05 | $7.84 | $7.90 | $7.61 | 1,328,340 |
| 2021-02-22 | $7.88 | $8.12 | $7.86 | $7.96 | $7.66 | 3,037,170 |
| 2021-02-19 | $7.84 | $7.96 | $7.77 | $7.88 | $7.59 | 2,107,920 |
| 2021-02-18 | $7.78 | $7.96 | $7.76 | $7.86 | $7.57 | 1,874,560 |
| 2021-02-17 | $7.78 | $7.78 | $7.78 | $7.78 | $7.49 | 0 |
| 2021-02-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.49 | 0 |
| 2021-02-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.49 | 0 |
| 2021-02-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.49 | 0 |
| 2021-02-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.49 | 0 |
| 2021-02-10 | $7.63 | $7.81 | $7.53 | $7.78 | $7.49 | 2,157,100 |
| 2021-02-09 | $7.45 | $7.65 | $7.35 | $7.64 | $7.36 | 1,474,970 |
| 2021-02-08 | $7.42 | $7.60 | $7.37 | $7.47 | $7.19 | 2,861,530 |
| 2021-02-05 | $7.70 | $7.72 | $7.43 | $7.46 | $7.18 | 2,166,730 |
| 2021-02-04 | $7.74 | $7.77 | $7.54 | $7.70 | $7.41 | 1,844,050 |
| 2021-02-03 | $7.86 | $7.92 | $7.68 | $7.72 | $7.43 | 2,882,390 |
| 2021-02-02 | $7.78 | $8.12 | $7.56 | $7.86 | $7.57 | 3,371,830 |
| 2021-02-01 | $7.95 | $8.12 | $7.77 | $7.79 | $7.50 | 4,569,110 |
| 2021-01-29 | $8.34 | $8.40 | $7.90 | $7.97 | $7.67 | 4,432,430 |
| 2021-01-28 | $8.28 | $8.40 | $8.22 | $8.33 | $8.02 | 4,570,540 |
| 2021-01-27 | $8.22 | $8.40 | $8.18 | $8.31 | $8.00 | 1,985,730 |
| 2021-01-26 | $8.29 | $8.43 | $8.16 | $8.30 | $7.99 | 3,028,170 |
| 2021-01-25 | $8.53 | $8.53 | $8.24 | $8.29 | $7.98 | 6,333,490 |
| 2021-01-22 | $8.40 | $8.48 | $8.29 | $8.34 | $8.03 | 3,014,250 |
| 2021-01-21 | $8.54 | $8.54 | $8.33 | $8.41 | $8.10 | 4,876,950 |
| 2021-01-20 | $8.15 | $8.49 | $8.10 | $8.31 | $8.00 | 9,631,430 |
| 2021-01-19 | $7.73 | $8.23 | $7.70 | $8.15 | $7.85 | 5,315,760 |
| 2021-01-18 | $7.81 | $7.89 | $7.79 | $7.80 | $7.51 | 2,065,680 |
| 2021-01-15 | $7.86 | $7.96 | $7.74 | $7.87 | $7.58 | 3,082,860 |
| 2021-01-14 | $7.93 | $8.04 | $7.70 | $7.86 | $7.57 | 3,686,860 |
| 2021-01-13 | $8.24 | $8.24 | $7.68 | $7.94 | $7.65 | 6,615,480 |
| 2021-01-12 | $8.45 | $8.45 | $8.22 | $8.25 | $7.94 | 3,954,100 |
| 2021-01-11 | $8.59 | $8.64 | $7.98 | $8.52 | $8.20 | 12,228,830 |
| 2021-01-08 | $8.68 | $8.82 | $8.59 | $8.59 | $8.27 | 2,765,410 |
| 2021-01-07 | $8.77 | $8.84 | $8.60 | $8.74 | $8.42 | 3,850,340 |
| 2021-01-06 | $8.62 | $8.80 | $8.58 | $8.75 | $8.43 | 4,988,890 |
| 2021-01-05 | $8.55 | $8.73 | $8.40 | $8.68 | $8.36 | 4,894,940 |
| 2021-01-04 | $8.63 | $8.71 | $8.50 | $8.57 | $8.25 | 4,134,810 |
| 2021-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.30 | 0 |
| 2020-12-31 | $8.43 | $8.63 | $8.41 | $8.62 | $8.30 | 3,659,070 |
| 2020-12-30 | $8.36 | $8.44 | $8.32 | $8.43 | $8.12 | 3,299,860 |
| 2020-12-29 | $8.39 | $8.49 | $8.19 | $8.34 | $8.03 | 5,075,470 |
| 2020-12-28 | $8.37 | $8.53 | $8.35 | $8.39 | $8.08 | 8,577,020 |
| 2020-12-25 | $8.03 | $8.49 | $7.72 | $8.40 | $8.09 | 18,230,450 |
| 2020-12-24 | $9.40 | $9.51 | $8.45 | $8.45 | $8.14 | 13,420,010 |
| 2020-12-23 | $9.88 | $9.88 | $9.17 | $9.39 | $9.04 | 9,286,050 |
| 2020-12-22 | $9.86 | $9.96 | $9.61 | $9.73 | $9.37 | 6,737,990 |
| 2020-12-21 | $9.85 | $10.06 | $9.81 | $9.93 | $9.56 | 10,457,690 |
| 2020-12-18 | $9.77 | $9.92 | $9.65 | $9.81 | $9.45 | 8,753,000 |
| 2020-12-17 | $9.46 | $9.92 | $9.44 | $9.76 | $9.40 | 7,681,550 |
| 2020-12-16 | $9.68 | $9.70 | $9.30 | $9.48 | $9.13 | 8,285,760 |
| 2020-12-15 | $9.20 | $9.74 | $9.19 | $9.72 | $9.36 | 13,112,570 |
| 2020-12-14 | $9.11 | $9.37 | $9.11 | $9.20 | $8.86 | 6,018,590 |
| 2020-12-11 | $9.24 | $9.34 | $8.90 | $9.06 | $8.72 | 6,539,330 |
| 2020-12-10 | $9.06 | $9.36 | $8.97 | $9.27 | $8.93 | 6,785,310 |
| 2020-12-09 | $9.31 | $9.53 | $9.13 | $9.15 | $8.81 | 8,072,950 |
| 2020-12-08 | $9.30 | $9.56 | $9.29 | $9.41 | $9.06 | 7,274,380 |
| 2020-12-07 | $9.39 | $9.49 | $9.21 | $9.40 | $9.05 | 7,063,050 |
| 2020-12-04 | $9.19 | $9.41 | $9.05 | $9.39 | $9.04 | 6,211,700 |
| 2020-12-03 | $9.24 | $9.33 | $9.09 | $9.19 | $8.85 | 5,833,730 |
| 2020-12-02 | $8.89 | $9.29 | $8.88 | $9.23 | $8.89 | 8,931,180 |
| 2020-12-01 | $8.37 | $8.96 | $8.37 | $8.93 | $8.60 | 7,831,040 |
| 2020-11-30 | $9.03 | $9.05 | $8.64 | $8.86 | $8.53 | 8,229,530 |
| 2020-11-27 | $8.90 | $9.04 | $8.87 | $9.00 | $8.67 | 7,331,710 |
| 2020-11-26 | $8.81 | $8.89 | $8.73 | $8.85 | $8.52 | 2,929,580 |
| 2020-11-25 | $8.97 | $9.02 | $8.79 | $8.84 | $8.51 | 5,791,090 |
| 2020-11-24 | $9.02 | $9.04 | $8.89 | $8.93 | $8.60 | 2,881,580 |
| 2020-11-23 | $8.82 | $9.06 | $8.80 | $8.98 | $8.65 | 4,441,140 |
| 2020-11-20 | $8.78 | $8.87 | $8.72 | $8.84 | $8.51 | 2,583,980 |
| 2020-11-19 | $8.88 | $8.91 | $8.72 | $8.77 | $8.44 | 3,464,340 |
| 2020-11-18 | $8.75 | $8.90 | $8.68 | $8.83 | $8.50 | 4,248,810 |
| 2020-11-17 | $8.68 | $8.82 | $8.60 | $8.75 | $8.43 | 5,635,720 |
| 2020-11-16 | $8.39 | $8.68 | $8.36 | $8.62 | $8.30 | 5,568,400 |
| 2020-11-13 | $8.34 | $8.40 | $8.25 | $8.39 | $8.08 | 1,799,230 |
| 2020-11-12 | $8.39 | $8.54 | $8.34 | $8.34 | $8.03 | 3,005,150 |
| 2020-11-11 | $8.56 | $8.59 | $8.35 | $8.42 | $8.11 | 3,310,830 |
| 2020-11-10 | $8.67 | $8.79 | $8.42 | $8.49 | $8.18 | 4,581,240 |
| 2020-11-09 | $8.12 | $8.64 | $8.12 | $8.63 | $8.31 | 8,572,960 |
| 2020-11-06 | $8.16 | $8.16 | $8.03 | $8.08 | $7.78 | 1,807,910 |
| 2020-11-05 | $8.13 | $8.22 | $8.08 | $8.16 | $7.86 | 2,019,550 |
| 2020-11-04 | $8.17 | $8.23 | $8.05 | $8.11 | $7.81 | 2,660,650 |
| 2020-11-03 | $7.99 | $8.20 | $7.91 | $8.17 | $7.87 | 2,186,670 |
| 2020-11-02 | $8.14 | $8.23 | $7.87 | $7.94 | $7.65 | 4,427,460 |
| 2020-10-30 | $8.30 | $8.31 | $8.13 | $8.14 | $7.84 | 3,176,260 |
| 2020-10-29 | $8.14 | $8.33 | $8.12 | $8.28 | $7.97 | 2,747,430 |
| 2020-10-28 | $8.33 | $8.33 | $8.19 | $8.27 | $7.96 | 2,692,700 |
| 2020-10-27 | $8.11 | $8.32 | $8.09 | $8.26 | $7.95 | 3,886,530 |
| 2020-10-26 | $8.11 | $8.21 | $8.01 | $8.11 | $7.81 | 2,352,940 |
| 2020-10-23 | $7.96 | $8.23 | $7.96 | $8.10 | $7.80 | 2,516,420 |
| 2020-10-22 | $8.06 | $8.10 | $7.91 | $8.00 | $7.70 | 2,342,560 |
| 2020-10-21 | $8.20 | $8.31 | $8.08 | $8.11 | $7.81 | 2,703,450 |
| 2020-10-20 | $8.14 | $8.30 | $8.08 | $8.21 | $7.91 | 2,385,310 |
| 2020-10-19 | $8.38 | $8.45 | $8.15 | $8.18 | $7.88 | 3,365,200 |
| 2020-10-16 | $8.41 | $8.60 | $8.30 | $8.37 | $8.06 | 5,038,970 |
| 2020-10-15 | $8.50 | $8.57 | $8.33 | $8.41 | $8.10 | 3,412,140 |
| 2020-10-14 | $8.53 | $8.69 | $8.42 | $8.45 | $8.14 | 6,008,890 |
| 2020-10-13 | $8.31 | $8.64 | $8.23 | $8.53 | $8.21 | 7,052,180 |
| 2020-10-12 | $8.28 | $8.31 | $8.21 | $8.26 | $7.95 | 4,228,500 |
| 2020-10-09 | $8.27 | $8.32 | $8.11 | $8.23 | $7.92 | 4,550,810 |
| 2020-10-08 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-10-07 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-10-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-10-05 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-10-02 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-10-01 | $8.23 | $8.23 | $8.23 | $8.23 | $7.92 | 0 |
| 2020-09-30 | $8.14 | $8.27 | $8.09 | $8.23 | $7.92 | 4,467,780 |
| 2020-09-29 | $7.83 | $8.29 | $7.65 | $8.17 | $7.87 | 9,572,970 |
| 2020-09-28 | $7.77 | $7.86 | $7.31 | $7.83 | $7.54 | 9,012,620 |
| 2020-09-25 | $7.98 | $8.14 | $7.80 | $7.82 | $7.53 | 3,754,100 |
| 2020-09-24 | $7.91 | $8.14 | $7.85 | $8.02 | $7.72 | 4,428,250 |
| 2020-09-23 | $7.86 | $8.06 | $7.82 | $7.98 | $7.68 | 3,137,720 |
| 2020-09-22 | $7.75 | $7.98 | $7.75 | $7.86 | $7.57 | 3,453,690 |
| 2020-09-21 | $7.74 | $7.84 | $7.74 | $7.81 | $7.52 | 1,870,940 |
| 2020-09-18 | $7.65 | $7.77 | $7.61 | $7.73 | $7.44 | 1,950,770 |
| 2020-09-17 | $7.71 | $7.73 | $7.55 | $7.66 | $7.38 | 1,900,010 |
| 2020-09-16 | $7.90 | $7.91 | $7.65 | $7.70 | $7.41 | 2,858,820 |
| 2020-09-15 | $7.88 | $7.94 | $7.84 | $7.89 | $7.60 | 2,289,960 |
| 2020-09-14 | $7.80 | $7.96 | $7.80 | $7.87 | $7.58 | 2,536,790 |
| 2020-09-11 | $7.66 | $7.84 | $7.59 | $7.78 | $7.49 | 3,855,550 |
| 2020-09-10 | $7.81 | $7.92 | $7.63 | $7.66 | $7.38 | 4,773,380 |
| 2020-09-09 | $8.10 | $8.11 | $7.75 | $7.77 | $7.48 | 6,864,860 |
| 2020-09-08 | $8.39 | $8.43 | $8.11 | $8.17 | $7.87 | 5,353,180 |
| 2020-09-07 | $8.50 | $8.61 | $8.37 | $8.39 | $8.08 | 6,038,140 |
| 2020-09-04 | $8.51 | $8.58 | $8.48 | $8.54 | $8.22 | 4,142,700 |
| 2020-09-03 | $8.56 | $8.77 | $8.55 | $8.68 | $8.36 | 6,257,410 |
| 2020-09-02 | $8.66 | $8.68 | $8.50 | $8.58 | $8.26 | 4,444,750 |
| 2020-09-01 | $8.56 | $8.80 | $8.50 | $8.67 | $8.35 | 6,438,060 |
| 2020-08-31 | $8.75 | $8.88 | $8.55 | $8.55 | $8.23 | 7,280,690 |
| 2020-08-28 | $8.71 | $8.71 | $8.47 | $8.66 | $8.34 | 6,717,460 |
| 2020-08-27 | $8.67 | $8.79 | $8.62 | $8.75 | $8.43 | 6,350,460 |
| 2020-08-26 | $8.60 | $8.79 | $8.56 | $8.67 | $8.35 | 6,198,790 |
| 2020-08-25 | $8.55 | $8.61 | $8.51 | $8.60 | $8.28 | 5,083,560 |
| 2020-08-24 | $8.46 | $8.61 | $8.29 | $8.54 | $8.22 | 4,206,890 |
| 2020-08-21 | $8.51 | $8.61 | $8.43 | $8.49 | $8.18 | 4,125,240 |
| 2020-08-20 | $8.49 | $8.59 | $8.39 | $8.52 | $8.20 | 4,535,100 |
| 2020-08-19 | $8.89 | $8.90 | $8.55 | $8.56 | $8.24 | 7,888,470 |
| 2020-08-18 | $8.92 | $9.09 | $8.86 | $8.90 | $8.57 | 7,054,970 |
| 2020-08-17 | $8.81 | $9.05 | $8.77 | $8.98 | $8.65 | 7,231,490 |
| 2020-08-14 | $8.77 | $8.87 | $8.51 | $8.83 | $8.50 | 6,676,970 |
| 2020-08-13 | $8.64 | $8.85 | $8.64 | $8.73 | $8.41 | 5,805,930 |
| 2020-08-12 | $8.59 | $8.68 | $8.43 | $8.63 | $8.31 | 7,821,310 |
| 2020-08-11 | $8.73 | $8.99 | $8.61 | $8.65 | $8.33 | 11,598,000 |
| 2020-08-10 | $9.30 | $9.30 | $8.84 | $8.97 | $8.64 | 21,188,490 |
| 2020-08-07 | $9.60 | $9.94 | $9.41 | $9.82 | $9.46 | 15,049,740 |
| 2020-08-06 | $9.92 | $10.06 | $9.58 | $9.68 | $9.32 | 15,365,830 |
| 2020-08-05 | $9.79 | $10.01 | $9.54 | $10.00 | $9.63 | 16,218,720 |
| 2020-08-04 | $10.65 | $10.65 | $9.81 | $9.92 | $9.55 | 31,254,210 |
| 2020-08-03 | $10.66 | $10.70 | $10.19 | $10.55 | $10.16 | 30,083,850 |
| 2020-07-31 | $10.49 | $10.58 | $10.07 | $10.40 | $10.01 | 36,853,680 |
| 2020-07-30 | $10.02 | $10.85 | $9.98 | $10.58 | $10.19 | 42,795,870 |
| 2020-07-29 | $8.95 | $9.93 | $8.95 | $9.93 | $9.56 | 30,318,520 |
| 2020-07-28 | $8.89 | $9.05 | $8.80 | $9.03 | $8.70 | 7,823,880 |
| 2020-07-27 | $9.06 | $9.29 | $8.82 | $8.87 | $8.54 | 11,549,010 |
| 2020-07-24 | $9.72 | $9.75 | $9.01 | $9.06 | $8.72 | 22,936,600 |
| 2020-07-23 | $9.25 | $9.85 | $9.16 | $9.80 | $9.44 | 25,667,340 |
| 2020-07-22 | $9.50 | $9.50 | $9.22 | $9.36 | $9.01 | 19,081,760 |
| 2020-07-21 | $9.02 | $9.50 | $8.83 | $9.49 | $9.14 | 23,215,590 |
| 2020-07-20 | $8.65 | $9.26 | $8.40 | $8.97 | $8.64 | 21,165,080 |
| 2020-07-17 | $9.16 | $9.40 | $8.31 | $8.60 | $8.28 | 26,280,400 |
| 2020-07-16 | $8.85 | $9.61 | $8.55 | $9.16 | $8.82 | 34,103,390 |
| 2020-07-15 | $9.10 | $9.30 | $8.82 | $8.84 | $8.51 | 15,524,280 |
| 2020-07-14 | $9.32 | $9.59 | $8.83 | $9.10 | $8.76 | 21,674,500 |
| 2020-07-13 | $8.56 | $9.32 | $8.55 | $9.29 | $8.95 | 19,963,060 |
| 2020-07-10 | $8.50 | $8.90 | $8.43 | $8.56 | $8.24 | 19,817,520 |
| 2020-07-09 | $8.07 | $8.52 | $8.01 | $8.49 | $8.18 | 19,046,070 |
| 2020-07-08 | $8.05 | $8.12 | $7.97 | $8.08 | $7.78 | 14,280,930 |
| 2020-07-07 | $8.05 | $8.18 | $7.96 | $8.10 | $7.80 | 15,871,830 |
| 2020-07-06 | $7.82 | $8.03 | $7.82 | $8.02 | $7.72 | 11,668,850 |
| 2020-07-03 | $7.80 | $7.86 | $7.69 | $7.82 | $7.53 | 5,367,400 |
| 2020-07-02 | $7.68 | $7.92 | $7.63 | $7.80 | $7.51 | 7,338,300 |
| 2020-07-01 | $7.89 | $7.97 | $7.63 | $7.70 | $7.41 | 7,972,740 |
| 2020-06-30 | $7.84 | $7.97 | $7.82 | $7.89 | $7.60 | 5,399,960 |
| 2020-06-29 | $7.90 | $8.03 | $7.80 | $7.82 | $7.53 | 5,663,070 |
| 2020-06-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2020-06-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.63 | 0 |
| 2020-06-24 | $8.00 | $8.06 | $7.78 | $7.92 | $7.63 | 8,056,080 |
| 2020-06-23 | $8.15 | $8.22 | $7.92 | $7.97 | $7.67 | 9,738,570 |
| 2020-06-22 | $8.51 | $8.58 | $8.16 | $8.16 | $7.86 | 14,924,800 |
| 2020-06-19 | $7.95 | $8.80 | $7.92 | $8.53 | $8.21 | 22,311,370 |
| 2020-06-18 | $8.28 | $8.28 | $7.68 | $8.04 | $7.74 | 18,470,150 |
| 2020-06-17 | $8.31 | $8.55 | $8.20 | $8.46 | $8.15 | 18,267,070 |
| 2020-06-16 | $8.20 | $8.65 | $8.08 | $8.32 | $8.01 | 20,768,930 |
| 2020-06-15 | $7.98 | $8.25 | $7.97 | $8.14 | $7.84 | 10,968,400 |
| 2020-06-12 | $7.68 | $7.96 | $7.55 | $7.95 | $7.66 | 8,981,650 |
| 2020-06-11 | $7.64 | $7.84 | $7.53 | $7.80 | $7.51 | 7,908,210 |
| 2020-06-10 | $7.70 | $7.86 | $7.58 | $7.61 | $7.33 | 5,401,700 |
| 2020-06-09 | $7.44 | $7.72 | $7.40 | $7.72 | $7.43 | 6,205,740 |
| 2020-06-08 | $7.55 | $7.61 | $7.45 | $7.49 | $7.21 | 4,628,940 |
| 2020-06-05 | $7.64 | $7.64 | $7.45 | $7.54 | $7.26 | 5,057,920 |
