Hwa Create Company Ltd (300045) Exchange: SHE
Data as of Nov. 3, 2025
$24.13 ($0.73) 3.12%
Hwa Create Company Ltd - Daily Information
Click for more stock information on Hwa Create Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $23.40 |
| Previous Close | $24.13 |
| High | $24.17 |
| Low | $23.30 |
| Adjusted Open | $23.40 |
| Previous Adjusted Close | $24.13 |
| Adjusted High | $24.17 |
| Adjusted Low | $23.30 |
About Hwa Create Company Ltd (300045)
Hwa Create Co. Ltd. is principally engaged in the research, development, production and distribution of emulational testing systems based on computer technologies and the related equipment. The Company mainly provides electromechanical emulational testing products, radar communication and related emulational testing products, satellite navigation and related emulational testing products, as well as emulational application development services and system integration. The Company also involves in the product agent business. The Company's products are mainly used in national defense and military industry.
Invest in Hwa Create Company Ltd (300045)
Historical Stock Data for Hwa Create Company Ltd (300045)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $23.40 | $24.17 | $23.30 | $24.13 | $24.13 | 48,009,170 |
| 2025-10-31 | $23.50 | $23.92 | $23.01 | $23.40 | $23.40 | 36,175,430 |
| 2025-10-30 | $23.05 | $23.85 | $22.90 | $23.49 | $23.49 | 44,519,580 |
| 2025-10-29 | $23.40 | $23.70 | $23.24 | $23.31 | $23.31 | 30,482,130 |
| 2025-10-28 | $23.32 | $23.70 | $23.08 | $23.47 | $23.47 | 35,323,430 |
| 2025-10-27 | $22.91 | $23.55 | $22.58 | $23.55 | $23.55 | 54,860,650 |
| 2025-10-24 | $22.50 | $23.20 | $22.37 | $22.58 | $22.58 | 42,808,530 |
| 2025-10-23 | $21.70 | $21.88 | $21.14 | $21.75 | $21.75 | 14,536,800 |
| 2025-10-22 | $21.89 | $22.22 | $21.58 | $21.79 | $21.79 | 14,984,670 |
| 2025-10-21 | $21.74 | $22.10 | $21.62 | $21.93 | $21.93 | 14,613,620 |
| 2025-10-20 | $21.63 | $22.22 | $21.48 | $21.74 | $21.74 | 18,527,740 |
| 2025-10-17 | $21.85 | $22.37 | $21.02 | $21.12 | $21.12 | 19,293,240 |
| 2025-10-16 | $22.56 | $22.63 | $21.80 | $21.83 | $21.83 | 20,241,230 |
| 2025-10-15 | $22.34 | $22.75 | $21.85 | $22.71 | $22.71 | 20,980,710 |
| 2025-10-14 | $22.80 | $23.22 | $22.00 | $22.25 | $22.25 | 26,129,900 |
| 2025-10-13 | $21.01 | $22.66 | $20.98 | $22.56 | $22.56 | 22,322,250 |
| 2025-10-10 | $23.01 | $23.01 | $22.23 | $22.27 | $22.27 | 23,507,390 |
| 2025-10-09 | $22.84 | $23.20 | $22.48 | $23.13 | $23.13 | 30,098,060 |
| 2025-09-30 | $22.14 | $23.16 | $21.96 | $22.81 | $22.81 | 42,232,210 |
| 2025-09-29 | $21.55 | $21.96 | $21.17 | $21.79 | $21.79 | 19,918,380 |
| 2025-09-26 | $21.76 | $22.28 | $21.46 | $21.49 | $21.49 | 18,545,190 |
| 2025-09-25 | $22.30 | $22.59 | $21.97 | $21.98 | $21.98 | 23,263,240 |
| 2025-09-24 | $21.65 | $22.26 | $21.52 | $22.22 | $22.22 | 22,160,370 |
| 2025-09-23 | $22.53 | $22.76 | $21.38 | $21.89 | $21.89 | 31,503,150 |
| 2025-09-22 | $22.26 | $22.76 | $22.10 | $22.74 | $22.74 | 21,062,330 |
| 2025-09-19 | $22.68 | $23.04 | $22.20 | $22.27 | $22.27 | 26,543,850 |
| 2025-09-18 | $23.23 | $23.67 | $22.37 | $22.70 | $22.70 | 38,962,230 |
| 2025-09-17 | $23.98 | $23.98 | $23.38 | $23.40 | $23.40 | 29,497,410 |
| 2025-09-16 | $23.50 | $24.35 | $22.99 | $23.98 | $23.98 | 43,609,050 |
| 2025-09-15 | $24.11 | $24.39 | $23.60 | $23.63 | $23.63 | 42,044,010 |
| 2025-09-12 | $24.80 | $25.34 | $24.34 | $24.50 | $24.50 | 61,339,880 |
| 2025-09-11 | $24.18 | $25.60 | $24.06 | $25.30 | $25.30 | 77,051,230 |
| 2025-09-10 | $23.94 | $25.20 | $23.64 | $24.58 | $24.58 | 68,651,740 |
| 2025-09-09 | $24.61 | $25.26 | $23.62 | $23.62 | $23.62 | 60,931,110 |
| 2025-09-08 | $23.55 | $25.43 | $22.89 | $24.86 | $24.86 | 80,008,650 |
| 2025-09-05 | $22.47 | $23.45 | $21.71 | $23.06 | $23.06 | 52,747,690 |
| 2025-09-04 | $22.80 | $23.50 | $22.04 | $22.37 | $22.37 | 48,457,650 |
| 2025-09-03 | $24.20 | $24.44 | $22.70 | $22.79 | $22.79 | 56,722,850 |
| 2025-09-02 | $25.68 | $25.71 | $24.10 | $24.38 | $24.38 | 71,524,180 |
| 2025-09-01 | $25.79 | $26.50 | $25.29 | $26.00 | $26.00 | 104,668,460 |
| 2025-08-29 | $23.95 | $27.97 | $23.88 | $26.26 | $26.26 | 140,158,720 |
| 2025-08-28 | $24.69 | $26.54 | $23.69 | $24.50 | $24.50 | 133,871,870 |
| 2025-08-27 | $23.24 | $23.58 | $22.53 | $22.55 | $22.55 | 64,444,980 |
| 2025-08-26 | $22.81 | $24.54 | $22.45 | $23.50 | $23.50 | 101,263,210 |
| 2025-08-25 | $21.23 | $23.14 | $21.20 | $22.73 | $22.73 | 76,360,800 |
| 2025-08-22 | $20.71 | $21.23 | $20.66 | $21.23 | $21.23 | 27,354,570 |
| 2025-08-21 | $21.00 | $21.25 | $20.70 | $20.78 | $20.78 | 21,059,100 |
| 2025-08-20 | $21.06 | $21.27 | $20.72 | $21.13 | $21.13 | 22,691,270 |
| 2025-08-19 | $21.29 | $21.33 | $20.92 | $21.07 | $21.07 | 31,194,340 |
| 2025-08-18 | $20.75 | $21.80 | $20.75 | $21.43 | $21.43 | 56,585,340 |
| 2025-08-15 | $20.21 | $20.78 | $20.16 | $20.58 | $20.58 | 28,421,670 |
| 2025-08-14 | $20.80 | $20.99 | $20.18 | $20.21 | $20.21 | 32,971,330 |
| 2025-08-13 | $20.86 | $21.10 | $20.67 | $20.83 | $20.83 | 35,239,760 |
| 2025-08-12 | $21.12 | $21.20 | $20.45 | $20.94 | $20.94 | 67,934,390 |
| 2025-08-11 | $22.55 | $23.00 | $22.06 | $22.24 | $22.24 | 53,162,450 |
| 2025-08-08 | $21.88 | $23.23 | $21.80 | $22.47 | $22.47 | 74,445,590 |
| 2025-08-07 | $21.50 | $22.13 | $21.31 | $21.63 | $21.63 | 41,369,290 |
| 2025-08-06 | $21.97 | $22.65 | $21.61 | $21.71 | $21.71 | 59,983,260 |
| 2025-08-05 | $21.43 | $23.00 | $21.24 | $21.97 | $21.97 | 70,648,790 |
| 2025-08-04 | $20.49 | $21.65 | $20.38 | $21.48 | $21.48 | 48,580,430 |
| 2025-08-01 | $20.81 | $21.00 | $20.25 | $20.42 | $20.42 | 32,250,230 |
| 2025-07-31 | $20.43 | $21.38 | $20.40 | $20.97 | $20.97 | 54,745,440 |
| 2025-07-30 | $20.01 | $21.98 | $19.94 | $20.63 | $20.63 | 66,964,610 |
| 2025-07-29 | $19.19 | $20.09 | $19.10 | $20.00 | $20.00 | 44,346,320 |
| 2025-07-28 | $18.90 | $19.44 | $18.71 | $19.30 | $19.30 | 24,757,480 |
| 2025-07-25 | $18.79 | $18.84 | $18.68 | $18.82 | $18.82 | 9,864,280 |
| 2025-07-24 | $18.47 | $18.80 | $18.45 | $18.80 | $18.80 | 12,132,880 |
| 2025-07-23 | $18.60 | $18.82 | $18.42 | $18.46 | $18.46 | 11,063,060 |
| 2025-07-22 | $18.70 | $18.86 | $18.51 | $18.59 | $18.59 | 11,344,420 |
| 2025-07-21 | $18.74 | $18.82 | $18.67 | $18.77 | $18.77 | 9,319,100 |
| 2025-07-18 | $18.90 | $18.93 | $18.64 | $18.75 | $18.75 | 10,035,900 |
| 2025-07-17 | $18.59 | $18.96 | $18.41 | $18.84 | $18.84 | 15,931,500 |
| 2025-07-16 | $18.36 | $18.56 | $18.19 | $18.44 | $18.44 | 8,018,520 |
| 2025-07-15 | $18.40 | $18.50 | $18.11 | $18.33 | $18.33 | 10,050,200 |
| 2025-07-14 | $18.50 | $18.52 | $18.33 | $18.36 | $18.36 | 8,504,200 |
| 2025-07-11 | $18.47 | $18.68 | $18.28 | $18.52 | $18.52 | 12,520,400 |
| 2025-07-10 | $18.60 | $18.60 | $18.35 | $18.45 | $18.45 | 10,380,230 |
| 2025-07-09 | $18.76 | $18.88 | $18.51 | $18.57 | $18.57 | 11,394,070 |
| 2025-07-08 | $18.42 | $18.97 | $18.35 | $18.78 | $18.78 | 15,377,500 |
| 2025-07-07 | $18.57 | $18.58 | $18.35 | $18.37 | $18.37 | 10,166,950 |
| 2025-07-04 | $18.89 | $18.97 | $18.54 | $18.61 | $18.61 | 18,381,480 |
| 2025-07-03 | $18.46 | $19.88 | $18.44 | $18.97 | $18.97 | 34,148,680 |
| 2025-07-02 | $18.80 | $18.92 | $18.41 | $18.52 | $18.52 | 12,933,570 |
| 2025-07-01 | $19.15 | $19.20 | $18.81 | $18.92 | $18.92 | 16,277,130 |
| 2025-06-30 | $18.60 | $19.19 | $18.56 | $19.09 | $19.09 | 24,500,300 |
| 2025-06-27 | $18.56 | $18.79 | $18.48 | $18.53 | $18.53 | 14,223,100 |
| 2025-06-26 | $18.70 | $19.05 | $18.53 | $18.56 | $18.56 | 23,251,270 |
| 2025-06-25 | $18.35 | $18.73 | $18.30 | $18.70 | $18.70 | 19,313,900 |
| 2025-06-24 | $18.21 | $18.42 | $18.02 | $18.39 | $18.39 | 13,644,200 |
| 2025-06-23 | $17.51 | $18.33 | $17.50 | $18.27 | $18.27 | 14,408,870 |
| 2025-06-20 | $17.93 | $18.00 | $17.61 | $17.63 | $17.63 | 8,766,570 |
| 2025-06-19 | $18.39 | $18.39 | $17.85 | $17.92 | $17.92 | 13,850,370 |
| 2025-06-18 | $18.30 | $18.65 | $18.28 | $18.49 | $18.49 | 14,300,100 |
| 2025-06-17 | $18.00 | $18.63 | $17.83 | $18.58 | $18.58 | 23,242,240 |
| 2025-06-13 | $18.20 | $18.28 | $17.72 | $17.80 | $17.80 | 12,546,890 |
| 2025-06-12 | $18.28 | $18.35 | $18.06 | $18.15 | $18.15 | 10,201,070 |
| 2025-06-11 | $18.60 | $18.65 | $18.34 | $18.38 | $18.38 | 16,957,380 |
| 2025-06-10 | $18.59 | $18.88 | $18.10 | $18.70 | $18.70 | 27,803,950 |
| 2025-06-09 | $18.18 | $18.81 | $18.10 | $18.42 | $18.42 | 19,777,780 |
| 2025-06-06 | $18.14 | $18.38 | $17.96 | $18.01 | $18.01 | 9,839,500 |
| 2025-06-05 | $17.92 | $18.14 | $17.77 | $18.12 | $18.12 | 10,426,860 |
| 2025-06-04 | $17.98 | $18.24 | $17.90 | $17.92 | $17.92 | 8,518,160 |
| 2025-06-03 | $17.96 | $18.29 | $17.93 | $18.07 | $18.07 | 9,925,950 |
| 2025-05-30 | $18.27 | $18.31 | $17.90 | $17.96 | $17.96 | 10,171,150 |
| 2025-05-29 | $17.58 | $18.45 | $17.55 | $18.36 | $18.36 | 17,827,460 |
| 2025-05-28 | $17.98 | $18.00 | $17.55 | $17.57 | $17.57 | 8,407,700 |
| 2025-05-27 | $17.81 | $18.19 | $17.58 | $17.94 | $17.94 | 10,248,320 |
| 2025-05-26 | $17.55 | $17.85 | $17.42 | $17.80 | $17.80 | 7,754,420 |
| 2025-05-23 | $17.88 | $18.00 | $17.49 | $17.50 | $17.50 | 9,428,700 |
| 2025-05-22 | $17.93 | $18.27 | $17.76 | $17.88 | $17.88 | 9,349,090 |
| 2025-05-21 | $18.16 | $18.22 | $17.90 | $18.03 | $18.03 | 7,845,900 |
| 2025-05-20 | $18.19 | $18.28 | $18.00 | $18.15 | $18.15 | 8,078,060 |
| 2025-05-19 | $18.18 | $18.37 | $17.96 | $18.26 | $18.26 | 8,356,370 |
| 2025-05-16 | $18.27 | $18.58 | $18.18 | $18.18 | $18.18 | 10,263,400 |
| 2025-05-15 | $18.51 | $18.64 | $18.17 | $18.21 | $18.21 | 9,670,700 |
| 2025-05-14 | $18.68 | $18.89 | $18.37 | $18.59 | $18.59 | 14,193,820 |
| 2025-05-13 | $19.29 | $19.35 | $18.71 | $18.74 | $18.74 | 19,216,000 |
| 2025-05-12 | $18.52 | $19.29 | $18.30 | $19.13 | $19.13 | 28,918,600 |
| 2025-05-09 | $18.95 | $19.24 | $18.47 | $18.50 | $18.50 | 25,722,910 |
| 2025-05-08 | $18.07 | $19.00 | $18.01 | $18.95 | $18.95 | 30,302,700 |
| 2025-05-07 | $18.04 | $18.48 | $17.86 | $18.12 | $18.12 | 20,020,600 |
| 2025-05-06 | $17.28 | $17.95 | $17.27 | $17.89 | $17.89 | 15,839,130 |
| 2025-04-30 | $16.73 | $17.20 | $16.70 | $17.14 | $17.14 | 10,367,780 |
| 2025-04-29 | $16.41 | $16.99 | $16.30 | $16.91 | $16.91 | 10,613,000 |
| 2025-04-28 | $16.71 | $16.88 | $16.37 | $16.45 | $16.45 | 8,923,270 |
| 2025-04-25 | $16.98 | $17.13 | $16.73 | $16.76 | $16.76 | 8,284,180 |
| 2025-04-24 | $17.20 | $17.31 | $16.92 | $16.98 | $16.98 | 10,554,000 |
| 2025-04-23 | $17.19 | $17.44 | $16.98 | $17.39 | $17.39 | 14,983,700 |
| 2025-04-22 | $17.00 | $17.18 | $16.92 | $16.97 | $16.97 | 7,874,150 |
| 2025-04-21 | $17.06 | $17.38 | $16.91 | $17.22 | $17.22 | 9,496,900 |
| 2025-04-18 | $16.61 | $17.21 | $16.51 | $17.09 | $17.09 | 11,724,700 |
| 2025-04-17 | $16.90 | $17.27 | $16.85 | $16.87 | $16.87 | 8,711,940 |
| 2025-04-16 | $17.39 | $17.46 | $16.80 | $17.06 | $17.06 | 9,914,760 |
| 2025-04-15 | $17.70 | $17.98 | $17.26 | $17.39 | $17.39 | 10,833,400 |
| 2025-04-14 | $18.01 | $18.09 | $17.58 | $17.72 | $17.72 | 17,915,100 |
| 2025-04-11 | $17.00 | $18.66 | $16.91 | $17.75 | $17.75 | 28,835,200 |
| 2025-04-10 | $17.28 | $17.74 | $17.05 | $17.07 | $17.07 | 20,901,400 |
| 2025-04-09 | $16.10 | $16.94 | $15.21 | $16.75 | $16.75 | 26,450,300 |
| 2025-04-08 | $15.10 | $16.50 | $15.10 | $16.15 | $16.15 | 27,847,300 |
| 2025-04-07 | $17.50 | $17.88 | $15.06 | $15.06 | $15.06 | 26,687,090 |
| 2025-04-03 | $18.88 | $19.27 | $18.66 | $18.82 | $18.82 | 7,975,080 |
| 2025-04-02 | $19.26 | $19.47 | $19.12 | $19.14 | $19.14 | 8,503,790 |
| 2025-04-01 | $18.98 | $19.60 | $18.93 | $19.40 | $19.40 | 13,887,110 |
| 2025-03-31 | $19.00 | $19.15 | $18.55 | $18.88 | $18.88 | 9,339,640 |
| 2025-03-28 | $19.43 | $19.63 | $19.05 | $19.05 | $19.05 | 9,159,920 |
| 2025-03-27 | $19.39 | $19.72 | $19.09 | $19.43 | $19.43 | 9,456,650 |
| 2025-03-26 | $19.50 | $19.82 | $19.50 | $19.52 | $19.52 | 8,542,530 |
| 2025-03-25 | $19.79 | $20.15 | $19.51 | $19.59 | $19.59 | 11,397,910 |
| 2025-03-24 | $20.61 | $20.64 | $19.26 | $19.83 | $19.83 | 20,570,400 |
| 2025-03-21 | $21.40 | $21.58 | $20.69 | $20.69 | $20.69 | 21,170,780 |
| 2025-03-20 | $21.50 | $22.10 | $21.32 | $21.49 | $21.49 | 14,488,750 |
| 2025-03-19 | $21.70 | $22.00 | $21.50 | $21.66 | $21.66 | 15,528,800 |
| 2025-03-18 | $21.98 | $22.18 | $21.66 | $21.81 | $21.81 | 17,090,690 |
| 2025-03-17 | $22.18 | $22.58 | $21.98 | $21.99 | $21.99 | 23,620,730 |
| 2025-03-14 | $21.70 | $22.21 | $21.36 | $22.17 | $22.17 | 22,724,420 |
| 2025-03-13 | $22.35 | $22.54 | $21.44 | $21.92 | $21.92 | 26,724,030 |
| 2025-03-12 | $22.99 | $23.03 | $22.31 | $22.32 | $22.32 | 34,518,570 |
| 2025-03-11 | $21.17 | $23.39 | $21.00 | $22.76 | $22.76 | 57,938,780 |
| 2025-03-10 | $21.50 | $21.79 | $21.30 | $21.38 | $21.38 | 14,821,560 |
| 2025-03-07 | $21.89 | $22.22 | $21.37 | $21.50 | $21.50 | 23,825,510 |
| 2025-03-06 | $21.88 | $22.28 | $21.80 | $22.12 | $22.12 | 27,212,610 |
| 2025-03-05 | $21.40 | $22.10 | $21.22 | $21.92 | $21.92 | 26,514,290 |
| 2025-03-04 | $20.80 | $21.58 | $20.75 | $21.52 | $21.52 | 19,676,040 |
| 2025-03-03 | $21.41 | $21.64 | $20.80 | $21.03 | $21.03 | 21,015,290 |
| 2025-02-28 | $22.76 | $22.79 | $21.27 | $21.32 | $21.32 | 30,630,640 |
| 2025-02-27 | $22.80 | $23.10 | $22.38 | $22.85 | $22.85 | 33,861,940 |
| 2025-02-26 | $23.40 | $23.48 | $22.56 | $22.79 | $22.79 | 42,797,760 |
| 2025-02-25 | $21.80 | $23.47 | $21.68 | $23.04 | $23.04 | 66,537,170 |
| 2025-02-24 | $21.80 | $22.34 | $21.46 | $22.12 | $22.12 | 37,359,200 |
| 2025-02-20 | $20.80 | $21.78 | $20.62 | $21.71 | $21.71 | 37,819,220 |
| 2025-02-19 | $20.23 | $21.13 | $20.18 | $20.86 | $20.86 | 21,989,420 |
| 2025-02-18 | $21.14 | $21.27 | $20.16 | $20.24 | $20.24 | 20,385,200 |
| 2025-02-17 | $21.14 | $21.38 | $20.96 | $21.20 | $21.20 | 19,058,000 |
| 2025-02-14 | $20.92 | $21.21 | $20.56 | $21.11 | $21.11 | 18,606,300 |
| 2025-02-13 | $21.35 | $21.49 | $20.92 | $21.00 | $21.00 | 20,014,870 |
| 2025-02-12 | $20.87 | $21.40 | $20.81 | $21.40 | $21.40 | 19,738,130 |
| 2025-02-11 | $21.50 | $21.50 | $20.92 | $21.01 | $21.01 | 22,525,700 |
| 2025-02-10 | $21.00 | $21.59 | $20.86 | $21.55 | $21.55 | 29,908,720 |
| 2025-02-07 | $20.45 | $21.18 | $20.20 | $20.76 | $20.76 | 31,236,830 |
| 2025-02-06 | $19.51 | $20.44 | $19.23 | $20.41 | $20.41 | 26,977,160 |
| 2025-02-05 | $19.00 | $19.75 | $18.88 | $19.51 | $19.51 | 19,339,050 |
| 2025-01-27 | $19.41 | $19.54 | $18.60 | $18.60 | $18.60 | 12,498,490 |
| 2025-01-24 | $19.08 | $19.32 | $18.91 | $19.27 | $19.27 | 13,207,760 |
| 2025-01-23 | $19.49 | $19.85 | $18.99 | $18.99 | $18.99 | 17,105,550 |
| 2025-01-22 | $19.01 | $19.25 | $18.91 | $19.06 | $19.06 | 19,834,780 |
| 2025-01-21 | $20.10 | $20.17 | $19.65 | $19.87 | $19.87 | 11,486,310 |
| 2025-01-20 | $20.24 | $20.30 | $19.93 | $20.04 | $20.04 | 11,828,100 |
| 2025-01-17 | $19.94 | $20.20 | $19.64 | $20.03 | $20.03 | 14,286,620 |
| 2025-01-16 | $19.91 | $20.48 | $19.80 | $19.98 | $19.98 | 17,075,200 |
| 2025-01-15 | $20.00 | $20.21 | $19.67 | $19.76 | $19.76 | 16,040,600 |
| 2025-01-14 | $18.97 | $19.99 | $18.79 | $19.98 | $19.98 | 21,359,580 |
| 2025-01-13 | $18.47 | $18.97 | $18.12 | $18.85 | $18.85 | 11,054,870 |
| 2025-01-09 | $18.96 | $19.47 | $18.96 | $19.34 | $19.34 | 14,841,420 |
| 2025-01-08 | $19.35 | $19.48 | $18.47 | $19.13 | $19.13 | 17,106,540 |
| 2025-01-07 | $18.98 | $19.38 | $18.90 | $19.35 | $19.35 | 13,154,310 |
| 2025-01-06 | $19.24 | $19.34 | $18.68 | $18.90 | $18.90 | 14,208,370 |
| 2025-01-03 | $20.31 | $20.55 | $19.05 | $19.11 | $19.11 | 18,968,460 |
| 2025-01-02 | $20.86 | $21.20 | $20.00 | $20.21 | $20.21 | 21,619,760 |
| 2024-12-31 | $21.92 | $22.08 | $20.87 | $20.89 | $20.89 | 18,915,110 |
| 2024-12-30 | $22.30 | $22.45 | $21.72 | $21.94 | $21.94 | 16,510,060 |
| 2024-12-27 | $22.24 | $22.89 | $22.11 | $22.37 | $22.37 | 29,532,240 |
| 2024-12-26 | $21.77 | $22.15 | $21.76 | $21.80 | $21.80 | 10,691,560 |
| 2024-12-25 | $22.21 | $22.22 | $21.50 | $21.75 | $21.75 | 13,631,900 |
| 2024-12-24 | $22.29 | $22.54 | $21.83 | $22.20 | $22.20 | 14,420,500 |
| 2024-12-23 | $23.20 | $23.25 | $22.14 | $22.18 | $22.18 | 18,452,500 |
| 2024-12-20 | $22.80 | $23.42 | $22.63 | $23.21 | $23.21 | 15,544,040 |
| 2024-12-19 | $22.50 | $22.97 | $22.38 | $22.83 | $22.83 | 13,403,520 |
| 2024-12-18 | $22.62 | $23.17 | $22.41 | $22.92 | $22.92 | 16,569,420 |
| 2024-12-17 | $23.45 | $23.66 | $22.56 | $22.60 | $22.60 | 23,867,790 |
| 2024-12-16 | $24.80 | $24.89 | $23.40 | $23.56 | $23.56 | 33,218,780 |
| 2024-12-13 | $24.94 | $25.50 | $24.55 | $24.93 | $24.93 | 35,998,730 |
| 2024-12-12 | $24.99 | $25.28 | $24.50 | $25.17 | $25.17 | 29,041,550 |
| 2024-12-11 | $24.55 | $24.99 | $24.35 | $24.98 | $24.98 | 23,135,910 |
| 2024-12-10 | $25.00 | $25.14 | $24.60 | $24.67 | $24.67 | 33,140,960 |
| 2024-12-09 | $24.70 | $24.80 | $23.92 | $24.14 | $24.14 | 21,202,200 |
| 2024-12-06 | $24.90 | $25.24 | $24.40 | $24.81 | $24.81 | 25,894,360 |
| 2024-12-05 | $24.24 | $24.96 | $24.17 | $24.68 | $24.68 | 20,313,800 |
| 2024-12-04 | $24.62 | $24.96 | $24.24 | $24.40 | $24.40 | 24,556,820 |
| 2024-12-03 | $24.71 | $25.33 | $24.29 | $25.01 | $25.01 | 37,045,360 |
| 2024-12-02 | $24.61 | $24.93 | $24.42 | $24.70 | $24.70 | 23,611,980 |
| 2024-11-29 | $24.05 | $24.80 | $23.87 | $24.49 | $24.49 | 26,987,000 |
| 2024-11-28 | $24.60 | $24.95 | $24.08 | $24.10 | $24.10 | 25,358,970 |
| 2024-11-27 | $23.69 | $24.63 | $23.12 | $24.62 | $24.62 | 29,124,730 |
| 2024-11-26 | $24.59 | $24.80 | $23.76 | $23.88 | $23.88 | 20,856,010 |
| 2024-11-25 | $24.90 | $25.13 | $23.80 | $24.48 | $24.48 | 28,153,170 |
| 2024-11-22 | $26.40 | $26.40 | $24.80 | $24.89 | $24.89 | 36,585,660 |
| 2024-11-21 | $25.80 | $26.98 | $25.67 | $26.65 | $26.65 | 46,731,660 |
| 2024-11-20 | $25.39 | $26.08 | $25.21 | $25.79 | $25.79 | 28,347,970 |
| 2024-11-19 | $24.79 | $25.50 | $24.58 | $25.50 | $25.50 | 27,535,130 |
| 2024-11-18 | $26.10 | $26.45 | $24.50 | $24.86 | $24.86 | 33,944,900 |
| 2024-11-15 | $27.10 | $27.45 | $26.00 | $26.10 | $26.10 | 32,442,800 |
| 2024-11-14 | $28.03 | $28.26 | $26.99 | $27.00 | $27.00 | 33,794,370 |
| 2024-11-13 | $28.45 | $28.64 | $27.59 | $28.31 | $28.31 | 36,011,220 |
| 2024-11-12 | $29.10 | $29.80 | $28.30 | $28.72 | $28.72 | 61,160,760 |
| 2024-11-11 | $30.15 | $30.60 | $28.33 | $29.42 | $29.42 | 86,532,530 |
| 2024-11-08 | $27.38 | $29.48 | $27.38 | $28.86 | $28.86 | 98,124,790 |
| 2024-11-07 | $26.97 | $27.95 | $26.62 | $27.28 | $27.28 | 49,434,700 |
| 2024-11-06 | $27.70 | $28.10 | $26.80 | $27.36 | $27.36 | 72,801,880 |
| 2024-11-05 | $26.05 | $28.18 | $25.88 | $27.34 | $27.34 | 72,353,210 |
| 2024-11-04 | $25.01 | $26.12 | $25.01 | $26.06 | $26.06 | 47,649,400 |
| 2024-11-01 | $27.81 | $28.11 | $25.25 | $25.25 | $25.25 | 85,316,390 |
| 2024-10-31 | $28.00 | $28.85 | $27.28 | $28.25 | $28.25 | 75,738,570 |
| 2024-10-30 | $28.92 | $29.52 | $28.00 | $28.36 | $28.36 | 93,307,360 |
| 2024-10-29 | $28.70 | $30.99 | $28.36 | $30.06 | $30.06 | 110,100,440 |
| 2024-10-28 | $29.11 | $29.14 | $28.33 | $28.74 | $28.74 | 58,989,740 |
| 2024-10-25 | $28.72 | $29.98 | $28.22 | $29.02 | $29.02 | 84,402,720 |
| 2024-10-24 | $28.06 | $28.75 | $27.80 | $28.22 | $28.22 | 70,421,920 |
| 2024-10-23 | $29.38 | $31.88 | $28.76 | $28.96 | $28.96 | 112,440,410 |
| 2024-10-22 | $31.00 | $31.67 | $29.19 | $30.11 | $30.11 | 133,664,190 |
| 2024-10-21 | $29.00 | $33.67 | $28.45 | $32.70 | $32.70 | 173,546,810 |
| 2024-10-18 | $26.80 | $31.00 | $26.26 | $28.09 | $28.09 | 157,886,490 |
| 2024-10-17 | $25.31 | $28.33 | $25.21 | $27.03 | $27.03 | 175,781,810 |
| 2024-10-16 | $27.00 | $28.50 | $24.88 | $25.90 | $25.90 | 191,980,740 |
| 2024-10-15 | $22.90 | $27.04 | $22.31 | $27.04 | $27.04 | 153,251,260 |
| 2024-10-14 | $20.80 | $22.56 | $20.64 | $22.53 | $22.53 | 67,858,610 |
| 2024-10-11 | $21.90 | $21.90 | $20.24 | $20.62 | $20.62 | 47,256,390 |
| 2024-10-10 | $23.06 | $23.94 | $21.48 | $22.08 | $22.08 | 67,315,640 |
| 2024-10-09 | $25.02 | $25.70 | $23.00 | $23.02 | $23.02 | 93,557,160 |
| 2024-10-08 | $25.91 | $25.91 | $23.32 | $25.91 | $25.91 | 101,421,710 |
| 2024-09-30 | $19.24 | $21.90 | $19.16 | $21.59 | $21.59 | 85,313,770 |
| 2024-09-27 | $17.30 | $18.61 | $17.30 | $18.28 | $18.28 | 50,027,440 |
| 2024-09-26 | $16.68 | $17.16 | $16.66 | $17.13 | $17.13 | 32,980,380 |
| 2024-09-25 | $16.46 | $17.30 | $16.41 | $16.81 | $16.81 | 43,078,800 |
| 2024-09-24 | $16.26 | $16.52 | $15.72 | $16.46 | $16.46 | 29,233,520 |
| 2024-09-23 | $15.81 | $16.48 | $15.81 | $16.18 | $16.18 | 21,840,940 |
| 2024-09-20 | $15.76 | $16.10 | $15.72 | $15.90 | $15.90 | 20,438,680 |
| 2024-09-19 | $15.60 | $15.79 | $15.36 | $15.63 | $15.63 | 12,442,040 |
| 2024-09-18 | $15.48 | $15.67 | $15.07 | $15.42 | $15.42 | 9,935,940 |
| 2024-09-13 | $15.89 | $16.01 | $15.45 | $15.48 | $15.48 | 11,992,200 |