| 2020-06-04 | $7.73 | $7.77 | $7.56 | $7.66 | $7.38 | 7,218,360 |
| 2020-06-03 | $7.67 | $7.92 | $7.61 | $7.72 | $7.43 | 11,377,980 |
| 2020-06-02 | $8.35 | $8.35 | $7.51 | $7.67 | $7.39 | 17,925,280 |
| 2020-06-01 | $7.04 | $7.83 | $7.04 | $7.80 | $7.51 | 10,924,470 |
| 2020-05-29 | $7.35 | $7.45 | $7.16 | $7.24 | $6.97 | 7,185,820 |
| 2020-05-28 | $7.71 | $7.71 | $7.11 | $7.29 | $7.02 | 13,287,130 |
| 2020-05-27 | $7.65 | $7.77 | $7.51 | $7.64 | $7.36 | 7,353,230 |
| 2020-05-26 | $7.49 | $7.71 | $7.31 | $7.70 | $7.41 | 6,077,530 |
| 2020-05-25 | $10.50 | $10.66 | $10.30 | $10.58 | $7.14 | 3,674,570 |
| 2020-05-22 | $10.86 | $10.87 | $10.30 | $10.50 | $7.08 | 4,501,490 |
| 2020-05-21 | $11.02 | $11.20 | $10.72 | $10.79 | $7.28 | 5,885,970 |
| 2020-05-20 | $10.62 | $11.05 | $10.56 | $10.87 | $7.33 | 8,684,680 |
| 2020-05-19 | $10.39 | $10.62 | $10.35 | $10.58 | $7.14 | 4,945,750 |
| 2020-05-18 | $10.47 | $10.51 | $10.24 | $10.32 | $6.96 | 5,503,670 |
| 2020-05-15 | $10.48 | $10.63 | $10.30 | $10.60 | $7.15 | 5,642,630 |
| 2020-05-14 | $10.40 | $10.63 | $10.30 | $10.48 | $7.07 | 5,743,790 |
| 2020-05-13 | $10.35 | $10.53 | $10.17 | $10.40 | $7.02 | 7,793,760 |
| 2020-05-12 | $10.88 | $10.90 | $10.20 | $10.32 | $6.96 | 13,299,670 |
| 2020-05-11 | $11.28 | $11.28 | $10.70 | $10.88 | $7.34 | 9,685,910 |
| 2020-05-08 | $11.10 | $11.51 | $11.05 | $11.26 | $7.60 | 11,169,800 |
| 2020-05-07 | $10.95 | $11.35 | $10.81 | $10.93 | $7.37 | 7,372,500 |
| 2020-05-06 | $11.12 | $11.15 | $10.62 | $10.83 | $7.31 | 4,863,900 |
| 2020-05-05 | $11.01 | $11.01 | $11.01 | $11.01 | $7.43 | 0 |
| 2020-05-04 | $11.01 | $11.01 | $11.01 | $11.01 | $7.43 | 0 |
| 2020-05-01 | $11.01 | $11.01 | $11.01 | $11.01 | $7.43 | 0 |
| 2020-04-30 | $10.99 | $11.06 | $10.83 | $11.01 | $7.43 | 2,805,560 |
| 2020-04-29 | $10.96 | $11.04 | $10.75 | $10.88 | $7.34 | 4,185,860 |
| 2020-04-28 | $10.91 | $11.07 | $10.46 | $10.74 | $7.25 | 9,238,110 |
| 2020-04-27 | $11.10 | $11.25 | $10.68 | $10.70 | $7.22 | 8,940,840 |
| 2020-04-24 | $11.31 | $11.34 | $11.12 | $11.21 | $7.56 | 4,255,500 |
| 2020-04-23 | $11.64 | $11.90 | $11.20 | $11.35 | $7.66 | 8,159,880 |
| 2020-04-22 | $12.35 | $12.35 | $11.10 | $11.69 | $7.89 | 16,536,960 |
| 2020-04-21 | $11.97 | $12.22 | $11.44 | $11.61 | $7.83 | 13,379,100 |
| 2020-04-20 | $12.11 | $12.20 | $11.73 | $11.83 | $7.98 | 8,222,930 |
| 2020-04-17 | $11.90 | $12.49 | $11.72 | $11.96 | $8.07 | 9,847,200 |
| 2020-04-16 | $11.58 | $11.93 | $11.50 | $11.80 | $7.96 | 6,286,030 |
| 2020-04-15 | $11.90 | $11.99 | $11.60 | $11.85 | $7.99 | 6,810,000 |
| 2020-04-14 | $11.35 | $12.09 | $11.00 | $11.70 | $7.89 | 12,307,200 |
| 2020-04-13 | $11.27 | $11.40 | $11.00 | $11.20 | $7.56 | 6,635,800 |
| 2020-04-10 | $11.44 | $11.45 | $11.12 | $11.16 | $7.53 | 6,791,020 |
| 2020-04-09 | $11.15 | $11.43 | $11.10 | $11.25 | $7.59 | 9,035,730 |
| 2020-04-08 | $11.13 | $11.54 | $10.89 | $11.15 | $7.52 | 12,598,720 |
| 2020-04-07 | $10.80 | $11.30 | $10.75 | $11.13 | $7.51 | 13,222,340 |
| 2020-04-06 | $10.95 | $10.95 | $10.95 | $10.95 | $7.39 | 0 |
| 2020-04-03 | $10.00 | $10.96 | $9.95 | $10.95 | $7.39 | 21,492,590 |
| 2020-04-02 | $10.07 | $10.07 | $9.81 | $9.96 | $6.72 | 6,048,250 |
| 2020-04-01 | $10.04 | $10.18 | $9.82 | $9.98 | $6.73 | 5,498,370 |
| 2020-03-31 | $10.05 | $10.31 | $9.90 | $10.03 | $6.77 | 7,650,630 |
| 2020-03-30 | $9.34 | $10.10 | $9.21 | $10.04 | $6.77 | 11,061,520 |
| 2020-03-27 | $9.46 | $9.62 | $9.29 | $9.37 | $6.32 | 4,851,630 |
| 2020-03-26 | $9.06 | $9.43 | $8.95 | $9.38 | $6.33 | 5,865,190 |
| 2020-03-25 | $8.88 | $9.15 | $8.78 | $9.07 | $6.12 | 5,315,370 |
| 2020-03-24 | $8.63 | $8.83 | $8.53 | $8.77 | $5.92 | 4,350,770 |
| 2020-03-23 | $8.75 | $8.80 | $8.53 | $8.53 | $5.75 | 4,733,700 |
| 2020-03-20 | $8.80 | $9.09 | $8.58 | $8.77 | $5.92 | 6,710,650 |
| 2020-03-19 | $9.04 | $9.07 | $8.57 | $8.77 | $5.92 | 8,272,930 |
| 2020-03-18 | $9.73 | $9.78 | $8.97 | $8.98 | $6.06 | 8,757,150 |
| 2020-03-17 | $9.80 | $9.93 | $9.20 | $9.50 | $6.41 | 11,585,010 |
| 2020-03-16 | $10.05 | $10.42 | $9.70 | $9.79 | $6.60 | 11,976,990 |
| 2020-03-13 | $9.40 | $10.13 | $9.36 | $9.94 | $6.71 | 13,096,520 |
| 2020-03-12 | $10.01 | $10.61 | $9.73 | $9.84 | $6.64 | 17,120,780 |
| 2020-03-11 | $9.40 | $10.13 | $9.32 | $10.02 | $6.76 | 18,109,780 |
| 2020-03-10 | $8.80 | $9.54 | $8.72 | $9.47 | $6.39 | 13,848,070 |
| 2020-03-09 | $9.09 | $9.68 | $9.09 | $9.21 | $6.21 | 13,908,220 |
| 2020-03-06 | $8.76 | $9.25 | $8.75 | $9.08 | $6.13 | 11,096,010 |
| 2020-03-05 | $8.83 | $8.86 | $8.70 | $8.81 | $5.94 | 7,653,970 |
| 2020-03-04 | $8.35 | $8.68 | $8.22 | $8.66 | $5.84 | 7,604,260 |
| 2020-03-03 | $8.23 | $8.57 | $8.23 | $8.39 | $5.66 | 6,076,200 |
| 2020-03-02 | $8.09 | $8.22 | $8.00 | $8.16 | $5.51 | 3,945,460 |
| 2020-02-28 | $8.25 | $8.46 | $8.03 | $8.05 | $5.43 | 5,640,710 |
| 2020-02-27 | $8.32 | $8.44 | $8.23 | $8.33 | $5.62 | 4,119,810 |
| 2020-02-26 | $8.57 | $8.70 | $8.36 | $8.39 | $5.66 | 7,477,720 |
| 2020-02-25 | $8.08 | $8.94 | $8.01 | $8.68 | $5.86 | 13,917,460 |
| 2020-02-24 | $8.09 | $8.30 | $8.09 | $8.16 | $5.51 | 8,638,240 |
| 2020-02-21 | $7.96 | $8.01 | $7.86 | $8.00 | $5.40 | 5,064,630 |
| 2020-02-20 | $7.91 | $7.97 | $7.81 | $7.97 | $5.38 | 4,207,820 |
| 2020-02-19 | $8.02 | $8.07 | $7.88 | $7.92 | $5.34 | 4,119,160 |
| 2020-02-18 | $8.07 | $8.08 | $7.91 | $8.08 | $5.45 | 5,667,900 |
| 2020-02-17 | $7.85 | $8.02 | $7.81 | $8.02 | $5.41 | 5,220,140 |
| 2020-02-14 | $7.86 | $8.07 | $7.81 | $7.88 | $5.32 | 5,096,480 |
| 2020-02-13 | $8.02 | $8.02 | $7.69 | $7.81 | $5.27 | 6,704,940 |
| 2020-02-12 | $7.98 | $8.09 | $7.88 | $8.01 | $5.40 | 5,975,130 |
| 2020-02-11 | $8.20 | $8.21 | $7.78 | $8.00 | $5.40 | 9,994,550 |
| 2020-02-10 | $8.65 | $8.65 | $7.97 | $8.20 | $5.53 | 10,424,720 |
| 2020-02-07 | $9.33 | $9.53 | $8.52 | $8.70 | $5.87 | 18,137,940 |
| 2020-02-06 | $8.90 | $9.78 | $8.73 | $9.38 | $6.33 | 20,736,530 |
| 2020-02-05 | $8.51 | $9.05 | $8.22 | $8.97 | $6.05 | 17,819,730 |
| 2020-02-04 | $8.78 | $8.84 | $8.02 | $8.40 | $5.67 | 17,578,000 |
| 2020-02-03 | $7.80 | $8.54 | $7.78 | $8.54 | $5.76 | 15,976,650 |
| 2020-01-31 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-30 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-29 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-28 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-27 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-24 | $7.76 | $7.76 | $7.76 | $7.76 | $5.24 | 0 |
| 2020-01-23 | $7.80 | $8.06 | $7.62 | $7.76 | $5.24 | 4,618,450 |
| 2020-01-22 | $8.20 | $8.21 | $7.81 | $7.83 | $5.28 | 5,642,240 |
| 2020-01-21 | $7.79 | $8.31 | $7.78 | $8.17 | $5.51 | 9,503,800 |
| 2020-01-20 | $7.56 | $7.89 | $7.55 | $7.70 | $5.19 | 3,380,480 |
| 2020-01-17 | $7.58 | $7.60 | $7.42 | $7.49 | $5.05 | 2,039,230 |
| 2020-01-16 | $7.44 | $7.58 | $7.39 | $7.57 | $5.11 | 2,719,730 |
| 2020-01-15 | $7.52 | $7.52 | $7.38 | $7.43 | $5.01 | 1,387,210 |
| 2020-01-14 | $7.50 | $7.58 | $7.47 | $7.49 | $5.05 | 1,953,260 |
| 2020-01-13 | $7.45 | $7.50 | $7.34 | $7.49 | $5.05 | 2,122,010 |
| 2020-01-10 | $7.40 | $7.52 | $7.40 | $7.45 | $5.03 | 2,386,190 |
| 2020-01-09 | $7.35 | $7.42 | $7.34 | $7.41 | $5.00 | 1,899,760 |
| 2020-01-08 | $7.42 | $7.47 | $7.28 | $7.31 | $4.93 | 1,942,970 |
| 2020-01-07 | $7.33 | $7.45 | $7.33 | $7.45 | $5.03 | 2,091,180 |
| 2020-01-06 | $7.30 | $7.38 | $7.25 | $7.33 | $4.95 | 2,144,750 |
| 2020-01-03 | $7.35 | $7.40 | $7.29 | $7.33 | $4.95 | 1,782,510 |
| 2020-01-02 | $7.49 | $7.49 | $7.31 | $7.34 | $4.95 | 3,635,610 |
| 2020-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $4.95 | 0 |
| 2019-12-31 | $7.12 | $7.49 | $7.12 | $7.34 | $4.95 | 3,840,170 |
| 2019-12-30 | $7.05 | $7.16 | $6.97 | $7.14 | $4.82 | 1,346,510 |
| 2019-12-27 | $7.05 | $7.17 | $7.04 | $7.05 | $4.76 | 1,638,090 |
| 2019-12-26 | $7.01 | $7.07 | $6.99 | $7.06 | $4.76 | 1,022,070 |
| 2019-12-25 | $7.04 | $7.08 | $7.00 | $7.02 | $4.74 | 823,070 |
| 2019-12-24 | $7.00 | $7.06 | $6.98 | $7.05 | $4.76 | 909,120 |
| 2019-12-23 | $7.21 | $7.21 | $6.95 | $6.97 | $4.70 | 1,995,500 |
| 2019-12-20 | $7.31 | $7.33 | $7.19 | $7.21 | $4.86 | 1,946,200 |
| 2019-12-19 | $7.39 | $7.39 | $7.24 | $7.33 | $4.95 | 2,617,210 |
| 2019-12-18 | $7.29 | $7.32 | $7.22 | $7.25 | $4.89 | 1,740,590 |
| 2019-12-17 | $7.28 | $7.34 | $7.24 | $7.30 | $4.92 | 2,615,160 |
| 2019-12-16 | $7.12 | $7.30 | $7.11 | $7.23 | $4.88 | 3,042,360 |
| 2019-12-13 | $7.11 | $7.27 | $7.03 | $7.12 | $4.80 | 3,552,100 |
| 2019-12-12 | $7.10 | $7.10 | $7.00 | $7.01 | $4.73 | 1,110,890 |
| 2019-12-11 | $7.10 | $7.11 | $7.04 | $7.09 | $4.78 | 982,460 |
| 2019-12-10 | $7.09 | $7.10 | $7.04 | $7.09 | $4.78 | 770,400 |
| 2019-12-09 | $7.08 | $7.17 | $7.02 | $7.09 | $4.78 | 1,564,010 |
| 2019-12-06 | $7.02 | $7.14 | $7.01 | $7.07 | $4.77 | 2,069,770 |
| 2019-12-05 | $7.05 | $7.07 | $7.01 | $7.04 | $4.75 | 830,820 |
| 2019-12-04 | $7.02 | $7.09 | $6.97 | $7.01 | $4.73 | 576,550 |
| 2019-12-03 | $6.98 | $7.03 | $6.94 | $7.01 | $4.73 | 907,200 |
| 2019-12-02 | $6.98 | $7.09 | $6.94 | $6.98 | $4.71 | 1,260,260 |
| 2019-11-29 | $6.94 | $7.14 | $6.92 | $7.05 | $4.76 | 1,331,780 |
| 2019-11-28 | $7.18 | $7.18 | $6.93 | $7.03 | $4.74 | 2,299,600 |
| 2019-11-27 | $7.10 | $7.17 | $7.08 | $7.13 | $4.81 | 961,810 |
| 2019-11-26 | $7.23 | $7.28 | $7.14 | $7.20 | $4.86 | 1,165,650 |
| 2019-11-25 | $7.08 | $7.25 | $7.01 | $7.23 | $4.88 | 1,647,320 |
| 2019-11-22 | $7.10 | $7.22 | $7.05 | $7.07 | $4.77 | 1,731,890 |
| 2019-11-21 | $7.08 | $7.23 | $7.07 | $7.13 | $4.81 | 1,257,060 |
| 2019-11-20 | $7.13 | $7.24 | $7.08 | $7.10 | $4.79 | 1,526,750 |
| 2019-11-19 | $6.95 | $7.15 | $6.90 | $7.10 | $4.79 | 1,548,050 |
| 2019-11-18 | $6.79 | $6.97 | $6.70 | $6.95 | $4.69 | 1,584,510 |
| 2019-11-15 | $7.02 | $7.03 | $6.77 | $6.79 | $4.58 | 1,894,200 |
| 2019-11-14 | $7.13 | $7.13 | $6.98 | $7.01 | $4.73 | 1,613,150 |
| 2019-11-13 | $7.19 | $7.19 | $7.02 | $7.08 | $4.78 | 956,840 |
| 2019-11-12 | $7.07 | $7.17 | $7.07 | $7.13 | $4.81 | 978,520 |
| 2019-11-11 | $7.46 | $7.46 | $7.07 | $7.10 | $4.79 | 1,695,620 |
| 2019-11-08 | $7.44 | $7.56 | $7.44 | $7.47 | $5.04 | 1,266,870 |
| 2019-11-07 | $7.30 | $7.45 | $7.26 | $7.44 | $5.02 | 1,181,640 |
| 2019-11-06 | $7.39 | $7.46 | $7.30 | $7.33 | $4.95 | 1,043,220 |
| 2019-11-05 | $7.45 | $7.50 | $7.41 | $7.44 | $5.02 | 881,580 |
| 2019-11-04 | $7.55 | $7.56 | $7.43 | $7.46 | $5.03 | 1,049,340 |
| 2019-11-01 | $7.38 | $7.52 | $7.27 | $7.48 | $5.05 | 1,381,160 |
| 2019-10-31 | $7.45 | $7.49 | $7.31 | $7.32 | $4.94 | 1,052,240 |
| 2019-10-30 | $7.49 | $7.53 | $7.20 | $7.45 | $5.03 | 1,716,440 |
| 2019-10-29 | $7.68 | $7.69 | $7.44 | $7.44 | $5.02 | 2,563,150 |
| 2019-10-28 | $7.79 | $7.85 | $7.64 | $7.74 | $5.22 | 2,876,780 |
| 2019-10-25 | $7.73 | $7.85 | $7.65 | $7.85 | $5.30 | 1,273,160 |
| 2019-10-24 | $7.78 | $7.87 | $7.74 | $7.77 | $5.24 | 1,050,450 |
| 2019-10-23 | $7.99 | $8.07 | $7.82 | $7.84 | $5.29 | 1,804,350 |
| 2019-10-22 | $7.69 | $8.05 | $7.69 | $7.99 | $5.39 | 2,618,850 |
| 2019-10-21 | $7.71 | $7.78 | $7.50 | $7.69 | $5.19 | 2,010,790 |
| 2019-10-18 | $8.09 | $8.09 | $7.60 | $7.63 | $5.15 | 3,363,850 |
| 2019-10-17 | $7.86 | $7.98 | $7.82 | $7.84 | $5.29 | 1,514,050 |
| 2019-10-16 | $8.08 | $8.14 | $7.90 | $7.93 | $5.35 | 2,030,890 |
| 2019-10-15 | $8.25 | $8.30 | $8.04 | $8.06 | $5.44 | 2,279,490 |
| 2019-10-14 | $8.10 | $8.30 | $8.10 | $8.22 | $5.55 | 2,407,550 |
| 2019-10-11 | $8.14 | $8.20 | $8.00 | $8.08 | $5.45 | 1,938,900 |
| 2019-10-10 | $8.28 | $8.28 | $7.99 | $8.14 | $5.49 | 1,975,370 |
| 2019-10-09 | $8.37 | $8.40 | $8.22 | $8.38 | $5.52 | 1,917,000 |
| 2019-10-08 | $8.21 | $8.52 | $8.20 | $8.38 | $5.52 | 2,742,180 |
| 2019-10-07 | $8.27 | $8.27 | $8.27 | $8.27 | $5.45 | 0 |
| 2019-10-04 | $8.27 | $8.27 | $8.27 | $8.27 | $5.45 | 0 |
| 2019-10-03 | $8.27 | $8.27 | $8.27 | $8.27 | $5.45 | 0 |
| 2019-10-02 | $8.27 | $8.27 | $8.27 | $8.27 | $5.45 | 0 |
| 2019-10-01 | $8.27 | $8.27 | $8.27 | $8.27 | $5.45 | 0 |
| 2019-09-30 | $8.35 | $8.55 | $8.22 | $8.27 | $5.45 | 2,159,320 |
| 2019-09-27 | $8.09 | $8.39 | $7.93 | $8.35 | $5.50 | 3,564,840 |
| 2019-09-26 | $8.23 | $8.24 | $7.94 | $7.95 | $5.23 | 1,957,760 |
| 2019-09-25 | $8.31 | $8.32 | $8.08 | $8.14 | $5.36 | 1,511,180 |
| 2019-09-24 | $8.28 | $8.39 | $8.26 | $8.33 | $5.49 | 1,632,380 |
| 2019-09-23 | $8.44 | $8.44 | $8.21 | $8.30 | $5.47 | 1,558,130 |
| 2019-09-20 | $8.41 | $8.53 | $8.32 | $8.47 | $5.58 | 2,338,290 |
| 2019-09-19 | $8.43 | $8.46 | $8.29 | $8.41 | $5.54 | 2,437,190 |
| 2019-09-18 | $8.25 | $8.54 | $8.25 | $8.45 | $5.56 | 3,648,690 |
| 2019-09-17 | $8.50 | $8.52 | $8.20 | $8.22 | $5.41 | 3,411,910 |
| 2019-09-16 | $8.62 | $8.67 | $8.40 | $8.49 | $5.59 | 4,179,140 |
| 2019-09-13 | $8.63 | $8.63 | $8.63 | $8.63 | $5.68 | 0 |
| 2019-09-12 | $8.63 | $8.70 | $8.55 | $8.63 | $5.68 | 2,839,730 |
| 2019-09-11 | $8.68 | $8.70 | $8.56 | $8.63 | $5.68 | 3,094,140 |
| 2019-09-10 | $8.85 | $8.87 | $8.54 | $8.68 | $5.72 | 6,720,780 |
| 2019-09-09 | $9.03 | $9.07 | $8.79 | $8.88 | $5.85 | 8,110,900 |
| 2019-09-06 | $8.60 | $9.26 | $8.59 | $9.16 | $6.03 | 10,156,400 |
| 2019-09-05 | $8.40 | $8.98 | $8.30 | $8.69 | $5.72 | 9,519,110 |
| 2019-09-04 | $8.21 | $8.56 | $8.15 | $8.41 | $5.54 | 9,941,010 |
| 2019-09-03 | $8.35 | $8.68 | $8.12 | $8.48 | $5.58 | 17,234,490 |
| 2019-09-02 | $7.28 | $7.89 | $7.27 | $7.89 | $5.20 | 2,807,490 |
| 2019-08-30 | $7.39 | $7.41 | $7.15 | $7.17 | $4.72 | 1,088,870 |
| 2019-08-29 | $7.45 | $7.50 | $7.33 | $7.37 | $4.85 | 1,094,890 |
| 2019-08-28 | $7.69 | $7.69 | $7.41 | $7.44 | $4.90 | 2,617,540 |
| 2019-08-27 | $7.33 | $7.99 | $7.33 | $7.72 | $5.08 | 4,706,680 |
| 2019-08-26 | $7.16 | $7.39 | $7.11 | $7.33 | $4.83 | 1,316,400 |
| 2019-08-23 | $7.17 | $7.49 | $7.10 | $7.27 | $4.79 | 2,094,980 |
| 2019-08-22 | $7.11 | $7.18 | $7.05 | $7.17 | $4.72 | 830,950 |
| 2019-08-21 | $7.13 | $7.17 | $7.07 | $7.12 | $4.69 | 671,630 |
| 2019-08-20 | $7.14 | $7.20 | $7.10 | $7.12 | $4.69 | 1,013,490 |
| 2019-08-19 | $7.00 | $7.18 | $7.00 | $7.18 | $4.73 | 1,543,380 |
| 2019-08-16 | $7.02 | $7.20 | $6.94 | $7.04 | $4.64 | 2,315,500 |
| 2019-08-15 | $6.80 | $7.47 | $6.71 | $7.12 | $4.69 | 3,079,540 |
| 2019-08-14 | $6.84 | $6.95 | $6.76 | $6.95 | $4.58 | 825,840 |
| 2019-08-13 | $6.72 | $6.85 | $6.67 | $6.80 | $4.48 | 782,790 |
| 2019-08-12 | $6.60 | $6.75 | $6.51 | $6.75 | $4.44 | 708,270 |
| 2019-08-09 | $6.78 | $6.78 | $6.57 | $6.63 | $4.37 | 612,320 |
| 2019-08-08 | $6.67 | $6.80 | $6.66 | $6.70 | $4.41 | 1,022,500 |
| 2019-08-07 | $6.71 | $6.77 | $6.63 | $6.63 | $4.37 | 555,720 |
| 2019-08-06 | $6.98 | $6.98 | $6.30 | $6.71 | $4.42 | 1,181,890 |
| 2019-08-05 | $7.19 | $7.20 | $7.00 | $7.00 | $4.61 | 844,660 |
| 2019-08-02 | $7.20 | $7.29 | $6.56 | $7.10 | $4.68 | 1,339,990 |
| 2019-08-01 | $7.34 | $7.37 | $7.26 | $7.29 | $4.80 | 694,260 |
| 2019-07-31 | $7.46 | $7.48 | $7.28 | $7.33 | $4.83 | 801,610 |
| 2019-07-30 | $7.45 | $7.52 | $7.40 | $7.49 | $4.93 | 501,280 |
| 2019-07-29 | $7.45 | $7.52 | $7.42 | $7.45 | $4.91 | 471,990 |
| 2019-07-26 | $7.53 | $7.55 | $7.40 | $7.46 | $4.91 | 979,230 |
| 2019-07-25 | $7.52 | $7.65 | $7.48 | $7.50 | $4.94 | 1,102,510 |
| 2019-07-24 | $7.44 | $7.55 | $7.44 | $7.51 | $4.95 | 996,600 |
| 2019-07-23 | $7.42 | $7.46 | $7.35 | $7.42 | $4.89 | 743,400 |
| 2019-07-22 | $7.71 | $7.71 | $7.36 | $7.37 | $4.85 | 1,797,780 |
| 2019-07-19 | $7.63 | $7.75 | $7.60 | $7.70 | $5.07 | 1,284,840 |
| 2019-07-18 | $7.77 | $7.80 | $7.64 | $7.64 | $5.03 | 1,204,880 |
| 2019-07-17 | $7.84 | $7.88 | $7.77 | $7.80 | $5.14 | 1,057,720 |
| 2019-07-16 | $7.85 | $7.93 | $7.79 | $7.84 | $5.16 | 1,198,170 |
| 2019-07-15 | $7.88 | $7.89 | $7.71 | $7.84 | $5.16 | 2,419,780 |
| 2019-07-12 | $7.70 | $8.24 | $7.60 | $7.97 | $5.25 | 3,508,040 |
| 2019-07-11 | $7.64 | $7.76 | $7.58 | $7.67 | $5.05 | 1,443,990 |
| 2019-07-10 | $7.60 | $7.63 | $7.53 | $7.58 | $4.99 | 489,030 |
| 2019-07-09 | $7.49 | $7.59 | $7.44 | $7.55 | $4.97 | 515,640 |
| 2019-07-08 | $7.74 | $7.75 | $7.48 | $7.48 | $4.93 | 1,083,230 |
| 2019-07-05 | $7.66 | $7.81 | $7.66 | $7.75 | $5.10 | 953,680 |
| 2019-07-04 | $7.85 | $7.87 | $7.65 | $7.70 | $5.07 | 1,954,380 |
| 2019-07-03 | $7.68 | $7.89 | $7.63 | $7.89 | $5.20 | 2,397,600 |
| 2019-07-02 | $7.64 | $7.84 | $7.59 | $7.71 | $5.08 | 1,829,070 |
| 2019-07-01 | $7.60 | $7.69 | $7.55 | $7.63 | $5.02 | 1,653,800 |
| 2019-06-28 | $7.63 | $7.66 | $7.45 | $7.50 | $4.94 | 1,716,200 |
| 2019-06-27 | $7.64 | $7.90 | $7.54 | $7.63 | $5.02 | 2,537,990 |
| 2019-06-26 | $7.50 | $7.59 | $7.45 | $7.50 | $4.94 | 1,017,040 |
| 2019-06-25 | $7.61 | $7.66 | $7.44 | $7.53 | $4.96 | 1,162,920 |
| 2019-06-24 | $7.66 | $7.70 | $7.57 | $7.61 | $5.01 | 1,215,450 |
| 2019-06-21 | $7.53 | $7.75 | $7.53 | $7.60 | $5.00 | 1,697,790 |
| 2019-06-20 | $7.45 | $7.55 | $7.43 | $7.53 | $4.96 | 1,271,960 |
| 2019-06-19 | $7.49 | $7.57 | $7.38 | $7.41 | $4.88 | 990,170 |
| 2019-06-18 | $7.45 | $7.45 | $7.26 | $7.33 | $4.83 | 801,700 |
| 2019-06-17 | $7.38 | $7.49 | $7.10 | $7.32 | $4.82 | 1,192,700 |
| 2019-06-14 | $7.46 | $7.74 | $7.33 | $7.38 | $4.86 | 1,657,700 |
| 2019-06-13 | $7.40 | $7.52 | $7.31 | $7.46 | $4.91 | 932,430 |
| 2019-06-12 | $7.51 | $7.58 | $7.40 | $7.41 | $4.88 | 1,063,300 |
| 2019-06-11 | $7.27 | $7.55 | $7.27 | $7.51 | $4.95 | 1,258,650 |
| 2019-06-10 | $7.50 | $7.51 | $7.13 | $7.28 | $4.79 | 1,367,380 |
| 2019-06-07 | $7.50 | $7.50 | $7.50 | $7.50 | $4.94 | 0 |
| 2019-06-06 | $7.80 | $7.88 | $7.42 | $7.50 | $4.94 | 985,060 |
| 2019-06-05 | $11.36 | $11.45 | $11.24 | $11.37 | $7.19 | 979,780 |
| 2019-06-04 | $11.50 | $11.57 | $11.17 | $11.21 | $7.09 | 1,059,540 |
| 2019-06-03 | $11.32 | $11.50 | $11.29 | $11.48 | $7.26 | 1,336,660 |
| 2019-05-31 | $11.35 | $11.46 | $11.26 | $11.35 | $7.18 | 1,075,080 |
| 2019-05-30 | $11.44 | $11.45 | $11.21 | $11.35 | $7.18 | 1,284,590 |
| 2019-05-29 | $11.10 | $11.24 | $11.09 | $11.19 | $7.08 | 466,210 |
| 2019-05-28 | $11.14 | $11.33 | $11.08 | $11.17 | $7.06 | 568,560 |
| 2019-05-27 | $10.91 | $11.19 | $10.83 | $11.16 | $7.06 | 474,660 |
| 2019-05-24 | $10.99 | $11.03 | $10.85 | $10.91 | $6.90 | 342,620 |
| 2019-05-23 | $11.05 | $11.14 | $10.87 | $10.99 | $6.95 | 590,660 |
| 2019-05-22 | $11.15 | $11.20 | $11.04 | $11.08 | $7.01 | 560,020 |
| 2019-05-21 | $11.13 | $11.30 | $11.01 | $11.20 | $7.08 | 788,200 |
| 2019-05-20 | $11.45 | $11.45 | $10.88 | $11.12 | $7.03 | 1,026,540 |
| 2019-05-17 | $11.44 | $11.63 | $11.18 | $11.22 | $7.09 | 1,616,420 |
| 2019-05-16 | $11.44 | $11.44 | $11.26 | $11.36 | $7.18 | 1,041,490 |
| 2019-05-15 | $11.32 | $11.38 | $11.17 | $11.34 | $7.17 | 1,350,200 |
| 2019-05-14 | $11.10 | $11.25 | $11.08 | $11.18 | $7.07 | 697,920 |
| 2019-05-13 | $11.20 | $11.38 | $11.12 | $11.20 | $7.08 | 911,990 |
| 2019-05-10 | $10.95 | $11.28 | $10.91 | $11.25 | $7.11 | 1,209,920 |
| 2019-05-09 | $10.91 | $11.09 | $10.88 | $10.95 | $6.92 | 885,440 |
| 2019-05-08 | $10.98 | $11.13 | $10.76 | $11.03 | $6.97 | 1,152,940 |
| 2019-05-07 | $11.20 | $11.38 | $10.83 | $11.02 | $6.97 | 1,198,310 |
| 2019-05-06 | $11.71 | $11.71 | $10.85 | $11.01 | $6.96 | 2,159,440 |
| 2019-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $7.56 | 0 |
| 2019-05-02 | $11.96 | $11.96 | $11.96 | $11.96 | $7.56 | 0 |
| 2019-05-01 | $11.96 | $11.96 | $11.96 | $11.96 | $7.56 | 0 |
| 2019-04-30 | $11.87 | $12.08 | $11.60 | $11.96 | $7.56 | 1,042,100 |
| 2019-04-29 | $12.87 | $12.88 | $11.88 | $11.93 | $7.54 | 2,732,960 |
| 2019-04-26 | $12.63 | $12.88 | $12.42 | $12.53 | $7.92 | 1,283,320 |
| 2019-04-25 | $13.12 | $13.19 | $12.52 | $12.69 | $8.02 | 1,377,050 |
| 2019-04-24 | $12.91 | $13.20 | $12.91 | $13.12 | $8.30 | 1,405,250 |
| 2019-04-23 | $13.50 | $13.52 | $12.87 | $12.91 | $8.16 | 1,933,930 |
| 2019-04-22 | $13.18 | $13.55 | $13.14 | $13.33 | $8.43 | 2,660,210 |
| 2019-04-19 | $13.16 | $13.25 | $12.97 | $13.13 | $8.30 | 1,170,680 |
| 2019-04-18 | $13.50 | $13.50 | $13.00 | $13.18 | $8.33 | 2,170,580 |
| 2019-04-17 | $13.10 | $13.93 | $13.05 | $13.54 | $8.56 | 3,179,750 |
| 2019-04-16 | $13.13 | $13.13 | $12.77 | $13.11 | $8.29 | 2,194,420 |
| 2019-04-15 | $13.11 | $13.37 | $12.98 | $13.03 | $8.24 | 2,012,680 |
| 2019-04-12 | $13.34 | $13.37 | $12.98 | $13.02 | $8.23 | 2,056,460 |
| 2019-04-11 | $13.98 | $14.12 | $13.24 | $13.32 | $8.42 | 3,330,130 |
| 2019-04-10 | $13.59 | $14.12 | $13.43 | $13.95 | $8.82 | 5,151,600 |
| 2019-04-09 | $13.08 | $13.86 | $12.98 | $13.55 | $8.57 | 4,326,150 |
| 2019-04-08 | $13.14 | $13.20 | $12.86 | $13.02 | $8.23 | 2,129,310 |
| 2019-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $8.28 | 0 |
| 2019-04-04 | $13.10 | $13.20 | $13.00 | $13.10 | $8.28 | 1,931,000 |
| 2019-04-03 | $13.10 | $13.18 | $12.92 | $13.10 | $8.28 | 2,324,010 |
| 2019-04-02 | $13.21 | $13.25 | $12.95 | $13.11 | $8.29 | 3,290,660 |
| 2019-04-01 | $12.75 | $13.24 | $12.74 | $13.16 | $8.32 | 3,539,920 |
| 2019-03-29 | $12.50 | $12.68 | $12.23 | $12.68 | $8.02 | 1,854,560 |
| 2019-03-28 | $12.69 | $12.84 | $12.48 | $12.56 | $7.94 | 1,800,000 |
| 2019-03-27 | $12.40 | $12.66 | $12.19 | $12.63 | $7.99 | 2,102,460 |
| 2019-03-26 | $12.77 | $12.89 | $12.32 | $12.40 | $7.84 | 2,104,180 |
| 2019-03-25 | $12.79 | $12.91 | $12.61 | $12.77 | $8.07 | 2,055,140 |
| 2019-03-22 | $12.86 | $12.91 | $12.67 | $12.91 | $8.16 | 1,884,700 |
| 2019-03-21 | $12.90 | $12.95 | $12.75 | $12.89 | $8.15 | 3,072,980 |
| 2019-03-20 | $12.71 | $13.00 | $12.71 | $12.90 | $8.16 | 4,200,410 |
| 2019-03-19 | $13.41 | $13.43 | $12.73 | $12.88 | $8.14 | 7,021,470 |
| 2019-03-18 | $12.12 | $13.27 | $12.00 | $13.27 | $8.39 | 6,935,290 |
| 2019-03-15 | $12.26 | $12.26 | $11.92 | $12.06 | $7.63 | 3,244,430 |
| 2019-03-14 | $12.03 | $12.56 | $11.83 | $12.36 | $7.82 | 3,053,900 |
| 2019-03-13 | $12.38 | $12.50 | $12.06 | $12.07 | $7.63 | 1,948,830 |
| 2019-03-12 | $12.39 | $12.63 | $12.28 | $12.38 | $7.83 | 2,646,970 |
| 2019-03-11 | $12.01 | $12.28 | $12.01 | $12.25 | $7.75 | 1,953,310 |
| 2019-03-08 | $12.23 | $12.47 | $11.98 | $12.00 | $7.59 | 2,706,990 |
| 2019-03-07 | $12.29 | $12.54 | $12.00 | $12.43 | $7.86 | 2,818,430 |
| 2019-03-06 | $11.96 | $12.47 | $11.95 | $12.31 | $7.78 | 3,254,900 |
| 2019-03-05 | $11.81 | $11.98 | $11.78 | $11.96 | $7.56 | 1,951,850 |
| 2019-03-04 | $11.82 | $12.05 | $11.71 | $11.90 | $7.52 | 2,407,030 |
| 2019-03-01 | $11.66 | $11.86 | $11.51 | $11.76 | $7.44 | 1,949,750 |
| 2019-02-28 | $11.49 | $11.75 | $11.39 | $11.59 | $7.33 | 1,786,720 |
| 2019-02-27 | $11.40 | $11.68 | $11.30 | $11.44 | $7.23 | 1,366,360 |
| 2019-02-26 | $11.65 | $11.95 | $11.46 | $11.50 | $7.27 | 2,534,690 |
| 2019-02-25 | $11.09 | $11.61 | $10.92 | $11.53 | $7.29 | 2,718,240 |
| 2019-02-22 | $10.80 | $11.01 | $10.76 | $11.00 | $6.96 | 1,281,630 |
| 2019-02-21 | $10.90 | $11.11 | $10.84 | $10.89 | $6.89 | 1,819,830 |
| 2019-02-20 | $10.90 | $10.98 | $10.78 | $10.88 | $6.88 | 1,560,720 |
| 2019-02-19 | $10.90 | $11.02 | $10.78 | $10.94 | $6.92 | 1,962,140 |
| 2019-02-18 | $10.58 | $10.89 | $10.51 | $10.86 | $6.87 | 2,147,060 |
| 2019-02-15 | $10.52 | $10.68 | $10.38 | $10.57 | $6.68 | 1,391,370 |
| 2019-02-14 | $10.55 | $10.62 | $10.42 | $10.55 | $6.67 | 2,151,560 |
| 2019-02-13 | $10.48 | $10.62 | $10.32 | $10.60 | $6.70 | 2,218,970 |
| 2019-02-12 | $10.50 | $10.66 | $10.32 | $10.49 | $6.63 | 2,250,440 |
| 2019-02-11 | $9.77 | $10.60 | $9.77 | $10.50 | $6.64 | 2,594,790 |
| 2019-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $6.17 | 0 |
| 2019-02-07 | $9.75 | $9.75 | $9.75 | $9.75 | $6.17 | 0 |
| 2019-02-06 | $9.75 | $9.75 | $9.75 | $9.75 | $6.17 | 0 |
| 2019-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $6.17 | 0 |
| 2019-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $6.17 | 0 |
| 2019-02-01 | $9.52 | $9.78 | $9.44 | $9.75 | $6.17 | 1,174,180 |
| 2019-01-31 | $9.98 | $9.98 | $9.36 | $9.39 | $5.94 | 1,686,170 |
| 2019-01-30 | $9.80 | $10.06 | $9.80 | $9.98 | $6.31 | 592,380 |
| 2019-01-29 | $10.36 | $10.36 | $9.78 | $9.88 | $6.25 | 917,810 |
| 2019-01-28 | $10.26 | $10.54 | $10.23 | $10.24 | $6.48 | 884,500 |
| 2019-01-25 | $10.55 | $10.55 | $10.24 | $10.25 | $6.48 | 636,240 |
| 2019-01-24 | $10.28 | $10.51 | $10.24 | $10.47 | $6.62 | 1,149,220 |
| 2019-01-23 | $10.55 | $10.55 | $10.19 | $10.21 | $6.46 | 1,194,520 |
| 2019-01-22 | $10.43 | $10.57 | $10.40 | $10.57 | $6.68 | 852,550 |
| 2019-01-21 | $10.66 | $10.66 | $10.44 | $10.50 | $6.64 | 966,390 |
| 2019-01-18 | $10.23 | $10.74 | $10.23 | $10.66 | $6.74 | 1,389,050 |
| 2019-01-17 | $10.52 | $10.52 | $10.29 | $10.30 | $6.51 | 700,550 |
| 2019-01-16 | $10.36 | $10.52 | $10.36 | $10.52 | $6.65 | 666,310 |
| 2019-01-15 | $10.26 | $10.44 | $10.20 | $10.43 | $6.60 | 691,280 |
| 2019-01-14 | $10.26 | $10.41 | $10.16 | $10.34 | $6.54 | 710,490 |
| 2019-01-11 | $10.27 | $10.37 | $10.18 | $10.35 | $6.54 | 646,020 |
| 2019-01-10 | $10.17 | $10.27 | $10.13 | $10.15 | $6.42 | 499,820 |
| 2019-01-09 | $10.22 | $10.40 | $10.05 | $10.24 | $6.48 | 967,280 |
| 2019-01-08 | $10.11 | $10.21 | $10.06 | $10.21 | $6.46 | 845,970 |
| 2019-01-07 | $10.11 | $10.13 | $9.97 | $10.11 | $6.39 | 868,440 |
| 2019-01-04 | $9.51 | $10.05 | $9.51 | $10.04 | $6.35 | 889,000 |
| 2019-01-03 | $10.04 | $10.09 | $9.73 | $9.78 | $6.18 | 960,050 |