| 2024-09-12 | $16.25 | $16.26 | $15.86 | $15.87 | $15.87 | 11,107,300 |
| 2024-09-11 | $16.01 | $16.18 | $15.92 | $16.10 | $16.10 | 9,654,080 |
| 2024-09-10 | $15.93 | $16.21 | $15.67 | $16.13 | $16.13 | 12,904,310 |
| 2024-09-09 | $16.05 | $16.17 | $15.75 | $15.83 | $15.83 | 11,764,400 |
| 2024-09-06 | $16.45 | $16.73 | $16.02 | $16.03 | $16.03 | 18,662,850 |
| 2024-09-05 | $16.30 | $16.97 | $16.28 | $16.59 | $16.59 | 21,071,410 |
| 2024-09-04 | $16.70 | $16.95 | $16.41 | $16.47 | $16.47 | 28,862,720 |
| 2024-09-03 | $16.12 | $16.99 | $16.10 | $16.99 | $16.99 | 37,194,020 |
| 2024-09-02 | $16.72 | $16.82 | $16.22 | $16.26 | $16.26 | 19,604,530 |
| 2024-08-30 | $16.12 | $16.79 | $16.12 | $16.50 | $16.50 | 23,576,740 |
| 2024-08-29 | $15.75 | $16.36 | $15.55 | $16.12 | $16.12 | 16,520,690 |
| 2024-08-28 | $15.58 | $15.91 | $15.38 | $15.83 | $15.83 | 12,893,030 |
| 2024-08-27 | $16.16 | $16.21 | $15.69 | $15.70 | $15.70 | 14,316,630 |
| 2024-08-26 | $16.40 | $16.64 | $16.19 | $16.27 | $16.27 | 16,368,470 |
| 2024-08-23 | $16.04 | $16.80 | $15.74 | $16.54 | $16.54 | 29,352,810 |
| 2024-08-22 | $16.30 | $16.50 | $16.00 | $16.01 | $16.01 | 13,535,060 |
| 2024-08-21 | $16.45 | $16.68 | $16.27 | $16.28 | $16.28 | 11,135,000 |
| 2024-08-20 | $16.85 | $16.86 | $16.50 | $16.56 | $16.56 | 13,627,600 |
| 2024-08-19 | $16.60 | $17.13 | $16.54 | $16.93 | $16.93 | 17,511,000 |
| 2024-08-16 | $17.10 | $17.25 | $16.70 | $16.71 | $16.71 | 17,243,060 |
| 2024-08-15 | $16.72 | $17.25 | $16.56 | $16.93 | $16.93 | 16,811,620 |
| 2024-08-14 | $16.79 | $17.05 | $16.65 | $16.82 | $16.82 | 13,665,520 |
| 2024-08-13 | $16.64 | $16.85 | $16.51 | $16.85 | $16.85 | 12,770,400 |
| 2024-08-12 | $16.88 | $17.03 | $16.42 | $16.55 | $16.55 | 17,084,300 |
| 2024-08-09 | $17.24 | $17.92 | $17.00 | $17.03 | $17.03 | 23,636,900 |
| 2024-08-08 | $18.22 | $18.37 | $17.12 | $17.12 | $17.12 | 41,728,000 |
| 2024-08-07 | $17.86 | $18.84 | $17.70 | $18.45 | $18.45 | 51,795,400 |
| 2024-08-06 | $17.55 | $17.85 | $17.25 | $17.59 | $17.59 | 24,043,230 |
| 2024-08-05 | $17.88 | $18.60 | $17.21 | $17.22 | $17.22 | 35,798,400 |
| 2024-08-02 | $18.41 | $18.93 | $18.05 | $18.06 | $18.06 | 35,906,800 |
| 2024-08-01 | $18.56 | $18.97 | $18.46 | $18.65 | $18.65 | 41,675,440 |
| 2024-07-31 | $18.20 | $18.66 | $17.99 | $18.48 | $18.48 | 44,187,890 |
| 2024-07-30 | $17.75 | $18.40 | $17.43 | $18.20 | $18.20 | 40,265,900 |
| 2024-07-29 | $17.74 | $17.99 | $17.50 | $17.92 | $17.92 | 32,770,990 |
| 2024-07-26 | $16.13 | $18.18 | $16.13 | $17.74 | $17.74 | 52,174,370 |
| 2024-07-25 | $16.18 | $16.43 | $15.80 | $16.24 | $16.24 | 13,189,000 |
| 2024-07-24 | $16.51 | $16.98 | $16.27 | $16.33 | $16.33 | 15,894,200 |
| 2024-07-23 | $17.30 | $17.39 | $16.80 | $16.80 | $16.80 | 16,389,130 |
| 2024-07-22 | $17.29 | $17.75 | $17.27 | $17.35 | $17.35 | 16,069,580 |
| 2024-07-19 | $17.20 | $17.55 | $17.02 | $17.29 | $17.29 | 16,430,700 |
| 2024-07-18 | $17.01 | $17.30 | $16.70 | $17.17 | $17.17 | 22,914,030 |
| 2024-07-17 | $17.83 | $18.18 | $17.33 | $17.33 | $17.33 | 28,794,700 |
| 2024-07-16 | $17.80 | $18.19 | $17.64 | $17.98 | $17.98 | 31,992,050 |
| 2024-07-15 | $17.81 | $18.91 | $17.81 | $18.01 | $18.01 | 46,463,940 |
| 2024-07-12 | $17.46 | $17.60 | $17.21 | $17.55 | $17.55 | 16,194,670 |
| 2024-07-11 | $17.50 | $17.60 | $17.15 | $17.53 | $17.53 | 20,980,930 |
| 2024-07-10 | $17.19 | $17.47 | $17.11 | $17.14 | $17.14 | 14,221,820 |
| 2024-07-09 | $16.72 | $17.37 | $16.55 | $17.26 | $17.26 | 21,106,670 |
| 2024-07-08 | $16.96 | $17.14 | $16.68 | $16.74 | $16.74 | 12,414,100 |
| 2024-07-05 | $17.04 | $17.19 | $16.71 | $16.96 | $16.96 | 14,129,640 |
| 2024-07-04 | $17.50 | $17.72 | $17.03 | $17.04 | $17.04 | 14,713,400 |
| 2024-07-03 | $17.77 | $17.83 | $17.42 | $17.53 | $17.53 | 13,509,700 |
| 2024-07-02 | $17.68 | $18.19 | $17.60 | $17.81 | $17.81 | 21,486,000 |
| 2024-07-01 | $17.50 | $17.70 | $17.27 | $17.66 | $17.66 | 16,379,000 |
| 2024-06-28 | $17.18 | $18.30 | $17.18 | $17.65 | $17.65 | 28,554,010 |
| 2024-06-27 | $17.85 | $17.96 | $17.13 | $17.16 | $17.16 | 23,619,300 |
| 2024-06-26 | $16.51 | $17.99 | $16.19 | $17.88 | $17.88 | 32,551,030 |
| 2024-06-25 | $16.76 | $17.08 | $16.25 | $16.48 | $16.48 | 19,275,180 |
| 2024-06-24 | $17.58 | $17.63 | $16.75 | $16.80 | $16.80 | 19,618,300 |
| 2024-06-21 | $17.90 | $17.94 | $17.57 | $17.63 | $17.63 | 15,568,680 |
| 2024-06-20 | $18.67 | $18.71 | $17.98 | $17.98 | $17.98 | 20,951,960 |
| 2024-06-19 | $18.78 | $19.08 | $18.63 | $18.80 | $18.80 | 22,199,540 |
| 2024-06-18 | $18.47 | $18.95 | $18.45 | $18.80 | $18.80 | 25,337,460 |
| 2024-06-17 | $18.03 | $18.78 | $18.00 | $18.53 | $18.53 | 28,646,500 |
| 2024-06-14 | $18.24 | $18.41 | $18.00 | $18.11 | $18.11 | 26,894,300 |
| 2024-06-13 | $18.35 | $18.55 | $18.18 | $18.25 | $18.25 | 20,140,900 |
| 2024-06-12 | $18.02 | $18.67 | $17.95 | $18.41 | $18.41 | 24,488,330 |
| 2024-06-11 | $17.60 | $18.27 | $17.32 | $18.13 | $18.13 | 18,853,200 |
| 2024-06-07 | $17.62 | $17.88 | $17.30 | $17.76 | $17.76 | 20,938,820 |
| 2024-06-06 | $18.22 | $18.42 | $17.40 | $17.44 | $17.44 | 27,141,370 |
| 2024-06-05 | $18.40 | $18.74 | $18.22 | $18.22 | $18.22 | 15,155,720 |
| 2024-06-04 | $18.68 | $18.80 | $18.18 | $18.43 | $18.43 | 20,638,900 |
| 2024-06-03 | $19.25 | $19.49 | $18.60 | $18.93 | $18.93 | 30,469,910 |
| 2024-05-31 | $18.29 | $19.23 | $18.27 | $19.08 | $19.08 | 35,571,790 |
| 2024-05-30 | $18.03 | $18.75 | $17.81 | $18.40 | $18.40 | 21,925,230 |
| 2024-05-29 | $18.59 | $18.90 | $18.30 | $18.37 | $18.37 | 21,472,600 |
| 2024-05-28 | $18.16 | $18.77 | $17.92 | $18.18 | $18.18 | 20,140,470 |
| 2024-05-27 | $18.38 | $18.39 | $17.70 | $18.28 | $18.28 | 22,477,520 |
| 2024-05-24 | $18.98 | $19.14 | $18.19 | $18.19 | $18.19 | 30,167,880 |
| 2024-05-23 | $19.65 | $19.73 | $19.12 | $19.14 | $19.14 | 21,935,700 |
| 2024-05-22 | $19.79 | $20.15 | $19.49 | $19.74 | $19.74 | 20,550,170 |
| 2024-05-21 | $20.24 | $20.24 | $19.65 | $19.79 | $19.79 | 23,075,340 |
| 2024-05-20 | $19.55 | $20.23 | $19.40 | $20.20 | $20.20 | 33,566,380 |
| 2024-05-17 | $19.35 | $19.53 | $18.98 | $19.53 | $19.53 | 26,314,820 |
| 2024-05-16 | $18.99 | $19.35 | $18.97 | $19.05 | $19.05 | 17,869,840 |
| 2024-05-15 | $19.01 | $19.29 | $18.76 | $18.85 | $18.85 | 16,929,000 |
| 2024-05-14 | $19.20 | $19.50 | $19.07 | $19.17 | $19.17 | 17,119,780 |
| 2024-05-13 | $19.31 | $19.48 | $18.82 | $18.98 | $18.98 | 25,515,030 |
| 2024-05-10 | $20.32 | $20.45 | $19.59 | $19.68 | $19.68 | 34,433,960 |
| 2024-05-09 | $20.58 | $20.86 | $20.22 | $20.39 | $20.39 | 30,485,980 |
| 2024-05-08 | $21.40 | $21.44 | $20.54 | $20.56 | $20.56 | 40,961,740 |
| 2024-05-07 | $20.71 | $21.78 | $20.49 | $21.50 | $21.50 | 63,500,220 |
| 2024-05-06 | $20.75 | $21.17 | $20.66 | $20.75 | $20.75 | 30,492,360 |
| 2024-04-30 | $21.19 | $21.38 | $20.33 | $20.37 | $20.37 | 36,984,580 |
| 2024-04-29 | $20.45 | $21.43 | $20.44 | $21.00 | $21.00 | 51,191,810 |
| 2024-04-26 | $19.97 | $21.14 | $19.95 | $20.81 | $20.81 | 48,247,240 |
| 2024-04-25 | $20.75 | $20.75 | $19.81 | $19.89 | $19.89 | 42,679,170 |
| 2024-04-24 | $19.40 | $20.80 | $19.40 | $20.75 | $20.75 | 45,787,300 |
| 2024-04-23 | $19.64 | $19.91 | $19.23 | $19.24 | $19.24 | 25,967,960 |
| 2024-04-22 | $19.90 | $20.30 | $18.94 | $19.64 | $19.64 | 31,612,430 |
| 2024-04-19 | $20.88 | $21.29 | $20.09 | $20.17 | $20.17 | 47,872,260 |
| 2024-04-18 | $20.50 | $21.89 | $20.18 | $21.18 | $21.18 | 62,731,200 |
| 2024-04-17 | $19.31 | $20.54 | $19.31 | $20.37 | $20.37 | 42,597,430 |
| 2024-04-16 | $20.05 | $20.23 | $18.51 | $18.77 | $18.77 | 47,046,450 |
| 2024-04-15 | $21.06 | $21.44 | $19.68 | $20.33 | $20.33 | 44,768,990 |
| 2024-04-12 | $21.50 | $21.78 | $20.83 | $20.94 | $20.94 | 35,950,590 |
| 2024-04-11 | $21.82 | $22.38 | $21.36 | $21.47 | $21.47 | 32,804,660 |
| 2024-04-10 | $22.80 | $22.90 | $21.82 | $21.90 | $21.90 | 36,812,920 |
| 2024-04-09 | $23.06 | $23.37 | $21.95 | $23.10 | $23.10 | 44,326,580 |
| 2024-04-08 | $23.70 | $24.43 | $23.23 | $23.41 | $23.41 | 41,475,050 |
| 2024-04-03 | $24.62 | $24.69 | $23.43 | $24.02 | $24.02 | 47,719,690 |
| 2024-04-02 | $24.40 | $25.16 | $23.83 | $24.67 | $24.67 | 69,931,950 |
| 2024-04-01 | $24.28 | $25.00 | $24.00 | $24.62 | $24.62 | 66,802,510 |
| 2024-03-29 | $22.95 | $23.99 | $22.85 | $23.94 | $23.94 | 67,656,560 |
| 2024-03-28 | $21.30 | $23.37 | $21.29 | $23.16 | $23.16 | 70,931,840 |
| 2024-03-27 | $23.00 | $23.02 | $21.28 | $21.31 | $21.31 | 50,670,290 |
| 2024-03-26 | $23.11 | $23.78 | $22.50 | $23.15 | $23.15 | 46,488,170 |
| 2024-03-25 | $23.57 | $24.60 | $23.40 | $23.55 | $23.55 | 61,144,620 |
| 2024-03-22 | $24.27 | $24.49 | $23.51 | $23.57 | $23.57 | 57,661,970 |
| 2024-03-21 | $25.20 | $25.32 | $24.32 | $24.51 | $24.51 | 67,089,630 |
| 2024-03-20 | $25.40 | $25.87 | $25.07 | $25.29 | $25.29 | 75,397,710 |
| 2024-03-19 | $25.22 | $26.65 | $24.34 | $26.00 | $26.00 | 106,329,790 |
| 2024-03-18 | $24.91 | $25.34 | $24.40 | $25.05 | $25.05 | 85,120,860 |
| 2024-03-15 | $24.00 | $24.76 | $23.62 | $24.54 | $24.54 | 78,412,410 |
| 2024-03-14 | $23.80 | $24.72 | $23.59 | $23.75 | $23.75 | 81,045,410 |
| 2024-03-13 | $23.94 | $24.58 | $23.00 | $24.11 | $24.11 | 91,773,670 |
| 2024-03-12 | $22.70 | $24.60 | $22.70 | $23.58 | $23.58 | 95,883,820 |
| 2024-03-11 | $22.03 | $22.82 | $22.03 | $22.64 | $22.64 | 50,142,220 |
| 2024-03-08 | $21.98 | $22.87 | $21.97 | $22.48 | $22.48 | 53,794,330 |
| 2024-03-07 | $23.00 | $23.38 | $21.71 | $21.98 | $21.98 | 72,487,850 |
| 2024-03-06 | $22.51 | $23.84 | $22.38 | $23.39 | $23.39 | 82,801,350 |
| 2024-03-05 | $23.19 | $24.98 | $22.53 | $22.88 | $22.88 | 109,643,700 |
| 2024-03-04 | $22.97 | $24.00 | $22.52 | $23.85 | $23.85 | 100,729,660 |
| 2024-03-01 | $22.44 | $23.75 | $21.66 | $22.95 | $22.95 | 125,133,710 |
| 2024-02-29 | $19.55 | $22.64 | $19.49 | $22.44 | $22.44 | 108,528,350 |
| 2024-02-28 | $22.26 | $22.26 | $19.73 | $19.81 | $19.81 | 106,361,440 |
| 2024-02-27 | $20.14 | $23.10 | $19.92 | $22.28 | $22.28 | 107,673,700 |
| 2024-02-26 | $19.52 | $21.08 | $19.49 | $20.13 | $20.13 | 83,704,590 |
| 2024-02-23 | $19.22 | $20.37 | $18.96 | $19.82 | $19.82 | 83,745,410 |
| 2024-02-22 | $18.43 | $19.28 | $18.43 | $19.12 | $19.12 | 66,002,160 |
| 2024-02-21 | $18.07 | $19.49 | $17.74 | $18.56 | $18.56 | 79,109,800 |
| 2024-02-20 | $16.50 | $19.54 | $16.39 | $18.72 | $18.72 | 90,417,060 |
| 2024-02-19 | $16.00 | $17.60 | $15.85 | $16.87 | $16.87 | 59,988,000 |
| 2024-02-08 | $15.40 | $15.85 | $14.44 | $15.67 | $15.67 | 52,175,390 |
| 2024-02-07 | $14.82 | $16.25 | $14.70 | $15.03 | $15.03 | 53,059,610 |
| 2024-02-06 | $13.70 | $15.20 | $13.50 | $14.79 | $14.79 | 40,480,720 |
| 2024-02-05 | $15.59 | $15.59 | $13.87 | $13.92 | $13.92 | 41,533,260 |
| 2024-02-02 | $16.39 | $17.00 | $15.32 | $15.72 | $15.72 | 38,302,330 |
| 2024-02-01 | $16.28 | $16.69 | $15.69 | $16.29 | $16.29 | 31,277,550 |
| 2024-01-31 | $16.70 | $17.14 | $16.14 | $16.20 | $16.20 | 33,238,780 |
| 2024-01-30 | $18.20 | $18.20 | $16.00 | $16.64 | $16.64 | 47,450,910 |
| 2024-01-29 | $19.43 | $19.65 | $18.33 | $18.37 | $18.37 | 31,441,520 |
| 2024-01-26 | $19.59 | $20.10 | $19.38 | $19.45 | $19.45 | 34,668,050 |
| 2024-01-25 | $19.36 | $19.86 | $19.00 | $19.80 | $19.80 | 54,067,970 |
| 2024-01-24 | $18.46 | $19.82 | $17.66 | $19.68 | $19.68 | 60,860,260 |
| 2024-01-23 | $18.28 | $18.85 | $17.88 | $18.42 | $18.42 | 41,668,430 |
| 2024-01-22 | $19.30 | $19.49 | $18.15 | $18.38 | $18.38 | 42,894,640 |
| 2024-01-19 | $20.30 | $21.06 | $19.73 | $19.78 | $19.78 | 52,127,220 |
| 2024-01-18 | $19.91 | $20.81 | $19.34 | $20.59 | $20.59 | 68,565,100 |
| 2024-01-17 | $19.21 | $21.15 | $19.05 | $19.89 | $19.89 | 82,456,860 |
| 2024-01-16 | $19.22 | $19.40 | $18.80 | $19.11 | $19.11 | 23,981,650 |
| 2024-01-15 | $19.08 | $19.67 | $19.08 | $19.28 | $19.28 | 22,949,200 |
| 2024-01-12 | $19.76 | $19.96 | $19.20 | $19.44 | $19.44 | 36,524,470 |
| 2024-01-11 | $18.98 | $19.82 | $18.97 | $19.69 | $19.69 | 36,303,120 |
| 2024-01-10 | $19.74 | $19.78 | $18.90 | $18.96 | $18.96 | 30,410,170 |
| 2024-01-09 | $19.65 | $20.21 | $19.46 | $19.67 | $19.67 | 29,820,700 |
| 2024-01-08 | $20.20 | $20.31 | $19.40 | $19.47 | $19.47 | 36,685,330 |
| 2024-01-05 | $21.94 | $21.95 | $20.38 | $20.38 | $20.38 | 52,248,770 |
| 2024-01-04 | $21.73 | $22.30 | $21.50 | $22.04 | $22.04 | 39,386,990 |
| 2024-01-03 | $22.67 | $23.05 | $21.71 | $21.88 | $21.88 | 53,247,020 |
| 2024-01-02 | $24.46 | $24.76 | $22.90 | $23.08 | $23.08 | 69,165,720 |
| 2024-01-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-12-29 | $23.60 | $25.18 | $23.31 | $24.33 | $24.33 | 83,739,960 |
| 2023-12-28 | $23.41 | $24.62 | $23.26 | $23.66 | $23.66 | 84,283,140 |
| 2023-12-27 | $22.18 | $25.46 | $22.18 | $23.57 | $23.57 | 119,213,410 |
| 2023-12-26 | $21.26 | $23.00 | $21.03 | $22.73 | $22.73 | 83,925,900 |
| 2023-12-25 | $22.34 | $22.54 | $21.00 | $21.58 | $21.58 | 59,485,530 |
| 2023-12-22 | $21.35 | $23.00 | $21.20 | $22.53 | $22.53 | 99,690,230 |
| 2023-12-21 | $20.87 | $21.27 | $20.63 | $21.25 | $21.25 | 27,376,060 |
| 2023-12-20 | $21.50 | $21.55 | $20.87 | $20.90 | $20.90 | 22,100,010 |
| 2023-12-19 | $21.37 | $21.55 | $21.11 | $21.38 | $21.38 | 24,587,010 |
| 2023-12-18 | $21.38 | $22.00 | $21.10 | $21.59 | $21.59 | 34,388,800 |
| 2023-12-15 | $21.89 | $21.95 | $21.28 | $21.37 | $21.37 | 26,822,640 |
| 2023-12-14 | $22.40 | $22.50 | $21.77 | $21.81 | $21.81 | 30,157,900 |
| 2023-12-13 | $23.04 | $23.05 | $22.21 | $22.22 | $22.22 | 34,148,190 |
| 2023-12-12 | $22.80 | $23.25 | $22.78 | $22.99 | $22.99 | 29,605,590 |
| 2023-12-11 | $22.67 | $23.18 | $22.50 | $22.94 | $22.94 | 29,170,350 |
| 2023-12-08 | $22.43 | $22.87 | $22.39 | $22.63 | $22.63 | 28,291,600 |
| 2023-12-07 | $22.52 | $22.90 | $22.41 | $22.43 | $22.43 | 27,105,700 |
| 2023-12-06 | $22.86 | $23.37 | $22.70 | $22.78 | $22.78 | 31,964,750 |
| 2023-12-05 | $24.00 | $24.04 | $22.96 | $22.97 | $22.97 | 41,642,140 |
| 2023-12-04 | $23.58 | $24.48 | $23.55 | $24.24 | $24.24 | 41,113,320 |
| 2023-12-01 | $23.45 | $23.86 | $23.05 | $23.81 | $23.81 | 35,989,660 |
| 2023-11-30 | $23.65 | $23.84 | $22.86 | $23.31 | $23.31 | 49,726,190 |
| 2023-11-29 | $24.20 | $24.47 | $23.67 | $23.85 | $23.85 | 31,589,230 |
| 2023-11-28 | $24.16 | $24.39 | $23.77 | $24.13 | $24.13 | 33,008,480 |
| 2023-11-27 | $24.81 | $25.30 | $23.94 | $24.34 | $24.34 | 47,628,480 |
| 2023-11-24 | $26.28 | $26.47 | $24.99 | $25.20 | $25.20 | 65,057,220 |
| 2023-11-23 | $25.19 | $27.89 | $24.91 | $26.59 | $26.59 | 96,585,750 |
| 2023-11-22 | $26.05 | $26.11 | $24.88 | $25.15 | $25.15 | 55,577,210 |
| 2023-11-21 | $26.95 | $27.00 | $26.15 | $26.16 | $26.16 | 50,977,840 |
| 2023-11-20 | $26.14 | $27.27 | $26.06 | $27.11 | $27.11 | 57,556,510 |
| 2023-11-17 | $26.60 | $26.96 | $26.02 | $26.26 | $26.26 | 49,656,340 |
| 2023-11-16 | $27.70 | $27.72 | $26.59 | $26.93 | $26.93 | 71,584,210 |
| 2023-11-15 | $27.60 | $28.37 | $27.30 | $28.08 | $28.08 | 87,390,460 |
| 2023-11-14 | $27.30 | $27.65 | $26.76 | $27.45 | $27.45 | 60,453,280 |
| 2023-11-13 | $26.91 | $27.58 | $26.51 | $27.29 | $27.29 | 53,265,100 |
| 2023-11-10 | $26.40 | $27.88 | $26.28 | $27.18 | $27.18 | 66,118,270 |
| 2023-11-09 | $29.05 | $29.13 | $26.77 | $26.78 | $26.78 | 121,559,470 |
| 2023-11-08 | $27.70 | $30.55 | $27.56 | $29.77 | $29.77 | 147,714,190 |
| 2023-11-07 | $27.60 | $28.47 | $26.83 | $27.85 | $27.85 | 103,721,010 |
| 2023-11-06 | $26.47 | $27.57 | $26.34 | $27.37 | $27.37 | 74,557,170 |
| 2023-11-03 | $26.07 | $26.75 | $25.94 | $26.28 | $26.28 | 57,694,950 |
| 2023-11-02 | $26.61 | $27.16 | $25.90 | $25.90 | $25.90 | 67,355,640 |
| 2023-11-01 | $27.04 | $28.30 | $26.89 | $26.94 | $26.94 | 76,958,660 |
| 2023-10-31 | $28.51 | $30.55 | $27.49 | $27.60 | $27.60 | 114,084,040 |
| 2023-10-30 | $28.05 | $29.12 | $28.05 | $28.88 | $28.88 | 77,148,530 |
| 2023-10-27 | $29.51 | $30.69 | $27.85 | $28.40 | $28.40 | 114,053,320 |
| 2023-10-26 | $31.69 | $32.80 | $29.85 | $30.33 | $30.33 | 144,909,210 |
| 2023-10-25 | $29.90 | $33.08 | $29.60 | $32.12 | $32.12 | 184,603,390 |
| 2023-10-24 | $28.88 | $30.66 | $28.52 | $30.66 | $30.66 | 171,095,020 |
| 2023-10-23 | $24.99 | $26.43 | $24.77 | $25.55 | $25.55 | 101,782,290 |
| 2023-10-20 | $26.00 | $26.85 | $24.24 | $24.41 | $24.41 | 104,357,780 |
| 2023-10-19 | $28.80 | $29.55 | $26.33 | $26.60 | $26.60 | 124,737,940 |
| 2023-10-18 | $28.90 | $30.55 | $28.53 | $29.75 | $29.75 | 106,046,220 |
| 2023-10-17 | $28.93 | $30.64 | $28.82 | $29.57 | $29.57 | 104,076,530 |
| 2023-10-16 | $32.08 | $32.11 | $29.29 | $29.40 | $29.40 | 144,911,930 |
| 2023-10-13 | $32.69 | $34.00 | $31.99 | $33.07 | $33.07 | 164,297,430 |
| 2023-10-12 | $36.35 | $36.83 | $30.70 | $32.45 | $32.45 | 171,898,750 |
| 2023-10-11 | $28.98 | $35.52 | $28.80 | $35.52 | $35.52 | 232,113,750 |
| 2023-10-10 | $28.00 | $30.80 | $26.90 | $29.60 | $29.60 | 207,036,670 |
| 2023-10-09 | $26.50 | $31.66 | $26.36 | $28.00 | $28.00 | 206,875,520 |
| 2023-09-28 | $24.95 | $28.50 | $23.85 | $26.95 | $26.95 | 183,675,130 |
| 2023-09-27 | $24.56 | $26.15 | $24.40 | $24.40 | $24.40 | 135,332,140 |
| 2023-09-26 | $26.57 | $26.96 | $24.32 | $25.16 | $25.16 | 156,062,450 |
| 2023-09-25 | $27.70 | $29.47 | $26.92 | $27.88 | $27.88 | 157,943,650 |
| 2023-09-22 | $28.88 | $28.90 | $26.51 | $27.60 | $27.60 | 168,966,510 |
| 2023-09-21 | $25.30 | $30.55 | $25.00 | $29.02 | $29.02 | 211,518,860 |
| 2023-09-20 | $24.38 | $25.98 | $24.08 | $25.47 | $25.47 | 125,860,960 |
| 2023-09-19 | $24.90 | $26.32 | $23.55 | $24.99 | $24.99 | 167,331,930 |
| 2023-09-18 | $26.40 | $31.33 | $25.70 | $25.70 | $25.70 | 227,398,730 |
| 2023-09-15 | $26.68 | $27.47 | $25.78 | $27.18 | $27.18 | 146,983,680 |
| 2023-09-14 | $28.12 | $28.99 | $25.97 | $26.68 | $26.68 | 185,159,690 |
| 2023-09-13 | $27.48 | $29.38 | $27.11 | $29.00 | $29.00 | 174,082,860 |
| 2023-09-12 | $27.80 | $28.98 | $27.32 | $28.25 | $28.25 | 146,239,690 |
| 2023-09-11 | $28.89 | $29.44 | $27.00 | $27.98 | $27.98 | 186,828,000 |
| 2023-09-08 | $24.60 | $29.28 | $23.82 | $29.28 | $29.28 | 197,326,990 |
| 2023-09-07 | $24.70 | $26.29 | $23.88 | $24.40 | $24.40 | 197,810,990 |
| 2023-09-06 | $20.80 | $23.52 | $20.10 | $23.52 | $23.52 | 156,578,740 |
| 2023-09-05 | $17.90 | $20.06 | $17.71 | $19.60 | $19.60 | 226,146,370 |
| 2023-09-04 | $14.99 | $16.72 | $14.51 | $16.72 | $16.72 | 175,637,340 |
| 2023-09-01 | $13.46 | $14.00 | $13.07 | $13.93 | $13.93 | 105,295,460 |
| 2023-08-31 | $14.03 | $14.88 | $13.30 | $13.37 | $13.37 | 153,496,850 |
| 2023-08-30 | $14.00 | $15.24 | $13.51 | $14.17 | $14.17 | 178,718,200 |
| 2023-08-29 | $11.05 | $13.26 | $11.00 | $12.70 | $12.70 | 84,672,010 |
| 2023-08-28 | $11.40 | $11.49 | $10.84 | $11.05 | $11.05 | 21,737,100 |
| 2023-08-25 | $11.10 | $11.10 | $10.66 | $10.81 | $10.81 | 15,304,270 |
| 2023-08-24 | $11.04 | $11.36 | $10.76 | $11.16 | $11.16 | 18,839,870 |
| 2023-08-23 | $11.31 | $11.40 | $10.90 | $10.95 | $10.95 | 17,690,270 |
| 2023-08-22 | $10.96 | $11.50 | $10.95 | $11.41 | $11.41 | 29,376,890 |
| 2023-08-21 | $10.99 | $11.39 | $10.86 | $10.94 | $10.94 | 21,250,320 |
| 2023-08-18 | $11.37 | $11.45 | $11.01 | $11.11 | $11.11 | 27,824,580 |
| 2023-08-17 | $10.29 | $11.61 | $10.25 | $11.33 | $11.33 | 40,244,420 |
| 2023-08-16 | $10.20 | $10.66 | $10.03 | $10.30 | $10.30 | 15,699,580 |
| 2023-08-15 | $10.20 | $10.33 | $9.99 | $10.28 | $10.28 | 11,232,370 |
| 2023-08-14 | $9.85 | $10.11 | $9.80 | $10.07 | $10.07 | 13,552,690 |
| 2023-08-11 | $10.15 | $10.23 | $10.04 | $10.07 | $10.07 | 9,203,420 |
| 2023-08-10 | $10.40 | $10.41 | $10.09 | $10.14 | $10.14 | 8,972,600 |
| 2023-08-09 | $10.45 | $10.63 | $10.35 | $10.40 | $10.40 | 6,804,000 |
| 2023-08-08 | $10.74 | $10.74 | $10.50 | $10.52 | $10.52 | 8,936,110 |
| 2023-08-07 | $10.78 | $10.94 | $10.63 | $10.74 | $10.74 | 14,006,000 |
| 2023-08-04 | $10.55 | $10.97 | $10.54 | $10.86 | $10.86 | 19,370,300 |
| 2023-08-03 | $10.30 | $11.06 | $10.20 | $10.64 | $10.64 | 36,035,920 |
| 2023-08-02 | $10.11 | $10.43 | $10.07 | $10.23 | $10.23 | 10,463,700 |
| 2023-08-01 | $10.18 | $10.18 | $9.99 | $10.15 | $10.15 | 7,034,300 |
| 2023-07-31 | $10.20 | $10.29 | $10.01 | $10.07 | $10.07 | 10,913,590 |
| 2023-07-28 | $10.10 | $10.30 | $9.85 | $10.24 | $10.24 | 16,661,290 |
| 2023-07-27 | $10.21 | $10.31 | $10.03 | $10.08 | $10.08 | 11,935,030 |
| 2023-07-26 | $10.82 | $10.94 | $10.08 | $10.19 | $10.19 | 21,511,790 |
| 2023-07-25 | $10.72 | $11.05 | $10.63 | $10.82 | $10.82 | 11,503,710 |
| 2023-07-24 | $10.82 | $10.95 | $10.54 | $10.61 | $10.61 | 9,534,700 |
| 2023-07-21 | $10.83 | $10.88 | $10.63 | $10.77 | $10.77 | 7,237,900 |
| 2023-07-20 | $11.14 | $11.19 | $10.70 | $10.73 | $10.73 | 15,366,700 |
| 2023-07-19 | $11.10 | $11.29 | $10.87 | $11.24 | $11.24 | 11,821,800 |
| 2023-07-18 | $11.18 | $11.33 | $11.00 | $11.14 | $11.14 | 8,485,200 |