| 2019-01-02 | $9.99 | $10.11 | $9.87 | $10.02 | $6.34 | 999,770 |
| 2019-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $6.26 | 0 |
| 2018-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $6.26 | 0 |
| 2018-12-28 | $9.79 | $10.00 | $9.78 | $9.90 | $6.26 | 564,640 |
| 2018-12-27 | $10.13 | $10.14 | $9.73 | $9.80 | $6.20 | 790,620 |
| 2018-12-26 | $10.01 | $10.07 | $9.92 | $9.97 | $6.30 | 609,190 |
| 2018-12-25 | $9.96 | $10.12 | $9.76 | $10.12 | $6.40 | 1,017,220 |
| 2018-12-24 | $9.75 | $10.06 | $9.75 | $9.99 | $6.32 | 588,600 |
| 2018-12-21 | $9.95 | $10.03 | $9.65 | $9.80 | $6.20 | 617,370 |
| 2018-12-20 | $9.70 | $10.03 | $9.70 | $9.95 | $6.29 | 811,190 |
| 2018-12-19 | $10.13 | $10.13 | $9.69 | $9.73 | $6.15 | 891,250 |
| 2018-12-18 | $9.97 | $10.11 | $9.91 | $10.03 | $6.34 | 724,700 |
| 2018-12-17 | $9.99 | $10.05 | $9.81 | $9.97 | $6.30 | 721,310 |
| 2018-12-14 | $10.37 | $10.37 | $9.92 | $9.96 | $6.30 | 1,175,580 |
| 2018-12-13 | $10.34 | $10.45 | $10.24 | $10.36 | $6.55 | 737,630 |
| 2018-12-12 | $10.43 | $10.47 | $10.30 | $10.34 | $6.54 | 755,820 |
| 2018-12-11 | $10.44 | $10.56 | $10.35 | $10.41 | $6.58 | 608,330 |
| 2018-12-10 | $10.59 | $10.60 | $10.30 | $10.44 | $6.60 | 1,381,710 |
| 2018-12-07 | $10.88 | $11.00 | $10.46 | $10.50 | $6.64 | 1,916,020 |
| 2018-12-06 | $11.25 | $11.25 | $10.86 | $10.88 | $6.88 | 995,440 |
| 2018-12-05 | $10.90 | $11.40 | $10.86 | $11.27 | $7.13 | 1,213,830 |
| 2018-12-04 | $11.22 | $11.22 | $11.04 | $11.18 | $7.07 | 1,126,270 |
| 2018-12-03 | $10.85 | $11.20 | $10.78 | $11.15 | $7.05 | 2,983,360 |
| 2018-11-30 | $10.39 | $10.64 | $10.31 | $10.62 | $6.72 | 736,380 |
| 2018-11-29 | $10.75 | $10.86 | $10.49 | $10.49 | $6.63 | 1,452,970 |
| 2018-11-28 | $10.85 | $10.85 | $10.50 | $10.78 | $6.82 | 985,320 |
| 2018-11-27 | $10.56 | $10.81 | $10.50 | $10.77 | $6.81 | 1,194,520 |
| 2018-11-26 | $10.45 | $10.66 | $10.39 | $10.50 | $6.64 | 849,560 |
| 2018-11-23 | $11.06 | $11.10 | $10.44 | $10.45 | $6.61 | 1,752,300 |
| 2018-11-22 | $10.77 | $11.13 | $10.76 | $11.05 | $6.99 | 1,355,070 |
| 2018-11-21 | $10.70 | $10.88 | $10.56 | $10.85 | $6.86 | 1,370,460 |
| 2018-11-20 | $10.91 | $11.06 | $10.71 | $10.78 | $6.82 | 1,156,410 |
| 2018-11-19 | $10.91 | $11.15 | $10.83 | $11.08 | $7.01 | 1,445,030 |
| 2018-11-16 | $11.06 | $11.06 | $10.76 | $11.00 | $6.96 | 2,472,840 |
| 2018-11-15 | $10.95 | $11.17 | $10.91 | $11.17 | $7.06 | 1,751,500 |
| 2018-11-14 | $10.70 | $11.25 | $10.70 | $11.07 | $7.00 | 3,198,230 |
| 2018-11-13 | $10.51 | $10.84 | $10.41 | $10.77 | $6.81 | 2,072,860 |
| 2018-11-12 | $10.34 | $10.64 | $10.22 | $10.62 | $6.72 | 2,265,440 |
| 2018-11-09 | $10.41 | $10.60 | $10.36 | $10.43 | $6.60 | 1,776,970 |
| 2018-11-08 | $10.23 | $10.88 | $10.21 | $10.63 | $6.72 | 3,747,650 |
| 2018-11-07 | $10.16 | $10.49 | $10.09 | $10.18 | $6.44 | 2,019,470 |
| 2018-11-06 | $10.10 | $10.20 | $10.02 | $10.19 | $6.44 | 1,145,450 |
| 2018-11-05 | $10.20 | $10.28 | $10.04 | $10.23 | $6.47 | 1,512,320 |
| 2018-11-02 | $10.10 | $10.23 | $10.01 | $10.23 | $6.47 | 2,177,840 |
| 2018-11-01 | $10.09 | $10.28 | $9.95 | $9.97 | $6.30 | 2,425,260 |
| 2018-10-31 | $9.94 | $10.13 | $9.87 | $10.09 | $6.38 | 2,900,690 |
| 2018-10-30 | $10.16 | $10.29 | $9.70 | $9.95 | $6.29 | 4,750,810 |
| 2018-10-29 | $9.18 | $10.07 | $9.18 | $10.07 | $6.37 | 5,590,700 |
| 2018-10-26 | $9.25 | $9.36 | $9.08 | $9.15 | $5.79 | 760,440 |
| 2018-10-25 | $9.10 | $9.24 | $8.90 | $9.20 | $5.82 | 813,380 |
| 2018-10-24 | $9.10 | $9.50 | $9.09 | $9.38 | $5.93 | 1,037,860 |
| 2018-10-23 | $9.46 | $9.53 | $9.19 | $9.19 | $5.81 | 1,044,870 |
| 2018-10-22 | $9.15 | $9.77 | $9.13 | $9.49 | $6.00 | 1,295,610 |
| 2018-10-19 | $8.92 | $9.22 | $8.68 | $9.13 | $5.77 | 1,045,980 |
| 2018-10-18 | $8.88 | $9.02 | $8.75 | $8.87 | $5.61 | 713,280 |
| 2018-10-17 | $9.27 | $9.34 | $8.71 | $8.94 | $5.65 | 1,269,060 |
| 2018-10-16 | $9.35 | $9.45 | $9.06 | $9.12 | $5.77 | 823,780 |
| 2018-10-15 | $9.45 | $9.57 | $9.18 | $9.21 | $5.82 | 771,280 |
| 2018-10-12 | $9.24 | $9.50 | $9.02 | $9.49 | $6.00 | 1,418,630 |
| 2018-10-11 | $9.93 | $10.00 | $9.13 | $9.24 | $5.84 | 1,357,160 |
| 2018-10-10 | $10.17 | $10.21 | $10.01 | $10.09 | $6.38 | 535,370 |
| 2018-10-09 | $10.09 | $10.18 | $10.09 | $10.16 | $6.42 | 348,310 |
| 2018-10-08 | $10.38 | $10.38 | $10.01 | $10.12 | $6.40 | 840,160 |
| 2018-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $6.64 | 0 |
| 2018-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $6.64 | 0 |
| 2018-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $6.64 | 0 |
| 2018-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $6.64 | 0 |
| 2018-10-01 | $10.50 | $10.50 | $10.50 | $10.50 | $6.64 | 0 |
| 2018-09-28 | $10.48 | $10.75 | $10.38 | $10.50 | $6.64 | 946,770 |
| 2018-09-27 | $10.48 | $10.63 | $10.33 | $10.53 | $6.66 | 1,188,990 |
| 2018-09-26 | $10.40 | $10.50 | $10.30 | $10.46 | $6.61 | 536,680 |
| 2018-09-25 | $10.44 | $10.47 | $10.28 | $10.36 | $6.55 | 595,330 |
| 2018-09-24 | $10.48 | $10.48 | $10.48 | $10.48 | $6.63 | 0 |
| 2018-09-21 | $10.34 | $10.48 | $10.22 | $10.48 | $6.63 | 871,480 |
| 2018-09-20 | $10.39 | $10.44 | $10.31 | $10.33 | $6.53 | 621,040 |
| 2018-09-19 | $10.16 | $10.46 | $10.13 | $10.38 | $6.56 | 893,600 |
| 2018-09-18 | $10.09 | $10.26 | $9.86 | $10.24 | $6.48 | 783,040 |
| 2018-09-17 | $10.43 | $10.43 | $9.99 | $10.00 | $6.32 | 1,011,210 |
| 2018-09-14 | $10.73 | $10.78 | $10.36 | $10.37 | $6.56 | 876,100 |
| 2018-09-13 | $10.70 | $10.80 | $10.50 | $10.71 | $6.77 | 876,000 |
| 2018-09-12 | $10.64 | $10.83 | $10.62 | $10.68 | $6.75 | 838,060 |
| 2018-09-11 | $10.92 | $11.17 | $10.65 | $10.71 | $6.77 | 964,790 |
| 2018-09-10 | $11.19 | $11.19 | $10.90 | $10.92 | $6.91 | 980,810 |
| 2018-09-07 | $11.14 | $11.36 | $11.10 | $11.27 | $7.13 | 1,525,430 |
| 2018-09-06 | $11.11 | $11.27 | $11.06 | $11.22 | $7.09 | 1,332,910 |
| 2018-09-05 | $11.51 | $11.51 | $11.13 | $11.13 | $7.04 | 1,872,760 |
| 2018-09-04 | $11.51 | $11.67 | $11.22 | $11.62 | $7.35 | 2,751,380 |
| 2018-09-03 | $11.79 | $12.09 | $11.59 | $11.68 | $7.39 | 3,306,870 |
| 2018-08-31 | $11.38 | $11.90 | $11.21 | $11.84 | $7.49 | 4,654,400 |
| 2018-08-30 | $11.19 | $11.55 | $11.07 | $11.49 | $7.27 | 4,588,170 |
| 2018-08-29 | $11.35 | $11.35 | $11.10 | $11.14 | $7.04 | 1,573,910 |
| 2018-08-28 | $11.10 | $11.35 | $11.07 | $11.34 | $7.17 | 3,572,080 |
| 2018-08-27 | $11.02 | $11.28 | $11.01 | $11.21 | $7.09 | 3,869,530 |
| 2018-08-24 | $11.37 | $11.39 | $11.02 | $11.21 | $7.09 | 5,766,960 |
| 2018-08-23 | $11.46 | $12.25 | $11.40 | $11.73 | $7.42 | 9,811,610 |
| 2018-08-22 | $10.50 | $11.33 | $10.50 | $11.33 | $7.16 | 2,288,000 |
| 2018-08-21 | $10.15 | $10.38 | $10.09 | $10.30 | $6.51 | 954,930 |
| 2018-08-20 | $10.05 | $10.23 | $9.99 | $10.15 | $6.42 | 672,760 |
| 2018-08-17 | $10.30 | $10.37 | $9.97 | $10.04 | $6.35 | 1,008,200 |
| 2018-08-16 | $10.26 | $10.43 | $10.22 | $10.24 | $6.48 | 940,700 |
| 2018-08-15 | $10.59 | $10.59 | $10.29 | $10.31 | $6.52 | 1,295,820 |
| 2018-08-14 | $10.56 | $10.67 | $10.43 | $10.51 | $6.65 | 1,726,420 |
| 2018-08-13 | $11.15 | $11.26 | $10.53 | $10.71 | $6.77 | 3,032,280 |
| 2018-08-10 | $10.49 | $11.08 | $10.49 | $10.98 | $6.94 | 3,257,650 |
| 2018-08-09 | $9.95 | $10.53 | $9.95 | $10.49 | $6.63 | 1,850,170 |
| 2018-08-08 | $10.19 | $10.20 | $9.93 | $9.99 | $6.32 | 914,220 |
| 2018-08-07 | $9.91 | $10.20 | $9.91 | $10.19 | $6.44 | 746,090 |
| 2018-08-06 | $10.16 | $10.16 | $9.86 | $9.94 | $6.29 | 925,970 |
| 2018-08-03 | $10.40 | $10.49 | $10.03 | $10.07 | $6.37 | 1,573,620 |
| 2018-08-02 | $10.98 | $11.03 | $9.93 | $10.59 | $6.70 | 2,597,830 |
| 2018-08-01 | $11.09 | $11.30 | $11.00 | $11.03 | $6.97 | 1,175,750 |
| 2018-07-31 | $11.22 | $11.36 | $11.06 | $11.23 | $7.10 | 756,890 |
| 2018-07-30 | $11.63 | $11.63 | $11.00 | $11.15 | $7.05 | 1,700,370 |
| 2018-07-27 | $11.90 | $11.90 | $11.50 | $11.51 | $7.28 | 1,286,970 |
| 2018-07-26 | $11.70 | $11.94 | $11.69 | $11.80 | $7.46 | 1,163,120 |
| 2018-07-25 | $11.61 | $11.79 | $11.55 | $11.77 | $7.44 | 1,712,920 |
| 2018-07-24 | $11.36 | $11.66 | $11.18 | $11.62 | $7.35 | 1,650,560 |
| 2018-07-23 | $11.81 | $11.81 | $10.95 | $11.47 | $7.25 | 2,864,570 |
| 2018-07-20 | $12.00 | $12.18 | $11.86 | $12.14 | $7.68 | 1,380,720 |
| 2018-07-19 | $12.37 | $12.46 | $12.01 | $12.13 | $7.67 | 2,264,200 |
| 2018-07-18 | $12.06 | $12.55 | $12.06 | $12.53 | $7.92 | 2,644,170 |
| 2018-07-17 | $12.10 | $12.14 | $11.92 | $12.10 | $7.65 | 809,350 |
| 2018-07-16 | $11.88 | $12.30 | $11.88 | $12.01 | $7.59 | 1,132,270 |
| 2018-07-13 | $12.12 | $12.38 | $12.03 | $12.26 | $7.75 | 1,642,140 |
| 2018-07-12 | $11.79 | $12.13 | $11.71 | $12.10 | $7.65 | 1,325,430 |
| 2018-07-11 | $12.06 | $12.08 | $11.62 | $11.82 | $7.47 | 1,349,060 |
| 2018-07-10 | $11.80 | $12.39 | $11.75 | $12.28 | $7.77 | 1,874,980 |
| 2018-07-09 | $11.43 | $11.88 | $11.43 | $11.80 | $7.46 | 1,080,080 |
| 2018-07-06 | $11.34 | $11.55 | $11.15 | $11.35 | $7.18 | 840,800 |
| 2018-07-05 | $11.65 | $11.80 | $11.26 | $11.27 | $7.13 | 1,176,410 |
| 2018-07-04 | $12.03 | $12.03 | $11.70 | $11.80 | $7.46 | 781,820 |
| 2018-07-03 | $11.68 | $12.06 | $11.68 | $12.02 | $7.60 | 1,078,200 |
| 2018-07-02 | $11.70 | $12.15 | $11.70 | $11.81 | $7.47 | 1,155,520 |
| 2018-06-29 | $11.48 | $11.86 | $11.35 | $11.82 | $7.47 | 1,119,300 |
| 2018-06-28 | $11.58 | $11.73 | $11.38 | $11.40 | $7.21 | 692,370 |
| 2018-06-27 | $11.72 | $11.81 | $11.51 | $11.53 | $7.29 | 929,020 |
| 2018-06-26 | $11.66 | $11.78 | $11.45 | $11.75 | $7.43 | 1,155,570 |
| 2018-06-25 | $12.20 | $12.29 | $11.66 | $11.70 | $7.40 | 1,086,730 |
| 2018-06-22 | $11.65 | $11.92 | $11.41 | $11.89 | $7.52 | 1,405,840 |
| 2018-06-21 | $11.40 | $12.32 | $11.40 | $11.75 | $7.43 | 2,731,900 |
| 2018-06-20 | $11.20 | $11.58 | $11.20 | $11.37 | $7.19 | 1,337,870 |
| 2018-06-19 | $12.20 | $12.27 | $11.09 | $11.16 | $7.06 | 1,718,470 |
| 2018-06-18 | $12.32 | $12.32 | $12.32 | $12.32 | $7.79 | 0 |
| 2018-06-15 | $12.90 | $12.93 | $12.27 | $12.32 | $7.79 | 1,215,360 |
| 2018-06-14 | $12.85 | $13.12 | $12.77 | $12.80 | $8.09 | 933,200 |
| 2018-06-13 | $13.35 | $13.40 | $12.84 | $12.86 | $8.13 | 1,297,090 |
| 2018-06-12 | $13.44 | $13.60 | $12.93 | $13.46 | $8.51 | 1,324,500 |
| 2018-06-11 | $13.57 | $13.77 | $13.40 | $13.44 | $8.50 | 871,080 |
| 2018-06-08 | $13.68 | $13.80 | $13.40 | $13.64 | $8.63 | 1,035,860 |
| 2018-06-07 | $14.05 | $14.09 | $13.60 | $13.72 | $8.68 | 1,400,100 |
| 2018-06-06 | $13.90 | $14.08 | $13.70 | $14.06 | $8.89 | 1,545,060 |
| 2018-06-05 | $13.64 | $13.95 | $13.64 | $13.88 | $8.78 | 1,212,980 |
| 2018-06-04 | $13.93 | $14.22 | $13.56 | $13.67 | $8.64 | 1,614,570 |
| 2018-06-01 | $13.69 | $14.44 | $13.69 | $13.93 | $8.81 | 1,791,930 |
| 2018-05-31 | $13.54 | $13.94 | $13.54 | $13.92 | $8.80 | 1,381,300 |
| 2018-05-30 | $13.89 | $14.10 | $13.50 | $13.51 | $8.54 | 2,677,580 |
| 2018-05-29 | $14.04 | $14.67 | $13.93 | $14.24 | $9.00 | 2,524,450 |
| 2018-05-28 | $14.35 | $14.35 | $13.66 | $14.06 | $8.89 | 3,004,100 |
| 2018-05-25 | $14.30 | $14.62 | $14.13 | $14.38 | $9.09 | 2,751,460 |
| 2018-05-24 | $14.74 | $14.86 | $14.57 | $14.65 | $9.26 | 2,620,450 |
| 2018-05-23 | $14.63 | $14.80 | $14.53 | $14.72 | $9.31 | 2,451,770 |
| 2018-05-22 | $14.62 | $14.70 | $14.47 | $14.64 | $9.26 | 2,534,000 |
| 2018-05-21 | $14.69 | $14.85 | $14.57 | $14.79 | $9.35 | 2,850,220 |
| 2018-05-18 | $14.65 | $14.79 | $14.53 | $14.69 | $9.29 | 2,024,440 |
| 2018-05-17 | $14.95 | $15.08 | $14.64 | $14.80 | $9.36 | 3,565,820 |
| 2018-05-16 | $14.83 | $15.34 | $14.70 | $15.20 | $9.61 | 5,787,230 |
| 2018-05-15 | $15.02 | $15.02 | $14.46 | $14.82 | $9.37 | 5,278,280 |
| 2018-05-14 | $15.23 | $15.41 | $14.66 | $14.98 | $9.47 | 8,960,020 |
| 2018-05-11 | $16.60 | $17.60 | $15.98 | $16.17 | $10.22 | 15,799,340 |
| 2018-05-10 | $15.14 | $16.17 | $15.14 | $16.17 | $10.22 | 6,996,820 |
| 2018-05-09 | $22.27 | $22.30 | $20.97 | $20.98 | $9.29 | 3,777,450 |
| 2018-05-08 | $21.02 | $21.32 | $20.80 | $20.96 | $9.29 | 1,707,290 |
| 2018-05-07 | $20.62 | $21.17 | $20.38 | $21.05 | $9.33 | 1,961,520 |
| 2018-05-04 | $20.29 | $20.73 | $20.20 | $20.59 | $9.12 | 1,455,070 |
| 2018-05-03 | $20.52 | $20.52 | $19.94 | $20.35 | $9.02 | 1,911,930 |
| 2018-05-02 | $19.63 | $20.50 | $19.46 | $20.49 | $9.08 | 2,630,600 |
| 2018-05-01 | $19.61 | $19.61 | $19.61 | $19.61 | $8.69 | 0 |
| 2018-04-30 | $19.61 | $19.61 | $19.61 | $19.61 | $8.69 | 0 |
| 2018-04-27 | $19.35 | $19.70 | $18.86 | $19.61 | $8.69 | 1,398,910 |
| 2018-04-26 | $19.27 | $19.45 | $19.07 | $19.09 | $8.46 | 832,340 |
| 2018-04-25 | $19.13 | $19.50 | $19.03 | $19.28 | $8.54 | 902,530 |