| 2023-07-17 | $11.41 | $11.52 | $11.10 | $11.20 | $11.20 | 11,366,350 |
| 2023-07-14 | $11.40 | $11.66 | $11.32 | $11.51 | $11.51 | 15,004,100 |
| 2023-07-13 | $11.50 | $11.63 | $11.19 | $11.42 | $11.42 | 25,154,680 |
| 2023-07-12 | $11.83 | $12.21 | $11.39 | $11.58 | $11.58 | 32,387,900 |
| 2023-07-11 | $11.50 | $12.06 | $11.40 | $11.87 | $11.87 | 28,863,370 |
| 2023-07-10 | $11.58 | $12.07 | $11.49 | $11.61 | $11.61 | 30,204,120 |
| 2023-07-07 | $11.71 | $11.78 | $11.37 | $11.52 | $11.52 | 19,429,150 |
| 2023-07-06 | $11.99 | $12.10 | $11.71 | $11.75 | $11.75 | 22,662,060 |
| 2023-07-05 | $12.20 | $12.39 | $11.66 | $11.73 | $11.73 | 35,262,300 |
| 2023-07-04 | $11.47 | $12.42 | $11.39 | $12.34 | $12.34 | 47,639,800 |
| 2023-07-03 | $11.60 | $11.80 | $11.37 | $11.47 | $11.47 | 25,055,200 |
| 2023-06-30 | $10.57 | $11.75 | $10.45 | $11.60 | $11.60 | 38,342,090 |
| 2023-06-29 | $10.46 | $10.75 | $10.46 | $10.59 | $10.59 | 16,459,590 |
| 2023-06-28 | $10.54 | $10.65 | $10.14 | $10.51 | $10.51 | 24,497,440 |
| 2023-06-27 | $10.54 | $10.78 | $10.54 | $10.59 | $10.59 | 20,940,530 |
| 2023-06-26 | $11.20 | $11.47 | $10.55 | $10.68 | $10.68 | 32,288,100 |
| 2023-06-21 | $11.31 | $11.52 | $11.11 | $11.22 | $11.22 | 26,145,700 |
| 2023-06-20 | $11.46 | $11.68 | $11.25 | $11.31 | $11.31 | 25,831,000 |
| 2023-06-19 | $11.45 | $11.99 | $11.10 | $11.58 | $11.58 | 40,379,400 |
| 2023-06-16 | $10.96 | $11.70 | $10.80 | $11.29 | $11.29 | 32,349,150 |
| 2023-06-15 | $11.10 | $11.25 | $10.81 | $10.86 | $10.86 | 22,630,760 |
| 2023-06-14 | $11.24 | $11.60 | $11.01 | $11.10 | $11.10 | 32,118,450 |
| 2023-06-13 | $11.15 | $11.86 | $10.96 | $11.40 | $11.40 | 39,979,850 |
| 2023-06-12 | $11.56 | $11.71 | $11.01 | $11.24 | $11.24 | 53,653,220 |
| 2023-06-09 | $10.90 | $11.30 | $10.72 | $11.00 | $11.00 | 25,202,620 |
| 2023-06-08 | $10.60 | $10.99 | $10.25 | $10.85 | $10.85 | 30,424,590 |
| 2023-06-07 | $10.21 | $10.79 | $10.07 | $10.50 | $10.50 | 33,916,760 |
| 2023-06-06 | $10.79 | $10.89 | $10.08 | $10.17 | $10.17 | 62,825,280 |
| 2023-06-05 | $10.98 | $11.58 | $10.70 | $10.83 | $10.83 | 53,196,030 |
| 2023-06-02 | $10.96 | $11.06 | $10.64 | $10.80 | $10.80 | 37,480,050 |
| 2023-06-01 | $10.50 | $11.43 | $10.38 | $11.06 | $11.06 | 53,285,800 |
| 2023-05-31 | $10.02 | $10.57 | $9.98 | $10.54 | $10.54 | 33,445,100 |
| 2023-05-30 | $9.91 | $10.26 | $9.72 | $10.14 | $10.14 | 30,783,850 |
| 2023-05-29 | $10.70 | $10.83 | $9.85 | $9.91 | $9.91 | 42,175,150 |
| 2023-05-26 | $9.64 | $10.18 | $9.57 | $10.08 | $10.08 | 30,257,910 |
| 2023-05-25 | $9.89 | $9.97 | $9.45 | $9.69 | $9.69 | 28,036,010 |
| 2023-05-24 | $9.76 | $10.18 | $9.50 | $9.93 | $9.93 | 31,089,000 |
| 2023-05-23 | $9.76 | $10.29 | $9.70 | $9.70 | $9.70 | 38,989,410 |
| 2023-05-22 | $9.50 | $9.78 | $9.35 | $9.76 | $9.76 | 34,186,310 |
| 2023-05-19 | $9.03 | $9.95 | $8.98 | $9.56 | $9.56 | 47,371,250 |
| 2023-05-18 | $8.81 | $9.20 | $8.73 | $9.13 | $9.13 | 28,718,330 |
| 2023-05-17 | $8.20 | $8.86 | $8.19 | $8.83 | $8.83 | 28,183,800 |
| 2023-05-16 | $8.36 | $8.40 | $8.17 | $8.20 | $8.20 | 6,981,400 |
| 2023-05-15 | $8.37 | $8.45 | $8.15 | $8.39 | $8.39 | 8,272,300 |
| 2023-05-12 | $8.47 | $8.57 | $8.38 | $8.39 | $8.39 | 6,175,800 |
| 2023-05-11 | $8.52 | $8.59 | $8.41 | $8.46 | $8.46 | 6,243,000 |
| 2023-05-10 | $8.41 | $8.61 | $8.38 | $8.52 | $8.52 | 8,256,300 |
| 2023-05-09 | $8.62 | $8.65 | $8.37 | $8.40 | $8.40 | 10,205,600 |
| 2023-05-08 | $8.45 | $8.68 | $8.45 | $8.66 | $8.66 | 11,504,100 |
| 2023-05-05 | $8.51 | $8.57 | $8.32 | $8.48 | $8.48 | 11,492,500 |
| 2023-05-04 | $8.40 | $8.57 | $8.34 | $8.50 | $8.50 | 12,574,600 |
| 2023-05-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-28 | $8.03 | $8.41 | $8.03 | $8.39 | $8.39 | 15,580,900 |
| 2023-04-27 | $8.10 | $8.30 | $7.95 | $7.98 | $7.98 | 14,526,950 |
| 2023-04-26 | $8.13 | $8.40 | $8.11 | $8.13 | $8.13 | 12,486,300 |
| 2023-04-25 | $8.32 | $8.43 | $8.08 | $8.14 | $8.14 | 15,022,200 |
| 2023-04-24 | $8.38 | $8.66 | $8.27 | $8.42 | $8.42 | 15,293,440 |
| 2023-04-21 | $8.61 | $9.01 | $8.38 | $8.43 | $8.43 | 31,249,770 |
| 2023-04-20 | $9.05 | $9.19 | $8.74 | $8.79 | $8.79 | 18,725,100 |
| 2023-04-19 | $8.76 | $9.11 | $8.71 | $8.89 | $8.89 | 14,213,100 |
| 2023-04-18 | $8.88 | $8.92 | $8.64 | $8.77 | $8.77 | 11,518,300 |
| 2023-04-17 | $9.06 | $9.15 | $8.82 | $8.92 | $8.92 | 13,488,480 |
| 2023-04-14 | $9.06 | $9.13 | $8.82 | $9.02 | $9.02 | 15,937,400 |
| 2023-04-13 | $9.30 | $9.30 | $9.01 | $9.02 | $9.02 | 19,551,000 |
| 2023-04-12 | $9.15 | $9.39 | $9.11 | $9.31 | $9.31 | 14,837,200 |
| 2023-04-11 | $9.25 | $9.35 | $9.00 | $9.24 | $9.24 | 20,118,830 |
| 2023-04-10 | $9.80 | $9.84 | $9.22 | $9.25 | $9.25 | 27,972,100 |
| 2023-04-07 | $9.85 | $9.92 | $9.60 | $9.80 | $9.80 | 25,601,200 |
| 2023-04-06 | $9.96 | $10.06 | $9.74 | $9.81 | $9.81 | 28,120,300 |
| 2023-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-04 | $10.19 | $10.31 | $9.91 | $10.02 | $10.02 | 33,307,600 |
| 2023-04-03 | $9.71 | $10.46 | $9.66 | $10.36 | $10.36 | 43,687,240 |
| 2023-03-31 | $10.00 | $10.03 | $9.64 | $9.81 | $9.81 | 28,477,190 |
| 2023-03-30 | $9.75 | $10.29 | $9.61 | $10.14 | $10.14 | 47,529,340 |
| 2023-03-29 | $9.70 | $9.84 | $9.48 | $9.63 | $9.63 | 26,826,000 |
| 2023-03-28 | $10.25 | $10.35 | $9.70 | $9.70 | $9.70 | 38,595,000 |
| 2023-03-27 | $10.06 | $10.40 | $9.95 | $10.21 | $10.21 | 51,567,320 |
| 2023-03-24 | $11.10 | $11.53 | $10.28 | $10.37 | $10.37 | 90,334,130 |
| 2023-03-23 | $9.91 | $11.19 | $9.87 | $10.83 | $10.83 | 83,975,500 |
| 2023-03-22 | $9.33 | $10.14 | $9.26 | $10.13 | $10.13 | 61,452,100 |
| 2023-03-21 | $10.06 | $10.33 | $9.48 | $9.64 | $9.64 | 53,929,720 |
| 2023-03-20 | $10.10 | $10.53 | $9.61 | $9.86 | $9.86 | 69,338,200 |
| 2023-03-17 | $9.20 | $10.19 | $9.16 | $9.92 | $9.92 | 74,354,680 |
| 2023-03-16 | $9.13 | $9.62 | $9.10 | $9.28 | $9.28 | 52,002,650 |
| 2023-03-15 | $9.00 | $9.35 | $8.92 | $9.13 | $9.13 | 37,565,330 |
| 2023-03-14 | $8.90 | $9.68 | $8.66 | $9.16 | $9.16 | 72,058,650 |
| 2023-03-13 | $8.46 | $9.06 | $8.32 | $8.90 | $8.90 | 45,430,530 |
| 2023-03-10 | $8.37 | $8.63 | $8.36 | $8.52 | $8.52 | 24,626,000 |
| 2023-03-09 | $8.49 | $8.62 | $8.34 | $8.50 | $8.50 | 21,875,300 |
| 2023-03-08 | $8.15 | $8.44 | $8.15 | $8.41 | $8.41 | 18,884,400 |
| 2023-03-07 | $8.42 | $8.51 | $8.10 | $8.17 | $8.17 | 24,595,100 |
| 2023-03-06 | $8.41 | $8.74 | $8.40 | $8.44 | $8.44 | 25,125,820 |
| 2023-03-03 | $8.53 | $8.61 | $8.41 | $8.45 | $8.45 | 24,842,610 |
| 2023-03-02 | $8.56 | $8.72 | $8.48 | $8.54 | $8.54 | 27,062,000 |
| 2023-03-01 | $8.43 | $8.68 | $8.36 | $8.60 | $8.60 | 31,191,410 |
| 2023-02-28 | $8.41 | $8.58 | $8.33 | $8.50 | $8.50 | 28,705,590 |
| 2023-02-27 | $8.18 | $8.89 | $8.13 | $8.49 | $8.49 | 49,352,960 |
| 2023-02-24 | $8.33 | $8.35 | $8.19 | $8.25 | $8.25 | 25,573,400 |
| 2023-02-23 | $8.47 | $8.47 | $8.18 | $8.27 | $8.27 | 34,661,330 |
| 2023-02-22 | $8.00 | $8.50 | $7.93 | $8.42 | $8.42 | 51,929,210 |
| 2023-02-21 | $7.88 | $8.15 | $7.82 | $8.05 | $8.05 | 25,244,590 |
| 2023-02-20 | $7.86 | $7.95 | $7.73 | $7.89 | $7.89 | 16,315,700 |
| 2023-02-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 24,997,370 |
| 2023-02-16 | $8.16 | $8.23 | $7.85 | $7.91 | $7.91 | 26,963,000 |
| 2023-02-15 | $8.02 | $8.21 | $7.95 | $8.14 | $8.14 | 27,099,460 |
| 2023-02-14 | $8.10 | $8.48 | $8.03 | $8.09 | $8.09 | 40,461,380 |
| 2023-02-13 | $7.92 | $8.19 | $7.89 | $8.13 | $8.13 | 40,413,100 |
| 2023-02-10 | $7.97 | $8.06 | $7.82 | $7.84 | $7.84 | 24,979,600 |
| 2023-02-09 | $7.89 | $8.03 | $7.87 | $8.03 | $8.03 | 26,074,520 |
| 2023-02-08 | $8.15 | $8.15 | $7.93 | $7.94 | $7.94 | 29,471,690 |
| 2023-02-07 | $8.15 | $8.20 | $7.96 | $8.07 | $8.07 | 41,768,180 |
| 2023-02-06 | $8.25 | $8.63 | $8.16 | $8.30 | $8.30 | 55,956,980 |
| 2023-02-03 | $9.06 | $9.06 | $8.33 | $8.44 | $8.44 | 94,947,890 |
| 2023-02-02 | $7.75 | $9.06 | $7.75 | $9.06 | $9.06 | 73,608,880 |
| 2023-02-01 | $7.32 | $7.56 | $7.25 | $7.55 | $7.55 | 30,193,390 |
| 2023-01-31 | $7.05 | $7.37 | $6.98 | $7.37 | $7.37 | 30,498,260 |
| 2023-01-30 | $6.94 | $7.20 | $6.83 | $7.14 | $7.14 | 33,475,400 |
| 2023-01-20 | $6.92 | $6.93 | $6.84 | $6.89 | $6.89 | 5,072,260 |
| 2023-01-19 | $6.75 | $6.90 | $6.73 | $6.87 | $6.87 | 5,569,000 |
| 2023-01-18 | $6.74 | $6.80 | $6.68 | $6.77 | $6.77 | 4,112,930 |
| 2023-01-17 | $6.74 | $6.76 | $6.66 | $6.68 | $6.68 | 2,729,190 |
| 2023-01-16 | $6.60 | $6.76 | $6.60 | $6.73 | $6.73 | 4,409,200 |
| 2023-01-13 | $6.62 | $6.67 | $6.56 | $6.60 | $6.60 | 3,776,100 |
| 2023-01-12 | $6.56 | $6.78 | $6.56 | $6.64 | $6.64 | 6,417,170 |
| 2023-01-11 | $6.56 | $6.61 | $6.51 | $6.52 | $6.52 | 2,966,650 |
| 2023-01-10 | $6.60 | $6.67 | $6.57 | $6.58 | $6.58 | 3,531,100 |
| 2023-01-09 | $6.61 | $6.69 | $6.60 | $6.63 | $6.63 | 3,705,400 |
| 2023-01-06 | $6.73 | $6.74 | $6.61 | $6.64 | $6.64 | 4,166,820 |
| 2023-01-05 | $6.84 | $6.84 | $6.71 | $6.73 | $6.73 | 3,411,320 |
| 2023-01-04 | $6.72 | $6.83 | $6.70 | $6.79 | $6.79 | 4,283,580 |
| 2023-01-03 | $6.51 | $6.73 | $6.49 | $6.71 | $6.71 | 4,221,600 |
| 2023-01-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-12-30 | $6.54 | $6.57 | $6.50 | $6.53 | $6.53 | 1,806,900 |
| 2022-12-29 | $6.50 | $6.60 | $6.48 | $6.50 | $6.50 | 2,390,000 |
| 2022-12-28 | $6.67 | $6.67 | $6.48 | $6.50 | $6.50 | 2,939,200 |
| 2022-12-27 | $6.60 | $6.66 | $6.55 | $6.64 | $6.64 | 2,808,900 |
| 2022-12-26 | $6.50 | $6.60 | $6.46 | $6.58 | $6.58 | 2,782,200 |
| 2022-12-23 | $6.49 | $6.56 | $6.45 | $6.48 | $6.48 | 2,949,700 |
| 2022-12-22 | $6.64 | $6.66 | $6.46 | $6.50 | $6.50 | 3,615,420 |
| 2022-12-21 | $6.72 | $6.72 | $6.58 | $6.61 | $6.61 | 2,777,630 |
| 2022-12-20 | $6.66 | $6.78 | $6.66 | $6.72 | $6.72 | 3,401,450 |
| 2022-12-19 | $6.81 | $6.84 | $6.61 | $6.64 | $6.64 | 4,222,450 |
| 2022-12-16 | $6.98 | $6.99 | $6.81 | $6.81 | $6.81 | 5,521,400 |
| 2022-12-15 | $7.04 | $7.09 | $6.98 | $7.01 | $7.01 | 4,198,150 |
| 2022-12-14 | $7.01 | $7.16 | $6.98 | $7.00 | $7.00 | 4,594,600 |
| 2022-12-13 | $7.06 | $7.12 | $6.95 | $6.97 | $6.97 | 4,979,100 |
| 2022-12-12 | $7.08 | $7.15 | $6.99 | $7.08 | $7.08 | 6,638,660 |
| 2022-12-09 | $7.25 | $7.33 | $7.09 | $7.09 | $7.09 | 10,776,480 |
| 2022-12-08 | $7.13 | $7.45 | $7.08 | $7.28 | $7.28 | 13,599,900 |
| 2022-12-07 | $7.15 | $7.16 | $7.07 | $7.10 | $7.10 | 4,191,000 |
| 2022-12-06 | $7.21 | $7.25 | $7.13 | $7.16 | $7.16 | 4,045,310 |
| 2022-12-05 | $7.20 | $7.25 | $7.14 | $7.20 | $7.20 | 5,175,900 |
| 2022-12-01 | $7.11 | $7.18 | $7.08 | $7.09 | $7.09 | 4,394,980 |
| 2022-11-30 | $7.12 | $7.22 | $7.05 | $7.09 | $7.09 | 6,407,380 |
| 2022-11-29 | $6.97 | $7.12 | $6.97 | $7.09 | $7.09 | 4,247,840 |
| 2022-11-28 | $6.93 | $6.99 | $6.85 | $6.97 | $6.97 | 4,572,270 |
| 2022-11-25 | $7.09 | $7.10 | $6.95 | $6.96 | $6.96 | 5,905,340 |
| 2022-11-24 | $7.15 | $7.23 | $7.05 | $7.06 | $7.06 | 5,183,400 |
| 2022-11-23 | $7.24 | $7.27 | $7.03 | $7.14 | $7.14 | 5,457,300 |
| 2022-11-22 | $7.40 | $7.44 | $7.20 | $7.22 | $7.22 | 6,039,500 |
| 2022-11-21 | $7.41 | $7.46 | $7.28 | $7.36 | $7.36 | 5,169,500 |
| 2022-11-18 | $7.59 | $7.65 | $7.40 | $7.41 | $7.41 | 6,155,070 |
| 2022-11-17 | $7.54 | $7.60 | $7.40 | $7.59 | $7.59 | 6,004,470 |
| 2022-11-16 | $7.48 | $7.62 | $7.46 | $7.53 | $7.53 | 7,622,800 |
| 2022-11-15 | $7.37 | $7.49 | $7.31 | $7.47 | $7.47 | 6,346,890 |
| 2022-11-14 | $7.42 | $7.48 | $7.31 | $7.35 | $7.35 | 6,074,420 |
| 2022-11-11 | $7.59 | $7.65 | $7.40 | $7.41 | $7.41 | 7,660,720 |
| 2022-11-10 | $7.45 | $7.55 | $7.40 | $7.45 | $7.45 | 6,664,900 |
| 2022-11-09 | $7.65 | $7.69 | $7.50 | $7.50 | $7.50 | 5,942,870 |
| 2022-11-08 | $7.67 | $7.70 | $7.53 | $7.60 | $7.60 | 6,581,970 |
| 2022-11-07 | $7.60 | $7.71 | $7.51 | $7.65 | $7.65 | 11,378,370 |
| 2022-11-04 | $7.55 | $7.77 | $7.50 | $7.60 | $7.60 | 12,936,710 |
| 2022-11-03 | $7.40 | $7.70 | $7.33 | $7.55 | $7.55 | 11,074,200 |
| 2022-11-02 | $7.47 | $7.70 | $7.43 | $7.45 | $7.45 | 11,190,400 |
| 2022-11-01 | $7.34 | $7.42 | $7.25 | $7.38 | $7.38 | 6,708,600 |
| 2022-10-31 | $7.01 | $7.37 | $7.00 | $7.30 | $7.30 | 6,454,390 |
| 2022-10-28 | $7.19 | $7.29 | $7.04 | $7.06 | $7.06 | 7,464,320 |
| 2022-10-27 | $7.29 | $7.41 | $7.27 | $7.29 | $7.29 | 5,646,300 |
| 2022-10-26 | $7.15 | $7.38 | $7.12 | $7.35 | $7.35 | 7,748,320 |
| 2022-10-25 | $7.19 | $7.24 | $7.03 | $7.18 | $7.18 | 6,785,440 |
| 2022-10-24 | $7.13 | $7.33 | $7.06 | $7.13 | $7.13 | 8,151,840 |
| 2022-10-21 | $7.13 | $7.18 | $7.04 | $7.09 | $7.09 | 3,587,300 |
| 2022-10-20 | $7.10 | $7.22 | $6.98 | $7.12 | $7.12 | 6,416,000 |
| 2022-10-19 | $7.11 | $7.19 | $7.08 | $7.10 | $7.10 | 4,478,820 |
| 2022-10-18 | $7.20 | $7.20 | $7.06 | $7.12 | $7.12 | 6,355,350 |
| 2022-10-17 | $6.85 | $7.18 | $6.82 | $7.13 | $7.13 | 7,953,300 |
| 2022-10-14 | $6.85 | $6.94 | $6.80 | $6.89 | $6.89 | 6,166,400 |
| 2022-10-13 | $6.65 | $6.85 | $6.63 | $6.81 | $6.81 | 6,645,970 |
| 2022-10-12 | $6.50 | $6.71 | $6.45 | $6.70 | $6.70 | 4,410,700 |
| 2022-10-11 | $6.46 | $6.52 | $6.36 | $6.50 | $6.50 | 3,148,900 |
| 2022-10-10 | $6.58 | $6.60 | $6.35 | $6.41 | $6.41 | 4,110,230 |
| 2022-09-30 | $6.70 | $6.71 | $6.49 | $6.49 | $6.49 | 4,687,800 |
| 2022-09-29 | $6.80 | $6.88 | $6.60 | $6.65 | $6.65 | 5,571,300 |
| 2022-09-28 | $7.00 | $7.04 | $6.73 | $6.73 | $6.73 | 5,509,060 |
| 2022-09-27 | $6.89 | $7.01 | $6.85 | $7.01 | $7.01 | 5,168,370 |
| 2022-09-26 | $7.20 | $7.22 | $6.83 | $6.83 | $6.83 | 8,214,540 |
| 2022-09-23 | $7.45 | $7.54 | $7.18 | $7.19 | $7.19 | 7,486,670 |
| 2022-09-22 | $7.45 | $7.62 | $7.34 | $7.48 | $7.48 | 9,714,980 |
| 2022-09-21 | $7.41 | $7.49 | $7.10 | $7.48 | $7.48 | 8,672,100 |
| 2022-09-20 | $7.43 | $7.59 | $7.38 | $7.46 | $7.46 | 8,877,300 |
| 2022-09-19 | $7.38 | $7.43 | $7.28 | $7.43 | $7.43 | 7,027,100 |
| 2022-09-16 | $7.44 | $7.52 | $7.33 | $7.34 | $7.34 | 8,137,100 |
| 2022-09-15 | $7.70 | $7.72 | $7.27 | $7.40 | $7.40 | 12,591,620 |
| 2022-09-14 | $7.60 | $7.83 | $7.55 | $7.69 | $7.69 | 9,045,950 |
| 2022-09-13 | $7.77 | $7.83 | $7.64 | $7.71 | $7.71 | 8,868,000 |
| 2022-09-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-09-09 | $8.00 | $8.03 | $7.71 | $7.72 | $7.72 | 15,383,160 |
| 2022-09-08 | $8.06 | $8.15 | $7.92 | $7.95 | $7.95 | 16,608,180 |
| 2022-09-07 | $8.18 | $8.19 | $7.90 | $7.97 | $7.97 | 20,833,130 |
| 2022-09-06 | $8.27 | $8.40 | $8.15 | $8.24 | $8.24 | 26,566,210 |
| 2022-09-05 | $8.52 | $8.52 | $8.08 | $8.23 | $8.23 | 50,698,570 |
| 2022-09-02 | $7.30 | $8.81 | $7.26 | $8.66 | $8.66 | 69,100,160 |
| 2022-09-01 | $7.43 | $7.55 | $7.28 | $7.34 | $7.34 | 10,417,000 |
| 2022-08-31 | $7.98 | $8.10 | $7.51 | $7.56 | $7.56 | 14,763,020 |
| 2022-08-30 | $7.44 | $7.84 | $7.38 | $7.79 | $7.79 | 13,318,560 |
| 2022-08-29 | $7.41 | $7.47 | $7.21 | $7.42 | $7.42 | 5,327,700 |
| 2022-08-26 | $7.44 | $7.74 | $7.44 | $7.47 | $7.47 | 7,688,120 |
| 2022-08-25 | $7.66 | $7.70 | $7.43 | $7.54 | $7.54 | 8,375,470 |
| 2022-08-24 | $8.06 | $8.14 | $7.60 | $7.62 | $7.62 | 11,952,100 |
| 2022-08-23 | $8.27 | $8.33 | $8.03 | $8.10 | $8.10 | 8,018,750 |
| 2022-08-22 | $8.08 | $8.21 | $7.99 | $8.18 | $8.18 | 6,393,200 |
| 2022-08-19 | $8.37 | $8.46 | $8.08 | $8.08 | $8.08 | 10,598,400 |
| 2022-08-18 | $8.28 | $8.39 | $8.16 | $8.37 | $8.37 | 10,154,200 |
| 2022-08-17 | $8.29 | $8.29 | $8.19 | $8.27 | $8.27 | 6,913,000 |
| 2022-08-16 | $8.28 | $8.36 | $8.22 | $8.27 | $8.27 | 6,867,170 |
| 2022-08-15 | $8.32 | $8.32 | $8.18 | $8.30 | $8.30 | 7,297,760 |
| 2022-08-12 | $8.51 | $8.51 | $8.31 | $8.33 | $8.33 | 10,493,660 |
| 2022-08-11 | $8.48 | $8.58 | $8.43 | $8.53 | $8.53 | 12,390,400 |
| 2022-08-10 | $8.35 | $8.51 | $8.26 | $8.43 | $8.43 | 11,517,170 |
| 2022-08-09 | $8.40 | $8.44 | $8.21 | $8.42 | $8.42 | 11,902,700 |
| 2022-08-08 | $8.37 | $8.53 | $8.32 | $8.41 | $8.41 | 13,615,920 |
| 2022-08-05 | $8.25 | $8.50 | $8.18 | $8.47 | $8.47 | 20,727,200 |
| 2022-08-04 | $8.30 | $8.35 | $8.11 | $8.25 | $8.25 | 14,552,970 |
| 2022-08-03 | $7.88 | $8.54 | $7.87 | $8.28 | $8.28 | 26,771,130 |
| 2022-08-02 | $8.03 | $8.22 | $7.76 | $7.87 | $7.87 | 14,068,780 |
| 2022-08-01 | $8.05 | $8.18 | $8.03 | $8.08 | $8.08 | 6,970,150 |
| 2022-07-29 | $8.20 | $8.21 | $8.00 | $8.04 | $8.04 | 9,264,550 |
| 2022-07-28 | $8.09 | $8.22 | $8.04 | $8.19 | $8.19 | 9,959,440 |
| 2022-07-27 | $7.89 | $8.07 | $7.81 | $8.03 | $8.03 | 7,667,700 |
| 2022-07-26 | $7.80 | $7.90 | $7.70 | $7.89 | $7.89 | 5,869,010 |
| 2022-07-25 | $8.00 | $8.08 | $7.76 | $7.78 | $7.78 | 6,510,110 |
| 2022-07-22 | $8.00 | $8.08 | $7.83 | $7.96 | $7.96 | 8,264,220 |
| 2022-07-21 | $8.00 | $8.11 | $7.92 | $8.00 | $8.00 | 12,590,470 |
| 2022-07-20 | $7.74 | $8.14 | $7.69 | $8.02 | $8.02 | 20,434,180 |
| 2022-07-19 | $7.46 | $7.77 | $7.46 | $7.75 | $7.75 | 11,038,020 |
| 2022-07-18 | $7.34 | $7.48 | $7.27 | $7.48 | $7.48 | 4,907,040 |
| 2022-07-15 | $7.59 | $7.59 | $7.25 | $7.27 | $7.27 | 7,461,670 |
| 2022-07-14 | $7.50 | $7.70 | $7.45 | $7.60 | $7.60 | 7,148,400 |
| 2022-07-13 | $7.30 | $7.52 | $7.29 | $7.52 | $7.52 | 7,508,030 |
| 2022-07-12 | $7.48 | $7.49 | $7.22 | $7.23 | $7.23 | 6,611,000 |
| 2022-07-11 | $7.66 | $7.69 | $7.42 | $7.48 | $7.48 | 7,308,100 |
| 2022-07-08 | $7.61 | $7.82 | $7.49 | $7.73 | $7.73 | 9,932,790 |
| 2022-07-07 | $7.38 | $7.63 | $7.38 | $7.52 | $7.52 | 7,950,110 |
| 2022-07-06 | $7.50 | $7.51 | $7.32 | $7.38 | $7.38 | 4,674,000 |
| 2022-07-05 | $7.63 | $7.65 | $7.36 | $7.45 | $7.45 | 7,061,000 |
| 2022-07-04 | $7.64 | $7.69 | $7.52 | $7.63 | $7.63 | 6,218,090 |
| 2022-07-01 | $7.67 | $7.77 | $7.55 | $7.60 | $7.60 | 5,496,240 |
| 2022-06-30 | $7.74 | $7.82 | $7.63 | $7.67 | $7.67 | 6,841,150 |
| 2022-06-29 | $7.95 | $7.95 | $7.72 | $7.72 | $7.72 | 7,622,060 |
| 2022-06-28 | $7.76 | $7.97 | $7.70 | $7.96 | $7.96 | 10,115,070 |
| 2022-06-27 | $7.80 | $7.82 | $7.68 | $7.72 | $7.72 | 6,324,000 |
| 2022-06-24 | $7.67 | $7.84 | $7.67 | $7.74 | $7.74 | 8,681,400 |
| 2022-06-23 | $7.44 | $7.69 | $7.38 | $7.66 | $7.66 | 9,972,780 |
| 2022-06-22 | $7.65 | $7.70 | $7.38 | $7.40 | $7.40 | 8,230,000 |
| 2022-06-21 | $7.73 | $7.75 | $7.58 | $7.64 | $7.64 | 12,242,400 |
| 2022-06-20 | $7.50 | $7.98 | $7.43 | $7.81 | $7.81 | 15,859,160 |
| 2022-06-17 | $7.48 | $7.52 | $7.31 | $7.48 | $7.48 | 5,804,400 |
| 2022-06-16 | $7.47 | $7.60 | $7.45 | $7.50 | $7.50 | 5,894,900 |
| 2022-06-15 | $7.47 | $7.60 | $7.45 | $7.45 | $7.45 | 5,964,100 |
| 2022-06-14 | $7.51 | $7.53 | $7.26 | $7.47 | $7.47 | 7,318,740 |
| 2022-06-13 | $7.43 | $7.59 | $7.39 | $7.55 | $7.55 | 5,447,480 |
| 2022-06-10 | $7.42 | $7.57 | $7.38 | $7.48 | $7.48 | 4,737,900 |
| 2022-06-09 | $7.68 | $7.68 | $7.39 | $7.42 | $7.42 | 5,552,500 |
| 2022-06-08 | $7.74 | $7.77 | $7.50 | $7.68 | $7.68 | 6,486,800 |
| 2022-06-07 | $7.84 | $7.86 | $7.65 | $7.72 | $7.72 | 6,211,640 |
| 2022-06-06 | $7.89 | $7.89 | $7.77 | $7.84 | $7.84 | 7,562,400 |
| 2022-06-02 | $7.63 | $7.78 | $7.58 | $7.75 | $7.75 | 6,200,030 |
| 2022-06-01 | $7.55 | $7.72 | $7.51 | $7.62 | $7.62 | 6,396,510 |
| 2022-05-31 | $7.46 | $7.58 | $7.39 | $7.55 | $7.55 | 5,434,600 |
| 2022-05-30 | $7.50 | $7.54 | $7.44 | $7.50 | $7.50 | 5,066,800 |
| 2022-05-27 | $7.65 | $7.66 | $7.44 | $7.50 | $7.50 | 6,688,500 |
| 2022-05-26 | $7.34 | $7.55 | $7.27 | $7.50 | $7.50 | 7,473,400 |
| 2022-05-25 | $7.12 | $7.37 | $7.12 | $7.33 | $7.33 | 5,032,980 |
| 2022-05-24 | $7.56 | $7.67 | $7.14 | $7.18 | $7.18 | 8,651,100 |
| 2022-05-23 | $7.37 | $7.58 | $7.37 | $7.56 | $7.56 | 7,112,500 |
| 2022-05-20 | $7.38 | $7.44 | $7.30 | $7.41 | $7.41 | 5,884,180 |
| 2022-05-19 | $7.27 | $7.36 | $7.08 | $7.35 | $7.35 | 6,802,120 |
| 2022-05-18 | $7.18 | $7.49 | $7.11 | $7.38 | $7.38 | 8,778,060 |
| 2022-05-17 | $7.15 | $7.23 | $7.06 | $7.18 | $7.18 | 3,588,800 |
| 2022-05-16 | $7.32 | $7.38 | $7.14 | $7.20 | $7.20 | 5,008,510 |
| 2022-05-13 | $7.28 | $7.34 | $7.19 | $7.26 | $7.26 | 4,697,560 |
| 2022-05-12 | $7.16 | $7.35 | $7.16 | $7.25 | $7.25 | 5,350,130 |
| 2022-05-11 | $7.32 | $7.41 | $7.16 | $7.22 | $7.22 | 7,334,370 |
| 2022-05-10 | $7.16 | $7.32 | $7.05 | $7.27 | $7.27 | 6,070,390 |
| 2022-05-09 | $7.07 | $7.25 | $6.99 | $7.15 | $7.15 | 5,930,410 |
| 2022-05-06 | $6.89 | $7.07 | $6.77 | $6.99 | $6.99 | 4,621,860 |
| 2022-05-05 | $6.94 | $7.12 | $6.74 | $7.01 | $7.01 | 7,079,800 |
| 2022-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-04-29 | $6.58 | $6.94 | $6.57 | $6.85 | $6.85 | 7,900,260 |
| 2022-04-28 | $6.44 | $6.61 | $6.37 | $6.50 | $6.50 | 6,152,930 |
| 2022-04-27 | $6.32 | $6.60 | $6.11 | $6.59 | $6.59 | 7,068,170 |
| 2022-04-26 | $6.60 | $6.71 | $6.30 | $6.35 | $6.35 | 7,898,700 |
| 2022-04-25 | $7.26 | $7.26 | $6.60 | $6.61 | $6.61 | 9,948,800 |
| 2022-04-22 | $7.51 | $7.55 | $7.32 | $7.38 | $7.38 | 4,939,900 |
| 2022-04-21 | $7.93 | $7.95 | $7.53 | $7.55 | $7.55 | 6,380,000 |
| 2022-04-20 | $8.08 | $8.16 | $7.90 | $7.96 | $7.96 | 4,780,240 |
| 2022-04-19 | $8.01 | $8.22 | $7.96 | $8.11 | $8.11 | 4,916,400 |