| 2018-04-24 | $18.77 | $19.28 | $18.62 | $19.16 | $8.49 | 1,009,740 |
| 2018-04-23 | $18.49 | $18.89 | $18.29 | $18.59 | $8.24 | 641,500 |
| 2018-04-20 | $19.69 | $19.69 | $18.58 | $18.68 | $8.28 | 1,691,760 |
| 2018-04-19 | $19.70 | $19.98 | $19.60 | $19.69 | $8.72 | 1,039,320 |
| 2018-04-18 | $19.59 | $19.97 | $19.25 | $19.75 | $8.75 | 1,341,950 |
| 2018-04-17 | $19.78 | $20.10 | $19.35 | $19.49 | $8.63 | 1,418,660 |
| 2018-04-16 | $19.98 | $20.38 | $19.80 | $19.81 | $8.78 | 1,431,500 |
| 2018-04-13 | $20.37 | $20.67 | $19.92 | $19.97 | $8.85 | 1,861,050 |
| 2018-04-12 | $20.75 | $21.08 | $20.35 | $20.42 | $9.05 | 2,150,130 |
| 2018-04-11 | $20.83 | $21.16 | $20.58 | $20.68 | $9.16 | 2,849,150 |
| 2018-04-10 | $20.39 | $21.37 | $19.63 | $21.11 | $9.35 | 4,575,520 |
| 2018-04-09 | $19.70 | $21.00 | $19.02 | $20.43 | $9.05 | 3,220,710 |
| 2018-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $8.82 | 0 |
| 2018-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $8.82 | 0 |
| 2018-04-04 | $20.38 | $20.95 | $19.81 | $19.90 | $8.82 | 3,887,400 |
| 2018-04-03 | $19.68 | $20.30 | $19.48 | $20.28 | $8.98 | 3,623,410 |
| 2018-04-02 | $19.30 | $20.03 | $19.13 | $19.97 | $8.85 | 3,357,450 |
| 2018-03-30 | $18.94 | $19.18 | $18.88 | $19.13 | $8.47 | 1,457,290 |
| 2018-03-29 | $18.81 | $19.28 | $18.71 | $18.95 | $8.40 | 1,671,780 |
| 2018-03-28 | $18.89 | $19.45 | $18.71 | $18.82 | $8.34 | 2,435,030 |
| 2018-03-27 | $18.70 | $19.18 | $18.59 | $19.17 | $8.49 | 3,883,890 |
| 2018-03-26 | $17.61 | $19.25 | $17.61 | $18.86 | $8.36 | 4,277,820 |
| 2018-03-23 | $17.08 | $18.28 | $17.06 | $17.61 | $7.80 | 2,486,370 |
| 2018-03-22 | $17.45 | $17.63 | $17.33 | $17.49 | $7.75 | 746,600 |
| 2018-03-21 | $17.72 | $17.96 | $17.35 | $17.45 | $7.73 | 1,033,700 |
| 2018-03-20 | $17.01 | $17.78 | $17.00 | $17.77 | $7.87 | 1,546,900 |
| 2018-03-19 | $17.81 | $17.81 | $17.18 | $17.19 | $7.62 | 750,600 |
| 2018-03-16 | $17.34 | $17.86 | $17.34 | $17.40 | $7.71 | 774,000 |
| 2018-03-15 | $17.61 | $17.69 | $17.26 | $17.29 | $7.66 | 589,700 |
| 2018-03-14 | $17.73 | $17.75 | $17.40 | $17.43 | $7.72 | 651,400 |
| 2018-03-13 | $17.78 | $17.91 | $17.70 | $17.74 | $7.86 | 517,770 |
| 2018-03-12 | $17.81 | $17.82 | $17.69 | $17.79 | $7.88 | 560,370 |
| 2018-03-09 | $17.63 | $17.80 | $17.41 | $17.69 | $7.84 | 885,100 |
| 2018-03-08 | $17.01 | $18.19 | $17.01 | $17.72 | $7.85 | 1,439,380 |
| 2018-03-07 | $17.19 | $17.42 | $17.19 | $17.27 | $7.65 | 369,900 |
| 2018-03-06 | $17.00 | $17.28 | $17.00 | $17.26 | $7.65 | 398,300 |
| 2018-03-05 | $17.15 | $17.17 | $16.85 | $17.00 | $7.53 | 348,020 |
| 2018-03-02 | $16.88 | $17.37 | $16.88 | $17.15 | $7.60 | 493,060 |
| 2018-03-01 | $16.96 | $17.07 | $16.79 | $17.02 | $7.54 | 388,640 |
| 2018-02-28 | $16.82 | $17.10 | $16.66 | $16.98 | $7.52 | 475,000 |
| 2018-02-27 | $16.93 | $16.96 | $16.78 | $16.95 | $7.51 | 461,100 |
| 2018-02-26 | $16.65 | $16.95 | $16.61 | $16.86 | $7.47 | 462,380 |
| 2018-02-23 | $16.80 | $16.84 | $16.59 | $16.65 | $7.38 | 268,350 |
| 2018-02-22 | $16.69 | $16.83 | $16.56 | $16.80 | $7.44 | 210,700 |
| 2018-02-21 | $16.62 | $16.62 | $16.62 | $16.62 | $7.36 | 0 |
| 2018-02-20 | $16.62 | $16.62 | $16.62 | $16.62 | $7.36 | 0 |
| 2018-02-19 | $16.62 | $16.62 | $16.62 | $16.62 | $7.36 | 0 |
| 2018-02-16 | $16.62 | $16.62 | $16.62 | $16.62 | $7.36 | 0 |
| 2018-02-15 | $16.62 | $16.62 | $16.62 | $16.62 | $7.36 | 0 |
| 2018-02-14 | $16.54 | $16.66 | $16.35 | $16.62 | $7.36 | 239,820 |
| 2018-02-13 | $16.24 | $16.57 | $16.24 | $16.41 | $7.27 | 322,520 |
| 2018-02-12 | $15.90 | $16.43 | $15.90 | $16.42 | $7.27 | 448,100 |
| 2018-02-09 | $16.08 | $16.31 | $15.65 | $15.83 | $7.01 | 619,610 |
| 2018-02-08 | $16.30 | $16.58 | $16.12 | $16.42 | $7.27 | 403,400 |
| 2018-02-07 | $16.49 | $16.60 | $15.74 | $16.15 | $7.15 | 470,550 |
| 2018-02-06 | $16.90 | $16.90 | $15.90 | $15.91 | $7.05 | 946,960 |
| 2018-02-05 | $17.06 | $17.12 | $16.76 | $16.94 | $7.50 | 419,300 |
| 2018-02-02 | $17.00 | $17.49 | $16.64 | $17.14 | $7.59 | 493,500 |
| 2018-02-01 | $18.21 | $18.44 | $17.00 | $17.05 | $7.55 | 907,400 |
| 2018-01-31 | $18.80 | $18.82 | $18.21 | $18.24 | $8.08 | 519,300 |
| 2018-01-30 | $18.81 | $18.94 | $18.74 | $18.76 | $8.31 | 365,420 |
| 2018-01-29 | $18.93 | $19.12 | $18.75 | $18.86 | $8.36 | 351,500 |
| 2018-01-26 | $19.05 | $19.24 | $18.93 | $19.02 | $8.43 | 446,280 |
| 2018-01-25 | $19.10 | $19.18 | $19.00 | $19.13 | $8.47 | 482,860 |
| 2018-01-24 | $18.89 | $19.17 | $18.83 | $19.05 | $8.44 | 662,380 |
| 2018-01-23 | $18.99 | $19.06 | $18.81 | $18.89 | $8.37 | 465,460 |
| 2018-01-22 | $18.81 | $19.04 | $18.74 | $19.00 | $8.42 | 387,700 |
| 2018-01-19 | $18.98 | $19.13 | $18.81 | $18.84 | $8.35 | 576,190 |
| 2018-01-18 | $18.97 | $19.16 | $18.87 | $18.97 | $8.40 | 345,700 |
| 2018-01-17 | $19.18 | $19.18 | $18.92 | $19.05 | $8.44 | 508,700 |
| 2018-01-16 | $19.00 | $19.28 | $18.84 | $19.07 | $8.45 | 504,480 |
| 2018-01-15 | $19.26 | $19.26 | $18.72 | $19.00 | $8.42 | 694,110 |
| 2018-01-12 | $19.32 | $19.73 | $19.26 | $19.31 | $8.55 | 756,960 |
| 2018-01-11 | $19.37 | $19.57 | $19.13 | $19.46 | $8.62 | 1,128,290 |
| 2018-01-10 | $19.80 | $19.81 | $19.25 | $19.37 | $8.58 | 1,153,400 |
| 2018-01-09 | $19.23 | $20.59 | $19.06 | $19.96 | $8.84 | 1,677,740 |
| 2018-01-08 | $19.65 | $19.65 | $19.09 | $19.23 | $8.52 | 602,140 |
| 2018-01-05 | $19.66 | $19.67 | $19.52 | $19.55 | $8.66 | 368,610 |
| 2018-01-04 | $19.60 | $19.78 | $19.55 | $19.68 | $8.72 | 348,130 |
| 2018-01-03 | $19.61 | $19.83 | $19.53 | $19.70 | $8.73 | 461,870 |
| 2018-01-02 | $19.74 | $19.74 | $19.46 | $19.61 | $8.69 | 517,750 |
| 2018-01-01 | $19.80 | $19.80 | $19.80 | $19.80 | $8.77 | 0 |
| 2017-12-29 | $19.97 | $19.97 | $19.67 | $19.80 | $8.77 | 214,200 |
| 2017-12-28 | $19.56 | $19.99 | $19.56 | $19.78 | $8.76 | 361,340 |
| 2017-12-27 | $19.75 | $19.96 | $19.75 | $19.89 | $8.81 | 401,100 |
| 2017-12-26 | $19.88 | $19.89 | $19.63 | $19.81 | $8.78 | 293,700 |
| 2017-12-25 | $19.84 | $19.92 | $19.54 | $19.79 | $8.77 | 356,200 |
| 2017-12-22 | $19.35 | $19.84 | $19.20 | $19.84 | $8.79 | 711,000 |
| 2017-12-21 | $19.39 | $19.53 | $19.28 | $19.35 | $8.57 | 343,500 |
| 2017-12-20 | $19.89 | $19.90 | $19.33 | $19.58 | $8.67 | 494,600 |
| 2017-12-19 | $19.59 | $19.94 | $19.49 | $19.89 | $8.81 | 677,660 |
| 2017-12-18 | $19.13 | $19.67 | $19.13 | $19.59 | $8.68 | 613,040 |
| 2017-12-15 | $19.26 | $19.52 | $19.15 | $19.30 | $8.55 | 378,700 |
| 2017-12-14 | $19.35 | $19.42 | $19.10 | $19.34 | $8.57 | 700,700 |
| 2017-12-13 | $18.92 | $19.41 | $18.80 | $19.35 | $8.57 | 564,940 |
| 2017-12-12 | $19.10 | $19.24 | $18.91 | $18.94 | $8.39 | 316,740 |
| 2017-12-11 | $19.14 | $19.28 | $19.00 | $19.14 | $8.48 | 362,320 |
| 2017-12-08 | $18.86 | $19.26 | $18.72 | $19.20 | $8.51 | 515,520 |
| 2017-12-07 | $18.70 | $18.86 | $18.70 | $18.80 | $8.33 | 397,150 |
| 2017-12-06 | $18.60 | $18.84 | $18.50 | $18.80 | $8.33 | 626,400 |
| 2017-12-05 | $19.20 | $19.35 | $18.61 | $18.65 | $8.26 | 967,600 |
| 2017-12-04 | $20.04 | $20.07 | $19.40 | $19.41 | $8.60 | 780,500 |
| 2017-12-01 | $19.90 | $20.16 | $19.82 | $20.06 | $8.89 | 405,650 |
| 2017-11-30 | $19.89 | $20.03 | $19.85 | $19.89 | $8.81 | 292,800 |
| 2017-11-29 | $20.22 | $20.22 | $19.81 | $19.87 | $8.80 | 517,700 |
| 2017-11-28 | $20.05 | $20.24 | $20.01 | $20.19 | $8.94 | 338,900 |
| 2017-11-27 | $20.24 | $20.31 | $20.00 | $20.05 | $8.88 | 549,340 |
| 2017-11-24 | $20.20 | $20.39 | $20.06 | $20.22 | $8.96 | 630,190 |
| 2017-11-23 | $20.98 | $20.98 | $20.10 | $20.16 | $8.93 | 984,670 |
| 2017-11-22 | $21.00 | $21.13 | $20.49 | $21.09 | $9.34 | 1,195,280 |
| 2017-11-21 | $20.85 | $21.15 | $20.27 | $21.12 | $9.36 | 1,440,850 |
| 2017-11-20 | $21.07 | $21.10 | $20.01 | $21.09 | $9.34 | 1,291,910 |
| 2017-11-17 | $22.30 | $22.33 | $21.25 | $21.28 | $9.43 | 1,345,280 |
| 2017-11-16 | $22.18 | $22.35 | $21.85 | $22.25 | $9.86 | 958,020 |
| 2017-11-15 | $22.30 | $22.30 | $21.90 | $21.97 | $9.73 | 648,690 |
| 2017-11-14 | $22.06 | $22.50 | $22.01 | $22.27 | $9.87 | 1,594,950 |
| 2017-11-13 | $22.02 | $22.22 | $21.82 | $21.84 | $9.68 | 768,550 |
| 2017-11-10 | $22.00 | $22.22 | $21.87 | $22.13 | $9.80 | 710,010 |
| 2017-11-09 | $21.95 | $22.28 | $21.92 | $22.01 | $9.75 | 815,630 |
| 2017-11-08 | $22.04 | $22.19 | $21.75 | $21.87 | $9.69 | 1,038,120 |
| 2017-11-07 | $21.48 | $22.90 | $21.36 | $22.24 | $9.85 | 1,398,010 |
| 2017-11-06 | $21.14 | $21.50 | $21.14 | $21.44 | $9.50 | 531,700 |
| 2017-11-03 | $21.21 | $21.54 | $21.20 | $21.34 | $9.45 | 465,100 |
| 2017-11-02 | $21.80 | $21.90 | $21.51 | $21.54 | $9.54 | 550,600 |
| 2017-11-01 | $21.75 | $21.86 | $21.66 | $21.80 | $9.66 | 555,490 |
| 2017-10-31 | $21.50 | $21.79 | $21.45 | $21.72 | $9.62 | 437,990 |
| 2017-10-30 | $22.10 | $22.25 | $21.25 | $21.50 | $9.52 | 976,700 |
| 2017-10-27 | $22.33 | $22.37 | $21.98 | $22.05 | $9.77 | 818,300 |
| 2017-10-26 | $22.25 | $22.38 | $22.21 | $22.33 | $9.89 | 766,560 |
| 2017-10-25 | $22.16 | $22.32 | $22.03 | $22.30 | $9.88 | 510,730 |
| 2017-10-24 | $22.12 | $22.29 | $21.92 | $22.03 | $9.76 | 532,610 |
| 2017-10-23 | $22.19 | $22.28 | $22.02 | $22.27 | $9.87 | 536,400 |
| 2017-10-20 | $21.91 | $22.25 | $21.88 | $22.17 | $9.82 | 555,860 |
| 2017-10-19 | $22.46 | $22.51 | $21.80 | $21.91 | $9.71 | 1,275,300 |
| 2017-10-18 | $22.61 | $22.78 | $22.51 | $22.53 | $9.98 | 916,370 |
| 2017-10-17 | $22.52 | $22.88 | $22.52 | $22.68 | $10.05 | 892,830 |
| 2017-10-16 | $22.90 | $23.20 | $22.52 | $22.63 | $10.03 | 1,732,260 |
| 2017-10-13 | $22.40 | $24.25 | $22.39 | $23.10 | $10.23 | 3,439,900 |
| 2017-10-12 | $22.57 | $22.72 | $22.28 | $22.40 | $9.92 | 827,600 |
| 2017-10-11 | $22.73 | $22.99 | $22.58 | $22.64 | $10.03 | 1,365,350 |
| 2017-10-10 | $22.24 | $22.75 | $22.24 | $22.70 | $10.06 | 1,539,200 |
| 2017-10-09 | $22.28 | $22.53 | $22.15 | $22.25 | $9.86 | 489,910 |
| 2017-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $9.78 | 0 |
| 2017-10-05 | $22.08 | $22.08 | $22.08 | $22.08 | $9.78 | 0 |
| 2017-10-04 | $22.08 | $22.08 | $22.08 | $22.08 | $9.78 | 0 |
| 2017-10-03 | $22.08 | $22.08 | $22.08 | $22.08 | $9.78 | 0 |
| 2017-10-02 | $22.08 | $22.08 | $22.08 | $22.08 | $9.78 | 0 |
| 2017-09-29 | $21.97 | $22.19 | $21.97 | $22.08 | $9.78 | 364,700 |
| 2017-09-28 | $22.22 | $22.26 | $21.91 | $21.97 | $9.73 | 618,340 |
| 2017-09-27 | $22.20 | $22.27 | $22.17 | $22.22 | $9.84 | 387,200 |
| 2017-09-26 | $22.16 | $22.26 | $22.14 | $22.20 | $9.83 | 552,610 |
| 2017-09-25 | $22.16 | $22.29 | $22.10 | $22.16 | $9.82 | 534,400 |
| 2017-09-22 | $22.36 | $22.43 | $22.16 | $22.20 | $9.83 | 691,100 |
| 2017-09-21 | $22.57 | $22.68 | $22.35 | $22.37 | $9.91 | 902,370 |
| 2017-09-20 | $22.64 | $22.73 | $22.44 | $22.65 | $10.03 | 987,000 |
| 2017-09-19 | $22.60 | $22.81 | $22.47 | $22.64 | $10.03 | 1,207,000 |
| 2017-09-18 | $22.62 | $22.64 | $22.40 | $22.60 | $10.01 | 767,720 |
| 2017-09-15 | $22.70 | $22.84 | $22.42 | $22.49 | $9.96 | 1,455,360 |
| 2017-09-14 | $22.36 | $23.28 | $22.32 | $22.88 | $10.14 | 2,863,060 |
| 2017-09-13 | $22.25 | $22.36 | $22.16 | $22.36 | $9.91 | 633,810 |
| 2017-09-12 | $22.57 | $22.57 | $22.16 | $22.27 | $9.87 | 1,008,700 |
| 2017-09-11 | $22.62 | $22.62 | $22.35 | $22.55 | $9.99 | 1,123,060 |
| 2017-09-08 | $22.30 | $22.95 | $22.24 | $22.58 | $10.00 | 1,666,830 |
| 2017-09-07 | $22.31 | $22.49 | $22.22 | $22.40 | $9.92 | 1,110,300 |
| 2017-09-06 | $22.30 | $22.34 | $22.03 | $22.29 | $9.87 | 652,600 |
| 2017-09-05 | $22.36 | $22.37 | $22.22 | $22.31 | $9.88 | 697,870 |
| 2017-09-04 | $22.35 | $22.36 | $22.19 | $22.26 | $9.86 | 776,390 |
| 2017-09-01 | $22.26 | $22.36 | $22.00 | $22.35 | $9.90 | 1,036,000 |
| 2017-08-31 | $22.05 | $22.25 | $22.03 | $22.24 | $9.85 | 848,900 |
| 2017-08-30 | $22.21 | $22.35 | $22.04 | $22.08 | $9.78 | 1,116,770 |
| 2017-08-29 | $22.36 | $22.50 | $22.15 | $22.21 | $9.84 | 847,130 |
| 2017-08-28 | $22.19 | $22.42 | $22.08 | $22.37 | $9.91 | 826,400 |
| 2017-08-25 | $21.92 | $22.30 | $21.85 | $22.17 | $9.82 | 820,980 |
| 2017-08-24 | $22.22 | $22.22 | $21.93 | $21.95 | $9.72 | 474,300 |
| 2017-08-23 | $22.19 | $22.29 | $22.03 | $22.08 | $9.78 | 573,530 |
| 2017-08-22 | $22.57 | $22.57 | $22.14 | $22.26 | $9.86 | 1,089,420 |
| 2017-08-21 | $22.16 | $22.77 | $22.12 | $22.58 | $10.00 | 1,183,600 |
| 2017-08-18 | $22.38 | $22.38 | $22.10 | $22.22 | $9.84 | 714,200 |
| 2017-08-17 | $22.19 | $22.49 | $22.06 | $22.43 | $9.94 | 1,185,400 |
| 2017-08-16 | $22.12 | $22.21 | $22.02 | $22.20 | $9.83 | 905,790 |
| 2017-08-15 | $22.00 | $22.18 | $21.85 | $22.09 | $9.79 | 869,920 |
| 2017-08-14 | $21.63 | $22.00 | $21.63 | $21.95 | $9.72 | 509,870 |