| 2022-04-18 | $7.81 | $8.09 | $7.77 | $8.05 | $8.05 | 6,825,800 |
| 2022-04-15 | $8.04 | $8.07 | $7.70 | $7.78 | $7.78 | 8,620,100 |
| 2022-04-14 | $8.20 | $8.20 | $8.04 | $8.07 | $8.07 | 5,378,390 |
| 2022-04-13 | $8.34 | $8.34 | $8.04 | $8.04 | $8.04 | 7,819,190 |
| 2022-04-12 | $8.28 | $8.46 | $8.09 | $8.42 | $8.42 | 8,696,730 |
| 2022-04-11 | $8.58 | $8.65 | $8.28 | $8.35 | $8.35 | 11,336,450 |
| 2022-04-08 | $8.78 | $8.95 | $8.52 | $8.72 | $8.72 | 17,643,080 |
| 2022-04-07 | $8.69 | $8.88 | $8.41 | $8.41 | $8.41 | 13,560,980 |
| 2022-04-06 | $8.44 | $8.62 | $8.39 | $8.59 | $8.59 | 6,965,940 |
| 2022-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-04-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-04-01 | $8.44 | $8.50 | $8.39 | $8.46 | $8.46 | 6,176,470 |
| 2022-03-31 | $8.60 | $8.60 | $8.50 | $8.53 | $8.53 | 5,697,090 |
| 2022-03-30 | $8.54 | $8.62 | $8.44 | $8.60 | $8.60 | 5,588,690 |
| 2022-03-29 | $8.72 | $8.78 | $8.45 | $8.48 | $8.48 | 7,313,590 |
| 2022-03-28 | $8.73 | $8.82 | $8.50 | $8.67 | $8.67 | 6,844,400 |
| 2022-03-25 | $8.82 | $8.99 | $8.80 | $8.80 | $8.80 | 6,765,050 |
| 2022-03-24 | $8.96 | $8.98 | $8.77 | $8.77 | $8.77 | 8,767,900 |
| 2022-03-23 | $8.91 | $9.25 | $8.91 | $9.01 | $9.01 | 14,470,220 |
| 2022-03-22 | $9.48 | $9.69 | $9.05 | $9.17 | $9.17 | 24,980,060 |
| 2022-03-21 | $8.80 | $9.08 | $8.80 | $8.93 | $8.93 | 13,912,650 |
| 2022-03-18 | $8.66 | $8.78 | $8.61 | $8.75 | $8.75 | 6,462,620 |
| 2022-03-17 | $8.70 | $8.84 | $8.65 | $8.70 | $8.70 | 9,889,350 |
| 2022-03-16 | $8.45 | $8.64 | $8.21 | $8.60 | $8.60 | 10,752,060 |
| 2022-03-15 | $8.70 | $8.76 | $8.28 | $8.29 | $8.29 | 9,823,210 |
| 2022-03-14 | $8.83 | $9.00 | $8.73 | $8.73 | $8.73 | 8,600,660 |
| 2022-03-11 | $8.65 | $8.95 | $8.58 | $8.92 | $8.92 | 8,759,620 |
| 2022-03-10 | $8.87 | $8.92 | $8.73 | $8.79 | $8.79 | 10,318,320 |
| 2022-03-09 | $8.80 | $8.88 | $8.15 | $8.61 | $8.61 | 13,395,920 |
| 2022-03-08 | $9.18 | $9.20 | $8.75 | $8.79 | $8.79 | 10,837,990 |
| 2022-03-07 | $9.27 | $9.35 | $9.04 | $9.10 | $9.10 | 10,261,400 |
| 2022-03-04 | $9.60 | $9.68 | $9.30 | $9.32 | $9.32 | 14,228,500 |
| 2022-03-03 | $9.98 | $9.98 | $9.60 | $9.64 | $9.64 | 15,611,260 |
| 2022-03-02 | $9.91 | $10.00 | $9.80 | $9.90 | $9.90 | 12,856,700 |
| 2022-03-01 | $9.63 | $9.94 | $9.57 | $9.93 | $9.93 | 17,640,530 |
| 2022-02-28 | $9.78 | $9.92 | $9.57 | $9.62 | $9.62 | 12,727,800 |
| 2022-02-25 | $9.87 | $9.96 | $9.62 | $9.62 | $9.62 | 21,296,090 |
| 2022-02-24 | $9.93 | $10.49 | $9.53 | $9.96 | $9.96 | 33,957,110 |
| 2022-02-23 | $9.92 | $10.07 | $9.78 | $10.05 | $10.05 | 14,147,180 |
| 2022-02-22 | $10.06 | $10.08 | $9.71 | $9.84 | $9.84 | 12,607,110 |
| 2022-02-21 | $9.79 | $10.10 | $9.74 | $10.07 | $10.07 | 14,605,800 |
| 2022-02-18 | $9.66 | $9.83 | $9.62 | $9.82 | $9.82 | 9,075,260 |
| 2022-02-17 | $9.88 | $9.95 | $9.72 | $9.76 | $9.76 | 13,624,590 |
| 2022-02-16 | $9.99 | $10.08 | $9.88 | $9.95 | $9.95 | 10,437,120 |
| 2022-02-15 | $10.00 | $10.07 | $9.80 | $9.89 | $9.89 | 13,362,380 |
| 2022-02-14 | $9.71 | $10.20 | $9.70 | $9.96 | $9.96 | 17,389,870 |
| 2022-02-11 | $9.99 | $10.05 | $9.71 | $9.76 | $9.76 | 16,402,370 |
| 2022-02-10 | $10.01 | $10.14 | $9.98 | $10.03 | $10.03 | 14,974,090 |
| 2022-02-09 | $9.72 | $10.20 | $9.64 | $10.17 | $10.17 | 25,241,510 |
| 2022-02-08 | $9.50 | $9.68 | $9.38 | $9.67 | $9.67 | 12,823,140 |
| 2022-02-07 | $9.78 | $9.78 | $9.46 | $9.55 | $9.55 | 13,140,550 |
| 2022-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-01-28 | $9.44 | $9.60 | $9.25 | $9.45 | $9.45 | 12,506,500 |
| 2022-01-27 | $9.78 | $9.80 | $9.24 | $9.29 | $9.29 | 17,816,200 |
| 2022-01-26 | $9.70 | $9.96 | $9.65 | $9.79 | $9.79 | 13,435,540 |
| 2022-01-25 | $10.20 | $10.32 | $9.72 | $9.76 | $9.76 | 24,191,850 |
| 2022-01-24 | $10.16 | $10.36 | $10.01 | $10.13 | $10.13 | 19,709,090 |
| 2022-01-21 | $10.34 | $10.46 | $10.10 | $10.17 | $10.17 | 27,318,560 |
| 2022-01-20 | $10.92 | $11.15 | $10.34 | $10.42 | $10.42 | 50,261,690 |
| 2022-01-19 | $12.07 | $12.12 | $11.01 | $11.09 | $11.09 | 74,921,400 |
| 2022-01-18 | $12.50 | $13.56 | $12.23 | $13.47 | $13.47 | 81,320,510 |
| 2022-01-17 | $12.06 | $12.68 | $12.06 | $12.59 | $12.59 | 51,046,630 |
| 2022-01-14 | $11.80 | $12.20 | $11.64 | $12.00 | $12.00 | 40,399,900 |
| 2022-01-13 | $12.17 | $12.54 | $11.81 | $11.87 | $11.87 | 52,272,960 |
| 2022-01-12 | $11.45 | $11.78 | $11.41 | $11.53 | $11.53 | 20,118,940 |
| 2022-01-11 | $11.87 | $11.94 | $11.28 | $11.35 | $11.35 | 27,847,860 |
| 2022-01-10 | $11.20 | $12.06 | $11.16 | $11.86 | $11.86 | 35,018,910 |
| 2022-01-07 | $11.47 | $12.14 | $11.26 | $11.30 | $11.30 | 38,428,740 |
| 2022-01-06 | $11.74 | $11.83 | $11.03 | $11.44 | $11.44 | 42,781,510 |
| 2022-01-05 | $12.14 | $12.93 | $11.90 | $12.07 | $12.07 | 63,736,630 |
| 2022-01-04 | $11.73 | $11.90 | $11.50 | $11.79 | $11.79 | 29,561,500 |
| 2022-01-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2021-12-31 | $11.85 | $11.94 | $11.60 | $11.63 | $11.63 | 32,800,850 |
| 2021-12-30 | $11.71 | $12.13 | $11.47 | $11.96 | $11.96 | 42,866,890 |
| 2021-12-29 | $11.31 | $11.75 | $11.25 | $11.68 | $11.68 | 31,572,240 |
| 2021-12-28 | $11.35 | $11.65 | $11.20 | $11.48 | $11.48 | 30,578,010 |
| 2021-12-27 | $11.22 | $11.47 | $11.06 | $11.28 | $11.28 | 25,407,500 |
| 2021-12-24 | $11.99 | $12.05 | $11.20 | $11.30 | $11.30 | 36,638,190 |
| 2021-12-23 | $12.18 | $12.28 | $11.65 | $11.80 | $11.80 | 41,980,280 |
| 2021-12-22 | $12.20 | $12.88 | $11.98 | $12.09 | $12.09 | 61,969,720 |
| 2021-12-21 | $11.82 | $13.09 | $11.61 | $12.50 | $12.50 | 73,249,310 |
| 2021-12-20 | $12.47 | $12.98 | $11.85 | $12.07 | $12.07 | 82,780,630 |
| 2021-12-17 | $13.57 | $14.16 | $12.86 | $12.90 | $12.90 | 144,358,880 |
| 2021-12-16 | $11.70 | $12.85 | $11.43 | $12.85 | $12.85 | 109,397,230 |
| 2021-12-15 | $10.31 | $11.18 | $10.30 | $10.71 | $10.71 | 44,331,690 |
| 2021-12-14 | $10.19 | $10.53 | $10.13 | $10.39 | $10.39 | 18,503,300 |
| 2021-12-13 | $9.96 | $10.32 | $9.80 | $10.31 | $10.31 | 16,383,920 |
| 2021-12-10 | $9.88 | $10.06 | $9.82 | $9.91 | $9.91 | 7,281,610 |
| 2021-12-09 | $9.84 | $10.12 | $9.84 | $9.89 | $9.89 | 9,863,500 |
| 2021-12-08 | $9.55 | $9.90 | $9.51 | $9.84 | $9.84 | 10,562,750 |
| 2021-12-07 | $9.91 | $10.03 | $9.47 | $9.57 | $9.57 | 11,970,340 |
| 2021-12-06 | $10.03 | $10.08 | $9.72 | $9.76 | $9.76 | 15,801,050 |
| 2021-12-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 13,036,210 |
| 2021-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13,956,520 |
| 2021-12-01 | $10.38 | $10.42 | $10.22 | $10.37 | $10.37 | 14,376,400 |
| 2021-11-30 | $10.10 | $10.63 | $10.10 | $10.38 | $10.38 | 25,805,800 |
| 2021-11-29 | $9.98 | $10.13 | $9.91 | $9.99 | $9.99 | 9,705,400 |
| 2021-11-26 | $10.10 | $10.34 | $9.91 | $10.14 | $10.14 | 13,695,250 |
| 2021-11-25 | $10.21 | $10.28 | $10.04 | $10.07 | $10.07 | 12,274,900 |
| 2021-11-24 | $10.22 | $10.40 | $10.08 | $10.19 | $10.19 | 17,844,350 |
| 2021-11-23 | $10.17 | $10.25 | $9.98 | $10.13 | $10.13 | 12,760,720 |
| 2021-11-22 | $10.11 | $10.25 | $10.08 | $10.19 | $10.19 | 12,740,180 |
| 2021-11-19 | $10.19 | $10.29 | $10.09 | $10.20 | $10.20 | 15,941,890 |
| 2021-11-18 | $10.10 | $10.43 | $10.06 | $10.06 | $10.06 | 18,139,270 |
| 2021-11-17 | $10.13 | $10.23 | $9.96 | $10.15 | $10.15 | 19,857,760 |
| 2021-11-16 | $10.50 | $10.75 | $10.06 | $10.13 | $10.13 | 32,441,490 |
| 2021-11-15 | $9.86 | $10.40 | $9.81 | $10.40 | $10.40 | 25,035,460 |
| 2021-11-12 | $9.61 | $10.11 | $9.61 | $9.96 | $9.96 | 18,392,750 |
| 2021-11-11 | $9.50 | $9.75 | $9.48 | $9.66 | $9.66 | 11,182,750 |
| 2021-11-10 | $9.40 | $9.70 | $9.38 | $9.63 | $9.63 | 14,093,990 |
| 2021-11-09 | $9.40 | $9.51 | $9.28 | $9.44 | $9.44 | 12,048,040 |
| 2021-11-08 | $8.89 | $9.58 | $8.83 | $9.49 | $9.49 | 17,714,550 |
| 2021-11-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 10,631,640 |
| 2021-11-04 | $8.77 | $8.87 | $8.74 | $8.85 | $8.85 | 5,960,600 |
| 2021-11-03 | $8.71 | $8.83 | $8.66 | $8.78 | $8.78 | 4,710,760 |
| 2021-11-02 | $8.78 | $8.84 | $8.64 | $8.75 | $8.75 | 6,743,310 |
| 2021-11-01 | $8.50 | $8.74 | $8.45 | $8.67 | $8.67 | 4,366,300 |
| 2021-10-29 | $8.33 | $8.54 | $8.33 | $8.49 | $8.49 | 3,982,700 |
| 2021-10-28 | $8.51 | $8.52 | $8.27 | $8.32 | $8.32 | 4,388,930 |
| 2021-10-27 | $8.85 | $8.88 | $8.41 | $8.48 | $8.48 | 6,633,900 |
| 2021-10-26 | $8.80 | $8.88 | $8.74 | $8.83 | $8.83 | 3,596,200 |
| 2021-10-25 | $9.01 | $9.02 | $8.66 | $8.83 | $8.83 | 7,047,780 |
| 2021-10-22 | $9.12 | $9.15 | $9.02 | $9.03 | $9.03 | 4,136,600 |
| 2021-10-21 | $9.42 | $9.42 | $9.07 | $9.10 | $9.10 | 6,628,190 |
| 2021-10-20 | $9.37 | $9.53 | $9.36 | $9.42 | $9.42 | 4,562,600 |
| 2021-10-19 | $9.45 | $9.49 | $9.31 | $9.34 | $9.34 | 4,030,810 |
| 2021-10-18 | $9.38 | $9.46 | $9.35 | $9.44 | $9.44 | 3,281,300 |
| 2021-10-15 | $9.48 | $9.58 | $9.35 | $9.35 | $9.35 | 5,210,870 |
| 2021-10-14 | $9.14 | $9.56 | $9.14 | $9.45 | $9.45 | 5,912,970 |
| 2021-10-13 | $9.18 | $9.25 | $9.06 | $9.22 | $9.22 | 3,432,780 |
| 2021-10-12 | $9.40 | $9.40 | $9.08 | $9.18 | $9.18 | 5,785,480 |
| 2021-10-11 | $9.35 | $9.57 | $9.28 | $9.47 | $9.47 | 5,681,030 |
| 2021-10-08 | $9.22 | $9.45 | $9.22 | $9.35 | $9.35 | 4,492,150 |
| 2021-10-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-10-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-09-30 | $9.10 | $9.17 | $9.08 | $9.13 | $9.13 | 3,654,550 |
| 2021-09-29 | $9.39 | $9.49 | $9.01 | $9.01 | $9.01 | 7,845,600 |
| 2021-09-28 | $9.51 | $9.55 | $9.35 | $9.39 | $9.39 | 6,240,700 |
| 2021-09-27 | $9.95 | $9.99 | $9.42 | $9.52 | $9.52 | 8,767,600 |
| 2021-09-24 | $10.20 | $10.20 | $9.87 | $9.88 | $9.88 | 9,729,790 |
| 2021-09-23 | $10.10 | $10.18 | $9.98 | $10.14 | $10.14 | 9,011,830 |
| 2021-09-22 | $9.90 | $10.10 | $9.81 | $9.98 | $9.98 | 12,199,140 |
| 2021-09-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-09-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-09-17 | $10.50 | $11.15 | $10.29 | $10.36 | $10.36 | 19,800,020 |
| 2021-09-16 | $10.20 | $10.48 | $10.14 | $10.14 | $10.14 | 11,411,180 |
| 2021-09-15 | $10.19 | $10.48 | $10.09 | $10.26 | $10.26 | 9,694,060 |
| 2021-09-14 | $10.53 | $10.64 | $10.21 | $10.26 | $10.26 | 12,324,170 |
| 2021-09-13 | $10.42 | $10.72 | $10.28 | $10.56 | $10.56 | 12,979,880 |
| 2021-09-10 | $10.43 | $10.58 | $10.18 | $10.49 | $10.49 | 15,228,190 |
| 2021-09-09 | $10.47 | $10.77 | $10.34 | $10.49 | $10.49 | 16,261,850 |
| 2021-09-08 | $10.37 | $10.41 | $10.23 | $10.40 | $10.40 | 13,119,330 |
| 2021-09-07 | $10.21 | $10.50 | $10.15 | $10.35 | $10.35 | 16,631,700 |
| 2021-09-06 | $9.95 | $10.30 | $9.86 | $10.25 | $10.25 | 13,427,600 |
| 2021-09-03 | $10.09 | $10.40 | $9.98 | $10.01 | $10.01 | 13,782,700 |
| 2021-09-02 | $10.09 | $10.09 | $9.88 | $9.97 | $9.97 | 12,342,330 |
| 2021-09-01 | $10.00 | $10.37 | $9.88 | $10.23 | $10.23 | 17,429,780 |
| 2021-08-31 | $10.38 | $10.38 | $9.91 | $10.13 | $10.13 | 18,462,400 |
| 2021-08-30 | $9.77 | $10.78 | $9.77 | $10.27 | $10.27 | 26,374,670 |
| 2021-08-27 | $10.51 | $10.52 | $9.61 | $9.77 | $9.77 | 33,545,440 |
| 2021-08-26 | $10.90 | $11.25 | $10.80 | $10.81 | $10.81 | 12,736,600 |
| 2021-08-25 | $11.27 | $11.28 | $10.89 | $10.93 | $10.93 | 15,612,700 |
| 2021-08-24 | $11.49 | $11.50 | $11.11 | $11.23 | $11.23 | 17,789,080 |
| 2021-08-23 | $11.05 | $11.39 | $10.95 | $11.34 | $11.34 | 18,464,750 |
| 2021-08-20 | $10.71 | $11.10 | $10.59 | $10.99 | $10.99 | 17,190,500 |
| 2021-08-19 | $10.81 | $10.97 | $10.65 | $10.73 | $10.73 | 11,199,300 |
| 2021-08-18 | $10.70 | $10.95 | $10.60 | $10.95 | $10.95 | 11,684,110 |
| 2021-08-17 | $11.15 | $11.22 | $10.71 | $10.71 | $10.71 | 19,473,530 |
| 2021-08-16 | $11.52 | $11.55 | $11.12 | $11.13 | $11.13 | 29,285,280 |
| 2021-08-13 | $12.21 | $12.37 | $11.61 | $11.83 | $11.83 | 37,551,410 |
| 2021-08-12 | $11.55 | $12.44 | $11.42 | $11.91 | $11.91 | 42,121,900 |
| 2021-08-11 | $11.29 | $11.67 | $11.15 | $11.64 | $11.64 | 33,242,810 |
| 2021-08-10 | $10.86 | $11.49 | $10.83 | $11.25 | $11.25 | 24,225,670 |
| 2021-08-09 | $11.18 | $11.27 | $10.91 | $10.91 | $10.91 | 19,883,700 |
| 2021-08-06 | $11.38 | $11.41 | $11.01 | $11.29 | $11.29 | 25,005,720 |
| 2021-08-05 | $11.49 | $11.69 | $11.22 | $11.55 | $11.55 | 35,264,080 |
| 2021-08-04 | $11.15 | $11.35 | $11.00 | $11.30 | $11.30 | 22,141,260 |
| 2021-08-03 | $11.60 | $11.72 | $11.11 | $11.17 | $11.17 | 29,010,720 |
| 2021-08-02 | $10.92 | $11.50 | $10.82 | $11.44 | $11.44 | 31,058,740 |
| 2021-07-30 | $10.85 | $11.30 | $10.71 | $11.01 | $11.01 | 29,254,020 |
| 2021-07-29 | $10.55 | $10.95 | $10.51 | $10.80 | $10.80 | 31,081,870 |
| 2021-07-28 | $11.36 | $11.39 | $10.20 | $10.37 | $10.37 | 37,847,160 |
| 2021-07-27 | $11.08 | $11.75 | $11.08 | $11.34 | $11.34 | 45,660,010 |
| 2021-07-26 | $11.06 | $11.57 | $11.01 | $11.10 | $11.10 | 34,836,380 |
| 2021-07-23 | $11.32 | $11.45 | $11.08 | $11.26 | $11.26 | 36,786,290 |
| 2021-07-22 | $11.33 | $11.72 | $11.01 | $11.50 | $11.50 | 47,438,120 |
| 2021-07-21 | $11.58 | $11.74 | $11.37 | $11.37 | $11.36 | 48,504,980 |
| 2021-07-20 | $11.53 | $11.74 | $11.35 | $11.54 | $11.53 | 47,456,450 |
| 2021-07-19 | $12.21 | $12.52 | $11.74 | $11.76 | $11.75 | 87,140,690 |
| 2021-07-16 | $10.84 | $12.96 | $10.84 | $12.56 | $12.55 | 112,038,810 |
| 2021-07-15 | $11.00 | $11.65 | $10.75 | $10.80 | $10.79 | 76,855,070 |
| 2021-07-14 | $10.05 | $10.05 | $9.69 | $9.72 | $9.71 | 17,799,420 |
| 2021-07-13 | $10.13 | $10.43 | $10.08 | $10.10 | $10.09 | 22,165,060 |
| 2021-07-12 | $9.97 | $10.30 | $9.93 | $10.21 | $10.20 | 19,744,460 |
| 2021-07-09 | $10.12 | $10.14 | $9.85 | $10.00 | $9.99 | 16,073,020 |
| 2021-07-08 | $9.92 | $10.25 | $9.84 | $10.19 | $10.18 | 27,079,850 |
| 2021-07-07 | $9.95 | $10.08 | $9.78 | $9.89 | $9.88 | 14,144,060 |
| 2021-07-06 | $10.05 | $10.13 | $9.85 | $9.97 | $9.96 | 20,350,100 |
| 2021-07-05 | $9.32 | $10.13 | $9.26 | $10.05 | $10.04 | 25,612,430 |
| 2021-07-02 | $9.19 | $9.39 | $9.17 | $9.27 | $9.26 | 8,218,520 |
| 2021-07-01 | $9.91 | $9.93 | $9.23 | $9.23 | $9.22 | 13,185,700 |
| 2021-06-30 | $9.45 | $9.83 | $9.43 | $9.82 | $9.81 | 12,920,020 |
| 2021-06-29 | $9.53 | $9.76 | $9.41 | $9.52 | $9.51 | 11,775,100 |
| 2021-06-28 | $9.41 | $9.66 | $9.41 | $9.54 | $9.53 | 8,105,800 |
| 2021-06-25 | $9.56 | $9.68 | $9.40 | $9.45 | $9.44 | 11,491,800 |
| 2021-06-24 | $9.78 | $10.11 | $9.60 | $9.61 | $9.60 | 14,935,090 |
| 2021-06-23 | $9.82 | $9.96 | $9.55 | $9.83 | $9.82 | 14,114,600 |
| 2021-06-22 | $9.98 | $10.03 | $9.78 | $9.90 | $9.89 | 15,631,490 |
| 2021-06-21 | $10.10 | $10.44 | $10.01 | $10.11 | $10.10 | 22,133,920 |
| 2021-06-18 | $9.68 | $10.16 | $9.65 | $9.88 | $9.87 | 20,273,810 |
| 2021-06-17 | $10.13 | $10.31 | $9.61 | $9.86 | $9.85 | 22,968,880 |
| 2021-06-16 | $9.86 | $10.14 | $9.74 | $10.08 | $10.07 | 25,606,920 |
| 2021-06-15 | $9.54 | $9.97 | $9.52 | $9.95 | $9.94 | 22,891,020 |
| 2021-06-14 | $9.54 | $9.54 | $9.54 | $9.54 | $9.53 | 0 |
| 2021-06-11 | $9.69 | $9.82 | $9.47 | $9.54 | $9.53 | 15,763,120 |
| 2021-06-10 | $9.40 | $9.80 | $9.29 | $9.76 | $9.75 | 21,872,170 |
| 2021-06-09 | $9.28 | $9.54 | $9.22 | $9.49 | $9.48 | 18,425,500 |
| 2021-06-08 | $8.96 | $9.34 | $8.87 | $9.31 | $9.30 | 20,606,930 |
| 2021-06-07 | $8.86 | $9.01 | $8.86 | $8.95 | $8.94 | 7,055,950 |
| 2021-06-04 | $8.94 | $9.04 | $8.79 | $8.85 | $8.84 | 6,516,900 |
| 2021-06-03 | $8.98 | $9.12 | $8.92 | $8.94 | $8.93 | 6,821,500 |
| 2021-06-02 | $9.25 | $9.29 | $8.96 | $8.97 | $8.96 | 9,156,600 |
| 2021-06-01 | $9.02 | $9.29 | $9.01 | $9.22 | $9.21 | 11,924,200 |
| 2021-05-31 | $8.88 | $9.09 | $8.87 | $9.06 | $9.05 | 8,137,700 |
| 2021-05-28 | $9.09 | $9.10 | $8.85 | $8.90 | $8.89 | 8,142,100 |
| 2021-05-27 | $8.90 | $9.15 | $8.83 | $9.08 | $9.07 | 9,505,060 |
| 2021-05-26 | $8.91 | $9.06 | $8.91 | $8.94 | $8.93 | 8,992,640 |
| 2021-05-25 | $8.87 | $8.99 | $8.74 | $8.93 | $8.92 | 7,851,800 |
| 2021-05-24 | $8.66 | $8.87 | $8.58 | $8.87 | $8.86 | 7,278,220 |
| 2021-05-21 | $8.56 | $8.74 | $8.56 | $8.63 | $8.62 | 5,388,330 |
| 2021-05-20 | $8.74 | $8.74 | $8.54 | $8.55 | $8.54 | 6,416,410 |
| 2021-05-19 | $8.83 | $8.88 | $8.71 | $8.74 | $8.73 | 5,336,800 |
| 2021-05-18 | $8.75 | $8.92 | $8.68 | $8.88 | $8.87 | 5,769,900 |
| 2021-05-17 | $9.07 | $9.12 | $8.77 | $8.79 | $8.78 | 9,164,000 |
| 2021-05-14 | $8.99 | $9.09 | $8.89 | $9.06 | $9.05 | 8,941,800 |
| 2021-05-13 | $9.00 | $9.21 | $8.93 | $8.95 | $8.94 | 8,801,900 |
| 2021-05-12 | $8.96 | $9.17 | $8.85 | $9.13 | $9.12 | 9,320,280 |
| 2021-05-11 | $8.92 | $9.13 | $8.81 | $9.01 | $9.00 | 9,332,680 |
| 2021-05-10 | $8.80 | $8.98 | $8.72 | $8.95 | $8.94 | 8,704,200 |
| 2021-05-07 | $8.55 | $8.85 | $8.50 | $8.74 | $8.73 | 9,764,110 |
| 2021-05-06 | $8.53 | $8.71 | $8.50 | $8.51 | $8.50 | 6,591,300 |
| 2021-05-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.49 | 0 |
| 2021-05-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.49 | 0 |
| 2021-04-30 | $9.00 | $9.00 | $8.49 | $8.50 | $8.49 | 12,957,760 |
| 2021-04-29 | $8.86 | $9.07 | $8.85 | $8.89 | $8.88 | 9,270,300 |
| 2021-04-28 | $9.08 | $9.20 | $8.95 | $9.19 | $9.18 | 10,080,770 |
| 2021-04-27 | $9.40 | $9.40 | $9.00 | $9.02 | $9.01 | 15,253,790 |
| 2021-04-26 | $10.00 | $10.18 | $9.44 | $9.49 | $9.48 | 22,869,400 |
| 2021-04-23 | $10.15 | $10.26 | $9.88 | $10.15 | $10.14 | 15,881,140 |
| 2021-04-22 | $10.11 | $10.29 | $10.02 | $10.06 | $10.05 | 16,802,090 |
| 2021-04-21 | $10.06 | $10.56 | $9.90 | $10.25 | $10.24 | 25,240,640 |
| 2021-04-20 | $10.22 | $10.77 | $10.10 | $10.12 | $10.11 | 34,405,720 |
| 2021-04-19 | $10.05 | $10.37 | $9.87 | $10.30 | $10.29 | 34,039,380 |
| 2021-04-16 | $9.73 | $10.39 | $9.51 | $10.10 | $10.09 | 31,836,280 |
| 2021-04-15 | $9.39 | $9.67 | $9.30 | $9.60 | $9.59 | 12,675,400 |
| 2021-04-14 | $9.41 | $9.47 | $9.21 | $9.47 | $9.46 | 10,454,680 |
| 2021-04-13 | $9.35 | $9.63 | $9.35 | $9.46 | $9.45 | 9,477,390 |
| 2021-04-12 | $9.58 | $9.84 | $9.38 | $9.46 | $9.45 | 13,619,200 |
| 2021-04-09 | $9.80 | $9.94 | $9.58 | $9.68 | $9.67 | 15,414,610 |
| 2021-04-08 | $9.54 | $10.24 | $9.48 | $9.83 | $9.82 | 28,839,900 |
| 2021-04-07 | $9.42 | $9.62 | $9.26 | $9.58 | $9.57 | 15,063,920 |
| 2021-04-06 | $9.40 | $9.63 | $9.39 | $9.47 | $9.46 | 10,402,680 |
| 2021-04-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.43 | 0 |
| 2021-04-02 | $9.54 | $9.66 | $9.36 | $9.44 | $9.43 | 14,179,710 |
| 2021-04-01 | $9.60 | $9.60 | $9.26 | $9.41 | $9.40 | 17,494,030 |
| 2021-03-31 | $9.50 | $9.95 | $9.44 | $9.64 | $9.63 | 23,998,110 |
| 2021-03-30 | $9.65 | $10.29 | $9.60 | $9.67 | $9.66 | 41,118,500 |
| 2021-03-29 | $9.30 | $10.58 | $9.14 | $9.95 | $9.94 | 50,438,300 |
| 2021-03-26 | $8.70 | $8.87 | $8.65 | $8.82 | $8.81 | 10,092,060 |
| 2021-03-25 | $8.47 | $8.96 | $8.35 | $8.80 | $8.79 | 16,694,860 |
| 2021-03-24 | $8.45 | $8.59 | $8.35 | $8.54 | $8.53 | 8,389,100 |
| 2021-03-23 | $8.35 | $8.66 | $8.32 | $8.58 | $8.57 | 10,988,590 |
| 2021-03-22 | $8.30 | $8.40 | $8.27 | $8.35 | $8.34 | 4,718,750 |
| 2021-03-19 | $8.19 | $8.38 | $8.13 | $8.29 | $8.28 | 5,245,200 |
| 2021-03-18 | $8.40 | $8.40 | $8.25 | $8.27 | $8.26 | 4,969,750 |
| 2021-03-17 | $8.30 | $8.45 | $8.25 | $8.40 | $8.39 | 4,525,300 |
| 2021-03-16 | $8.18 | $8.31 | $8.12 | $8.30 | $8.29 | 4,247,950 |
| 2021-03-15 | $8.19 | $8.25 | $8.10 | $8.15 | $8.14 | 3,721,210 |
| 2021-03-12 | $8.35 | $8.35 | $8.15 | $8.20 | $8.19 | 4,927,200 |
| 2021-03-11 | $8.23 | $8.42 | $8.07 | $8.34 | $8.33 | 4,467,900 |
| 2021-03-10 | $8.43 | $8.46 | $8.13 | $8.15 | $8.14 | 5,565,900 |
| 2021-03-09 | $8.84 | $8.85 | $8.22 | $8.32 | $8.31 | 8,783,990 |
| 2021-03-08 | $9.07 | $9.12 | $8.80 | $8.81 | $8.80 | 8,144,800 |
| 2021-03-05 | $8.87 | $9.03 | $8.80 | $9.02 | $9.01 | 6,438,700 |
| 2021-03-04 | $8.90 | $9.04 | $8.77 | $8.85 | $8.84 | 7,207,700 |
| 2021-03-03 | $8.99 | $9.02 | $8.83 | $8.97 | $8.96 | 5,313,500 |
| 2021-03-02 | $9.14 | $9.16 | $8.89 | $8.96 | $8.95 | 7,389,600 |
| 2021-03-01 | $8.80 | $9.13 | $8.80 | $9.09 | $9.08 | 9,728,190 |
| 2021-02-26 | $8.76 | $8.94 | $8.71 | $8.77 | $8.76 | 6,889,900 |
| 2021-02-25 | $9.00 | $9.10 | $8.77 | $8.90 | $8.89 | 9,236,780 |
| 2021-02-24 | $8.92 | $9.09 | $8.85 | $8.94 | $8.93 | 10,138,070 |
| 2021-02-23 | $8.76 | $8.99 | $8.71 | $8.76 | $8.75 | 7,541,810 |
| 2021-02-22 | $8.98 | $9.14 | $8.85 | $8.86 | $8.85 | 11,449,800 |
| 2021-02-19 | $8.59 | $8.90 | $8.51 | $8.88 | $8.87 | 9,057,680 |
| 2021-02-18 | $8.42 | $8.76 | $8.42 | $8.61 | $8.60 | 8,791,370 |
| 2021-02-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 0 |
| 2021-02-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 0 |
| 2021-02-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 0 |
| 2021-02-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 0 |
| 2021-02-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 0 |
| 2021-02-10 | $8.29 | $8.34 | $8.18 | $8.33 | $8.32 | 5,949,800 |
| 2021-02-09 | $8.12 | $8.25 | $8.07 | $8.25 | $8.24 | 5,779,100 |
| 2021-02-08 | $8.05 | $8.13 | $7.92 | $8.05 | $8.04 | 4,764,210 |
| 2021-02-05 | $8.10 | $8.45 | $8.01 | $8.02 | $8.01 | 6,514,760 |
| 2021-02-04 | $8.08 | $8.45 | $8.06 | $8.22 | $8.21 | 9,266,070 |
| 2021-02-03 | $8.34 | $8.34 | $8.01 | $8.04 | $8.03 | 6,230,410 |
| 2021-02-02 | $8.24 | $8.36 | $8.11 | $8.34 | $8.33 | 5,383,810 |
| 2021-02-01 | $8.33 | $8.53 | $8.20 | $8.24 | $8.23 | 6,081,500 |
| 2021-01-29 | $8.86 | $8.86 | $8.28 | $8.41 | $8.40 | 12,011,400 |
| 2021-01-28 | $8.81 | $9.01 | $8.75 | $8.79 | $8.78 | 5,670,120 |
| 2021-01-27 | $8.96 | $9.04 | $8.81 | $8.85 | $8.84 | 6,561,910 |
| 2021-01-26 | $9.14 | $9.33 | $8.95 | $8.97 | $8.96 | 8,727,800 |
| 2021-01-25 | $9.83 | $9.83 | $9.02 | $9.10 | $9.09 | 19,271,400 |
| 2021-01-22 | $10.00 | $10.09 | $9.75 | $9.82 | $9.81 | 13,254,950 |
| 2021-01-21 | $9.68 | $10.45 | $9.50 | $10.10 | $10.09 | 22,574,760 |
| 2021-01-20 | $9.82 | $9.82 | $9.55 | $9.64 | $9.63 | 7,847,810 |
| 2021-01-19 | $9.75 | $10.08 | $9.71 | $9.83 | $9.82 | 11,815,910 |
| 2021-01-18 | $9.50 | $9.80 | $9.50 | $9.74 | $9.73 | 7,474,200 |
| 2021-01-15 | $9.40 | $9.57 | $9.32 | $9.50 | $9.49 | 6,516,550 |
| 2021-01-14 | $9.60 | $9.65 | $9.25 | $9.41 | $9.40 | 8,677,640 |
| 2021-01-13 | $9.95 | $10.01 | $9.52 | $9.60 | $9.59 | 10,687,540 |
| 2021-01-12 | $9.61 | $10.21 | $9.44 | $9.92 | $9.91 | 11,351,900 |
| 2021-01-11 | $9.90 | $10.12 | $9.58 | $9.61 | $9.60 | 10,403,200 |
| 2021-01-08 | $9.87 | $10.12 | $9.54 | $9.90 | $9.89 | 10,372,030 |
| 2021-01-07 | $10.08 | $10.08 | $9.65 | $9.86 | $9.85 | 11,758,030 |
| 2021-01-06 | $10.43 | $10.45 | $10.07 | $10.18 | $10.17 | 10,239,320 |
| 2021-01-05 | $10.18 | $10.75 | $10.12 | $10.43 | $10.42 | 16,939,900 |
| 2021-01-04 | $9.85 | $10.33 | $9.82 | $10.25 | $10.24 | 12,574,110 |
| 2021-01-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2020-12-31 | $9.38 | $9.95 | $9.38 | $9.85 | $9.84 | 13,379,840 |
| 2020-12-30 | $9.27 | $9.53 | $9.20 | $9.36 | $9.35 | 10,558,800 |
| 2020-12-29 | $9.09 | $10.09 | $9.02 | $9.36 | $9.35 | 18,622,020 |
| 2020-12-28 | $10.28 | $10.31 | $8.77 | $9.12 | $9.11 | 26,041,290 |
| 2020-12-25 | $10.36 | $10.50 | $10.26 | $10.38 | $10.37 | 6,181,870 |
| 2020-12-24 | $10.33 | $10.75 | $10.25 | $10.41 | $10.40 | 11,280,260 |
| 2020-12-23 | $10.30 | $10.38 | $10.15 | $10.30 | $10.29 | 5,985,410 |
| 2020-12-22 | $10.62 | $10.64 | $10.22 | $10.24 | $10.23 | 7,273,100 |
| 2020-12-21 | $10.41 | $10.71 | $10.34 | $10.64 | $10.63 | 6,615,850 |
| 2020-12-18 | $10.56 | $10.83 | $10.48 | $10.48 | $10.47 | 6,104,460 |
| 2020-12-17 | $10.54 | $10.75 | $10.21 | $10.67 | $10.66 | 7,606,610 |
| 2020-12-16 | $10.85 | $10.89 | $10.50 | $10.53 | $10.52 | 5,651,310 |
| 2020-12-15 | $10.79 | $10.95 | $10.75 | $10.81 | $10.80 | 4,780,350 |
| 2020-12-14 | $10.63 | $10.95 | $10.59 | $10.77 | $10.76 | 5,640,530 |
| 2020-12-11 | $10.79 | $10.80 | $10.49 | $10.63 | $10.62 | 7,291,830 |
| 2020-12-10 | $10.68 | $10.83 | $10.50 | $10.74 | $10.73 | 6,688,480 |
| 2020-12-09 | $11.29 | $11.34 | $10.66 | $10.70 | $10.69 | 12,477,100 |
| 2020-12-08 | $11.40 | $11.48 | $11.27 | $11.29 | $11.28 | 6,102,600 |
| 2020-12-07 | $11.66 | $11.73 | $11.41 | $11.42 | $11.41 | 6,279,400 |
| 2020-12-04 | $11.57 | $11.69 | $11.50 | $11.60 | $11.59 | 7,205,840 |
| 2020-12-03 | $12.05 | $12.06 | $11.60 | $11.60 | $11.59 | 16,801,200 |
| 2020-12-02 | $12.20 | $12.38 | $12.05 | $12.07 | $12.06 | 13,439,350 |
| 2020-12-01 | $11.99 | $12.18 | $11.98 | $12.15 | $12.14 | 8,549,280 |
| 2020-11-30 | $12.03 | $12.18 | $11.89 | $11.98 | $11.97 | 8,968,600 |
| 2020-11-27 | $11.92 | $12.18 | $11.76 | $12.00 | $11.99 | 8,194,400 |
| 2020-11-26 | $11.89 | $12.07 | $11.76 | $11.93 | $11.92 | 6,948,940 |
| 2020-11-25 | $12.12 | $12.22 | $11.86 | $11.86 | $11.85 | 8,471,640 |
| 2020-11-24 | $12.31 | $12.40 | $12.03 | $12.12 | $12.11 | 12,323,400 |
| 2020-11-23 | $12.04 | $12.48 | $11.73 | $12.31 | $12.30 | 16,353,560 |
| 2020-11-20 | $12.00 | $12.14 | $11.86 | $11.96 | $11.95 | 7,700,010 |
| 2020-11-19 | $11.74 | $12.05 | $11.51 | $11.98 | $11.97 | 10,493,470 |
| 2020-11-18 | $11.73 | $11.89 | $11.66 | $11.74 | $11.73 | 7,055,050 |
| 2020-11-17 | $11.87 | $11.90 | $11.51 | $11.69 | $11.68 | 8,259,860 |
| 2020-11-16 | $12.06 | $12.17 | $11.78 | $11.87 | $11.86 | 6,342,400 |
| 2020-11-13 | $11.99 | $12.14 | $11.73 | $12.02 | $12.01 | 7,055,670 |
| 2020-11-12 | $12.05 | $12.37 | $11.91 | $11.98 | $11.97 | 8,214,570 |
| 2020-11-11 | $12.37 | $12.37 | $12.02 | $12.04 | $12.03 | 7,643,250 |
| 2020-11-10 | $12.45 | $12.50 | $12.26 | $12.37 | $12.36 | 10,706,810 |
| 2020-11-09 | $11.89 | $12.59 | $11.89 | $12.41 | $12.40 | 16,166,410 |
| 2020-11-06 | $12.13 | $12.17 | $11.75 | $11.84 | $11.83 | 8,510,610 |
| 2020-11-05 | $12.08 | $12.15 | $11.86 | $12.07 | $12.06 | 9,308,930 |
| 2020-11-04 | $12.03 | $12.04 | $11.77 | $11.89 | $11.88 | 8,170,100 |
| 2020-11-03 | $11.52 | $11.97 | $11.45 | $11.90 | $11.89 | 9,860,700 |
| 2020-11-02 | $11.62 | $11.79 | $11.27 | $11.48 | $11.47 | 11,806,050 |
| 2020-10-30 | $12.27 | $12.48 | $11.60 | $11.69 | $11.68 | 15,870,900 |
| 2020-10-29 | $12.20 | $12.37 | $12.10 | $12.25 | $12.24 | 11,042,690 |
| 2020-10-28 | $13.12 | $13.18 | $12.20 | $12.39 | $12.38 | 22,694,600 |
| 2020-10-27 | $13.14 | $13.36 | $13.07 | $13.21 | $13.20 | 7,351,590 |
| 2020-10-26 | $13.05 | $13.34 | $12.90 | $13.16 | $13.15 | 8,213,260 |
| 2020-10-23 | $13.56 | $13.74 | $12.95 | $13.01 | $13.00 | 14,055,210 |
| 2020-10-22 | $13.54 | $13.68 | $13.35 | $13.56 | $13.55 | 8,659,510 |
| 2020-10-21 | $14.12 | $14.18 | $13.51 | $13.64 | $13.63 | 15,357,210 |
| 2020-10-20 | $14.32 | $14.32 | $13.88 | $14.24 | $14.23 | 18,149,500 |
| 2020-10-19 | $13.99 | $14.46 | $13.89 | $14.32 | $14.31 | 26,523,410 |
| 2020-10-16 | $14.03 | $14.27 | $13.79 | $13.85 | $13.84 | 17,612,580 |
| 2020-10-15 | $13.75 | $14.28 | $13.64 | $14.07 | $14.06 | 21,178,020 |
| 2020-10-14 | $13.83 | $14.13 | $13.61 | $13.81 | $13.80 | 14,202,630 |
| 2020-10-13 | $13.82 | $13.93 | $13.60 | $13.84 | $13.83 | 13,627,200 |
| 2020-10-12 | $13.46 | $13.93 | $13.46 | $13.92 | $13.91 | 18,112,500 |
| 2020-10-09 | $13.04 | $13.40 | $13.04 | $13.28 | $13.27 | 10,143,800 |
| 2020-10-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-10-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-10-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-10-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-10-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.79 | 0 |
| 2020-09-30 | $13.09 | $13.30 | $12.72 | $12.80 | $12.79 | 10,355,800 |
| 2020-09-29 | $12.90 | $13.23 | $12.87 | $13.06 | $13.05 | 8,831,490 |
| 2020-09-28 | $13.22 | $13.33 | $12.65 | $12.84 | $12.83 | 9,646,100 |
| 2020-09-25 | $13.48 | $13.52 | $13.00 | $13.23 | $13.22 | 10,050,100 |
| 2020-09-24 | $13.84 | $13.90 | $13.28 | $13.29 | $13.28 | 12,838,880 |
| 2020-09-23 | $14.15 | $14.15 | $13.71 | $13.94 | $13.93 | 10,961,110 |
| 2020-09-22 | $14.02 | $14.25 | $13.88 | $14.10 | $14.09 | 11,488,060 |
| 2020-09-21 | $14.16 | $14.55 | $14.05 | $14.29 | $14.28 | 16,288,220 |
| 2020-09-18 | $13.85 | $14.27 | $13.78 | $14.09 | $14.08 | 14,252,170 |
| 2020-09-17 | $13.70 | $14.06 | $13.45 | $13.84 | $13.83 | 12,664,460 |
| 2020-09-16 | $14.03 | $14.15 | $13.59 | $13.72 | $13.71 | 15,104,030 |
| 2020-09-15 | $14.04 | $14.40 | $13.88 | $14.20 | $14.19 | 16,742,870 |
| 2020-09-14 | $13.50 | $14.38 | $13.50 | $14.13 | $14.12 | 18,765,530 |
| 2020-09-11 | $13.60 | $13.75 | $13.05 | $13.54 | $13.53 | 20,965,960 |
| 2020-09-10 | $16.30 | $16.34 | $13.35 | $13.67 | $13.66 | 50,917,680 |
| 2020-09-09 | $15.50 | $17.75 | $15.18 | $16.39 | $16.38 | 69,547,090 |
| 2020-09-08 | $15.50 | $15.68 | $15.24 | $15.63 | $15.62 | 24,199,920 |
| 2020-09-07 | $15.25 | $15.61 | $15.10 | $15.25 | $15.24 | 24,129,590 |
| 2020-09-04 | $14.75 | $15.28 | $14.64 | $15.20 | $15.19 | 14,363,700 |
| 2020-09-03 | $15.60 | $15.60 | $15.10 | $15.11 | $15.10 | 18,017,400 |
| 2020-09-02 | $15.58 | $15.69 | $15.10 | $15.63 | $15.62 | 26,032,770 |
| 2020-09-01 | $15.24 | $15.77 | $15.24 | $15.65 | $15.64 | 20,101,610 |
| 2020-08-31 | $15.55 | $15.84 | $15.30 | $15.34 | $15.33 | 19,969,540 |
| 2020-08-28 | $14.95 | $15.50 | $14.90 | $15.48 | $15.47 | 20,288,240 |
| 2020-08-27 | $14.65 | $15.25 | $14.36 | $15.10 | $15.09 | 15,477,070 |
| 2020-08-26 | $15.48 | $15.52 | $14.69 | $14.79 | $14.78 | 19,749,800 |
| 2020-08-25 | $15.25 | $15.60 | $15.12 | $15.58 | $15.57 | 19,336,470 |
| 2020-08-24 | $14.93 | $15.53 | $14.50 | $15.26 | $15.25 | 19,009,780 |
| 2020-08-21 | $15.31 | $15.42 | $14.69 | $14.90 | $14.89 | 18,959,970 |
| 2020-08-20 | $15.12 | $15.47 | $15.06 | $15.15 | $15.14 | 14,473,850 |
| 2020-08-19 | $16.16 | $16.16 | $15.23 | $15.25 | $15.24 | 25,121,820 |
| 2020-08-18 | $16.30 | $16.47 | $15.88 | $16.05 | $16.04 | 25,122,420 |
| 2020-08-17 | $16.01 | $16.68 | $16.00 | $16.29 | $16.28 | 28,817,350 |
| 2020-08-14 | $15.29 | $16.27 | $15.25 | $16.07 | $16.06 | 26,540,600 |
| 2020-08-13 | $15.30 | $15.59 | $15.10 | $15.42 | $15.41 | 18,210,740 |
| 2020-08-12 | $15.71 | $15.71 | $14.81 | $15.28 | $15.27 | 29,634,720 |
| 2020-08-11 | $16.38 | $16.67 | $15.58 | $15.70 | $15.69 | 36,004,850 |
| 2020-08-10 | $17.03 | $17.80 | $16.33 | $16.44 | $16.43 | 47,806,890 |
| 2020-08-07 | $17.50 | $17.77 | $16.91 | $17.23 | $17.22 | 57,660,470 |
| 2020-08-06 | $16.74 | $18.50 | $16.50 | $17.99 | $17.97 | 83,224,740 |
| 2020-08-05 | $16.40 | $17.35 | $16.04 | $16.83 | $16.82 | 61,070,730 |
| 2020-08-04 | $16.89 | $16.99 | $16.01 | $16.13 | $16.12 | 58,983,430 |
| 2020-08-03 | $15.45 | $16.73 | $15.45 | $16.51 | $16.50 | 60,223,040 |
| 2020-07-31 | $16.13 | $16.13 | $15.13 | $15.29 | $15.28 | 47,729,260 |
| 2020-07-30 | $16.20 | $16.35 | $15.63 | $15.76 | $15.75 | 55,641,760 |
| 2020-07-29 | $14.35 | $15.67 | $14.10 | $15.46 | $15.45 | 40,391,280 |
| 2020-07-28 | $15.14 | $15.25 | $14.08 | $14.46 | $14.45 | 39,101,810 |
| 2020-07-27 | $14.88 | $15.43 | $14.50 | $15.08 | $15.07 | 26,941,420 |
| 2020-07-24 | $15.90 | $16.48 | $14.87 | $14.91 | $14.90 | 49,556,840 |
| 2020-07-23 | $15.30 | $15.88 | $15.15 | $15.69 | $15.68 | 43,734,050 |
| 2020-07-22 | $15.14 | $15.71 | $15.14 | $15.19 | $15.18 | 41,234,210 |
| 2020-07-21 | $16.69 | $16.69 | $15.44 | $15.44 | $15.43 | 87,781,950 |
| 2020-07-20 | $16.21 | $17.58 | $15.83 | $17.16 | $17.15 | 93,168,420 |
| 2020-07-17 | $15.41 | $16.27 | $15.28 | $15.98 | $15.97 | 51,082,210 |
| 2020-07-16 | $15.68 | $16.12 | $15.14 | $15.14 | $15.13 | 46,405,810 |
| 2020-07-15 | $16.00 | $16.25 | $15.24 | $15.66 | $15.65 | 50,925,710 |
| 2020-07-14 | $16.38 | $16.52 | $15.43 | $15.84 | $15.83 | 53,406,490 |
| 2020-07-13 | $16.18 | $16.72 | $15.95 | $16.59 | $16.58 | 64,878,750 |
| 2020-07-10 | $15.85 | $16.33 | $15.70 | $15.93 | $15.92 | 63,784,640 |
| 2020-07-09 | $15.70 | $16.59 | $15.50 | $16.23 | $16.22 | 110,155,880 |
| 2020-07-08 | $13.81 | $15.14 | $13.79 | $15.14 | $15.13 | 75,839,570 |
| 2020-07-07 | $13.68 | $14.25 | $13.59 | $13.76 | $13.75 | 53,118,820 |
| 2020-07-06 | $13.19 | $13.86 | $13.15 | $13.65 | $13.64 | 41,166,130 |
| 2020-07-03 | $12.87 | $13.20 | $12.74 | $13.19 | $13.18 | 32,262,640 |
| 2020-07-02 | $12.69 | $12.88 | $12.57 | $12.82 | $12.81 | 24,977,760 |
| 2020-07-01 | $12.78 | $12.95 | $12.56 | $12.70 | $12.69 | 21,135,310 |
| 2020-06-30 | $12.79 | $12.90 | $12.69 | $12.83 | $12.82 | 20,078,010 |
| 2020-06-29 | $12.60 | $12.84 | $12.45 | $12.62 | $12.61 | 21,980,970 |
| 2020-06-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.68 | 0 |
| 2020-06-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.68 | 0 |
| 2020-06-24 | $12.98 | $13.18 | $12.61 | $12.69 | $12.68 | 42,140,510 |
| 2020-06-23 | $14.05 | $14.44 | $13.07 | $13.10 | $13.09 | 68,730,420 |
| 2020-06-22 | $13.57 | $13.67 | $13.30 | $13.61 | $13.60 | 32,448,360 |
| 2020-06-19 | $13.17 | $13.50 | $12.98 | $13.50 | $13.49 | 33,910,120 |
| 2020-06-18 | $13.18 | $13.31 | $12.94 | $13.14 | $13.13 | 22,029,700 |
| 2020-06-17 | $13.62 | $13.76 | $13.11 | $13.24 | $13.23 | 31,206,300 |
| 2020-06-16 | $13.51 | $13.77 | $13.33 | $13.69 | $13.68 | 36,328,920 |
| 2020-06-15 | $14.19 | $14.30 | $13.50 | $13.57 | $13.56 | 49,988,430 |
| 2020-06-12 | $13.90 | $14.28 | $13.75 | $14.14 | $14.13 | 48,718,630 |
| 2020-06-11 | $13.32 | $14.64 | $13.32 | $14.19 | $14.18 | 79,298,590 |
| 2020-06-10 | $12.70 | $14.09 | $12.65 | $13.55 | $13.54 | 72,992,780 |
| 2020-06-09 | $12.82 | $12.96 | $12.58 | $12.81 | $12.80 | 17,533,850 |
| 2020-06-08 | $12.82 | $13.20 | $12.70 | $12.89 | $12.88 | 30,706,590 |
| 2020-06-05 | $12.56 | $12.81 | $12.42 | $12.57 | $12.56 | 15,215,380 |
| 2020-06-04 | $12.70 | $12.88 | $12.51 | $12.56 | $12.55 | 14,618,080 |
| 2020-06-03 | $12.70 | $12.95 | $12.54 | $12.59 | $12.58 | 25,943,780 |
| 2020-06-02 | $12.50 | $13.04 | $12.42 | $12.66 | $12.65 | 30,501,700 |
| 2020-06-01 | $12.34 | $12.63 | $12.12 | $12.50 | $12.49 | 26,269,110 |
| 2020-05-29 | $11.76 | $12.30 | $11.69 | $12.16 | $12.15 | 21,259,100 |
| 2020-05-28 | $12.01 | $12.18 | $11.51 | $11.76 | $11.75 | 20,232,000 |
| 2020-05-27 | $11.82 | $12.44 | $11.80 | $12.07 | $12.06 | 29,057,500 |
| 2020-05-26 | $11.60 | $11.87 | $11.55 | $11.75 | $11.74 | 15,936,670 |
| 2020-05-25 | $11.55 | $11.71 | $11.28 | $11.57 | $11.56 | 20,735,150 |
| 2020-05-22 | $11.95 | $12.53 | $11.94 | $11.97 | $11.96 | 25,465,990 |
| 2020-05-21 | $12.37 | $12.44 | $11.86 | $11.98 | $11.97 | 22,979,000 |
| 2020-05-20 | $12.99 | $13.09 | $12.23 | $12.30 | $12.29 | 35,328,700 |
| 2020-05-19 | $13.20 | $13.33 | $12.76 | $13.10 | $13.09 | 33,794,730 |
| 2020-05-18 | $13.00 | $13.80 | $12.86 | $13.24 | $13.23 | 49,694,330 |
| 2020-05-15 | $13.00 | $13.21 | $12.74 | $12.86 | $12.85 | 30,141,450 |
| 2020-05-14 | $12.75 | $13.24 | $12.75 | $13.06 | $13.05 | 28,513,760 |
| 2020-05-13 | $13.09 | $13.39 | $12.98 | $13.01 | $13.00 | 25,025,130 |
| 2020-05-12 | $13.00 | $13.18 | $12.88 | $12.99 | $12.98 | 27,017,510 |
| 2020-05-11 | $13.03 | $13.40 | $12.88 | $13.34 | $13.33 | 38,841,620 |
| 2020-05-08 | $12.83 | $13.27 | $12.70 | $12.96 | $12.95 | 42,578,680 |
| 2020-05-07 | $12.59 | $12.84 | $12.53 | $12.62 | $12.61 | 23,713,400 |
| 2020-05-06 | $12.12 | $12.75 | $12.08 | $12.73 | $12.72 | 33,175,870 |
| 2020-05-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2020-05-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2020-05-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 0 |
| 2020-04-30 | $11.65 | $12.33 | $11.58 | $12.30 | $12.29 | 29,311,220 |
| 2020-04-29 | $11.51 | $11.77 | $11.46 | $11.55 | $11.54 | 18,370,280 |
| 2020-04-28 | $11.81 | $11.88 | $10.89 | $11.58 | $11.57 | 30,844,690 |
| 2020-04-27 | $12.00 | $12.23 | $11.79 | $12.10 | $12.09 | 19,174,930 |
| 2020-04-24 | $12.55 | $12.68 | $11.67 | $12.02 | $12.01 | 29,771,830 |
| 2020-04-23 | $12.86 | $12.95 | $12.45 | $12.51 | $12.50 | 23,841,800 |
| 2020-04-22 | $12.60 | $12.98 | $12.51 | $12.77 | $12.76 | 30,002,400 |
| 2020-04-21 | $12.98 | $13.22 | $12.71 | $12.92 | $12.91 | 44,140,840 |
| 2020-04-20 | $12.05 | $13.19 | $12.05 | $12.82 | $12.81 | 43,883,640 |
| 2020-04-17 | $12.68 | $12.70 | $12.11 | $12.18 | $12.17 | 39,079,900 |
| 2020-04-16 | $11.90 | $12.80 | $11.82 | $12.58 | $12.57 | 45,498,900 |
| 2020-04-15 | $12.00 | $12.58 | $11.92 | $12.04 | $12.03 | 33,394,600 |
| 2020-04-14 | $12.10 | $12.28 | $11.70 | $12.16 | $12.15 | 28,712,940 |
| 2020-04-13 | $11.40 | $12.10 | $11.20 | $11.90 | $11.89 | 25,407,060 |
| 2020-04-10 | $11.70 | $12.24 | $11.44 | $11.69 | $11.68 | 33,513,710 |
| 2020-04-09 | $11.98 | $12.25 | $11.74 | $11.83 | $11.82 | 34,973,400 |
| 2020-04-08 | $12.00 | $12.22 | $11.66 | $11.98 | $11.97 | 48,778,450 |
| 2020-04-07 | $11.01 | $11.66 | $11.01 | $11.66 | $11.65 | 18,707,100 |
| 2020-04-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.59 | 0 |
| 2020-04-03 | $10.84 | $10.95 | $10.54 | $10.60 | $10.59 | 18,137,250 |
| 2020-04-02 | $10.39 | $10.96 | $10.36 | $10.93 | $10.92 | 26,240,290 |
| 2020-04-01 | $10.29 | $10.75 | $10.12 | $10.41 | $10.40 | 24,148,480 |
| 2020-03-31 | $10.57 | $10.64 | $10.16 | $10.29 | $10.28 | 20,452,100 |
| 2020-03-30 | $10.70 | $10.77 | $10.10 | $10.24 | $10.23 | 24,951,500 |
| 2020-03-27 | $11.31 | $11.40 | $10.74 | $10.80 | $10.79 | 23,217,600 |
| 2020-03-26 | $11.56 | $11.73 | $11.10 | $11.11 | $11.10 | 27,068,950 |
| 2020-03-25 | $11.96 | $12.00 | $11.43 | $11.75 | $11.74 | 35,507,980 |
| 2020-03-24 | $12.10 | $12.30 | $11.09 | $11.72 | $11.71 | 61,228,530 |
| 2020-03-23 | $12.98 | $13.07 | $12.32 | $12.32 | $12.31 | 45,607,240 |
| 2020-03-20 | $13.91 | $14.19 | $13.05 | $13.69 | $13.68 | 67,094,260 |
| 2020-03-19 | $13.36 | $14.09 | $13.17 | $13.85 | $13.84 | 70,609,120 |
| 2020-03-18 | $12.60 | $13.65 | $12.30 | $13.00 | $12.99 | 73,911,570 |
| 2020-03-17 | $12.98 | $13.17 | $11.89 | $12.41 | $12.40 | 53,086,230 |
| 2020-03-16 | $14.30 | $14.30 | $13.03 | $13.03 | $13.02 | 48,077,120 |
| 2020-03-13 | $13.77 | $14.75 | $13.20 | $14.48 | $14.47 | 73,005,620 |
| 2020-03-12 | $13.82 | $15.16 | $13.82 | $14.50 | $14.49 | 92,577,930 |
| 2020-03-11 | $13.84 | $14.71 | $13.64 | $14.05 | $14.04 | 115,690,170 |
| 2020-03-10 | $11.79 | $13.37 | $11.79 | $13.37 | $13.36 | 75,809,810 |
| 2020-03-09 | $13.10 | $13.10 | $12.10 | $12.15 | $12.14 | 45,019,280 |
| 2020-03-06 | $12.89 | $13.94 | $12.72 | $13.44 | $13.43 | 51,387,290 |
| 2020-03-05 | $12.72 | $13.30 | $12.36 | $13.23 | $13.22 | 53,693,820 |
| 2020-03-04 | $12.30 | $13.10 | $12.15 | $12.54 | $12.53 | 45,219,460 |
| 2020-03-03 | $12.26 | $12.83 | $11.92 | $12.01 | $12.00 | 35,717,890 |
| 2020-03-02 | $12.00 | $12.51 | $11.63 | $12.15 | $12.14 | 33,444,140 |
| 2020-02-28 | $12.00 | $12.33 | $11.53 | $11.73 | $11.72 | 40,747,370 |
| 2020-02-27 | $13.00 | $13.45 | $12.51 | $12.74 | $12.73 | 47,291,320 |
| 2020-02-26 | $14.80 | $15.27 | $13.27 | $13.27 | $13.26 | 95,089,610 |
| 2020-02-25 | $14.05 | $14.74 | $13.43 | $14.74 | $14.73 | 91,381,420 |
| 2020-02-24 | $13.38 | $13.62 | $12.98 | $13.40 | $13.39 | 67,387,240 |
| 2020-02-21 | $12.80 | $14.15 | $12.71 | $13.59 | $13.58 | 74,697,940 |
| 2020-02-20 | $12.96 | $13.23 | $12.34 | $13.01 | $13.00 | 63,415,750 |
| 2020-02-19 | $13.39 | $13.39 | $12.69 | $12.69 | $12.68 | 87,311,650 |
| 2020-02-18 | $14.30 | $14.70 | $13.52 | $14.10 | $14.09 | 101,626,360 |
| 2020-02-17 | $13.51 | $14.04 | $13.10 | $14.04 | $14.03 | 87,859,090 |
| 2020-02-14 | $12.20 | $13.04 | $12.10 | $12.76 | $12.75 | 80,769,550 |
| 2020-02-13 | $13.30 | $13.30 | $12.13 | $12.21 | $12.20 | 120,721,840 |
| 2020-02-12 | $11.78 | $13.37 | $11.61 | $13.37 | $13.36 | 133,783,910 |
| 2020-02-11 | $13.04 | $13.04 | $11.50 | $12.15 | $12.14 | 149,239,160 |
| 2020-02-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.84 | 5,954,220 |
| 2020-02-07 | $10.77 | $10.77 | $10.35 | $10.77 | $10.76 | 28,566,120 |
| 2020-02-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.78 | 7,404,340 |
| 2020-02-05 | $8.11 | $8.90 | $8.05 | $8.90 | $8.89 | 30,143,520 |
| 2020-02-04 | $7.92 | $8.40 | $7.92 | $8.09 | $8.08 | 35,698,290 |
| 2020-02-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.79 | 2,134,400 |
| 2020-01-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 0 |
| 2020-01-23 | $9.37 | $10.25 | $9.31 | $9.78 | $9.77 | 40,050,650 |
| 2020-01-22 | $9.70 | $9.70 | $9.13 | $9.46 | $9.45 | 24,958,970 |
| 2020-01-21 | $9.72 | $10.06 | $9.63 | $9.79 | $9.78 | 27,011,870 |
| 2020-01-20 | $9.46 | $9.82 | $9.42 | $9.68 | $9.67 | 20,269,630 |
| 2020-01-17 | $9.78 | $9.84 | $9.44 | $9.46 | $9.45 | 13,603,680 |
| 2020-01-16 | $9.81 | $9.95 | $9.64 | $9.68 | $9.67 | 15,796,490 |
| 2020-01-15 | $9.60 | $9.82 | $9.51 | $9.76 | $9.75 | 15,350,510 |
| 2020-01-14 | $9.69 | $9.73 | $9.57 | $9.60 | $9.59 | 9,603,300 |
| 2020-01-13 | $9.72 | $9.83 | $9.59 | $9.75 | $9.74 | 14,320,900 |
| 2020-01-10 | $9.64 | $9.69 | $9.40 | $9.54 | $9.53 | 10,626,700 |
| 2020-01-09 | $9.54 | $9.74 | $9.51 | $9.63 | $9.62 | 13,014,170 |
| 2020-01-08 | $9.65 | $9.86 | $9.46 | $9.51 | $9.50 | 17,254,960 |
| 2020-01-07 | $9.58 | $9.78 | $9.46 | $9.67 | $9.66 | 16,987,150 |
| 2020-01-06 | $9.63 | $9.83 | $9.60 | $9.65 | $9.64 | 19,984,440 |
| 2020-01-03 | $9.66 | $9.69 | $9.43 | $9.55 | $9.54 | 16,216,680 |
| 2020-01-02 | $9.33 | $9.62 | $9.31 | $9.51 | $9.50 | 13,943,780 |
| 2020-01-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.31 | 0 |
| 2019-12-31 | $9.25 | $9.43 | $9.20 | $9.32 | $9.31 | 9,757,120 |
| 2019-12-30 | $9.20 | $9.48 | $9.13 | $9.38 | $9.37 | 16,154,380 |
| 2019-12-27 | $9.08 | $9.43 | $9.07 | $9.19 | $9.18 | 20,239,800 |
| 2019-12-26 | $8.97 | $9.10 | $8.86 | $9.06 | $9.05 | 7,513,500 |
| 2019-12-25 | $8.95 | $9.12 | $8.90 | $9.04 | $9.03 | 7,093,400 |
| 2019-12-24 | $8.78 | $8.95 | $8.75 | $8.93 | $8.92 | 4,554,460 |
| 2019-12-23 | $8.91 | $9.10 | $8.76 | $8.79 | $8.78 | 7,827,240 |