| 2017-08-11 | $22.00 | $22.00 | $21.60 | $21.61 | $9.57 | 783,000 |
| 2017-08-10 | $22.00 | $22.23 | $21.75 | $21.95 | $9.72 | 1,278,560 |
| 2017-08-09 | $22.05 | $22.37 | $22.05 | $22.16 | $9.82 | 909,900 |
| 2017-08-08 | $21.69 | $22.23 | $21.60 | $22.21 | $9.84 | 1,440,090 |
| 2017-08-07 | $21.33 | $21.86 | $21.33 | $21.72 | $9.62 | 946,160 |
| 2017-08-04 | $21.39 | $21.56 | $21.36 | $21.44 | $9.50 | 627,380 |
| 2017-08-03 | $21.30 | $21.65 | $21.24 | $21.41 | $9.48 | 665,600 |
| 2017-08-02 | $21.53 | $21.56 | $21.34 | $21.36 | $9.46 | 695,200 |
| 2017-08-01 | $21.39 | $21.56 | $21.34 | $21.54 | $9.54 | 545,080 |
| 2017-07-31 | $21.55 | $21.56 | $21.36 | $21.42 | $9.49 | 577,890 |
| 2017-07-28 | $21.60 | $21.65 | $21.39 | $21.43 | $9.49 | 644,400 |
| 2017-07-27 | $21.25 | $21.58 | $21.03 | $21.56 | $9.55 | 968,700 |
| 2017-07-26 | $21.16 | $21.35 | $21.01 | $21.33 | $9.45 | 570,730 |
| 2017-07-25 | $21.39 | $21.39 | $21.04 | $21.10 | $9.35 | 805,730 |
| 2017-07-24 | $21.42 | $21.50 | $21.00 | $21.41 | $9.48 | 684,200 |
| 2017-07-21 | $21.21 | $21.57 | $21.21 | $21.36 | $9.46 | 607,430 |
| 2017-07-20 | $21.49 | $21.54 | $21.26 | $21.33 | $9.45 | 850,440 |
| 2017-07-19 | $21.26 | $21.52 | $20.90 | $21.49 | $9.52 | 966,630 |
| 2017-07-18 | $20.90 | $21.29 | $20.80 | $21.26 | $9.42 | 1,121,550 |
| 2017-07-17 | $23.00 | $23.00 | $21.02 | $21.17 | $9.38 | 2,185,820 |
| 2017-07-14 | $23.36 | $23.46 | $22.98 | $23.05 | $10.21 | 2,259,380 |
| 2017-07-13 | $22.41 | $23.89 | $22.33 | $23.72 | $10.51 | 4,460,490 |
| 2017-07-12 | $22.19 | $22.48 | $22.06 | $22.37 | $9.91 | 999,180 |
| 2017-07-11 | $22.66 | $22.75 | $22.04 | $22.08 | $9.78 | 816,600 |
| 2017-07-10 | $22.92 | $22.99 | $22.59 | $22.59 | $10.01 | 844,060 |
| 2017-07-07 | $22.71 | $23.13 | $22.65 | $23.00 | $10.19 | 968,430 |
| 2017-07-06 | $22.79 | $22.89 | $22.60 | $22.78 | $10.09 | 813,800 |
| 2017-07-05 | $22.40 | $22.80 | $22.38 | $22.79 | $10.10 | 882,690 |
| 2017-07-04 | $22.46 | $22.67 | $22.40 | $22.51 | $9.97 | 742,580 |
| 2017-07-03 | $22.49 | $22.58 | $22.26 | $22.55 | $9.99 | 601,460 |
| 2017-06-30 | $22.28 | $22.41 | $22.12 | $22.32 | $9.89 | 551,190 |
| 2017-06-29 | $22.00 | $22.36 | $21.96 | $22.30 | $9.88 | 554,540 |
| 2017-06-28 | $22.26 | $22.30 | $22.01 | $22.09 | $9.79 | 575,220 |
| 2017-06-27 | $22.49 | $22.61 | $22.21 | $22.30 | $9.88 | 616,840 |
| 2017-06-26 | $22.07 | $22.46 | $21.97 | $22.45 | $9.95 | 824,040 |
| 2017-06-23 | $22.31 | $22.36 | $21.74 | $22.07 | $9.78 | 937,870 |
| 2017-06-22 | $22.86 | $23.03 | $22.25 | $22.28 | $9.87 | 890,800 |
| 2017-06-21 | $23.09 | $23.20 | $22.66 | $22.86 | $10.13 | 1,123,490 |
| 2017-06-20 | $23.27 | $23.29 | $22.94 | $23.02 | $10.20 | 762,820 |
| 2017-06-19 | $23.14 | $23.18 | $22.92 | $23.11 | $10.24 | 591,220 |
| 2017-06-16 | $23.34 | $23.34 | $23.03 | $23.11 | $10.24 | 639,210 |
| 2017-06-15 | $23.04 | $23.44 | $23.00 | $23.34 | $10.34 | 1,127,000 |
| 2017-06-14 | $23.05 | $23.23 | $22.92 | $23.04 | $10.21 | 794,110 |
| 2017-06-13 | $23.36 | $23.36 | $22.83 | $23.21 | $10.28 | 1,686,390 |
| 2017-06-12 | $22.40 | $23.58 | $22.20 | $23.33 | $10.34 | 1,661,810 |
| 2017-06-09 | $22.49 | $22.54 | $22.20 | $22.53 | $9.98 | 656,390 |
| 2017-06-08 | $22.39 | $22.81 | $22.39 | $22.46 | $9.95 | 985,410 |
| 2017-06-07 | $22.02 | $22.66 | $22.02 | $22.57 | $10.00 | 943,090 |
| 2017-06-06 | $22.05 | $22.38 | $22.05 | $22.33 | $9.84 | 566,670 |
| 2017-06-05 | $21.85 | $22.26 | $21.76 | $22.25 | $9.80 | 707,720 |
| 2017-06-02 | $21.68 | $21.88 | $21.17 | $21.85 | $9.63 | 891,780 |
| 2017-06-01 | $22.38 | $22.38 | $21.52 | $21.58 | $9.51 | 633,170 |
| 2017-05-31 | $22.52 | $22.99 | $22.35 | $22.38 | $9.86 | 881,970 |
| 2017-05-30 | $22.26 | $22.26 | $22.26 | $22.26 | $9.81 | 0 |
| 2017-05-29 | $22.26 | $22.26 | $22.26 | $22.26 | $9.81 | 0 |
| 2017-05-26 | $22.47 | $22.47 | $22.17 | $22.26 | $9.81 | 537,270 |
| 2017-05-25 | $22.18 | $22.28 | $21.78 | $22.19 | $9.78 | 861,000 |
| 2017-05-24 | $22.20 | $22.20 | $21.51 | $22.18 | $9.77 | 830,520 |
| 2017-05-23 | $23.51 | $23.52 | $22.02 | $22.06 | $9.72 | 1,907,810 |
| 2017-05-22 | $24.62 | $24.74 | $23.49 | $23.56 | $10.38 | 1,189,000 |
| 2017-05-19 | $24.20 | $24.79 | $24.20 | $24.75 | $10.91 | 1,143,040 |
| 2017-05-18 | $24.26 | $24.50 | $24.06 | $24.29 | $10.70 | 641,570 |
| 2017-05-17 | $24.40 | $24.64 | $24.21 | $24.32 | $10.72 | 1,079,370 |
| 2017-05-16 | $23.91 | $24.44 | $23.78 | $24.40 | $10.75 | 940,770 |
| 2017-05-15 | $24.19 | $24.19 | $23.79 | $23.91 | $10.54 | 575,350 |
| 2017-05-12 | $24.15 | $24.30 | $23.77 | $23.95 | $10.55 | 883,010 |
| 2017-05-11 | $25.01 | $25.20 | $23.67 | $24.15 | $10.64 | 1,773,240 |
| 2017-05-10 | $25.83 | $26.05 | $25.33 | $25.34 | $11.17 | 827,420 |
| 2017-05-09 | $25.67 | $26.04 | $25.62 | $25.93 | $11.43 | 507,010 |
| 2017-05-08 | $26.07 | $26.17 | $25.68 | $25.70 | $11.33 | 668,160 |
| 2017-05-05 | $26.51 | $26.71 | $26.07 | $26.10 | $11.50 | 865,160 |
| 2017-05-04 | $26.35 | $27.10 | $26.01 | $26.61 | $11.73 | 1,201,260 |
| 2017-05-03 | $26.55 | $26.59 | $26.31 | $26.35 | $11.61 | 604,270 |
| 2017-05-02 | $26.36 | $26.68 | $26.24 | $26.50 | $11.68 | 779,990 |
| 2017-05-01 | $26.35 | $26.35 | $26.35 | $26.35 | $11.61 | 0 |
| 2017-04-28 | $26.33 | $26.36 | $26.10 | $26.35 | $11.61 | 761,900 |
| 2017-04-27 | $26.20 | $26.22 | $25.48 | $26.16 | $11.53 | 1,482,130 |
| 2017-04-26 | $26.06 | $26.40 | $26.00 | $26.15 | $11.52 | 888,790 |
| 2017-04-25 | $26.60 | $26.65 | $26.00 | $26.07 | $11.49 | 832,310 |
| 2017-04-24 | $27.06 | $27.10 | $26.05 | $26.07 | $11.49 | 1,167,060 |
| 2017-04-21 | $27.21 | $27.48 | $27.01 | $27.10 | $11.94 | 895,870 |
| 2017-04-20 | $26.80 | $27.39 | $26.68 | $27.37 | $12.06 | 1,760,710 |
| 2017-04-19 | $26.72 | $26.76 | $26.20 | $26.74 | $11.78 | 1,254,600 |
| 2017-04-18 | $26.66 | $26.96 | $26.50 | $26.60 | $11.72 | 702,370 |
| 2017-04-17 | $27.30 | $27.30 | $26.26 | $26.58 | $11.71 | 1,002,030 |
| 2017-04-14 | $27.84 | $27.84 | $27.00 | $27.24 | $12.00 | 1,553,250 |
| 2017-04-13 | $27.86 | $28.14 | $27.75 | $27.85 | $12.27 | 954,920 |
| 2017-04-12 | $27.76 | $28.28 | $27.76 | $27.85 | $12.27 | 1,124,880 |
| 2017-04-11 | $27.45 | $28.19 | $27.43 | $28.03 | $12.35 | 1,841,060 |
| 2017-04-10 | $29.47 | $29.47 | $27.87 | $27.90 | $12.29 | 3,431,540 |
| 2017-04-07 | $29.78 | $29.78 | $29.48 | $29.49 | $13.00 | 1,511,080 |
| 2017-04-06 | $30.10 | $30.10 | $29.52 | $29.76 | $13.11 | 2,704,230 |
| 2017-04-05 | $29.55 | $30.15 | $29.51 | $30.07 | $13.25 | 1,604,810 |
| 2017-04-04 | $29.73 | $29.73 | $29.73 | $29.73 | $13.10 | 0 |
| 2017-04-03 | $29.73 | $29.73 | $29.73 | $29.73 | $13.10 | 0 |
| 2017-03-31 | $30.47 | $30.57 | $29.50 | $29.73 | $13.10 | 3,204,470 |
| 2017-03-30 | $31.68 | $31.80 | $30.20 | $30.22 | $13.32 | 4,995,380 |
| 2017-03-29 | $31.41 | $32.24 | $30.91 | $31.87 | $14.04 | 6,673,040 |
| 2017-03-28 | $30.91 | $31.78 | $30.45 | $31.68 | $13.96 | 6,075,800 |
| 2017-03-27 | $31.35 | $31.35 | $30.77 | $30.98 | $13.65 | 3,693,060 |
| 2017-03-24 | $30.50 | $31.88 | $30.34 | $31.41 | $13.84 | 7,479,090 |
| 2017-03-23 | $29.83 | $30.58 | $29.76 | $30.49 | $13.44 | 3,703,600 |
| 2017-03-22 | $30.09 | $30.25 | $29.73 | $29.92 | $13.18 | 1,598,200 |
| 2017-03-21 | $29.95 | $30.40 | $29.75 | $30.28 | $13.34 | 2,087,330 |
| 2017-03-20 | $29.62 | $29.95 | $29.62 | $29.92 | $13.18 | 1,397,490 |
| 2017-03-17 | $30.35 | $30.45 | $29.58 | $29.60 | $13.04 | 2,716,600 |
| 2017-03-16 | $29.73 | $30.38 | $29.73 | $30.33 | $13.37 | 2,763,130 |
| 2017-03-15 | $30.10 | $30.19 | $29.70 | $29.81 | $13.14 | 1,739,910 |
| 2017-03-14 | $29.42 | $30.40 | $29.41 | $30.13 | $13.28 | 3,343,430 |
| 2017-03-13 | $29.53 | $29.55 | $29.03 | $29.46 | $12.98 | 1,522,000 |
| 2017-03-10 | $29.54 | $29.69 | $29.37 | $29.54 | $13.02 | 1,230,060 |
| 2017-03-09 | $30.07 | $30.07 | $29.50 | $29.53 | $13.01 | 1,437,930 |
| 2017-03-08 | $30.24 | $30.40 | $29.91 | $30.10 | $13.26 | 1,828,930 |
| 2017-03-07 | $30.13 | $30.29 | $29.91 | $30.20 | $13.31 | 1,724,480 |
| 2017-03-06 | $29.73 | $30.17 | $29.73 | $30.05 | $13.24 | 1,660,690 |
| 2017-03-03 | $29.60 | $29.98 | $29.60 | $29.76 | $13.11 | 1,152,780 |
| 2017-03-02 | $29.98 | $30.05 | $29.61 | $29.71 | $13.09 | 1,240,450 |
| 2017-03-01 | $30.05 | $30.18 | $29.75 | $29.81 | $13.14 | 2,157,840 |
| 2017-02-28 | $29.81 | $30.26 | $29.81 | $30.09 | $13.26 | 1,416,270 |
| 2017-02-27 | $30.30 | $30.47 | $29.99 | $30.02 | $13.23 | 2,016,360 |
| 2017-02-24 | $30.88 | $30.88 | $30.20 | $30.49 | $13.44 | 2,900,620 |
| 2017-02-23 | $30.40 | $31.02 | $29.86 | $30.91 | $13.62 | 5,351,930 |
| 2017-02-22 | $30.29 | $30.98 | $30.08 | $30.40 | $13.40 | 3,870,270 |
| 2017-02-21 | $30.26 | $30.48 | $30.01 | $30.29 | $13.35 | 3,499,870 |
| 2017-02-20 | $31.00 | $31.46 | $30.06 | $30.51 | $13.44 | 8,631,040 |
| 2017-02-17 | $27.93 | $30.71 | $27.82 | $30.71 | $13.53 | 3,642,900 |
| 2017-02-16 | $27.85 | $27.99 | $27.69 | $27.92 | $12.30 | 812,010 |
| 2017-02-15 | $28.27 | $28.31 | $27.79 | $27.85 | $12.27 | 1,446,760 |
| 2017-02-14 | $28.60 | $28.60 | $28.20 | $28.31 | $12.48 | 1,006,350 |
| 2017-02-13 | $28.21 | $28.76 | $28.14 | $28.52 | $12.57 | 1,569,140 |
| 2017-02-10 | $28.51 | $28.77 | $28.30 | $28.35 | $12.49 | 1,278,000 |
| 2017-02-09 | $28.18 | $28.82 | $28.07 | $28.50 | $12.56 | 1,742,700 |
| 2017-02-08 | $27.95 | $28.23 | $27.69 | $28.19 | $12.42 | 878,210 |
| 2017-02-07 | $28.20 | $28.26 | $27.80 | $27.93 | $12.31 | 923,580 |
| 2017-02-06 | $27.59 | $28.36 | $27.59 | $28.21 | $12.43 | 1,236,360 |
| 2017-02-03 | $27.92 | $28.08 | $27.48 | $27.60 | $12.16 | 573,410 |
| 2017-02-02 | $27.91 | $27.91 | $27.91 | $27.91 | $12.30 | 0 |
| 2017-02-01 | $27.91 | $27.91 | $27.91 | $27.91 | $12.30 | 0 |
| 2017-01-31 | $27.91 | $27.91 | $27.91 | $27.91 | $12.30 | 0 |
| 2017-01-30 | $27.91 | $27.91 | $27.91 | $27.91 | $12.30 | 0 |
| 2017-01-27 | $27.91 | $27.91 | $27.91 | $27.91 | $12.30 | 0 |
| 2017-01-26 | $27.91 | $27.95 | $27.70 | $27.91 | $12.30 | 726,290 |
| 2017-01-25 | $27.68 | $27.97 | $27.50 | $27.76 | $12.23 | 707,500 |
| 2017-01-24 | $27.68 | $28.00 | $27.58 | $27.72 | $12.22 | 935,770 |
| 2017-01-23 | $27.52 | $27.99 | $27.40 | $27.78 | $12.24 | 1,104,290 |
| 2017-01-20 | $26.70 | $27.99 | $26.53 | $27.40 | $12.07 | 1,757,900 |
| 2017-01-19 | $26.70 | $26.95 | $26.40 | $26.63 | $11.74 | 783,450 |
| 2017-01-18 | $26.69 | $26.98 | $26.38 | $26.71 | $11.77 | 936,600 |
| 2017-01-17 | $26.46 | $27.07 | $26.30 | $27.01 | $11.90 | 1,368,560 |
| 2017-01-16 | $28.16 | $28.30 | $25.47 | $26.39 | $11.63 | 2,161,690 |
| 2017-01-13 | $29.15 | $29.50 | $28.10 | $28.15 | $12.40 | 1,695,190 |
| 2017-01-12 | $29.74 | $29.89 | $29.15 | $29.16 | $12.85 | 1,400,790 |
| 2017-01-11 | $30.06 | $30.24 | $29.70 | $29.71 | $13.09 | 1,164,300 |
| 2017-01-10 | $30.40 | $30.40 | $30.08 | $30.17 | $13.30 | 1,203,600 |
| 2017-01-09 | $29.82 | $30.38 | $29.70 | $30.29 | $13.35 | 1,513,470 |
| 2017-01-06 | $30.29 | $30.44 | $29.86 | $29.88 | $13.17 | 1,735,300 |
| 2017-01-05 | $30.58 | $30.69 | $30.32 | $30.37 | $13.38 | 1,400,600 |
| 2017-01-04 | $30.54 | $30.79 | $30.28 | $30.64 | $13.50 | 1,811,080 |
| 2017-01-03 | $30.06 | $30.55 | $30.04 | $30.52 | $13.45 | 1,448,370 |
| 2017-01-02 | $30.04 | $30.04 | $30.04 | $30.04 | $13.24 | 0 |
| 2016-12-30 | $29.85 | $30.16 | $29.80 | $30.04 | $13.24 | 1,011,310 |
| 2016-12-29 | $29.98 | $30.28 | $29.72 | $29.77 | $13.12 | 1,113,050 |
| 2016-12-28 | $30.31 | $30.48 | $30.02 | $30.04 | $13.24 | 1,094,400 |
| 2016-12-27 | $30.25 | $30.70 | $30.12 | $30.31 | $13.36 | 1,113,500 |
| 2016-12-26 | $29.61 | $30.50 | $29.52 | $30.30 | $13.35 | 1,804,010 |
| 2016-12-23 | $30.85 | $30.85 | $29.71 | $29.80 | $13.13 | 1,747,200 |
| 2016-12-22 | $30.98 | $30.98 | $30.55 | $30.83 | $13.59 | 1,531,990 |
| 2016-12-21 | $30.46 | $30.95 | $30.46 | $30.92 | $13.63 | 1,996,150 |
| 2016-12-20 | $29.96 | $30.59 | $29.84 | $30.53 | $13.45 | 1,873,140 |
| 2016-12-19 | $30.00 | $30.40 | $29.91 | $30.06 | $13.25 | 1,429,900 |
| 2016-12-16 | $29.60 | $30.37 | $29.40 | $30.19 | $13.30 | 1,961,110 |
| 2016-12-15 | $29.21 | $29.82 | $29.20 | $29.55 | $13.02 | 1,767,730 |
| 2016-12-14 | $29.44 | $29.58 | $29.15 | $29.24 | $12.89 | 1,454,750 |
| 2016-12-13 | $29.35 | $29.62 | $29.10 | $29.44 | $12.97 | 1,734,410 |
| 2016-12-12 | $31.49 | $31.67 | $29.21 | $29.39 | $12.95 | 3,921,110 |
| 2016-12-09 | $31.38 | $31.87 | $31.38 | $31.49 | $13.88 | 1,717,090 |
| 2016-12-08 | $32.19 | $32.20 | $31.51 | $31.56 | $13.91 | 1,764,730 |
| 2016-12-07 | $31.84 | $32.27 | $31.48 | $32.22 | $14.20 | 1,947,150 |
| 2016-12-06 | $31.84 | $31.97 | $31.60 | $31.74 | $13.99 | 1,224,100 |
| 2016-12-05 | $31.38 | $31.80 | $31.00 | $31.74 | $13.99 | 1,845,790 |
| 2016-12-02 | $33.09 | $33.09 | $31.40 | $31.44 | $13.85 | 4,206,400 |
| 2016-12-01 | $32.76 | $33.26 | $32.76 | $33.02 | $14.55 | 1,879,010 |
| 2016-11-30 | $32.75 | $33.15 | $32.65 | $32.94 | $14.52 | 2,097,500 |
| 2016-11-29 | $33.64 | $33.95 | $32.82 | $32.92 | $14.51 | 2,861,140 |
| 2016-11-28 | $33.76 | $33.92 | $33.31 | $33.65 | $14.83 | 2,525,540 |
| 2016-11-25 | $33.16 | $34.07 | $32.53 | $33.95 | $14.96 | 4,859,690 |
| 2016-11-24 | $34.10 | $34.42 | $33.05 | $33.16 | $14.61 | 6,936,950 |
| 2016-11-23 | $35.78 | $36.20 | $34.34 | $34.46 | $15.19 | 6,556,700 |
| 2016-11-22 | $36.32 | $36.48 | $35.53 | $35.81 | $15.78 | 7,209,070 |
| 2016-11-21 | $36.55 | $36.55 | $35.87 | $36.32 | $16.01 | 7,186,370 |
| 2016-11-18 | $35.79 | $36.88 | $35.40 | $36.60 | $16.13 | 11,766,900 |
| 2016-11-17 | $34.90 | $35.86 | $34.85 | $35.62 | $15.70 | 6,909,880 |
| 2016-11-16 | $35.27 | $35.60 | $35.02 | $35.04 | $15.44 | 5,836,200 |
| 2016-11-15 | $34.61 | $35.32 | $34.30 | $35.29 | $15.55 | 7,067,700 |
| 2016-11-14 | $34.50 | $35.12 | $34.32 | $34.60 | $15.25 | 5,083,400 |
| 2016-11-11 | $35.16 | $35.16 | $34.43 | $34.70 | $15.29 | 5,660,800 |
| 2016-11-10 | $34.95 | $35.30 | $34.90 | $35.06 | $15.45 | 6,464,800 |
| 2016-11-09 | $35.58 | $35.60 | $33.88 | $34.74 | $15.31 | 8,823,820 |
| 2016-11-08 | $35.86 | $35.86 | $35.23 | $35.63 | $15.70 | 6,973,950 |
| 2016-11-07 | $35.33 | $35.89 | $35.03 | $35.83 | $15.79 | 9,371,890 |
| 2016-11-04 | $35.40 | $36.05 | $34.98 | $35.33 | $15.57 | 13,505,690 |
| 2016-11-03 | $37.01 | $38.18 | $35.89 | $35.99 | $15.86 | 23,321,830 |
| 2016-11-02 | $41.00 | $41.66 | $37.38 | $37.44 | $16.50 | 19,746,080 |
| 2016-11-01 | $40.08 | $43.40 | $39.00 | $41.53 | $18.30 | 18,009,020 |
| 2016-10-31 | $37.00 | $40.61 | $37.00 | $40.61 | $17.90 | 0 |
| 2016-10-28 | $33.28 | $36.92 | $32.60 | $36.92 | $16.27 | 16,931,280 |
| 2016-10-27 | $33.90 | $34.00 | $33.50 | $33.56 | $14.79 | 2,798,810 |
| 2016-10-26 | $34.08 | $34.28 | $33.46 | $33.80 | $14.89 | 4,175,210 |
| 2016-10-25 | $34.25 | $34.60 | $34.01 | $34.08 | $15.02 | 4,942,940 |
| 2016-10-24 | $34.15 | $34.98 | $33.76 | $34.44 | $15.18 | 10,149,940 |
| 2016-10-21 | $33.58 | $34.38 | $33.58 | $34.20 | $15.07 | 6,918,070 |
| 2016-10-20 | $33.57 | $34.35 | $32.88 | $33.92 | $14.95 | 9,003,390 |
| 2016-10-19 | $33.95 | $34.67 | $33.57 | $33.62 | $14.82 | 10,994,840 |
| 2016-10-18 | $33.20 | $34.70 | $32.90 | $34.44 | $15.18 | 14,030,010 |
| 2016-10-17 | $33.28 | $34.15 | $32.73 | $33.32 | $14.68 | 8,646,090 |
| 2016-10-14 | $32.80 | $34.68 | $32.17 | $33.29 | $14.67 | 8,409,310 |
| 2016-10-13 | $32.31 | $33.15 | $32.07 | $32.68 | $14.40 | 6,257,710 |
| 2016-10-12 | $32.60 | $32.88 | $32.30 | $32.43 | $14.29 | 7,634,600 |
| 2016-10-11 | $32.45 | $32.97 | $32.27 | $32.82 | $14.46 | 11,163,610 |
| 2016-10-10 | $32.69 | $33.26 | $32.29 | $32.62 | $14.37 | 13,061,630 |
| 2016-10-07 | $32.65 | $32.65 | $32.65 | $32.65 | $14.39 | 0 |
| 2016-10-06 | $32.65 | $32.65 | $32.65 | $32.65 | $14.39 | 0 |
| 2016-10-05 | $32.65 | $32.65 | $32.65 | $32.65 | $14.39 | 0 |
| 2016-10-04 | $32.65 | $32.65 | $32.65 | $32.65 | $14.39 | 0 |
| 2016-10-03 | $32.65 | $32.65 | $32.65 | $32.65 | $14.39 | 0 |
| 2016-09-30 | $33.54 | $33.60 | $32.35 | $32.65 | $14.39 | 10,619,370 |
| 2016-09-29 | $32.55 | $34.91 | $32.03 | $33.89 | $14.93 | 17,471,430 |
| 2016-09-28 | $28.98 | $32.03 | $28.88 | $32.03 | $14.11 | 14,367,290 |
| 2016-09-27 | $28.28 | $29.13 | $28.21 | $29.12 | $12.83 | 2,663,720 |
| 2016-09-26 | $28.60 | $28.90 | $28.30 | $28.45 | $12.54 | 1,728,010 |
| 2016-09-23 | $28.20 | $28.74 | $28.18 | $28.63 | $12.62 | 2,114,370 |
| 2016-09-22 | $28.10 | $28.21 | $28.03 | $28.14 | $12.40 | 832,550 |
| 2016-09-21 | $27.90 | $28.08 | $27.71 | $28.00 | $12.34 | 705,000 |
| 2016-09-20 | $28.41 | $28.41 | $27.61 | $27.79 | $12.25 | 1,091,400 |
| 2016-09-19 | $28.03 | $28.38 | $28.03 | $28.34 | $12.49 | 585,060 |
| 2016-09-16 | $28.01 | $28.01 | $28.01 | $28.01 | $12.34 | 0 |
| 2016-09-15 | $28.01 | $28.01 | $28.01 | $28.01 | $12.34 | 0 |
| 2016-09-14 | $27.89 | $28.15 | $27.80 | $28.01 | $12.34 | 600,860 |
| 2016-09-13 | $28.30 | $28.30 | $27.75 | $27.99 | $12.33 | 897,210 |
| 2016-09-12 | $28.35 | $28.49 | $27.70 | $28.06 | $12.37 | 1,092,350 |
| 2016-09-09 | $29.12 | $29.12 | $28.81 | $28.82 | $12.70 | 1,077,990 |
| 2016-09-08 | $28.99 | $29.06 | $28.84 | $29.02 | $12.79 | 1,178,920 |
| 2016-09-07 | $28.89 | $29.00 | $28.70 | $28.99 | $12.78 | 1,633,960 |
| 2016-09-06 | $28.58 | $28.86 | $28.23 | $28.85 | $12.71 | 1,280,170 |
| 2016-09-05 | $28.59 | $28.96 | $28.53 | $28.58 | $12.59 | 756,380 |
| 2016-09-02 | $28.48 | $28.69 | $28.30 | $28.57 | $12.59 | 814,510 |
| 2016-09-01 | $28.78 | $28.96 | $28.51 | $28.53 | $12.57 | 875,790 |
| 2016-08-31 | $28.70 | $28.96 | $28.65 | $28.72 | $12.66 | 747,660 |
| 2016-08-30 | $28.89 | $29.07 | $28.62 | $28.71 | $12.65 | 1,048,720 |
| 2016-08-29 | $28.74 | $29.05 | $28.71 | $28.88 | $12.73 | 1,554,130 |
| 2016-08-26 | $28.20 | $28.88 | $28.20 | $28.71 | $12.65 | 1,900,620 |
| 2016-08-25 | $28.41 | $28.41 | $27.88 | $28.22 | $12.44 | 996,210 |
| 2016-08-24 | $28.00 | $28.56 | $28.00 | $28.40 | $12.52 | 1,268,700 |
| 2016-08-23 | $27.95 | $28.18 | $27.90 | $28.00 | $12.34 | 696,800 |
| 2016-08-22 | $28.49 | $28.51 | $27.86 | $27.95 | $12.32 | 2,470,820 |
| 2016-08-19 | $28.45 | $28.62 | $28.36 | $28.59 | $12.60 | 791,330 |
| 2016-08-18 | $28.61 | $28.68 | $28.41 | $28.47 | $12.55 | 944,220 |
| 2016-08-17 | $28.50 | $28.75 | $28.21 | $28.55 | $12.58 | 1,077,040 |
| 2016-08-16 | $28.18 | $28.69 | $28.18 | $28.39 | $12.51 | 1,207,490 |
| 2016-08-15 | $27.62 | $28.33 | $27.62 | $28.31 | $12.48 | 1,664,330 |
| 2016-08-12 | $27.40 | $27.64 | $27.33 | $27.62 | $12.17 | 646,320 |
| 2016-08-11 | $27.83 | $27.83 | $27.35 | $27.40 | $12.07 | 859,540 |
| 2016-08-10 | $27.91 | $28.08 | $27.80 | $27.83 | $12.26 | 802,900 |
| 2016-08-09 | $27.90 | $28.05 | $27.80 | $28.02 | $12.35 | 753,500 |
| 2016-08-08 | $27.62 | $27.91 | $27.40 | $27.90 | $12.29 | 628,490 |
| 2016-08-05 | $27.72 | $27.81 | $27.57 | $27.63 | $12.18 | 601,030 |
| 2016-08-04 | $27.85 | $27.92 | $27.53 | $27.82 | $12.26 | 815,000 |
| 2016-08-03 | $27.55 | $27.67 | $27.42 | $27.59 | $12.16 | 701,680 |
| 2016-08-02 | $27.27 | $27.56 | $27.05 | $27.55 | $12.14 | 597,600 |
| 2016-08-01 | $27.48 | $27.53 | $26.93 | $27.28 | $12.02 | 944,810 |
| 2016-07-29 | $27.60 | $27.78 | $27.36 | $27.59 | $12.16 | 1,016,780 |
| 2016-07-28 | $27.70 | $27.87 | $27.33 | $27.50 | $12.12 | 1,513,780 |
| 2016-07-27 | $29.14 | $29.14 | $27.32 | $27.77 | $12.24 | 2,679,730 |
| 2016-07-26 | $28.70 | $29.08 | $28.69 | $29.06 | $12.81 | 1,126,100 |
| 2016-07-25 | $28.82 | $29.05 | $28.70 | $28.76 | $12.67 | 1,110,430 |
| 2016-07-22 | $29.51 | $29.51 | $28.76 | $28.78 | $12.68 | 2,358,290 |
| 2016-07-21 | $29.50 | $29.64 | $29.31 | $29.40 | $12.96 | 2,319,620 |
| 2016-07-20 | $29.86 | $30.32 | $29.49 | $29.58 | $13.04 | 4,409,110 |
| 2016-07-19 | $29.11 | $29.59 | $29.11 | $29.46 | $12.98 | 2,904,850 |
| 2016-07-18 | $29.35 | $29.63 | $29.10 | $29.35 | $12.93 | 2,326,630 |
| 2016-07-15 | $29.28 | $29.75 | $29.24 | $29.54 | $13.02 | 2,156,240 |
| 2016-07-14 | $29.52 | $29.52 | $29.08 | $29.22 | $12.88 | 2,356,060 |
| 2016-07-13 | $29.50 | $29.74 | $29.28 | $29.58 | $13.04 | 2,486,090 |
| 2016-07-12 | $29.45 | $29.64 | $28.72 | $29.54 | $13.02 | 3,578,910 |
| 2016-07-11 | $29.90 | $30.40 | $29.39 | $29.46 | $12.98 | 3,208,500 |
| 2016-07-08 | $30.14 | $30.70 | $29.93 | $29.96 | $13.20 | 3,393,080 |
| 2016-07-07 | $30.03 | $31.39 | $30.00 | $30.13 | $13.28 | 6,056,500 |
| 2016-07-06 | $29.16 | $30.75 | $29.16 | $30.23 | $13.32 | 4,625,900 |
| 2016-07-05 | $29.34 | $29.56 | $29.12 | $29.36 | $12.94 | 2,340,350 |
| 2016-07-04 | $28.90 | $29.38 | $28.80 | $29.34 | $12.93 | 2,203,530 |
| 2016-07-01 | $28.99 | $29.28 | $28.78 | $28.98 | $12.77 | 1,084,370 |
| 2016-06-30 | $29.29 | $29.29 | $28.90 | $29.03 | $12.79 | 1,868,050 |
| 2016-06-29 | $29.32 | $29.48 | $29.01 | $29.21 | $12.87 | 1,815,440 |
| 2016-06-28 | $28.66 | $29.47 | $28.30 | $29.28 | $12.90 | 3,492,030 |
| 2016-06-27 | $27.82 | $28.88 | $27.71 | $28.76 | $12.67 | 1,619,670 |
| 2016-06-24 | $28.65 | $28.89 | $27.50 | $28.22 | $12.44 | 2,256,680 |
| 2016-06-23 | $29.05 | $29.16 | $28.20 | $28.46 | $12.54 | 2,041,600 |
| 2016-06-22 | $28.20 | $29.08 | $28.20 | $28.99 | $12.78 | 1,576,050 |
| 2016-06-21 | $29.70 | $29.74 | $28.60 | $28.76 | $12.67 | 2,400,640 |
| 2016-06-20 | $29.43 | $29.79 | $29.01 | $29.68 | $13.08 | 2,006,760 |
| 2016-06-17 | $28.60 | $29.74 | $28.58 | $29.56 | $13.03 | 4,253,720 |
| 2016-06-16 | $29.25 | $29.33 | $28.50 | $28.57 | $12.59 | 2,776,330 |
| 2016-06-15 | $28.44 | $29.58 | $28.24 | $29.25 | $12.89 | 4,639,550 |
| 2016-06-14 | $27.85 | $29.19 | $27.77 | $29.05 | $12.62 | 3,570,820 |
| 2016-06-13 | $28.30 | $29.86 | $28.05 | $28.13 | $12.22 | 5,229,400 |
| 2016-06-10 | $29.03 | $29.03 | $29.03 | $29.03 | $12.62 | 0 |
| 2016-06-09 | $29.03 | $29.03 | $29.03 | $29.03 | $12.62 | 0 |
| 2016-06-08 | $28.02 | $29.87 | $27.80 | $29.03 | $12.62 | 6,782,120 |
| 2016-06-07 | $27.22 | $27.62 | $27.20 | $27.61 | $12.00 | 2,354,690 |
| 2016-06-06 | $27.56 | $27.64 | $27.12 | $27.23 | $11.83 | 1,838,650 |
| 2016-06-03 | $27.25 | $27.69 | $26.90 | $27.53 | $11.96 | 3,056,530 |
| 2016-06-02 | $26.85 | $27.32 | $26.85 | $27.24 | $11.84 | 2,147,740 |
| 2016-06-01 | $27.10 | $27.10 | $27.10 | $27.10 | $11.78 | 0 |
| 2016-05-31 | $26.21 | $27.14 | $26.21 | $27.10 | $11.78 | 3,956,490 |
| 2016-05-30 | $26.35 | $26.46 | $25.91 | $26.24 | $11.40 | 1,056,570 |
| 2016-05-27 | $26.15 | $26.73 | $26.05 | $26.37 | $11.46 | 1,936,320 |
| 2016-05-26 | $25.99 | $26.16 | $25.66 | $26.15 | $11.36 | 965,780 |
| 2016-05-25 | $26.18 | $26.40 | $25.90 | $25.99 | $11.29 | 1,160,830 |
| 2016-05-24 | $26.28 | $26.28 | $25.72 | $26.00 | $11.30 | 993,870 |
| 2016-05-23 | $26.15 | $26.53 | $26.10 | $26.38 | $11.46 | 1,098,730 |
| 2016-05-20 | $25.78 | $26.12 | $25.65 | $26.07 | $11.33 | 763,660 |
| 2016-05-19 | $25.72 | $26.29 | $25.71 | $25.81 | $11.22 | 866,900 |
| 2016-05-18 | $26.41 | $26.41 | $25.60 | $25.70 | $11.17 | 1,717,420 |
| 2016-05-17 | $26.70 | $26.84 | $26.36 | $26.51 | $11.52 | 1,492,910 |
| 2016-05-16 | $26.35 | $26.75 | $26.28 | $26.71 | $11.61 | 1,653,390 |
| 2016-05-13 | $26.70 | $26.90 | $26.39 | $26.55 | $11.54 | 1,171,680 |
| 2016-05-12 | $26.59 | $26.90 | $26.21 | $26.79 | $11.64 | 1,535,220 |
| 2016-05-11 | $26.60 | $27.38 | $26.46 | $27.00 | $11.73 | 2,498,800 |
| 2016-05-10 | $26.36 | $26.65 | $26.26 | $26.42 | $11.48 | 1,135,080 |
| 2016-05-09 | $27.00 | $27.00 | $26.25 | $26.31 | $11.43 | 2,159,200 |
| 2016-05-06 | $28.10 | $28.20 | $27.12 | $27.17 | $11.81 | 2,512,080 |
| 2016-05-05 | $28.03 | $28.15 | $27.73 | $28.06 | $12.19 | 1,653,330 |
| 2016-05-04 | $27.78 | $28.26 | $27.58 | $28.03 | $12.18 | 2,944,580 |
| 2016-05-03 | $27.13 | $27.78 | $26.96 | $27.77 | $12.07 | 2,596,840 |
| 2016-05-02 | $27.01 | $27.01 | $27.01 | $27.01 | $11.74 | 0 |
| 2016-04-29 | $26.90 | $27.29 | $26.90 | $27.01 | $11.74 | 1,118,680 |
| 2016-04-28 | $27.62 | $27.62 | $26.69 | $27.21 | $11.82 | 1,590,720 |
| 2016-04-27 | $27.46 | $27.75 | $27.30 | $27.49 | $11.95 | 1,950,310 |
| 2016-04-26 | $27.15 | $27.39 | $26.96 | $27.38 | $11.90 | 1,505,170 |
| 2016-04-25 | $27.35 | $27.38 | $26.80 | $27.13 | $11.79 | 1,508,810 |
| 2016-04-22 | $27.30 | $27.63 | $26.86 | $27.35 | $11.89 | 2,249,050 |
| 2016-04-21 | $27.52 | $27.97 | $27.18 | $27.29 | $11.86 | 1,637,230 |
| 2016-04-20 | $29.50 | $29.65 | $27.18 | $27.59 | $11.99 | 3,338,080 |
| 2016-04-19 | $29.69 | $29.91 | $29.20 | $29.41 | $12.78 | 1,891,610 |
| 2016-04-18 | $29.58 | $29.89 | $29.48 | $29.62 | $12.87 | 1,992,840 |
| 2016-04-15 | $30.51 | $30.51 | $29.58 | $29.93 | $13.01 | 4,718,340 |
| 2016-04-14 | $30.92 | $30.98 | $30.43 | $30.88 | $13.42 | 2,287,850 |
| 2016-04-13 | $30.33 | $30.98 | $30.26 | $30.84 | $13.40 | 3,191,030 |
| 2016-04-12 | $30.20 | $30.72 | $29.80 | $30.23 | $13.14 | 2,312,780 |
| 2016-04-11 | $30.83 | $31.44 | $30.25 | $30.34 | $13.19 | 4,208,360 |
| 2016-04-08 | $29.50 | $30.70 | $29.22 | $30.65 | $13.32 | 3,885,040 |
| 2016-04-07 | $29.99 | $30.30 | $29.10 | $29.79 | $12.95 | 3,561,200 |
| 2016-04-06 | $29.50 | $29.93 | $29.27 | $29.70 | $12.91 | 2,082,340 |
| 2016-04-05 | $28.98 | $29.58 | $28.68 | $29.49 | $12.82 | 2,157,580 |
| 2016-04-04 | $28.88 | $28.88 | $28.88 | $28.88 | $12.55 | 0 |