| 2019-12-20 | $9.23 | $9.28 | $8.93 | $8.94 | $8.93 | 11,494,900 |
| 2019-12-19 | $9.40 | $9.46 | $9.20 | $9.27 | $9.26 | 16,153,610 |
| 2019-12-18 | $8.89 | $9.37 | $8.88 | $9.30 | $9.29 | 21,659,130 |
| 2019-12-17 | $8.97 | $9.02 | $8.87 | $8.95 | $8.94 | 11,122,500 |
| 2019-12-16 | $8.74 | $8.95 | $8.68 | $8.92 | $8.91 | 9,743,610 |
| 2019-12-13 | $8.62 | $8.73 | $8.61 | $8.71 | $8.70 | 6,667,420 |
| 2019-12-12 | $8.55 | $8.72 | $8.52 | $8.57 | $8.56 | 6,028,600 |
| 2019-12-11 | $8.73 | $8.82 | $8.54 | $8.55 | $8.54 | 7,807,010 |
| 2019-12-10 | $8.62 | $8.76 | $8.59 | $8.73 | $8.72 | 7,273,800 |
| 2019-12-09 | $8.60 | $8.71 | $8.55 | $8.68 | $8.67 | 7,279,500 |
| 2019-12-06 | $8.55 | $8.59 | $8.44 | $8.58 | $8.57 | 5,625,000 |
| 2019-12-05 | $8.47 | $8.55 | $8.44 | $8.54 | $8.53 | 5,894,380 |
| 2019-12-04 | $8.24 | $8.44 | $8.21 | $8.41 | $8.40 | 5,065,300 |
| 2019-12-03 | $8.39 | $8.40 | $8.18 | $8.36 | $8.35 | 7,309,210 |
| 2019-12-02 | $8.44 | $8.53 | $8.40 | $8.44 | $8.43 | 3,889,440 |
| 2019-11-29 | $8.53 | $8.54 | $8.38 | $8.46 | $8.45 | 4,997,560 |
| 2019-11-28 | $8.59 | $8.59 | $8.40 | $8.53 | $8.52 | 5,299,900 |
| 2019-11-27 | $8.52 | $8.59 | $8.38 | $8.55 | $8.54 | 4,864,040 |
| 2019-11-26 | $8.59 | $8.73 | $8.50 | $8.52 | $8.51 | 6,810,300 |
| 2019-11-25 | $8.96 | $8.96 | $8.60 | $8.61 | $8.60 | 11,550,960 |
| 2019-11-22 | $9.29 | $9.42 | $8.92 | $8.97 | $8.96 | 14,263,880 |
| 2019-11-21 | $9.10 | $9.37 | $9.10 | $9.30 | $9.29 | 8,502,820 |
| 2019-11-20 | $9.48 | $9.58 | $9.13 | $9.20 | $9.19 | 12,477,260 |
| 2019-11-19 | $9.17 | $9.48 | $9.13 | $9.48 | $9.47 | 10,946,580 |
| 2019-11-18 | $9.11 | $9.28 | $8.90 | $9.25 | $9.24 | 12,925,900 |
| 2019-11-15 | $9.35 | $9.66 | $9.24 | $9.27 | $9.26 | 15,810,600 |
| 2019-11-14 | $9.26 | $9.47 | $9.22 | $9.41 | $9.40 | 12,101,280 |
| 2019-11-13 | $9.42 | $9.48 | $9.12 | $9.26 | $9.25 | 14,042,030 |
| 2019-11-12 | $9.49 | $9.53 | $9.23 | $9.51 | $9.50 | 13,642,190 |
| 2019-11-11 | $9.80 | $9.80 | $9.35 | $9.48 | $9.47 | 23,186,240 |
| 2019-11-08 | $10.29 | $10.37 | $9.97 | $9.99 | $9.98 | 36,010,820 |
| 2019-11-07 | $10.05 | $10.65 | $9.94 | $10.45 | $10.44 | 53,821,210 |
| 2019-11-06 | $9.98 | $10.22 | $9.66 | $10.14 | $10.13 | 35,166,010 |
| 2019-11-05 | $10.04 | $10.12 | $9.84 | $9.94 | $9.93 | 25,870,430 |
| 2019-11-04 | $9.90 | $10.33 | $9.75 | $10.14 | $10.13 | 52,546,410 |
| 2019-11-01 | $9.47 | $10.31 | $9.36 | $9.94 | $9.93 | 58,725,700 |
| 2019-10-31 | $9.79 | $9.83 | $9.20 | $9.37 | $9.36 | 29,633,760 |
| 2019-10-30 | $9.54 | $10.13 | $9.32 | $9.92 | $9.91 | 38,765,830 |
| 2019-10-29 | $9.90 | $10.27 | $9.52 | $9.60 | $9.59 | 54,147,100 |
| 2019-10-28 | $9.41 | $9.70 | $9.11 | $9.70 | $9.69 | 34,478,820 |
| 2019-10-25 | $8.90 | $8.93 | $8.76 | $8.82 | $8.81 | 8,142,500 |
| 2019-10-24 | $8.76 | $8.96 | $8.68 | $8.90 | $8.89 | 9,588,910 |
| 2019-10-23 | $8.95 | $9.04 | $8.75 | $8.82 | $8.81 | 10,367,700 |
| 2019-10-22 | $8.78 | $8.93 | $8.71 | $8.93 | $8.92 | 9,454,620 |
| 2019-10-21 | $8.95 | $8.95 | $8.65 | $8.75 | $8.74 | 11,464,050 |
| 2019-10-18 | $9.40 | $9.42 | $8.93 | $9.05 | $9.04 | 19,297,630 |
| 2019-10-17 | $9.46 | $9.63 | $9.33 | $9.48 | $9.47 | 19,182,310 |
| 2019-10-16 | $9.33 | $9.46 | $9.17 | $9.45 | $9.44 | 16,230,820 |
| 2019-10-15 | $9.79 | $9.84 | $9.26 | $9.36 | $9.35 | 34,504,780 |
| 2019-10-14 | $9.77 | $10.19 | $9.77 | $10.14 | $10.13 | 38,522,050 |
| 2019-10-11 | $10.05 | $10.34 | $9.83 | $9.87 | $9.86 | 59,059,620 |
| 2019-10-10 | $9.09 | $9.94 | $9.02 | $9.94 | $9.93 | 20,861,390 |
| 2019-10-09 | $8.93 | $9.06 | $8.77 | $9.04 | $9.03 | 6,246,510 |
| 2019-10-08 | $9.00 | $9.17 | $8.94 | $9.00 | $8.99 | 5,486,730 |
| 2019-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.00 | 0 |
| 2019-10-04 | $9.01 | $9.01 | $9.01 | $9.01 | $9.00 | 0 |
| 2019-10-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.00 | 0 |
| 2019-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.00 | 0 |
| 2019-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.00 | 0 |
| 2019-09-30 | $9.13 | $9.40 | $9.01 | $9.01 | $9.00 | 6,237,410 |
| 2019-09-27 | $9.05 | $9.36 | $9.05 | $9.20 | $9.19 | 8,035,630 |
| 2019-09-26 | $9.80 | $9.82 | $9.05 | $9.11 | $9.10 | 19,866,050 |
| 2019-09-25 | $9.45 | $9.98 | $9.43 | $9.89 | $9.88 | 22,287,350 |
| 2019-09-24 | $9.60 | $9.85 | $9.58 | $9.60 | $9.59 | 13,210,100 |
| 2019-09-23 | $9.62 | $9.65 | $9.41 | $9.56 | $9.55 | 8,579,420 |
| 2019-09-20 | $9.88 | $9.89 | $9.63 | $9.67 | $9.66 | 11,178,300 |
| 2019-09-19 | $9.61 | $9.83 | $9.46 | $9.83 | $9.82 | 14,328,370 |
| 2019-09-18 | $9.53 | $9.67 | $9.41 | $9.61 | $9.60 | 10,661,820 |
| 2019-09-17 | $9.94 | $9.95 | $9.50 | $9.58 | $9.57 | 19,118,280 |
| 2019-09-16 | $9.81 | $10.11 | $9.74 | $10.04 | $10.03 | 27,156,850 |
| 2019-09-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.85 | 0 |
| 2019-09-12 | $9.45 | $9.86 | $9.39 | $9.86 | $9.85 | 29,296,180 |
| 2019-09-11 | $9.46 | $9.56 | $9.27 | $9.49 | $9.48 | 19,921,380 |
| 2019-09-10 | $9.76 | $9.77 | $9.40 | $9.47 | $9.46 | 19,875,030 |
| 2019-09-09 | $9.55 | $9.60 | $9.38 | $9.60 | $9.59 | 18,596,950 |
| 2019-09-06 | $9.25 | $9.44 | $9.21 | $9.28 | $9.27 | 11,872,540 |
| 2019-09-05 | $9.19 | $9.34 | $9.13 | $9.15 | $9.14 | 17,567,070 |
| 2019-09-04 | $9.20 | $9.21 | $9.02 | $9.17 | $9.16 | 11,082,700 |
| 2019-09-03 | $9.14 | $9.23 | $9.08 | $9.17 | $9.16 | 13,169,890 |
| 2019-09-02 | $8.94 | $9.25 | $8.89 | $9.19 | $9.18 | 17,708,090 |
| 2019-08-30 | $8.90 | $8.99 | $8.69 | $8.81 | $8.80 | 8,565,690 |
| 2019-08-29 | $8.82 | $8.91 | $8.78 | $8.82 | $8.81 | 6,347,030 |
| 2019-08-28 | $8.82 | $8.98 | $8.73 | $8.82 | $8.81 | 6,439,850 |
| 2019-08-27 | $8.73 | $8.90 | $8.72 | $8.85 | $8.84 | 5,574,030 |
| 2019-08-26 | $8.58 | $8.76 | $8.52 | $8.68 | $8.67 | 4,470,400 |
| 2019-08-23 | $8.91 | $8.95 | $8.79 | $8.81 | $8.80 | 5,508,500 |
| 2019-08-22 | $8.95 | $8.98 | $8.85 | $8.94 | $8.93 | 6,633,110 |
| 2019-08-21 | $9.13 | $9.14 | $8.82 | $8.90 | $8.89 | 13,402,850 |
| 2019-08-20 | $9.13 | $9.64 | $9.09 | $9.18 | $9.17 | 18,259,540 |
| 2019-08-19 | $8.92 | $9.20 | $8.92 | $9.17 | $9.16 | 9,602,040 |
| 2019-08-16 | $8.66 | $9.06 | $8.64 | $8.99 | $8.98 | 8,445,510 |
| 2019-08-15 | $8.19 | $8.84 | $8.15 | $8.78 | $8.77 | 6,694,380 |
| 2019-08-14 | $8.42 | $8.48 | $8.34 | $8.42 | $8.41 | 3,795,070 |
| 2019-08-13 | $8.20 | $8.31 | $8.18 | $8.31 | $8.30 | 2,307,760 |
| 2019-08-12 | $8.18 | $8.30 | $8.11 | $8.30 | $8.29 | 3,095,200 |
| 2019-08-09 | $8.40 | $8.44 | $8.16 | $8.17 | $8.16 | 4,407,690 |
| 2019-08-08 | $8.49 | $8.49 | $8.29 | $8.32 | $8.31 | 3,472,360 |
| 2019-08-07 | $8.53 | $8.67 | $8.28 | $8.31 | $8.30 | 4,073,490 |
| 2019-08-06 | $8.85 | $8.85 | $7.97 | $8.50 | $8.49 | 7,120,370 |
| 2019-08-05 | $8.79 | $9.04 | $8.73 | $8.85 | $8.84 | 5,176,590 |
| 2019-08-02 | $8.80 | $8.90 | $8.70 | $8.77 | $8.76 | 4,707,210 |
| 2019-08-01 | $8.96 | $9.05 | $8.88 | $9.00 | $8.99 | 3,473,950 |
| 2019-07-31 | $9.01 | $9.01 | $8.87 | $8.96 | $8.95 | 3,382,520 |
| 2019-07-30 | $8.91 | $9.06 | $8.91 | $9.03 | $9.02 | 5,071,870 |
| 2019-07-29 | $8.94 | $9.07 | $8.88 | $8.96 | $8.95 | 4,865,800 |
| 2019-07-26 | $8.96 | $9.00 | $8.85 | $8.91 | $8.90 | 3,806,860 |
| 2019-07-25 | $8.90 | $9.04 | $8.86 | $8.96 | $8.95 | 5,741,680 |
| 2019-07-24 | $8.72 | $8.98 | $8.71 | $8.92 | $8.91 | 5,334,130 |
| 2019-07-23 | $8.49 | $8.70 | $8.40 | $8.67 | $8.66 | 4,096,670 |
| 2019-07-22 | $8.75 | $8.84 | $8.46 | $8.47 | $8.46 | 4,598,770 |
| 2019-07-19 | $8.79 | $8.89 | $8.69 | $8.75 | $8.74 | 3,378,300 |
| 2019-07-18 | $8.88 | $9.00 | $8.64 | $8.65 | $8.64 | 4,092,800 |
| 2019-07-17 | $8.94 | $9.00 | $8.85 | $8.95 | $8.94 | 4,085,210 |
| 2019-07-16 | $8.88 | $8.98 | $8.81 | $8.94 | $8.93 | 5,384,310 |
| 2019-07-15 | $8.58 | $9.02 | $8.53 | $8.90 | $8.89 | 7,661,200 |
| 2019-07-12 | $8.46 | $8.76 | $8.32 | $8.62 | $8.61 | 4,862,420 |
| 2019-07-11 | $8.48 | $8.60 | $8.40 | $8.53 | $8.52 | 3,276,230 |
| 2019-07-10 | $8.62 | $8.68 | $8.38 | $8.43 | $8.42 | 4,403,220 |
| 2019-07-09 | $8.62 | $8.71 | $8.57 | $8.63 | $8.62 | 2,405,300 |
| 2019-07-08 | $9.17 | $9.17 | $8.59 | $8.63 | $8.62 | 5,197,520 |
| 2019-07-05 | $9.13 | $9.17 | $9.04 | $9.09 | $9.08 | 2,828,170 |
| 2019-07-04 | $9.17 | $9.30 | $9.04 | $9.07 | $9.06 | 5,410,720 |
| 2019-07-03 | $9.12 | $9.18 | $9.01 | $9.18 | $9.17 | 4,069,400 |
| 2019-07-02 | $9.25 | $9.38 | $9.14 | $9.18 | $9.17 | 4,366,300 |
| 2019-07-01 | $9.08 | $9.29 | $9.08 | $9.27 | $9.26 | 6,020,100 |
| 2019-06-28 | $9.23 | $9.23 | $8.85 | $8.94 | $8.93 | 4,402,620 |
| 2019-06-27 | $9.12 | $9.24 | $9.08 | $9.18 | $9.17 | 4,562,920 |
| 2019-06-26 | $9.17 | $9.24 | $9.01 | $9.11 | $9.10 | 4,181,000 |
| 2019-06-25 | $9.35 | $9.37 | $9.10 | $9.19 | $9.18 | 4,359,600 |
| 2019-06-24 | $9.40 | $9.47 | $9.30 | $9.33 | $9.32 | 3,853,910 |
| 2019-06-21 | $9.29 | $9.43 | $9.29 | $9.40 | $9.39 | 6,003,720 |
| 2019-06-20 | $9.09 | $9.24 | $8.93 | $9.19 | $9.18 | 4,527,500 |
| 2019-06-19 | $9.07 | $9.18 | $9.05 | $9.05 | $9.04 | 4,271,290 |
| 2019-06-18 | $9.00 | $9.03 | $8.86 | $8.90 | $8.89 | 2,502,300 |
| 2019-06-17 | $8.90 | $9.08 | $8.81 | $8.91 | $8.90 | 3,785,300 |
| 2019-06-14 | $9.22 | $9.31 | $8.85 | $8.87 | $8.86 | 5,770,010 |
| 2019-06-13 | $9.25 | $9.28 | $9.16 | $9.22 | $9.21 | 3,630,800 |
| 2019-06-12 | $9.20 | $9.33 | $9.13 | $9.23 | $9.22 | 5,279,300 |
| 2019-06-11 | $8.92 | $9.26 | $8.81 | $9.24 | $9.23 | 7,536,600 |
| 2019-06-10 | $9.00 | $9.09 | $8.87 | $8.96 | $8.95 | 3,814,740 |
| 2019-06-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.92 | 0 |
| 2019-06-06 | $9.40 | $9.42 | $8.79 | $8.93 | $8.92 | 7,657,330 |
| 2019-06-05 | $9.33 | $9.59 | $9.31 | $9.48 | $9.45 | 7,276,900 |
| 2019-06-04 | $9.45 | $9.63 | $9.13 | $9.19 | $9.16 | 6,418,500 |
| 2019-06-03 | $9.82 | $9.85 | $9.37 | $9.50 | $9.47 | 7,043,390 |
| 2019-05-31 | $9.70 | $9.88 | $9.59 | $9.74 | $9.71 | 7,279,730 |
| 2019-05-30 | $9.68 | $9.78 | $9.40 | $9.74 | $9.71 | 9,130,300 |
| 2019-05-29 | $9.70 | $10.05 | $9.65 | $9.80 | $9.77 | 11,141,100 |
| 2019-05-28 | $9.88 | $9.97 | $9.68 | $9.77 | $9.74 | 10,505,460 |
| 2019-05-27 | $9.05 | $10.00 | $8.95 | $9.84 | $9.81 | 15,613,390 |
| 2019-05-24 | $9.88 | $9.88 | $9.08 | $9.11 | $9.08 | 13,851,500 |
| 2019-05-23 | $9.70 | $10.21 | $9.63 | $9.78 | $9.75 | 19,050,400 |
| 2019-05-22 | $9.80 | $9.80 | $9.46 | $9.63 | $9.60 | 11,322,040 |
| 2019-05-21 | $9.50 | $9.86 | $9.28 | $9.86 | $9.83 | 12,864,290 |
| 2019-05-20 | $9.16 | $9.60 | $9.16 | $9.49 | $9.46 | 11,242,700 |
| 2019-05-17 | $9.26 | $9.53 | $9.09 | $9.13 | $9.10 | 10,175,840 |
| 2019-05-16 | $9.15 | $9.69 | $9.07 | $9.37 | $9.34 | 10,208,730 |
| 2019-05-15 | $9.18 | $9.24 | $9.05 | $9.19 | $9.16 | 12,801,990 |
| 2019-05-14 | $9.01 | $9.69 | $9.01 | $9.37 | $9.34 | 11,256,360 |
| 2019-05-13 | $9.01 | $9.36 | $8.98 | $9.22 | $9.19 | 6,837,570 |
| 2019-05-10 | $8.67 | $9.29 | $8.54 | $9.22 | $9.19 | 9,382,440 |
| 2019-05-09 | $8.56 | $8.75 | $8.56 | $8.61 | $8.58 | 5,556,830 |
| 2019-05-08 | $8.19 | $8.66 | $8.15 | $8.56 | $8.53 | 4,627,900 |
| 2019-05-07 | $8.36 | $8.53 | $8.31 | $8.46 | $8.43 | 4,675,510 |
| 2019-05-06 | $9.05 | $9.05 | $8.33 | $8.33 | $8.30 | 7,920,460 |
| 2019-05-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
| 2019-05-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
| 2019-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
| 2019-04-30 | $9.16 | $9.38 | $9.12 | $9.24 | $9.21 | 4,362,300 |
| 2019-04-29 | $9.68 | $9.77 | $9.05 | $9.16 | $9.13 | 6,909,050 |
| 2019-04-26 | $9.87 | $9.93 | $9.66 | $9.66 | $9.63 | 6,104,080 |
| 2019-04-25 | $10.18 | $10.28 | $9.83 | $9.83 | $9.80 | 7,980,050 |
| 2019-04-24 | $10.11 | $10.29 | $9.98 | $10.26 | $10.23 | 6,386,200 |
| 2019-04-23 | $10.40 | $10.45 | $10.07 | $10.09 | $10.06 | 7,691,470 |
| 2019-04-22 | $10.88 | $10.93 | $10.42 | $10.46 | $10.43 | 7,938,070 |
| 2019-04-19 | $10.65 | $10.75 | $10.43 | $10.74 | $10.71 | 8,369,940 |
| 2019-04-18 | $10.85 | $10.85 | $10.58 | $10.66 | $10.63 | 8,725,130 |
| 2019-04-17 | $10.97 | $11.17 | $10.80 | $10.88 | $10.85 | 15,176,970 |
| 2019-04-16 | $10.60 | $10.97 | $10.35 | $10.94 | $10.91 | 17,329,270 |
| 2019-04-15 | $10.41 | $10.87 | $10.40 | $10.74 | $10.71 | 18,024,180 |
| 2019-04-12 | $10.46 | $10.53 | $10.18 | $10.31 | $10.28 | 7,834,190 |
| 2019-04-11 | $10.52 | $10.74 | $10.43 | $10.46 | $10.43 | 7,402,290 |
| 2019-04-10 | $10.62 | $10.65 | $10.42 | $10.49 | $10.46 | 9,293,900 |
| 2019-04-09 | $10.76 | $10.88 | $10.55 | $10.73 | $10.70 | 8,600,210 |
| 2019-04-08 | $11.16 | $11.21 | $10.58 | $10.76 | $10.73 | 16,130,100 |
| 2019-04-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 0 |
| 2019-04-04 | $10.89 | $11.35 | $10.70 | $11.21 | $11.18 | 21,036,960 |
| 2019-04-03 | $10.71 | $11.07 | $10.69 | $10.90 | $10.87 | 13,067,760 |
| 2019-04-02 | $11.57 | $11.59 | $10.78 | $10.88 | $10.85 | 23,627,020 |
| 2019-04-01 | $10.53 | $11.09 | $10.53 | $10.99 | $10.96 | 20,821,370 |
| 2019-03-29 | $10.15 | $10.49 | $9.92 | $10.49 | $10.46 | 15,312,450 |
| 2019-03-28 | $10.08 | $10.32 | $9.97 | $10.10 | $10.07 | 9,173,890 |
| 2019-03-27 | $10.06 | $10.16 | $9.89 | $10.06 | $10.03 | 8,418,350 |
| 2019-03-26 | $10.32 | $10.39 | $9.88 | $9.95 | $9.92 | 13,153,670 |
| 2019-03-25 | $10.14 | $10.57 | $10.13 | $10.26 | $10.23 | 18,388,920 |
| 2019-03-22 | $10.50 | $10.57 | $10.10 | $10.10 | $10.07 | 23,767,040 |
| 2019-03-21 | $10.33 | $10.60 | $10.28 | $10.51 | $10.48 | 12,802,230 |
| 2019-03-20 | $10.77 | $10.77 | $10.17 | $10.39 | $10.36 | 13,105,810 |
| 2019-03-19 | $10.67 | $10.96 | $10.58 | $10.70 | $10.67 | 15,989,630 |
| 2019-03-18 | $10.65 | $10.65 | $10.24 | $10.62 | $10.59 | 13,035,310 |
| 2019-03-15 | $10.62 | $11.10 | $10.34 | $10.50 | $10.47 | 20,503,000 |
| 2019-03-14 | $11.20 | $11.45 | $10.79 | $10.79 | $10.76 | 29,622,700 |
| 2019-03-13 | $12.60 | $12.60 | $11.70 | $11.99 | $11.95 | 78,646,200 |
| 2019-03-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.41 | 4,407,840 |
| 2019-03-11 | $10.32 | $10.45 | $10.05 | $10.41 | $10.38 | 20,406,540 |
| 2019-03-08 | $9.70 | $10.69 | $9.55 | $9.98 | $9.95 | 25,816,410 |
| 2019-03-07 | $9.90 | $10.18 | $9.80 | $9.95 | $9.92 | 16,054,040 |
| 2019-03-06 | $9.97 | $10.03 | $9.67 | $10.01 | $9.98 | 17,641,480 |
| 2019-03-05 | $9.44 | $10.03 | $9.32 | $9.98 | $9.95 | 19,666,800 |
| 2019-03-04 | $9.28 | $9.55 | $9.27 | $9.41 | $9.38 | 13,204,550 |
| 2019-03-01 | $9.41 | $9.48 | $9.18 | $9.25 | $9.22 | 9,076,350 |
| 2019-02-28 | $9.36 | $9.49 | $9.21 | $9.45 | $9.42 | 7,947,950 |
| 2019-02-27 | $9.21 | $9.82 | $9.16 | $9.32 | $9.29 | 13,875,530 |
| 2019-02-26 | $9.42 | $9.53 | $9.20 | $9.21 | $9.18 | 12,281,540 |
| 2019-02-25 | $9.20 | $9.61 | $9.18 | $9.52 | $9.49 | 14,302,850 |
| 2019-02-22 | $9.01 | $9.22 | $8.95 | $9.15 | $9.12 | 8,414,960 |
| 2019-02-21 | $9.10 | $9.34 | $8.97 | $9.01 | $8.98 | 12,979,840 |
| 2019-02-20 | $9.20 | $9.30 | $9.04 | $9.19 | $9.16 | 11,903,920 |
| 2019-02-19 | $8.70 | $9.48 | $8.56 | $9.46 | $9.43 | 16,797,080 |
| 2019-02-18 | $8.60 | $8.78 | $8.46 | $8.73 | $8.70 | 7,929,810 |
| 2019-02-15 | $8.42 | $8.59 | $8.36 | $8.42 | $8.39 | 5,274,660 |
| 2019-02-14 | $8.53 | $8.63 | $8.33 | $8.46 | $8.43 | 5,905,920 |
| 2019-02-13 | $8.24 | $8.60 | $8.20 | $8.58 | $8.55 | 8,817,470 |
| 2019-02-12 | $8.22 | $8.36 | $8.17 | $8.27 | $8.24 | 4,774,220 |
| 2019-02-11 | $8.02 | $8.24 | $7.98 | $8.23 | $8.20 | 4,494,600 |
| 2019-02-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2019-02-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2019-02-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2019-02-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2019-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.00 | 0 |
| 2019-02-01 | $7.83 | $8.05 | $7.80 | $8.02 | $8.00 | 2,650,390 |
| 2019-01-31 | $7.84 | $7.91 | $7.63 | $7.78 | $7.76 | 3,264,600 |
| 2019-01-30 | $7.71 | $7.96 | $7.71 | $7.84 | $7.82 | 2,438,400 |
| 2019-01-29 | $8.07 | $8.15 | $7.61 | $7.83 | $7.81 | 5,553,720 |
| 2019-01-28 | $8.40 | $8.47 | $8.06 | $8.12 | $8.09 | 5,065,100 |
| 2019-01-25 | $8.59 | $8.63 | $8.35 | $8.41 | $8.38 | 4,549,700 |
| 2019-01-24 | $8.22 | $8.64 | $8.22 | $8.57 | $8.54 | 7,930,160 |
| 2019-01-23 | $8.15 | $8.31 | $8.07 | $8.30 | $8.27 | 3,496,900 |
| 2019-01-22 | $8.25 | $8.35 | $8.08 | $8.16 | $8.13 | 4,123,200 |
| 2019-01-21 | $8.20 | $8.47 | $8.18 | $8.29 | $8.26 | 6,046,720 |
| 2019-01-18 | $8.24 | $8.34 | $8.18 | $8.20 | $8.17 | 4,232,850 |
| 2019-01-17 | $8.39 | $8.44 | $8.16 | $8.19 | $8.16 | 5,500,100 |
| 2019-01-16 | $8.56 | $8.60 | $8.39 | $8.45 | $8.42 | 5,631,740 |
| 2019-01-15 | $8.54 | $8.66 | $8.47 | $8.64 | $8.61 | 7,171,250 |
| 2019-01-14 | $8.89 | $8.95 | $8.39 | $8.57 | $8.54 | 12,538,270 |
| 2019-01-11 | $8.11 | $8.89 | $8.06 | $8.89 | $8.86 | 21,031,390 |
| 2019-01-10 | $8.11 | $8.20 | $8.01 | $8.08 | $8.05 | 4,423,180 |
| 2019-01-09 | $8.17 | $8.27 | $8.09 | $8.10 | $8.07 | 7,301,290 |
| 2019-01-08 | $8.35 | $8.41 | $8.18 | $8.20 | $8.17 | 8,190,690 |
| 2019-01-07 | $8.41 | $8.65 | $8.22 | $8.49 | $8.46 | 13,158,470 |
| 2019-01-04 | $7.80 | $8.35 | $7.72 | $8.35 | $8.32 | 12,611,730 |
| 2019-01-03 | $7.88 | $8.18 | $7.75 | $7.90 | $7.88 | 11,261,300 |
| 2019-01-02 | $7.53 | $7.95 | $7.31 | $7.91 | $7.89 | 11,766,530 |
| 2019-01-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2018-12-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2018-12-28 | $7.50 | $7.90 | $7.40 | $7.58 | $7.56 | 8,294,740 |
| 2018-12-27 | $7.43 | $7.46 | $7.15 | $7.18 | $7.16 | 2,239,760 |
| 2018-12-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2018-12-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2018-12-24 | $7.30 | $7.50 | $7.26 | $7.47 | $7.45 | 3,090,410 |
| 2018-12-21 | $7.34 | $7.39 | $7.20 | $7.22 | $7.20 | 1,788,300 |
| 2018-12-20 | $7.34 | $7.49 | $7.24 | $7.35 | $7.33 | 2,250,800 |
| 2018-12-19 | $7.33 | $7.40 | $7.28 | $7.34 | $7.32 | 1,462,060 |
| 2018-12-18 | $7.31 | $7.42 | $7.17 | $7.33 | $7.31 | 2,438,360 |
| 2018-12-17 | $7.19 | $7.35 | $7.03 | $7.35 | $7.33 | 3,943,140 |
| 2018-12-14 | $7.49 | $7.54 | $7.14 | $7.18 | $7.16 | 3,678,880 |
| 2018-12-13 | $7.50 | $7.57 | $7.38 | $7.51 | $7.49 | 2,982,860 |
| 2018-12-12 | $7.59 | $7.67 | $7.35 | $7.41 | $7.39 | 3,653,690 |
| 2018-12-11 | $7.56 | $7.65 | $7.53 | $7.61 | $7.59 | 1,873,640 |
| 2018-12-10 | $7.57 | $7.69 | $7.51 | $7.54 | $7.52 | 2,059,490 |
| 2018-12-07 | $7.57 | $7.73 | $7.57 | $7.64 | $7.62 | 2,528,100 |
| 2018-12-06 | $7.78 | $7.87 | $7.55 | $7.56 | $7.54 | 4,507,020 |
| 2018-12-05 | $7.74 | $7.91 | $7.70 | $7.81 | $7.79 | 3,176,000 |
| 2018-12-04 | $7.90 | $7.99 | $7.86 | $7.95 | $7.93 | 4,190,000 |
| 2018-12-03 | $7.89 | $8.05 | $7.85 | $8.00 | $7.98 | 6,134,820 |
| 2018-11-30 | $7.94 | $8.00 | $7.51 | $7.70 | $7.68 | 8,283,560 |
| 2018-11-29 | $8.29 | $8.41 | $7.92 | $7.92 | $7.90 | 9,963,200 |
| 2018-11-28 | $8.20 | $8.66 | $8.02 | $8.38 | $8.35 | 12,649,500 |
| 2018-11-27 | $7.72 | $7.90 | $7.72 | $7.88 | $7.86 | 3,769,570 |
| 2018-11-26 | $7.70 | $7.85 | $7.58 | $7.70 | $7.68 | 3,800,800 |
| 2018-11-23 | $8.12 | $8.12 | $7.65 | $7.68 | $7.66 | 6,060,940 |
| 2018-11-22 | $8.29 | $8.38 | $8.07 | $8.13 | $8.10 | 5,033,210 |
| 2018-11-21 | $8.14 | $8.28 | $7.93 | $8.22 | $8.19 | 6,939,140 |
| 2018-11-20 | $8.29 | $8.99 | $8.27 | $8.36 | $8.33 | 13,444,840 |
| 2018-11-19 | $8.40 | $8.62 | $8.06 | $8.22 | $8.19 | 8,431,090 |
| 2018-11-16 | $7.80 | $8.27 | $7.76 | $8.21 | $8.18 | 8,723,890 |
| 2018-11-15 | $7.52 | $7.81 | $7.49 | $7.76 | $7.74 | 4,368,890 |
| 2018-11-14 | $7.62 | $7.67 | $7.54 | $7.56 | $7.54 | 3,238,590 |
| 2018-11-13 | $7.38 | $7.66 | $7.36 | $7.62 | $7.60 | 4,003,580 |
| 2018-11-12 | $7.35 | $7.50 | $7.20 | $7.49 | $7.47 | 2,850,160 |
| 2018-11-09 | $7.28 | $7.41 | $7.23 | $7.29 | $7.27 | 1,822,630 |
| 2018-11-08 | $7.46 | $7.56 | $7.30 | $7.31 | $7.29 | 2,519,870 |
| 2018-11-07 | $7.34 | $7.56 | $7.34 | $7.43 | $7.41 | 4,247,840 |
| 2018-11-06 | $7.37 | $7.40 | $7.20 | $7.34 | $7.32 | 3,263,760 |
| 2018-11-05 | $7.40 | $7.48 | $7.27 | $7.45 | $7.43 | 4,690,820 |
| 2018-11-02 | $7.10 | $7.37 | $7.10 | $7.33 | $7.31 | 5,799,750 |
| 2018-11-01 | $6.97 | $7.18 | $6.97 | $7.04 | $7.02 | 4,178,970 |
| 2018-10-31 | $7.06 | $7.07 | $6.93 | $6.98 | $6.96 | 3,331,000 |
| 2018-10-30 | $6.82 | $7.04 | $6.79 | $7.00 | $6.98 | 3,428,900 |
| 2018-10-29 | $6.95 | $7.02 | $6.78 | $6.82 | $6.80 | 2,945,200 |
| 2018-10-26 | $7.05 | $7.17 | $6.94 | $6.96 | $6.94 | 2,857,700 |
| 2018-10-25 | $6.73 | $6.97 | $6.63 | $6.94 | $6.92 | 3,074,130 |
| 2018-10-24 | $6.82 | $6.99 | $6.80 | $6.89 | $6.87 | 3,588,150 |
| 2018-10-23 | $6.86 | $7.05 | $6.84 | $6.86 | $6.84 | 6,408,980 |
| 2018-10-22 | $6.70 | $6.97 | $6.66 | $6.93 | $6.91 | 6,718,220 |
| 2018-10-19 | $6.21 | $6.59 | $6.16 | $6.52 | $6.50 | 4,193,700 |
| 2018-10-18 | $6.59 | $6.59 | $6.38 | $6.39 | $6.37 | 2,343,450 |