| 2016-04-01 | $29.10 | $29.40 | $28.04 | $28.88 | $12.55 | 2,189,590 |
| 2016-03-31 | $29.86 | $29.86 | $29.02 | $29.35 | $12.75 | 2,984,350 |
| 2016-03-30 | $27.76 | $30.30 | $27.76 | $29.66 | $12.89 | 3,794,400 |
| 2016-03-29 | $28.30 | $28.49 | $27.37 | $27.62 | $12.00 | 1,318,170 |
| 2016-03-28 | $28.87 | $29.09 | $28.34 | $28.37 | $12.33 | 1,756,430 |
| 2016-03-25 | $28.36 | $28.89 | $28.30 | $28.69 | $12.47 | 1,363,120 |
| 2016-03-24 | $28.80 | $28.95 | $28.20 | $28.37 | $12.33 | 1,659,060 |
| 2016-03-23 | $28.70 | $29.20 | $28.56 | $29.09 | $12.64 | 2,169,190 |
| 2016-03-22 | $28.70 | $28.90 | $28.50 | $28.70 | $12.47 | 2,146,930 |
| 2016-03-21 | $28.70 | $29.08 | $28.50 | $29.07 | $12.63 | 3,298,120 |
| 2016-03-18 | $27.84 | $28.75 | $27.20 | $28.58 | $12.42 | 2,841,700 |
| 2016-03-17 | $27.20 | $27.86 | $27.09 | $27.79 | $12.08 | 1,901,690 |
| 2016-03-16 | $27.36 | $27.59 | $26.80 | $26.90 | $11.69 | 787,780 |
| 2016-03-15 | $27.77 | $27.77 | $27.12 | $27.29 | $11.86 | 1,064,350 |
| 2016-03-14 | $26.92 | $27.93 | $26.92 | $27.78 | $12.07 | 1,816,530 |
| 2016-03-11 | $26.30 | $27.06 | $26.08 | $26.79 | $11.64 | 802,000 |
| 2016-03-10 | $26.95 | $27.25 | $26.41 | $26.44 | $11.49 | 946,260 |
| 2016-03-09 | $27.50 | $27.78 | $26.90 | $27.01 | $11.74 | 1,584,040 |
| 2016-03-08 | $27.10 | $28.19 | $26.18 | $28.16 | $12.24 | 2,651,970 |
| 2016-03-07 | $26.60 | $27.36 | $26.60 | $26.93 | $11.70 | 766,830 |
| 2016-03-04 | $27.50 | $27.57 | $26.05 | $26.46 | $11.50 | 1,269,260 |
| 2016-03-03 | $27.69 | $28.07 | $27.40 | $27.60 | $11.99 | 1,258,420 |
| 2016-03-02 | $26.45 | $27.80 | $26.38 | $27.69 | $12.03 | 1,783,810 |
| 2016-03-01 | $26.20 | $26.83 | $25.80 | $26.43 | $11.49 | 1,087,130 |
| 2016-02-29 | $27.50 | $27.53 | $25.70 | $26.01 | $11.30 | 1,393,410 |
| 2016-02-26 | $27.65 | $27.99 | $27.00 | $27.53 | $11.96 | 1,093,630 |
| 2016-02-25 | $30.01 | $30.25 | $27.28 | $27.31 | $11.87 | 2,106,650 |
| 2016-02-24 | $30.20 | $30.49 | $29.59 | $30.31 | $13.17 | 1,267,860 |
| 2016-02-23 | $30.65 | $30.88 | $29.93 | $30.30 | $13.17 | 1,424,450 |
| 2016-02-22 | $30.60 | $30.95 | $30.18 | $30.72 | $13.35 | 1,716,440 |
| 2016-02-19 | $30.31 | $30.90 | $29.77 | $30.23 | $13.14 | 1,728,300 |
| 2016-02-18 | $31.26 | $31.48 | $30.41 | $30.42 | $13.22 | 1,388,550 |
| 2016-02-17 | $31.20 | $31.30 | $30.41 | $31.16 | $13.54 | 1,489,400 |
| 2016-02-16 | $30.27 | $31.37 | $30.27 | $31.24 | $13.58 | 1,620,660 |
| 2016-02-15 | $28.95 | $30.69 | $28.80 | $30.27 | $13.15 | 1,203,570 |
| 2016-02-12 | $29.98 | $29.98 | $29.98 | $29.98 | $13.03 | 0 |
| 2016-02-11 | $29.98 | $29.98 | $29.98 | $29.98 | $13.03 | 0 |
| 2016-02-10 | $29.98 | $29.98 | $29.98 | $29.98 | $13.03 | 0 |
| 2016-02-09 | $29.98 | $29.98 | $29.98 | $29.98 | $13.03 | 0 |
| 2016-02-08 | $29.98 | $29.98 | $29.98 | $29.98 | $13.03 | 0 |
| 2016-02-05 | $30.30 | $30.58 | $29.90 | $29.98 | $13.03 | 1,261,160 |
| 2016-02-04 | $29.88 | $30.60 | $29.71 | $30.25 | $13.15 | 1,786,890 |
| 2016-02-03 | $29.07 | $29.96 | $28.80 | $29.79 | $12.95 | 1,445,680 |
| 2016-02-02 | $28.05 | $29.71 | $28.00 | $29.46 | $12.80 | 2,398,030 |
| 2016-02-01 | $28.60 | $28.82 | $27.30 | $27.78 | $12.07 | 1,525,200 |
| 2016-01-29 | $26.90 | $28.93 | $26.61 | $28.67 | $12.46 | 2,031,890 |
| 2016-01-28 | $27.55 | $27.75 | $26.31 | $26.47 | $11.50 | 1,725,010 |
| 2016-01-27 | $27.95 | $28.35 | $26.01 | $27.77 | $12.07 | 2,255,680 |
| 2016-01-26 | $30.00 | $30.00 | $27.40 | $27.75 | $12.06 | 2,651,110 |
| 2016-01-25 | $30.45 | $30.48 | $29.80 | $30.31 | $13.17 | 1,951,360 |
| 2016-01-22 | $28.88 | $30.38 | $28.85 | $30.19 | $13.12 | 5,204,100 |
| 2016-01-21 | $28.96 | $29.61 | $28.27 | $28.44 | $12.36 | 3,217,550 |
| 2016-01-20 | $28.78 | $30.20 | $28.60 | $29.40 | $12.78 | 3,910,950 |
| 2016-01-19 | $27.41 | $28.70 | $27.41 | $28.66 | $12.46 | 2,628,020 |
| 2016-01-18 | $26.16 | $27.75 | $26.11 | $27.46 | $11.93 | 2,203,260 |
| 2016-01-15 | $27.11 | $27.77 | $26.55 | $26.70 | $11.60 | 2,057,430 |
| 2016-01-14 | $26.03 | $27.95 | $25.85 | $27.84 | $12.10 | 3,322,550 |
| 2016-01-13 | $27.20 | $27.86 | $26.88 | $26.90 | $11.69 | 3,363,940 |
| 2016-01-12 | $27.00 | $27.20 | $26.40 | $26.94 | $11.71 | 1,882,390 |
| 2016-01-11 | $28.42 | $29.18 | $26.49 | $26.56 | $11.54 | 3,597,880 |
| 2016-01-08 | $29.19 | $29.85 | $27.59 | $29.27 | $12.72 | 2,634,370 |
| 2016-01-07 | $30.51 | $30.90 | $28.18 | $28.32 | $12.31 | 619,100 |
| 2016-01-06 | $30.90 | $31.30 | $30.40 | $31.27 | $13.59 | 2,302,050 |
| 2016-01-05 | $30.01 | $31.77 | $29.23 | $30.49 | $13.25 | 3,696,370 |
| 2016-01-04 | $35.01 | $35.01 | $31.41 | $31.43 | $13.66 | 2,704,990 |
| 2016-01-01 | $34.89 | $34.89 | $34.89 | $34.89 | $15.16 | 0 |
| 2015-12-31 | $36.09 | $36.12 | $34.80 | $34.89 | $15.16 | 2,620,580 |
| 2015-12-30 | $35.19 | $36.30 | $34.93 | $35.99 | $15.64 | 3,662,550 |
| 2015-12-29 | $34.57 | $34.97 | $34.31 | $34.96 | $15.19 | 2,689,780 |
| 2015-12-28 | $36.60 | $36.81 | $34.61 | $34.64 | $15.05 | 4,533,380 |
| 2015-12-25 | $36.65 | $37.19 | $36.15 | $36.35 | $15.80 | 3,789,090 |
| 2015-12-24 | $34.95 | $36.29 | $34.68 | $36.21 | $15.74 | 3,805,630 |
| 2015-12-23 | $36.01 | $37.18 | $35.01 | $35.21 | $15.30 | 5,319,320 |
| 2015-12-22 | $35.50 | $36.14 | $35.15 | $36.10 | $15.69 | 5,793,750 |
| 2015-12-21 | $34.78 | $35.40 | $34.55 | $35.14 | $15.27 | 4,134,940 |
| 2015-12-18 | $34.41 | $35.50 | $34.41 | $34.88 | $15.16 | 5,535,660 |
| 2015-12-17 | $33.56 | $34.43 | $33.56 | $34.41 | $14.95 | 4,793,680 |
| 2015-12-16 | $32.99 | $33.85 | $32.85 | $33.39 | $14.51 | 4,204,500 |
| 2015-12-15 | $32.91 | $33.19 | $32.65 | $32.77 | $14.24 | 2,441,740 |
| 2015-12-14 | $31.98 | $32.96 | $31.96 | $32.79 | $14.25 | 2,422,880 |
| 2015-12-11 | $32.32 | $32.78 | $32.15 | $32.22 | $14.00 | 1,592,280 |
| 2015-12-10 | $33.21 | $33.62 | $32.45 | $32.47 | $14.11 | 2,430,350 |
| 2015-12-09 | $33.25 | $33.68 | $33.01 | $33.16 | $14.41 | 2,134,580 |
| 2015-12-08 | $34.00 | $34.30 | $33.36 | $33.58 | $14.59 | 3,068,210 |
| 2015-12-07 | $34.10 | $34.25 | $33.35 | $33.90 | $14.73 | 2,745,570 |
| 2015-12-04 | $33.43 | $34.58 | $33.12 | $33.98 | $14.77 | 3,881,890 |
| 2015-12-03 | $32.70 | $33.63 | $32.68 | $33.60 | $14.60 | 2,925,010 |
| 2015-12-02 | $33.50 | $33.54 | $31.28 | $32.72 | $14.22 | 4,246,830 |
| 2015-12-01 | $34.18 | $35.64 | $33.70 | $34.01 | $14.78 | 5,709,140 |
| 2015-11-30 | $33.91 | $34.88 | $31.90 | $34.64 | $15.05 | 4,289,130 |
| 2015-11-27 | $35.45 | $36.29 | $33.00 | $33.99 | $14.77 | 4,962,300 |
| 2015-11-26 | $36.69 | $37.36 | $36.00 | $36.10 | $15.69 | 6,173,520 |
| 2015-11-25 | $36.49 | $36.88 | $36.00 | $36.72 | $15.96 | 4,692,840 |
| 2015-11-24 | $34.50 | $36.51 | $34.50 | $36.47 | $15.85 | 5,038,130 |
| 2015-11-23 | $35.76 | $35.94 | $34.60 | $34.76 | $15.11 | 3,446,960 |
| 2015-11-20 | $35.49 | $36.23 | $35.32 | $35.74 | $15.53 | 3,689,690 |
| 2015-11-19 | $34.17 | $35.35 | $33.83 | $35.32 | $15.35 | 3,265,060 |
| 2015-11-18 | $35.13 | $35.37 | $33.50 | $33.77 | $14.68 | 3,299,480 |
| 2015-11-17 | $36.30 | $36.77 | $34.80 | $35.02 | $15.22 | 4,876,530 |
| 2015-11-16 | $34.50 | $35.80 | $33.69 | $35.70 | $15.51 | 3,970,600 |
| 2015-11-13 | $37.01 | $38.50 | $34.68 | $35.25 | $15.32 | 9,179,060 |
| 2015-11-12 | $36.29 | $39.19 | $36.11 | $38.53 | $16.74 | 9,661,180 |
| 2015-11-11 | $34.12 | $36.18 | $33.99 | $36.10 | $15.69 | 6,480,990 |
| 2015-11-10 | $34.10 | $35.60 | $33.88 | $34.32 | $14.91 | 5,233,300 |
| 2015-11-09 | $33.55 | $35.68 | $32.99 | $34.62 | $15.05 | 7,895,290 |
| 2015-11-06 | $32.94 | $33.98 | $32.94 | $33.88 | $14.72 | 6,261,980 |
| 2015-11-05 | $33.30 | $33.69 | $32.40 | $32.85 | $14.28 | 6,104,270 |
| 2015-11-04 | $32.31 | $33.58 | $32.11 | $33.37 | $14.50 | 8,209,340 |
| 2015-11-03 | $31.34 | $32.85 | $30.90 | $32.28 | $14.03 | 7,915,250 |
| 2015-11-02 | $29.70 | $31.94 | $29.30 | $31.27 | $13.59 | 8,216,420 |
| 2015-10-30 | $30.22 | $30.50 | $29.50 | $30.26 | $13.15 | 4,221,720 |
| 2015-10-29 | $30.10 | $31.09 | $29.71 | $30.47 | $13.24 | 5,802,450 |
| 2015-10-28 | $30.90 | $31.11 | $29.55 | $29.83 | $12.96 | 6,064,920 |
| 2015-10-27 | $29.80 | $31.16 | $28.42 | $31.01 | $13.48 | 8,307,010 |
| 2015-10-26 | $30.51 | $30.68 | $29.80 | $30.27 | $13.15 | 5,870,760 |
| 2015-10-23 | $29.18 | $30.16 | $29.18 | $30.05 | $13.06 | 6,533,380 |
| 2015-10-22 | $27.50 | $29.06 | $27.49 | $28.91 | $12.56 | 5,842,720 |
| 2015-10-21 | $30.16 | $30.58 | $27.36 | $27.50 | $11.95 | 7,308,310 |
| 2015-10-20 | $30.21 | $30.48 | $29.75 | $30.20 | $13.12 | 6,239,430 |
| 2015-10-19 | $29.97 | $30.63 | $29.20 | $29.70 | $12.91 | 6,678,460 |
| 2015-10-16 | $29.61 | $31.25 | $29.16 | $30.02 | $13.05 | 7,959,340 |
| 2015-10-15 | $28.39 | $29.57 | $28.10 | $29.51 | $12.82 | 6,121,690 |
| 2015-10-14 | $29.32 | $29.68 | $28.40 | $28.53 | $12.40 | 4,593,240 |
| 2015-10-13 | $28.90 | $29.52 | $28.70 | $29.32 | $12.74 | 5,866,890 |
| 2015-10-12 | $27.20 | $29.72 | $27.15 | $29.40 | $12.78 | 8,962,620 |
| 2015-10-09 | $26.74 | $27.11 | $26.61 | $27.02 | $11.74 | 4,151,930 |
| 2015-10-08 | $26.95 | $27.28 | $26.58 | $26.74 | $11.62 | 4,729,920 |
| 2015-10-07 | $25.69 | $25.69 | $25.69 | $25.69 | $11.16 | 0 |
| 2015-10-06 | $25.69 | $25.69 | $25.69 | $25.69 | $11.16 | 0 |
| 2015-10-05 | $25.69 | $25.69 | $25.69 | $25.69 | $11.16 | 0 |
| 2015-10-02 | $25.69 | $25.69 | $25.69 | $25.69 | $11.16 | 0 |
| 2015-10-01 | $25.69 | $25.69 | $25.69 | $25.69 | $11.16 | 0 |
| 2015-09-30 | $25.95 | $26.08 | $25.59 | $25.69 | $11.16 | 2,253,600 |
| 2015-09-29 | $25.72 | $26.25 | $25.40 | $25.82 | $11.22 | 2,923,560 |
| 2015-09-28 | $25.57 | $26.29 | $25.10 | $26.22 | $11.39 | 2,570,500 |
| 2015-09-25 | $27.00 | $27.30 | $25.21 | $25.48 | $11.07 | 4,851,610 |
| 2015-09-24 | $26.50 | $27.20 | $26.46 | $26.83 | $11.66 | 4,255,320 |
| 2015-09-23 | $26.40 | $26.95 | $26.18 | $26.47 | $11.50 | 4,790,630 |
| 2015-09-22 | $26.26 | $27.27 | $26.10 | $26.91 | $11.69 | 6,860,500 |
| 2015-09-21 | $25.00 | $26.50 | $24.61 | $26.29 | $11.43 | 5,565,170 |
| 2015-09-18 | $25.19 | $25.35 | $24.40 | $25.00 | $10.86 | 4,029,730 |
| 2015-09-17 | $25.15 | $26.96 | $24.70 | $24.78 | $10.77 | 7,195,240 |
| 2015-09-16 | $23.60 | $25.63 | $23.59 | $25.63 | $11.14 | 6,888,370 |
| 2015-09-15 | $25.00 | $25.50 | $23.28 | $23.30 | $10.13 | 6,142,840 |
| 2015-09-14 | $29.70 | $29.70 | $25.87 | $25.87 | $11.24 | 7,194,780 |
| 2015-09-11 | $28.60 | $29.20 | $28.00 | $28.74 | $12.49 | 5,429,920 |
| 2015-09-10 | $29.91 | $30.28 | $28.69 | $28.72 | $12.48 | 8,890,350 |
| 2015-09-09 | $30.20 | $31.30 | $29.78 | $30.72 | $13.35 | 14,739,520 |
| 2015-09-08 | $28.55 | $31.20 | $28.26 | $30.55 | $13.28 | 13,244,660 |
| 2015-09-07 | $28.10 | $29.94 | $27.67 | $29.49 | $12.82 | 17,031,100 |
| 2015-09-04 | $28.03 | $28.03 | $28.03 | $28.03 | $12.18 | 0 |
| 2015-09-03 | $28.03 | $28.03 | $28.03 | $28.03 | $12.18 | 0 |
| 2015-09-02 | $25.00 | $29.46 | $24.50 | $28.03 | $12.18 | 17,836,550 |
| 2015-09-01 | $26.48 | $28.85 | $24.21 | $26.78 | $11.64 | 11,841,660 |
| 2015-08-31 | $28.80 | $28.81 | $26.43 | $26.44 | $11.49 | 7,475,070 |
| 2015-08-28 | $28.00 | $29.68 | $27.09 | $29.37 | $12.76 | 11,192,330 |
| 2015-08-27 | $27.20 | $27.81 | $24.69 | $27.67 | $12.02 | 11,607,030 |
| 2015-08-26 | $25.60 | $27.17 | $24.51 | $26.86 | $11.67 | 13,959,620 |
| 2015-08-25 | $24.74 | $27.95 | $24.70 | $24.70 | $10.73 | 7,383,260 |
| 2015-08-24 | $29.11 | $30.01 | $27.44 | $27.44 | $11.92 | 5,512,900 |
| 2015-08-21 | $32.18 | $33.18 | $30.10 | $30.49 | $13.25 | 6,834,760 |
| 2015-08-20 | $34.95 | $35.98 | $32.66 | $32.73 | $14.22 | 7,199,830 |
| 2015-08-19 | $31.85 | $36.48 | $31.01 | $35.70 | $15.51 | 10,406,240 |
| 2015-08-18 | $37.88 | $39.34 | $34.43 | $34.43 | $14.96 | 8,971,280 |
| 2015-08-17 | $39.40 | $40.00 | $37.60 | $38.25 | $16.62 | 8,246,570 |
| 2015-08-14 | $38.00 | $40.35 | $37.52 | $39.89 | $17.34 | 12,271,550 |
| 2015-08-13 | $37.00 | $38.30 | $36.60 | $37.94 | $16.49 | 8,307,770 |
| 2015-08-12 | $39.51 | $40.95 | $38.00 | $38.03 | $16.53 | 10,173,430 |
| 2015-08-11 | $39.53 | $41.22 | $39.00 | $39.71 | $17.26 | 11,688,080 |
| 2015-08-10 | $38.60 | $40.00 | $38.57 | $39.58 | $17.20 | 11,965,940 |
| 2015-08-07 | $37.47 | $39.18 | $37.46 | $38.21 | $16.61 | 12,685,500 |
| 2015-08-06 | $39.60 | $41.00 | $37.50 | $38.29 | $16.64 | 17,278,050 |
| 2015-08-05 | $37.60 | $43.25 | $37.25 | $41.22 | $17.91 | 24,354,820 |
Lionco Pharmaceutical Group Company Ltd (603669) News Headlines
Recent Lionco Pharmaceutical Group Company Ltd (603669) News
Similar Companies to Lionco Pharmaceutical Group Company Ltd (603669) 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 | -- | -- | -- |