| 2018-10-17 | $6.47 | $6.65 | $6.42 | $6.58 | $6.56 | 3,553,350 |
| 2018-10-16 | $6.55 | $6.84 | $6.39 | $6.42 | $6.40 | 5,713,390 |
| 2018-10-15 | $6.38 | $6.55 | $6.29 | $6.32 | $6.30 | 3,543,020 |
| 2018-10-12 | $6.39 | $6.39 | $5.89 | $6.24 | $6.22 | 4,365,520 |
| 2018-10-11 | $6.98 | $6.99 | $6.47 | $6.47 | $6.45 | 4,336,760 |
| 2018-10-10 | $7.21 | $7.28 | $7.13 | $7.19 | $7.17 | 1,416,660 |
| 2018-10-09 | $7.28 | $7.35 | $7.14 | $7.20 | $7.18 | 1,632,820 |
| 2018-10-08 | $7.50 | $7.54 | $7.23 | $7.28 | $7.26 | 2,581,800 |
| 2018-10-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2018-10-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2018-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2018-10-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2018-10-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2018-09-28 | $7.67 | $7.80 | $7.55 | $7.70 | $7.68 | 2,163,640 |
| 2018-09-27 | $7.81 | $7.87 | $7.61 | $7.61 | $7.59 | 2,564,230 |
| 2018-09-26 | $7.75 | $7.87 | $7.72 | $7.80 | $7.78 | 2,680,660 |
| 2018-09-25 | $7.81 | $7.91 | $7.71 | $7.76 | $7.74 | 2,269,340 |
| 2018-09-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2018-09-21 | $7.86 | $7.86 | $7.67 | $7.85 | $7.83 | 2,806,430 |
| 2018-09-20 | $7.79 | $7.98 | $7.72 | $7.74 | $7.72 | 2,776,840 |
| 2018-09-19 | $7.62 | $7.86 | $7.58 | $7.80 | $7.78 | 2,924,860 |
| 2018-09-18 | $7.45 | $7.69 | $7.45 | $7.65 | $7.63 | 2,647,880 |
| 2018-09-17 | $7.76 | $7.78 | $7.51 | $7.51 | $7.49 | 2,956,860 |
| 2018-09-14 | $8.08 | $8.10 | $7.71 | $7.73 | $7.71 | 5,111,870 |
| 2018-09-13 | $7.95 | $8.07 | $7.89 | $8.05 | $8.03 | 3,809,100 |
| 2018-09-12 | $7.80 | $8.04 | $7.78 | $7.94 | $7.92 | 4,043,320 |
| 2018-09-11 | $7.89 | $7.93 | $7.71 | $7.79 | $7.77 | 4,132,870 |
| 2018-09-10 | $7.97 | $8.04 | $7.80 | $7.87 | $7.85 | 3,841,330 |
| 2018-09-07 | $8.10 | $8.37 | $7.93 | $8.04 | $8.02 | 7,229,010 |
| 2018-09-06 | $7.75 | $8.15 | $7.75 | $8.02 | $8.00 | 5,559,150 |
| 2018-09-05 | $8.00 | $8.17 | $7.78 | $7.80 | $7.78 | 4,367,950 |
| 2018-09-04 | $7.96 | $8.09 | $7.89 | $8.05 | $8.03 | 4,592,030 |
| 2018-09-03 | $7.71 | $7.96 | $7.63 | $7.91 | $7.89 | 3,991,940 |
| 2018-08-31 | $7.85 | $7.92 | $7.68 | $7.71 | $7.69 | 3,360,870 |
| 2018-08-30 | $8.05 | $8.12 | $7.84 | $7.85 | $7.83 | 3,229,560 |
| 2018-08-29 | $8.25 | $8.25 | $7.99 | $8.04 | $8.02 | 3,818,280 |
| 2018-08-28 | $8.23 | $8.30 | $8.11 | $8.19 | $8.16 | 4,766,880 |
| 2018-08-27 | $7.90 | $8.50 | $7.84 | $8.23 | $8.20 | 6,909,980 |
| 2018-08-24 | $7.98 | $7.98 | $7.81 | $7.86 | $7.84 | 3,798,610 |
| 2018-08-23 | $7.56 | $8.04 | $7.52 | $8.01 | $7.99 | 7,028,750 |
| 2018-08-22 | $7.65 | $7.69 | $7.55 | $7.55 | $7.53 | 2,156,140 |
| 2018-08-21 | $7.58 | $7.76 | $7.50 | $7.70 | $7.68 | 5,255,390 |
| 2018-08-20 | $7.45 | $7.95 | $7.44 | $7.67 | $7.65 | 6,636,110 |
| 2018-08-17 | $7.40 | $7.48 | $7.17 | $7.25 | $7.23 | 2,493,700 |
| 2018-08-16 | $7.30 | $7.42 | $7.12 | $7.37 | $7.35 | 2,702,720 |
| 2018-08-15 | $7.51 | $7.55 | $7.34 | $7.36 | $7.34 | 3,124,700 |
| 2018-08-14 | $7.50 | $7.55 | $7.38 | $7.45 | $7.43 | 3,198,800 |
| 2018-08-13 | $7.28 | $7.52 | $7.26 | $7.52 | $7.50 | 4,426,860 |
| 2018-08-10 | $7.32 | $7.42 | $7.28 | $7.37 | $7.35 | 2,817,000 |
| 2018-08-09 | $7.15 | $7.46 | $7.08 | $7.34 | $7.32 | 3,814,000 |
| 2018-08-08 | $7.30 | $7.34 | $7.06 | $7.13 | $7.11 | 2,258,700 |
| 2018-08-07 | $7.01 | $7.42 | $6.97 | $7.29 | $7.27 | 3,058,140 |
| 2018-08-06 | $7.28 | $7.28 | $6.94 | $7.01 | $6.99 | 2,958,890 |
| 2018-08-03 | $7.35 | $7.46 | $7.23 | $7.28 | $7.26 | 2,327,070 |
| 2018-08-02 | $7.75 | $7.79 | $7.28 | $7.41 | $7.39 | 4,079,920 |
| 2018-08-01 | $7.93 | $8.03 | $7.78 | $7.78 | $7.76 | 2,614,000 |
| 2018-07-31 | $8.04 | $8.04 | $7.83 | $7.93 | $7.91 | 2,327,230 |
| 2018-07-30 | $8.10 | $8.16 | $7.98 | $8.03 | $8.01 | 3,058,180 |
| 2018-07-27 | $8.27 | $8.27 | $8.02 | $8.03 | $8.01 | 3,695,800 |
| 2018-07-26 | $8.28 | $8.30 | $8.14 | $8.26 | $8.23 | 2,801,200 |
| 2018-07-25 | $8.25 | $8.32 | $8.15 | $8.20 | $8.17 | 4,035,150 |
| 2018-07-24 | $8.02 | $8.20 | $7.96 | $8.19 | $8.16 | 4,450,600 |
| 2018-07-23 | $7.82 | $8.07 | $7.73 | $8.02 | $8.00 | 4,433,370 |
| 2018-07-20 | $7.79 | $7.93 | $7.69 | $7.85 | $7.83 | 5,883,720 |
| 2018-07-19 | $8.63 | $8.63 | $7.77 | $7.77 | $7.75 | 15,332,160 |
| 2018-07-18 | $8.78 | $8.87 | $8.54 | $8.63 | $8.60 | 7,558,090 |
| 2018-07-17 | $8.89 | $8.93 | $8.57 | $8.78 | $8.75 | 7,200,570 |
| 2018-07-16 | $8.80 | $9.32 | $8.62 | $9.00 | $8.97 | 7,000,840 |
| 2018-07-13 | $9.19 | $9.20 | $8.93 | $8.95 | $8.92 | 3,524,200 |
| 2018-07-12 | $8.90 | $9.20 | $8.90 | $9.15 | $9.12 | 3,842,990 |
| 2018-07-11 | $9.13 | $9.14 | $8.70 | $8.88 | $8.85 | 3,570,310 |
| 2018-07-10 | $9.13 | $9.28 | $9.08 | $9.24 | $9.21 | 2,398,300 |
| 2018-07-09 | $9.18 | $9.18 | $8.98 | $9.13 | $9.10 | 2,495,740 |
| 2018-07-06 | $8.80 | $9.20 | $8.80 | $8.98 | $8.95 | 3,320,420 |
| 2018-07-05 | $9.13 | $9.14 | $8.81 | $8.83 | $8.80 | 2,396,900 |
| 2018-07-04 | $9.35 | $9.35 | $9.04 | $9.07 | $9.04 | 3,577,740 |
| 2018-07-03 | $9.02 | $9.43 | $9.00 | $9.36 | $9.33 | 3,791,740 |
| 2018-07-02 | $9.25 | $9.27 | $8.95 | $9.10 | $9.07 | 3,122,650 |
| 2018-06-29 | $8.90 | $9.35 | $8.89 | $9.27 | $9.24 | 4,205,220 |
| 2018-06-28 | $8.99 | $9.16 | $8.90 | $8.90 | $8.87 | 3,026,400 |
| 2018-06-27 | $9.08 | $9.14 | $8.94 | $8.99 | $8.96 | 2,785,230 |
| 2018-06-26 | $8.71 | $9.19 | $8.71 | $9.06 | $9.03 | 3,886,500 |
| 2018-06-25 | $8.95 | $9.14 | $8.84 | $8.90 | $8.87 | 3,212,640 |
| 2018-06-22 | $8.53 | $8.96 | $8.53 | $8.88 | $8.85 | 2,092,250 |
| 2018-06-21 | $9.05 | $9.20 | $8.71 | $8.76 | $8.73 | 3,096,500 |
| 2018-06-20 | $8.81 | $9.18 | $8.78 | $9.05 | $9.02 | 3,323,180 |
| 2018-06-19 | $9.28 | $9.39 | $8.60 | $8.80 | $8.77 | 4,913,930 |
| 2018-06-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.46 | 0 |
| 2018-06-15 | $9.74 | $9.74 | $9.23 | $9.49 | $9.46 | 4,439,210 |
| 2018-06-14 | $9.56 | $9.86 | $9.51 | $9.74 | $9.71 | 2,675,430 |
| 2018-06-13 | $9.84 | $10.00 | $9.60 | $9.60 | $9.57 | 4,292,110 |
| 2018-06-12 | $9.78 | $9.93 | $9.68 | $9.86 | $9.82 | 4,122,970 |
| 2018-06-11 | $10.15 | $10.15 | $9.60 | $9.81 | $9.77 | 6,537,550 |
| 2018-06-08 | $10.49 | $10.55 | $10.07 | $10.14 | $10.10 | 4,330,580 |
| 2018-06-07 | $10.79 | $10.83 | $10.44 | $10.49 | $10.45 | 2,899,100 |
| 2018-06-06 | $10.73 | $10.83 | $10.55 | $10.68 | $10.64 | 3,766,670 |
| 2018-06-05 | $10.43 | $10.74 | $10.43 | $10.73 | $10.69 | 4,131,470 |
| 2018-06-04 | $10.78 | $10.87 | $10.40 | $10.48 | $10.44 | 3,959,350 |
| 2018-06-01 | $10.93 | $11.03 | $10.62 | $10.70 | $10.66 | 3,933,080 |
| 2018-05-31 | $10.90 | $11.06 | $10.80 | $10.93 | $10.88 | 4,807,510 |
| 2018-05-30 | $11.07 | $11.15 | $10.66 | $10.78 | $10.74 | 5,294,590 |
| 2018-05-29 | $11.35 | $11.37 | $11.10 | $11.25 | $11.20 | 3,572,290 |
| 2018-05-28 | $11.54 | $11.60 | $11.08 | $11.30 | $11.25 | 5,628,280 |
| 2018-05-25 | $11.63 | $11.76 | $11.48 | $11.63 | $11.58 | 4,367,340 |
| 2018-05-24 | $11.88 | $11.94 | $11.65 | $11.75 | $11.70 | 4,798,670 |
| 2018-05-23 | $11.86 | $11.96 | $11.47 | $11.68 | $11.63 | 7,582,280 |
| 2018-05-22 | $11.90 | $12.08 | $11.77 | $11.96 | $11.91 | 4,581,660 |
| 2018-05-21 | $11.78 | $12.21 | $11.72 | $12.09 | $12.04 | 6,872,800 |
| 2018-05-18 | $11.65 | $11.78 | $11.38 | $11.69 | $11.64 | 5,267,880 |
| 2018-05-17 | $11.85 | $11.86 | $11.48 | $11.70 | $11.65 | 5,041,910 |
| 2018-05-16 | $11.89 | $12.07 | $11.65 | $11.82 | $11.77 | 7,044,030 |
| 2018-05-15 | $11.54 | $11.80 | $11.43 | $11.75 | $11.70 | 6,088,980 |
| 2018-05-14 | $11.73 | $11.93 | $11.42 | $11.49 | $11.44 | 6,735,300 |
| 2018-05-11 | $11.89 | $12.26 | $11.84 | $11.85 | $11.80 | 6,805,070 |
| 2018-05-10 | $12.57 | $12.60 | $11.81 | $11.85 | $11.80 | 13,226,300 |
| 2018-05-09 | $12.59 | $12.72 | $12.43 | $12.57 | $12.52 | 4,081,560 |
| 2018-05-08 | $12.66 | $12.76 | $12.40 | $12.55 | $12.50 | 7,532,210 |
| 2018-05-07 | $12.91 | $13.20 | $12.70 | $12.75 | $12.70 | 8,231,870 |
| 2018-05-04 | $12.75 | $12.93 | $12.58 | $12.87 | $12.82 | 8,756,790 |
| 2018-05-03 | $12.54 | $12.94 | $12.10 | $12.82 | $12.77 | 9,567,420 |
| 2018-05-02 | $12.89 | $13.36 | $12.13 | $12.60 | $12.55 | 12,544,910 |
| 2018-05-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-04-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.93 | 0 |
| 2018-04-27 | $13.25 | $13.67 | $12.40 | $12.98 | $12.93 | 16,661,310 |
| 2018-04-26 | $12.89 | $13.53 | $12.81 | $13.04 | $12.99 | 16,795,850 |
| 2018-04-25 | $12.34 | $13.66 | $12.22 | $13.27 | $13.22 | 21,687,100 |
| 2018-04-24 | $12.36 | $12.67 | $12.05 | $12.51 | $12.46 | 12,165,240 |
| 2018-04-23 | $12.57 | $12.76 | $11.77 | $12.15 | $12.10 | 16,310,040 |
| 2018-04-20 | $12.64 | $13.06 | $12.55 | $12.60 | $12.55 | 22,193,230 |
| 2018-04-19 | $12.01 | $13.33 | $11.94 | $12.78 | $12.73 | 36,577,990 |
| 2018-04-18 | $11.49 | $12.50 | $11.36 | $12.12 | $12.07 | 16,773,160 |
| 2018-04-17 | $11.33 | $11.75 | $11.33 | $11.39 | $11.34 | 13,513,790 |
| 2018-04-16 | $11.11 | $11.40 | $11.05 | $11.38 | $11.33 | 7,297,640 |
| 2018-04-13 | $11.25 | $11.35 | $11.09 | $11.18 | $11.13 | 6,439,500 |
| 2018-04-12 | $11.28 | $11.51 | $11.11 | $11.20 | $11.15 | 11,232,300 |
| 2018-04-11 | $11.20 | $11.46 | $11.04 | $11.25 | $11.20 | 17,084,810 |
| 2018-04-10 | $12.70 | $12.70 | $11.48 | $11.60 | $11.55 | 29,448,090 |
| 2018-04-09 | $11.38 | $12.09 | $11.38 | $12.09 | $12.04 | 15,793,460 |
| 2018-04-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.94 | 0 |
| 2018-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.94 | 0 |
| 2018-04-04 | $11.08 | $11.22 | $10.85 | $10.99 | $10.94 | 5,219,820 |
| 2018-04-03 | $11.18 | $11.24 | $10.80 | $11.05 | $11.00 | 7,921,760 |
| 2018-04-02 | $11.22 | $11.55 | $11.01 | $11.43 | $11.38 | 12,003,200 |
| 2018-03-30 | $10.80 | $11.34 | $10.70 | $11.20 | $11.15 | 12,659,840 |
| 2018-03-29 | $10.82 | $10.89 | $10.53 | $10.70 | $10.66 | 7,162,180 |
| 2018-03-28 | $10.50 | $11.05 | $10.41 | $10.77 | $10.73 | 11,849,130 |
| 2018-03-27 | $10.94 | $10.95 | $10.52 | $10.78 | $10.74 | 16,146,300 |
| 2018-03-26 | $9.35 | $10.32 | $9.12 | $10.32 | $10.28 | 5,828,080 |
| 2018-03-23 | $9.87 | $10.06 | $9.21 | $9.38 | $9.34 | 4,894,750 |
| 2018-03-22 | $10.18 | $10.35 | $10.12 | $10.18 | $10.14 | 2,091,100 |
| 2018-03-21 | $10.29 | $10.44 | $10.16 | $10.20 | $10.16 | 3,766,240 |
| 2018-03-20 | $10.13 | $10.30 | $10.10 | $10.25 | $10.21 | 2,208,510 |
| 2018-03-19 | $10.13 | $10.35 | $10.08 | $10.28 | $10.24 | 2,380,700 |
| 2018-03-16 | $10.20 | $10.24 | $10.07 | $10.08 | $10.04 | 2,095,500 |
| 2018-03-15 | $10.22 | $10.26 | $10.00 | $10.18 | $10.14 | 3,240,290 |
| 2018-03-14 | $10.45 | $10.60 | $10.20 | $10.20 | $10.16 | 3,009,890 |
| 2018-03-13 | $10.53 | $10.64 | $10.38 | $10.43 | $10.39 | 2,815,300 |
| 2018-03-12 | $10.48 | $10.68 | $10.35 | $10.52 | $10.48 | 3,929,990 |
| 2018-03-09 | $10.05 | $10.36 | $10.04 | $10.35 | $10.31 | 3,902,440 |
| 2018-03-08 | $10.19 | $10.19 | $10.00 | $10.05 | $10.01 | 2,166,340 |
| 2018-03-07 | $10.25 | $10.32 | $10.12 | $10.12 | $10.08 | 1,962,530 |
| 2018-03-06 | $10.12 | $10.37 | $10.08 | $10.26 | $10.22 | 3,408,390 |
| 2018-03-05 | $10.03 | $10.21 | $10.00 | $10.11 | $10.07 | 2,054,800 |
| 2018-03-02 | $10.20 | $10.36 | $9.96 | $9.99 | $9.95 | 3,767,340 |
| 2018-03-01 | $10.13 | $10.19 | $9.97 | $10.19 | $10.15 | 3,061,790 |
| 2018-02-28 | $9.89 | $10.14 | $9.81 | $10.04 | $10.00 | 3,185,010 |
| 2018-02-27 | $9.75 | $10.13 | $9.70 | $9.91 | $9.87 | 3,508,360 |
| 2018-02-26 | $9.57 | $9.83 | $9.54 | $9.78 | $9.74 | 2,644,770 |
| 2018-02-23 | $9.57 | $9.66 | $9.46 | $9.54 | $9.50 | 1,565,430 |
| 2018-02-22 | $9.53 | $9.65 | $9.51 | $9.57 | $9.53 | 1,466,010 |
| 2018-02-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.42 | 0 |
| 2018-02-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.42 | 0 |
| 2018-02-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.42 | 0 |
| 2018-02-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.42 | 0 |
| 2018-02-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.42 | 0 |
| 2018-02-14 | $9.40 | $9.56 | $9.33 | $9.46 | $9.42 | 1,138,700 |
| 2018-02-13 | $9.48 | $9.73 | $9.40 | $9.45 | $9.41 | 2,402,500 |
| 2018-02-12 | $9.10 | $9.43 | $9.10 | $9.35 | $9.31 | 1,946,620 |
| 2018-02-09 | $9.20 | $9.32 | $8.87 | $9.01 | $8.97 | 2,694,060 |
| 2018-02-08 | $9.11 | $9.46 | $9.11 | $9.33 | $9.29 | 1,838,750 |
| 2018-02-07 | $9.11 | $9.30 | $8.86 | $9.07 | $9.03 | 2,144,510 |
| 2018-02-06 | $9.01 | $9.48 | $8.96 | $8.97 | $8.93 | 2,687,410 |
| 2018-02-05 | $9.65 | $9.70 | $8.81 | $9.46 | $9.42 | 1,939,450 |
| 2018-02-02 | $10.13 | $10.13 | $9.13 | $9.79 | $9.75 | 3,912,330 |
| 2018-02-01 | $10.42 | $10.50 | $10.10 | $10.14 | $10.10 | 2,596,910 |
| 2018-01-31 | $11.08 | $11.20 | $10.20 | $10.36 | $10.32 | 3,118,800 |
| 2018-01-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2018-01-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2018-01-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2018-01-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2018-01-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.00 | 0 |
| 2018-01-23 | $11.11 | $11.21 | $11.02 | $11.05 | $11.00 | 1,791,040 |
| 2018-01-22 | $11.00 | $11.22 | $11.00 | $11.15 | $11.10 | 3,238,050 |
| 2018-01-19 | $10.87 | $11.16 | $10.80 | $10.99 | $10.94 | 3,958,950 |
| 2018-01-18 | $10.76 | $10.89 | $10.70 | $10.77 | $10.73 | 1,814,580 |
| 2018-01-17 | $10.69 | $10.87 | $10.42 | $10.86 | $10.82 | 2,927,310 |
| 2018-01-16 | $10.68 | $10.81 | $10.56 | $10.66 | $10.62 | 2,441,660 |
| 2018-01-15 | $10.95 | $10.95 | $10.51 | $10.53 | $10.49 | 2,428,700 |
| 2018-01-12 | $11.16 | $11.18 | $10.78 | $10.81 | $10.77 | 3,296,300 |
| 2018-01-11 | $11.06 | $11.21 | $10.92 | $11.15 | $11.10 | 3,285,800 |
| 2018-01-10 | $11.00 | $11.13 | $10.85 | $11.05 | $11.00 | 3,016,800 |
| 2018-01-09 | $11.03 | $11.07 | $10.90 | $10.95 | $10.90 | 2,874,700 |
| 2018-01-08 | $11.27 | $11.28 | $10.89 | $11.07 | $11.02 | 3,250,930 |
| 2018-01-05 | $11.51 | $11.52 | $11.16 | $11.19 | $11.14 | 2,730,490 |
| 2018-01-04 | $11.38 | $11.67 | $11.34 | $11.47 | $11.42 | 3,350,400 |
| 2018-01-03 | $11.33 | $11.43 | $11.19 | $11.40 | $11.35 | 3,865,200 |
| 2018-01-02 | $11.26 | $11.34 | $11.16 | $11.28 | $11.23 | 1,918,900 |
| 2018-01-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.20 | 0 |
| 2017-12-29 | $11.22 | $11.31 | $11.06 | $11.25 | $11.20 | 2,427,520 |
| 2017-12-28 | $11.20 | $11.55 | $11.12 | $11.31 | $11.26 | 3,050,970 |
| 2017-12-27 | $11.39 | $11.39 | $11.10 | $11.17 | $11.12 | 2,114,030 |
| 2017-12-26 | $10.84 | $11.25 | $10.80 | $11.22 | $11.17 | 3,071,290 |
| 2017-12-25 | $11.52 | $11.66 | $10.81 | $10.94 | $10.89 | 6,038,360 |
| 2017-12-22 | $11.58 | $11.76 | $11.51 | $11.57 | $11.52 | 3,155,360 |
| 2017-12-21 | $11.90 | $11.99 | $11.40 | $11.65 | $11.60 | 6,455,680 |
| 2017-12-20 | $12.15 | $12.15 | $11.78 | $12.01 | $11.96 | 4,617,740 |
| 2017-12-19 | $12.10 | $12.35 | $11.67 | $12.02 | $11.97 | 7,157,400 |
| 2017-12-18 | $12.57 | $12.58 | $12.05 | $12.12 | $12.07 | 6,072,480 |
| 2017-12-15 | $12.50 | $12.92 | $12.43 | $12.57 | $12.52 | 8,462,530 |
| 2017-12-14 | $12.82 | $12.82 | $12.43 | $12.64 | $12.59 | 7,833,500 |
| 2017-12-13 | $12.69 | $12.87 | $12.50 | $12.84 | $12.79 | 7,239,960 |
| 2017-12-12 | $12.66 | $12.82 | $12.50 | $12.70 | $12.65 | 8,631,160 |
| 2017-12-11 | $12.08 | $12.74 | $12.04 | $12.70 | $12.65 | 10,632,930 |
| 2017-12-08 | $12.13 | $12.48 | $12.03 | $12.16 | $12.11 | 7,073,340 |
| 2017-12-07 | $12.06 | $12.38 | $11.93 | $12.19 | $12.14 | 6,551,290 |
| 2017-12-06 | $11.65 | $12.21 | $11.63 | $12.13 | $12.08 | 7,377,890 |
| 2017-12-05 | $12.48 | $12.52 | $11.57 | $11.71 | $11.66 | 9,995,300 |
| 2017-12-04 | $12.95 | $12.95 | $12.45 | $12.45 | $12.40 | 9,124,930 |
| 2017-12-01 | $12.39 | $12.86 | $12.22 | $12.84 | $12.79 | 12,961,370 |
| 2017-11-30 | $12.14 | $12.77 | $12.14 | $12.38 | $12.33 | 10,906,570 |
| 2017-11-29 | $12.34 | $12.43 | $12.07 | $12.20 | $12.15 | 5,675,370 |
| 2017-11-28 | $11.75 | $12.43 | $11.70 | $12.39 | $12.34 | 6,881,570 |
| 2017-11-27 | $11.89 | $12.30 | $11.73 | $11.92 | $11.87 | 5,894,900 |
| 2017-11-24 | $12.07 | $12.10 | $11.63 | $11.93 | $11.88 | 7,161,700 |
| 2017-11-23 | $12.39 | $12.55 | $12.05 | $12.12 | $12.07 | 9,506,800 |
| 2017-11-22 | $12.10 | $12.80 | $12.00 | $12.42 | $12.37 | 13,055,280 |
| 2017-11-21 | $12.35 | $12.42 | $12.00 | $12.21 | $12.16 | 11,390,080 |
| 2017-11-20 | $11.29 | $12.39 | $11.20 | $12.38 | $12.33 | 14,378,450 |
| 2017-11-17 | $11.75 | $11.95 | $11.38 | $11.41 | $11.36 | 9,644,170 |
| 2017-11-16 | $11.53 | $11.98 | $11.41 | $11.70 | $11.65 | 8,855,370 |
| 2017-11-15 | $11.33 | $11.68 | $11.19 | $11.59 | $11.54 | 8,091,150 |
| 2017-11-14 | $11.33 | $11.71 | $11.32 | $11.39 | $11.34 | 9,231,190 |
| 2017-11-13 | $11.04 | $11.25 | $11.04 | $11.12 | $11.07 | 4,578,700 |
| 2017-11-10 | $10.88 | $11.19 | $10.84 | $11.04 | $10.99 | 5,469,160 |
| 2017-11-09 | $10.74 | $10.90 | $10.72 | $10.88 | $10.83 | 2,884,520 |
| 2017-11-08 | $11.00 | $11.00 | $10.78 | $10.80 | $10.76 | 4,678,080 |
| 2017-11-07 | $10.67 | $10.95 | $10.56 | $10.88 | $10.83 | 5,848,500 |
| 2017-11-06 | $10.50 | $10.77 | $10.48 | $10.70 | $10.66 | 3,277,260 |
| 2017-11-03 | $10.45 | $10.70 | $10.39 | $10.50 | $10.46 | 3,832,120 |
| 2017-11-02 | $10.65 | $10.78 | $10.38 | $10.45 | $10.41 | 4,374,500 |
| 2017-11-01 | $10.83 | $10.97 | $10.68 | $10.78 | $10.74 | 3,730,660 |
| 2017-10-31 | $10.85 | $10.93 | $10.68 | $10.83 | $10.79 | 3,474,910 |
| 2017-10-30 | $11.46 | $11.47 | $10.88 | $10.88 | $10.83 | 5,904,250 |
| 2017-10-27 | $11.78 | $11.84 | $11.45 | $11.46 | $11.41 | 4,884,100 |
| 2017-10-26 | $11.71 | $11.94 | $11.67 | $11.80 | $11.75 | 5,389,280 |
| 2017-10-25 | $11.86 | $11.86 | $11.56 | $11.80 | $11.75 | 5,552,600 |
| 2017-10-24 | $11.56 | $11.97 | $11.51 | $11.87 | $11.82 | 7,785,150 |
| 2017-10-23 | $11.64 | $11.72 | $11.42 | $11.66 | $11.61 | 4,270,190 |
| 2017-10-20 | $11.75 | $11.76 | $11.51 | $11.68 | $11.63 | 5,494,980 |
| 2017-10-19 | $11.50 | $11.81 | $11.20 | $11.80 | $11.75 | 12,108,720 |
| 2017-10-18 | $11.72 | $12.51 | $11.60 | $11.91 | $11.86 | 17,822,840 |
| 2017-10-17 | $11.55 | $11.69 | $11.18 | $11.37 | $11.32 | 6,619,590 |
| 2017-10-16 | $12.40 | $12.49 | $11.69 | $11.72 | $11.67 | 9,295,670 |
| 2017-10-13 | $12.05 | $12.14 | $11.95 | $12.11 | $12.06 | 3,587,360 |
| 2017-10-12 | $12.08 | $12.21 | $12.00 | $12.15 | $12.10 | 3,822,900 |
| 2017-10-11 | $12.30 | $12.36 | $12.00 | $12.05 | $12.00 | 6,098,150 |
| 2017-10-10 | $12.37 | $12.48 | $12.30 | $12.43 | $12.38 | 5,568,840 |
| 2017-10-09 | $12.60 | $12.67 | $12.25 | $12.51 | $12.46 | 7,950,660 |
| 2017-10-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.41 | 0 |
| 2017-10-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.41 | 0 |
| 2017-10-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.41 | 0 |
| 2017-10-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.41 | 0 |
| 2017-10-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.41 | 0 |
| 2017-09-29 | $12.12 | $12.51 | $12.01 | $12.46 | $12.41 | 8,751,480 |
| 2017-09-28 | $12.03 | $12.40 | $11.92 | $12.08 | $12.03 | 7,815,820 |
| 2017-09-27 | $12.03 | $12.17 | $11.90 | $12.09 | $12.04 | 5,626,860 |
| 2017-09-26 | $11.70 | $12.04 | $11.58 | $12.03 | $11.98 | 5,862,450 |
| 2017-09-25 | $12.05 | $12.25 | $11.65 | $11.68 | $11.63 | 6,933,960 |
| 2017-09-22 | $12.20 | $12.22 | $11.85 | $12.05 | $12.00 | 9,804,310 |
| 2017-09-21 | $12.78 | $12.89 | $12.30 | $12.34 | $12.29 | 16,845,080 |
| 2017-09-20 | $12.17 | $12.93 | $12.05 | $12.93 | $12.88 | 23,889,330 |
| 2017-09-19 | $12.25 | $12.62 | $12.06 | $12.20 | $12.15 | 18,856,770 |
| 2017-09-18 | $11.99 | $12.40 | $11.91 | $12.32 | $12.27 | 23,945,510 |
| 2017-09-15 | $11.28 | $11.50 | $11.20 | $11.48 | $11.43 | 5,825,190 |
| 2017-09-14 | $11.21 | $11.38 | $11.17 | $11.28 | $11.23 | 4,077,200 |
| 2017-09-13 | $11.17 | $11.38 | $11.15 | $11.27 | $11.22 | 3,082,040 |
| 2017-09-12 | $11.44 | $11.44 | $11.13 | $11.17 | $11.12 | 5,584,100 |
| 2017-09-11 | $11.38 | $11.41 | $11.21 | $11.35 | $11.30 | 5,608,080 |
| 2017-09-08 | $11.55 | $11.77 | $11.30 | $11.38 | $11.33 | 9,924,300 |
| 2017-09-07 | $11.84 | $12.10 | $11.53 | $11.62 | $11.57 | 15,854,610 |
| 2017-09-06 | $11.42 | $11.90 | $11.20 | $11.80 | $11.75 | 10,721,700 |
| 2017-09-05 | $11.38 | $11.65 | $11.37 | $11.41 | $11.36 | 6,680,800 |
| 2017-09-04 | $11.19 | $11.65 | $11.17 | $11.47 | $11.42 | 11,082,250 |
| 2017-09-01 | $11.25 | $11.29 | $11.07 | $11.19 | $11.14 | 5,019,190 |
| 2017-08-31 | $11.11 | $11.20 | $10.92 | $11.20 | $11.15 | 5,124,380 |
| 2017-08-30 | $11.04 | $11.15 | $11.01 | $11.09 | $11.04 | 4,031,340 |
| 2017-08-29 | $11.34 | $11.35 | $10.96 | $11.02 | $10.97 | 5,662,100 |
| 2017-08-28 | $11.08 | $11.45 | $11.08 | $11.15 | $11.10 | 7,321,760 |
| 2017-08-25 | $11.12 | $11.18 | $10.91 | $11.05 | $11.00 | 5,680,700 |
| 2017-08-24 | $11.50 | $11.54 | $10.86 | $10.86 | $10.82 | 9,323,610 |
| 2017-08-23 | $11.50 | $11.60 | $11.27 | $11.44 | $11.39 | 6,236,800 |
| 2017-08-22 | $11.46 | $11.63 | $11.22 | $11.63 | $11.58 | 8,541,200 |
| 2017-08-21 | $11.36 | $11.54 | $11.32 | $11.45 | $11.40 | 6,666,540 |
| 2017-08-18 | $11.38 | $11.55 | $11.28 | $11.31 | $11.26 | 10,081,100 |
| 2017-08-17 | $11.16 | $12.20 | $11.12 | $11.64 | $11.59 | 20,362,960 |
| 2017-08-16 | $11.18 | $11.46 | $11.08 | $11.28 | $11.23 | 13,677,090 |
| 2017-08-15 | $11.33 | $11.33 | $11.10 | $11.14 | $11.09 | 14,667,660 |
| 2017-08-14 | $11.10 | $11.57 | $10.90 | $11.50 | $11.45 | 30,594,450 |
| 2017-08-11 | $10.00 | $11.10 | $9.90 | $11.10 | $11.05 | 31,271,900 |
| 2017-08-10 | $9.92 | $10.38 | $9.91 | $10.09 | $10.05 | 7,046,630 |
| 2017-08-09 | $10.00 | $10.07 | $9.86 | $9.90 | $9.86 | 3,567,040 |
| 2017-08-08 | $10.10 | $10.10 | $9.82 | $10.00 | $9.96 | 5,402,800 |
| 2017-08-07 | $9.79 | $10.13 | $9.78 | $10.06 | $10.02 | 8,410,750 |
| 2017-08-04 | $9.56 | $9.85 | $9.42 | $9.72 | $9.68 | 6,414,260 |
| 2017-08-03 | $9.45 | $9.62 | $9.39 | $9.46 | $9.42 | 2,770,250 |
| 2017-08-02 | $9.61 | $9.68 | $9.39 | $9.39 | $9.35 | 3,351,900 |
| 2017-08-01 | $9.68 | $9.72 | $9.56 | $9.68 | $9.64 | 2,978,460 |
| 2017-07-31 | $9.65 | $9.65 | $9.51 | $9.63 | $9.59 | 2,872,520 |
| 2017-07-28 | $9.71 | $9.73 | $9.55 | $9.57 | $9.53 | 3,295,430 |
| 2017-07-27 | $9.30 | $9.78 | $9.21 | $9.75 | $9.71 | 6,050,640 |
| 2017-07-26 | $9.32 | $9.40 | $9.24 | $9.30 | $9.26 | 2,140,200 |
| 2017-07-25 | $9.41 | $9.48 | $9.25 | $9.34 | $9.30 | 3,008,930 |
| 2017-07-24 | $9.31 | $9.45 | $9.19 | $9.45 | $9.41 | 2,929,730 |
| 2017-07-21 | $9.34 | $9.49 | $9.31 | $9.31 | $9.27 | 1,818,200 |
| 2017-07-20 | $9.42 | $9.58 | $9.33 | $9.34 | $9.30 | 2,913,100 |
| 2017-07-19 | $9.36 | $9.47 | $9.22 | $9.43 | $9.39 | 2,365,830 |
| 2017-07-18 | $9.30 | $9.50 | $9.00 | $9.45 | $9.41 | 2,887,380 |
| 2017-07-17 | $10.19 | $10.25 | $9.19 | $9.34 | $9.30 | 5,378,500 |
| 2017-07-14 | $10.16 | $10.34 | $10.14 | $10.19 | $10.15 | 2,944,230 |
| 2017-07-13 | $10.10 | $10.19 | $10.03 | $10.13 | $10.09 | 2,230,300 |
| 2017-07-12 | $10.22 | $10.32 | $9.95 | $10.16 | $10.12 | 4,027,680 |
| 2017-07-11 | $10.50 | $10.55 | $10.25 | $10.25 | $10.21 | 3,541,800 |
| 2017-07-10 | $10.64 | $10.83 | $10.49 | $10.52 | $10.48 | 4,583,410 |
| 2017-07-07 | $10.47 | $10.65 | $10.43 | $10.65 | $10.61 | 3,460,580 |
| 2017-07-06 | $10.50 | $10.59 | $10.40 | $10.50 | $10.46 | 3,036,890 |
| 2017-07-05 | $10.23 | $10.48 | $10.23 | $10.48 | $10.44 | 3,566,640 |
| 2017-07-04 | $10.32 | $10.37 | $10.22 | $10.30 | $10.26 | 2,115,280 |
| 2017-07-03 | $10.20 | $10.36 | $10.15 | $10.36 | $10.32 | 2,222,320 |
| 2017-06-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.10 | 0 |
| 2017-06-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.10 | 0 |
| 2017-06-28 | $10.22 | $10.28 | $10.12 | $10.14 | $10.10 | 2,787,920 |
| 2017-06-27 | $10.38 | $10.49 | $10.28 | $10.33 | $10.29 | 2,910,960 |
| 2017-06-26 | $10.26 | $10.39 | $10.17 | $10.39 | $10.35 | 2,811,310 |
| 2017-06-23 | $10.18 | $10.30 | $10.01 | $10.30 | $10.26 | 3,341,590 |
| 2017-06-22 | $10.66 | $10.66 | $10.15 | $10.17 | $10.13 | 6,056,620 |
| 2017-06-21 | $10.78 | $10.88 | $10.46 | $10.67 | $10.63 | 3,556,930 |
| 2017-06-20 | $10.80 | $10.88 | $10.64 | $10.66 | $10.62 | 3,862,390 |
| 2017-06-19 | $10.53 | $10.84 | $10.45 | $10.70 | $10.66 | 3,453,310 |
| 2017-06-16 | $10.73 | $10.73 | $10.45 | $10.54 | $10.50 | 3,545,970 |
| 2017-06-15 | $10.36 | $10.73 | $10.26 | $10.72 | $10.68 | 5,853,560 |
| 2017-06-14 | $10.06 | $10.50 | $10.00 | $10.37 | $10.33 | 6,502,420 |
| 2017-06-13 | $9.87 | $10.10 | $9.79 | $10.06 | $10.02 | 2,340,790 |
| 2017-06-12 | $10.15 | $10.16 | $9.85 | $9.86 | $9.82 | 2,707,660 |
| 2017-06-09 | $10.31 | $10.31 | $10.10 | $10.24 | $10.20 | 1,881,530 |
| 2017-06-08 | $10.37 | $10.40 | $10.25 | $10.31 | $10.27 | 2,349,300 |
| 2017-06-07 | $10.13 | $10.43 | $10.04 | $10.37 | $10.33 | 3,349,520 |
| 2017-06-06 | $10.10 | $10.28 | $10.02 | $10.18 | $10.14 | 2,929,450 |
| 2017-06-05 | $9.89 | $10.12 | $9.86 | $10.07 | $10.03 | 2,464,880 |
| 2017-06-02 | $9.62 | $9.93 | $9.41 | $9.85 | $9.81 | 2,384,150 |
| 2017-06-01 | $10.06 | $10.11 | $9.62 | $9.64 | $9.60 | 2,533,330 |
| 2017-05-31 | $10.15 | $10.28 | $10.00 | $10.06 | $10.02 | 2,967,790 |
| 2017-05-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 0 |
| 2017-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.93 | 0 |
| 2017-05-26 | $10.11 | $10.14 | $9.94 | $9.97 | $9.93 | 2,783,260 |
| 2017-05-25 | $9.88 | $10.12 | $9.71 | $10.11 | $10.07 | 4,193,520 |
| 2017-05-24 | $9.91 | $9.97 | $9.52 | $9.87 | $9.83 | 4,281,280 |
| 2017-05-23 | $10.40 | $10.40 | $9.95 | $9.95 | $9.91 | 2,697,640 |
| 2017-05-22 | $10.61 | $10.75 | $10.31 | $10.31 | $10.27 | 1,977,200 |
| 2017-05-19 | $10.78 | $10.92 | $10.56 | $10.63 | $10.59 | 2,055,850 |
| 2017-05-18 | $10.63 | $10.96 | $10.60 | $10.74 | $10.70 | 2,299,450 |
| 2017-05-17 | $10.70 | $10.89 | $10.61 | $10.81 | $10.77 | 2,984,570 |
| 2017-05-16 | $10.52 | $10.76 | $10.21 | $10.76 | $10.72 | 3,538,820 |
| 2017-05-15 | $10.57 | $10.69 | $10.48 | $10.52 | $10.48 | 2,137,070 |
| 2017-05-12 | $10.50 | $10.72 | $10.30 | $10.51 | $10.47 | 2,795,210 |
| 2017-05-11 | $11.35 | $11.35 | $10.23 | $10.69 | $10.65 | 8,102,380 |
| 2017-05-10 | $12.19 | $12.27 | $11.35 | $11.37 | $11.32 | 4,168,580 |
| 2017-05-09 | $12.25 | $12.32 | $11.97 | $12.18 | $12.13 | 2,395,940 |
| 2017-05-08 | $12.30 | $12.39 | $12.08 | $12.25 | $12.20 | 3,027,580 |
| 2017-05-05 | $12.76 | $12.87 | $12.30 | $12.30 | $12.25 | 3,170,230 |
| 2017-05-04 | $12.98 | $13.08 | $12.78 | $12.93 | $12.88 | 4,502,430 |
| 2017-05-03 | $12.47 | $13.00 | $12.40 | $12.91 | $12.86 | 3,034,670 |
| 2017-05-02 | $12.52 | $12.61 | $12.41 | $12.52 | $12.47 | 1,526,230 |
| 2017-05-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.51 | 0 |
| 2017-04-28 | $12.37 | $12.56 | $12.33 | $12.56 | $12.51 | 2,288,480 |
| 2017-04-27 | $12.40 | $12.58 | $12.05 | $12.37 | $12.32 | 3,143,330 |
| 2017-04-26 | $12.41 | $12.59 | $12.27 | $12.41 | $12.36 | 1,931,090 |
| 2017-04-25 | $12.46 | $12.62 | $12.40 | $12.44 | $12.38 | 2,076,740 |
| 2017-04-24 | $12.82 | $12.97 | $12.39 | $12.39 | $12.33 | 2,089,660 |
| 2017-04-21 | $12.92 | $13.09 | $12.80 | $12.82 | $12.76 | 1,750,970 |
| 2017-04-20 | $13.00 | $13.17 | $12.65 | $12.79 | $12.73 | 2,322,300 |
| 2017-04-19 | $13.23 | $13.26 | $12.84 | $13.01 | $12.95 | 2,643,140 |
| 2017-04-18 | $13.45 | $13.57 | $13.18 | $13.23 | $13.16 | 2,321,840 |
| 2017-04-17 | $13.80 | $13.89 | $13.35 | $13.44 | $13.37 | 2,816,940 |
| 2017-04-14 | $14.16 | $14.17 | $13.75 | $13.80 | $13.73 | 3,562,120 |
| 2017-04-13 | $14.01 | $14.20 | $13.91 | $14.06 | $13.99 | 4,192,170 |
| 2017-04-12 | $14.33 | $14.49 | $13.97 | $13.98 | $13.91 | 7,498,410 |
| 2017-04-11 | $13.59 | $14.82 | $13.59 | $14.34 | $14.27 | 12,308,530 |
| 2017-04-10 | $13.72 | $13.89 | $13.59 | $13.60 | $13.53 | 3,611,520 |
| 2017-04-07 | $13.51 | $13.81 | $13.44 | $13.77 | $13.70 | 4,375,760 |
| 2017-04-06 | $13.45 | $13.70 | $13.32 | $13.54 | $13.47 | 3,461,880 |
| 2017-04-05 | $13.12 | $13.46 | $13.12 | $13.44 | $13.37 | 2,628,050 |
| 2017-04-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.16 | 0 |
| 2017-04-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.16 | 0 |
| 2017-03-31 | $13.10 | $13.52 | $13.10 | $13.23 | $13.16 | 3,089,620 |
| 2017-03-30 | $13.72 | $13.72 | $13.02 | $13.07 | $13.01 | 3,297,440 |
| 2017-03-29 | $13.71 | $13.84 | $13.51 | $13.59 | $13.52 | 2,102,060 |
| 2017-03-28 | $13.84 | $13.85 | $13.68 | $13.71 | $13.64 | 2,112,000 |
| 2017-03-27 | $13.66 | $13.83 | $13.54 | $13.78 | $13.71 | 3,117,170 |
| 2017-03-24 | $13.60 | $13.69 | $13.42 | $13.60 | $13.53 | 3,358,370 |
| 2017-03-23 | $13.80 | $13.94 | $13.45 | $13.64 | $13.57 | 3,864,500 |
| 2017-03-22 | $13.85 | $13.96 | $13.70 | $13.72 | $13.65 | 2,493,010 |
| 2017-03-21 | $13.90 | $13.98 | $13.80 | $13.94 | $13.87 | 2,283,650 |
| 2017-03-20 | $13.88 | $13.91 | $13.71 | $13.91 | $13.84 | 3,097,070 |
| 2017-03-17 | $14.15 | $14.15 | $13.81 | $13.88 | $13.81 | 4,023,730 |
| 2017-03-16 | $14.01 | $14.13 | $14.00 | $14.09 | $14.02 | 2,836,650 |
| 2017-03-15 | $14.04 | $14.10 | $13.92 | $13.99 | $13.92 | 3,333,060 |
| 2017-03-14 | $14.22 | $14.27 | $13.98 | $13.98 | $13.91 | 5,268,680 |
| 2017-03-13 | $14.33 | $14.33 | $14.00 | $14.24 | $14.17 | 4,947,940 |
| 2017-03-10 | $14.59 | $14.59 | $14.32 | $14.33 | $14.26 | 1,744,000 |
| 2017-03-09 | $14.45 | $14.48 | $14.28 | $14.37 | $14.30 | 2,659,010 |
| 2017-03-08 | $14.59 | $14.78 | $14.43 | $14.50 | $14.43 | 4,480,000 |
| 2017-03-07 | $14.38 | $14.59 | $14.30 | $14.59 | $14.52 | 4,571,890 |
| 2017-03-06 | $14.09 | $14.34 | $14.09 | $14.32 | $14.25 | 2,954,510 |
| 2017-03-03 | $14.16 | $14.22 | $13.90 | $14.10 | $14.03 | 3,699,230 |
| 2017-03-02 | $14.57 | $14.58 | $14.21 | $14.28 | $14.21 | 3,335,920 |
| 2017-03-01 | $14.49 | $14.74 | $14.48 | $14.51 | $14.44 | 3,557,180 |
| 2017-02-28 | $14.48 | $14.55 | $14.30 | $14.49 | $14.42 | 2,913,120 |
| 2017-02-27 | $14.50 | $14.65 | $14.41 | $14.50 | $14.43 | 3,636,060 |
| 2017-02-24 | $14.33 | $14.74 | $14.33 | $14.49 | $14.42 | 5,327,360 |
| 2017-02-23 | $14.80 | $15.17 | $14.41 | $14.48 | $14.41 | 10,790,390 |
| 2017-02-22 | $14.08 | $14.08 | $14.08 | $14.08 | $14.01 | 0 |
| 2017-02-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.01 | 0 |
| 2017-02-20 | $14.08 | $14.08 | $14.08 | $14.08 | $14.01 | 0 |
| 2017-02-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.01 | 0 |
| 2017-02-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.01 | 0 |
| 2017-02-15 | $14.20 | $14.45 | $14.04 | $14.08 | $14.01 | 4,968,860 |
| 2017-02-14 | $14.09 | $14.60 | $14.02 | $14.32 | $14.25 | 8,126,240 |
| 2017-02-13 | $14.07 | $14.15 | $13.94 | $14.04 | $13.97 | 2,462,260 |
| 2017-02-10 | $14.26 | $14.27 | $14.01 | $14.01 | $13.94 | 3,427,050 |
| 2017-02-09 | $14.30 | $14.33 | $14.21 | $14.26 | $14.19 | 3,522,150 |
| 2017-02-08 | $14.30 | $14.30 | $14.00 | $14.28 | $14.21 | 3,460,850 |
| 2017-02-07 | $14.22 | $14.26 | $13.98 | $14.09 | $14.02 | 3,295,170 |
| 2017-02-06 | $13.99 | $14.27 | $13.84 | $14.27 | $14.20 | 3,532,360 |
| 2017-02-03 | $14.06 | $14.10 | $13.92 | $13.96 | $13.89 | 1,867,880 |
| 2017-02-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
| 2017-02-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
| 2017-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
| 2017-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
| 2017-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
| 2017-01-26 | $13.89 | $14.13 | $13.85 | $14.05 | $13.98 | 1,929,510 |
| 2017-01-25 | $13.82 | $14.06 | $13.72 | $13.94 | $13.87 | 3,158,450 |
| 2017-01-24 | $13.80 | $14.08 | $13.70 | $13.80 | $13.73 | 3,078,670 |
| 2017-01-23 | $13.89 | $14.55 | $13.81 | $13.95 | $13.88 | 6,339,640 |
| 2017-01-20 | $13.20 | $13.77 | $13.12 | $13.55 | $13.48 | 3,265,740 |
| 2017-01-19 | $13.39 | $13.39 | $13.07 | $13.20 | $13.13 | 1,426,990 |
| 2017-01-18 | $13.49 | $13.56 | $13.36 | $13.41 | $13.34 | 2,633,130 |
| 2017-01-17 | $12.83 | $13.45 | $12.62 | $13.45 | $13.38 | 3,788,170 |
| 2017-01-16 | $13.35 | $13.66 | $12.30 | $12.87 | $12.81 | 4,485,940 |
| 2017-01-13 | $13.73 | $13.82 | $13.38 | $13.43 | $13.36 | 2,907,900 |
| 2017-01-12 | $13.87 | $14.09 | $13.71 | $13.73 | $13.66 | 3,844,130 |
| 2017-01-11 | $13.84 | $13.98 | $13.66 | $13.90 | $13.83 | 3,545,800 |
| 2017-01-10 | $13.95 | $14.17 | $13.72 | $13.84 | $13.77 | 5,257,500 |
| 2017-01-09 | $13.49 | $13.94 | $13.48 | $13.90 | $13.83 | 6,780,040 |
| 2017-01-06 | $13.60 | $13.77 | $13.42 | $13.49 | $13.42 | 3,065,170 |
| 2017-01-05 | $13.69 | $13.75 | $13.57 | $13.65 | $13.58 | 3,292,550 |
| 2017-01-04 | $13.43 | $13.68 | $13.33 | $13.68 | $13.61 | 3,967,180 |
| 2017-01-03 | $13.30 | $13.47 | $13.28 | $13.41 | $13.34 | 2,648,110 |
| 2017-01-02 | $13.27 | $13.27 | $13.27 | $13.27 | $13.20 | 0 |
| 2016-12-30 | $13.45 | $13.54 | $13.20 | $13.27 | $13.20 | 5,744,630 |
| 2016-12-29 | $13.83 | $13.88 | $13.41 | $13.52 | $13.45 | 5,938,630 |
| 2016-12-28 | $14.01 | $14.02 | $13.81 | $13.82 | $13.75 | 3,613,320 |
| 2016-12-27 | $14.17 | $14.18 | $13.95 | $14.07 | $14.00 | 5,658,750 |
| 2016-12-26 | $14.30 | $14.45 | $13.93 | $14.18 | $14.11 | 7,781,590 |
| 2016-12-23 | $14.52 | $14.88 | $14.30 | $14.54 | $14.47 | 9,650,510 |
| 2016-12-22 | $14.09 | $14.15 | $13.94 | $14.09 | $14.02 | 2,027,840 |
| 2016-12-21 | $14.18 | $14.22 | $14.08 | $14.14 | $14.07 | 1,918,840 |
| 2016-12-20 | $14.03 | $14.17 | $13.98 | $14.15 | $14.08 | 2,278,810 |
| 2016-12-19 | $14.40 | $14.40 | $13.90 | $14.09 | $14.02 | 3,184,600 |
| 2016-12-16 | $14.50 | $14.64 | $14.39 | $14.44 | $14.37 | 2,862,260 |
| 2016-12-15 | $14.22 | $14.44 | $14.02 | $14.36 | $14.29 | 2,590,920 |
| 2016-12-14 | $14.05 | $14.25 | $13.90 | $14.12 | $14.05 | 4,190,570 |
| 2016-12-13 | $14.05 | $14.19 | $13.85 | $14.02 | $13.95 | 2,377,380 |
| 2016-12-12 | $14.95 | $15.05 | $13.99 | $14.06 | $13.99 | 4,978,730 |
| 2016-12-09 | $15.00 | $15.14 | $14.93 | $14.95 | $14.88 | 2,465,050 |
| 2016-12-08 | $15.21 | $15.28 | $15.03 | $15.05 | $14.98 | 2,618,460 |
| 2016-12-07 | $15.06 | $15.20 | $15.05 | $15.18 | $15.11 | 2,276,530 |
| 2016-12-06 | $15.27 | $15.34 | $14.95 | $15.06 | $14.99 | 2,903,790 |
| 2016-12-05 | $15.00 | $15.39 | $14.84 | $15.21 | $15.13 | 3,893,630 |
| 2016-12-02 | $15.68 | $15.74 | $15.00 | $15.00 | $14.93 | 6,743,610 |
| 2016-12-01 | $15.60 | $15.76 | $15.56 | $15.68 | $15.60 | 3,590,280 |
| 2016-11-30 | $15.56 | $15.83 | $15.53 | $15.64 | $15.56 | 3,859,840 |
| 2016-11-29 | $15.85 | $15.88 | $15.58 | $15.60 | $15.52 | 5,346,180 |
| 2016-11-28 | $16.01 | $16.14 | $15.80 | $15.84 | $15.76 | 6,301,070 |
| 2016-11-25 | $15.68 | $16.03 | $15.51 | $16.03 | $15.95 | 7,206,560 |
| 2016-11-24 | $16.00 | $16.00 | $15.66 | $15.68 | $15.60 | 5,313,350 |
| 2016-11-23 | $15.86 | $16.01 | $15.69 | $15.99 | $15.91 | 7,426,900 |
| 2016-11-22 | $15.75 | $15.90 | $15.60 | $15.90 | $15.82 | 4,399,320 |
| 2016-11-21 | $15.63 | $15.77 | $15.59 | $15.67 | $15.59 | 3,148,970 |
| 2016-11-18 | $15.69 | $15.78 | $15.59 | $15.61 | $15.53 | 3,079,080 |
| 2016-11-17 | $16.00 | $16.00 | $15.67 | $15.70 | $15.62 | 6,401,940 |
| 2016-11-16 | $16.05 | $16.25 | $16.04 | $16.07 | $15.99 | 4,624,360 |
| 2016-11-15 | $15.95 | $16.03 | $15.79 | $16.03 | $15.95 | 3,909,540 |
| 2016-11-14 | $15.75 | $16.00 | $15.74 | $15.94 | $15.86 | 3,839,260 |
| 2016-11-11 | $15.88 | $15.88 | $15.65 | $15.84 | $15.76 | 3,257,750 |
| 2016-11-10 | $15.83 | $15.90 | $15.70 | $15.82 | $15.74 | 2,879,760 |
| 2016-11-09 | $15.83 | $15.93 | $15.51 | $15.58 | $15.50 | 3,621,850 |
| 2016-11-08 | $15.80 | $15.85 | $15.71 | $15.83 | $15.75 | 2,376,250 |
| 2016-11-07 | $15.66 | $15.89 | $15.55 | $15.69 | $15.61 | 3,164,690 |
| 2016-11-04 | $15.95 | $15.95 | $15.60 | $15.64 | $15.56 | 5,912,820 |
| 2016-11-03 | $15.76 | $16.10 | $15.74 | $16.00 | $15.92 | 4,167,150 |
| 2016-11-02 | $16.05 | $16.10 | $15.76 | $15.77 | $15.69 | 2,960,960 |
| 2016-11-01 | $15.81 | $16.14 | $15.81 | $16.07 | $15.99 | 3,293,140 |
| 2016-10-31 | $15.90 | $16.04 | $15.70 | $16.04 | $15.96 | 0 |
| 2016-10-28 | $16.43 | $16.48 | $15.88 | $15.89 | $15.81 | 6,955,070 |
| 2016-10-27 | $16.51 | $16.56 | $16.32 | $16.43 | $16.35 | 2,610,350 |
| 2016-10-26 | $16.50 | $16.62 | $16.38 | $16.46 | $16.38 | 2,932,680 |
| 2016-10-25 | $16.45 | $16.58 | $16.45 | $16.53 | $16.45 | 2,227,360 |
| 2016-10-24 | $16.42 | $16.60 | $16.34 | $16.47 | $16.39 | 4,207,020 |
| 2016-10-21 | $16.55 | $16.55 | $16.18 | $16.33 | $16.25 | 3,088,850 |
| 2016-10-20 | $16.57 | $16.57 | $16.40 | $16.48 | $16.40 | 2,800,830 |
| 2016-10-19 | $16.70 | $16.73 | $16.40 | $16.44 | $16.36 | 2,293,280 |
| 2016-10-18 | $16.21 | $16.57 | $16.21 | $16.56 | $16.48 | 2,293,490 |
| 2016-10-17 | $16.60 | $16.69 | $16.26 | $16.28 | $16.20 | 2,166,950 |
| 2016-10-14 | $16.65 | $16.65 | $16.28 | $16.51 | $16.43 | 1,960,730 |
| 2016-10-13 | $16.54 | $16.75 | $16.51 | $16.65 | $16.57 | 2,551,340 |
| 2016-10-12 | $16.38 | $16.65 | $16.38 | $16.54 | $16.46 | 2,286,360 |
| 2016-10-11 | $16.54 | $16.56 | $16.36 | $16.48 | $16.40 | 2,763,870 |
| 2016-10-10 | $16.01 | $16.60 | $16.01 | $16.53 | $16.45 | 3,294,970 |
| 2016-10-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.83 | 0 |
| 2016-10-06 | $15.91 | $15.91 | $15.91 | $15.91 | $15.83 | 0 |
| 2016-10-05 | $15.91 | $15.91 | $15.91 | $15.91 | $15.83 | 0 |
| 2016-10-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.83 | 0 |
| 2016-10-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.83 | 0 |
| 2016-09-30 | $15.91 | $15.99 | $15.70 | $15.91 | $15.83 | 2,227,080 |
| 2016-09-29 | $15.94 | $16.04 | $15.80 | $15.89 | $15.81 | 1,480,230 |
| 2016-09-28 | $16.00 | $16.09 | $15.85 | $15.93 | $15.85 | 1,841,540 |
| 2016-09-27 | $15.62 | $16.07 | $15.62 | $16.04 | $15.96 | 2,026,310 |
| 2016-09-26 | $16.39 | $16.47 | $15.79 | $15.80 | $15.72 | 3,454,110 |
| 2016-09-23 | $16.77 | $16.77 | $16.33 | $16.37 | $16.29 | 2,344,760 |
| 2016-09-22 | $16.68 | $16.79 | $16.56 | $16.68 | $16.60 | 2,100,490 |
| 2016-09-21 | $16.51 | $16.66 | $16.50 | $16.54 | $16.46 | 1,876,980 |
| 2016-09-20 | $16.62 | $16.70 | $16.46 | $16.50 | $16.42 | 2,101,440 |
| 2016-09-19 | $16.37 | $16.64 | $16.35 | $16.62 | $16.54 | 2,801,760 |
| 2016-09-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 0 |
| 2016-09-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 0 |
| 2016-09-14 | $16.29 | $16.64 | $16.20 | $16.35 | $16.27 | 2,658,680 |
| 2016-09-13 | $16.40 | $16.63 | $16.34 | $16.43 | $16.35 | 2,517,900 |
| 2016-09-12 | $16.94 | $16.94 | $16.30 | $16.35 | $16.27 | 4,798,570 |
| 2016-09-09 | $17.39 | $17.45 | $17.13 | $17.13 | $17.05 | 3,094,370 |
| 2016-09-08 | $17.23 | $17.44 | $17.10 | $17.37 | $17.28 | 3,435,580 |
| 2016-09-07 | $17.54 | $17.54 | $17.15 | $17.20 | $17.12 | 4,051,420 |
| 2016-09-06 | $17.05 | $17.35 | $16.80 | $17.35 | $17.26 | 3,490,300 |
| 2016-09-05 | $17.02 | $17.34 | $17.01 | $17.07 | $16.99 | 2,278,610 |
| 2016-09-02 | $17.25 | $17.44 | $17.00 | $17.02 | $16.94 | 3,495,400 |
| 2016-09-01 | $17.42 | $17.57 | $17.31 | $17.32 | $17.23 | 3,816,570 |
| 2016-08-31 | $17.56 | $17.56 | $17.20 | $17.42 | $17.33 | 4,137,220 |
| 2016-08-30 | $17.58 | $17.76 | $17.50 | $17.61 | $17.52 | 4,959,850 |
| 2016-08-29 | $17.38 | $17.67 | $17.38 | $17.58 | $17.49 | 4,849,020 |
| 2016-08-26 | $17.47 | $17.66 | $17.36 | $17.36 | $17.27 | 4,469,220 |
| 2016-08-25 | $17.76 | $17.76 | $17.23 | $17.50 | $17.41 | 6,009,260 |
| 2016-08-24 | $17.01 | $17.85 | $17.01 | $17.58 | $17.49 | 8,338,150 |
| 2016-08-23 | $16.98 | $17.15 | $16.93 | $16.99 | $16.91 | 3,444,380 |
| 2016-08-22 | $17.35 | $17.51 | $16.96 | $16.97 | $16.89 | 3,997,230 |
| 2016-08-19 | $17.49 | $17.55 | $17.30 | $17.34 | $17.25 | 3,696,120 |
| 2016-08-18 | $17.44 | $17.76 | $17.44 | $17.51 | $17.42 | 4,989,040 |
| 2016-08-17 | $17.60 | $17.69 | $17.45 | $17.49 | $17.40 | 5,189,350 |
| 2016-08-16 | $17.14 | $17.82 | $17.05 | $17.59 | $17.50 | 11,325,740 |
| 2016-08-15 | $16.62 | $17.14 | $16.46 | $17.09 | $17.01 | 7,524,070 |
| 2016-08-12 | $16.39 | $16.63 | $16.31 | $16.58 | $16.50 | 3,557,260 |
| 2016-08-11 | $16.90 | $16.90 | $16.39 | $16.40 | $16.32 | 6,799,930 |
| 2016-08-10 | $16.86 | $17.15 | $16.85 | $16.88 | $16.80 | 5,898,330 |
| 2016-08-09 | $16.65 | $16.88 | $16.65 | $16.84 | $16.76 | 7,347,150 |
| 2016-08-08 | $16.85 | $16.88 | $16.27 | $16.80 | $16.72 | 10,785,000 |
| 2016-08-05 | $17.19 | $17.41 | $16.93 | $17.29 | $17.20 | 8,302,540 |
| 2016-08-04 | $17.05 | $17.39 | $17.03 | $17.19 | $17.11 | 4,952,030 |
| 2016-08-03 | $16.76 | $17.37 | $16.68 | $17.12 | $17.04 | 8,227,600 |
| 2016-08-02 | $16.52 | $16.87 | $16.52 | $16.84 | $16.76 | 4,633,910 |
| 2016-08-01 | $16.65 | $16.86 | $16.20 | $16.58 | $16.50 | 6,175,530 |
| 2016-07-29 | $17.02 | $17.16 | $16.60 | $16.87 | $16.79 | 5,588,560 |
| 2016-07-28 | $17.21 | $17.48 | $16.50 | $17.11 | $17.03 | 11,747,080 |
| 2016-07-27 | $19.15 | $19.26 | $17.25 | $17.44 | $17.35 | 17,137,560 |
| 2016-07-26 | $18.96 | $19.27 | $18.95 | $19.13 | $19.04 | 6,347,820 |
| 2016-07-25 | $19.50 | $19.55 | $18.92 | $18.95 | $18.86 | 10,841,990 |
| 2016-07-22 | $19.80 | $20.14 | $19.60 | $19.72 | $19.62 | 10,108,140 |
| 2016-07-21 | $20.00 | $20.02 | $19.61 | $19.75 | $19.65 | 11,559,770 |
| 2016-07-20 | $19.80 | $20.16 | $19.78 | $19.98 | $19.88 | 9,225,570 |
| 2016-07-19 | $19.48 | $20.07 | $19.29 | $20.05 | $19.95 | 11,070,610 |
| 2016-07-18 | $19.56 | $19.70 | $19.26 | $19.46 | $19.36 | 7,654,560 |
| 2016-07-15 | $20.29 | $20.39 | $19.61 | $19.78 | $19.68 | 11,947,430 |
| 2016-07-14 | $20.15 | $20.39 | $19.97 | $20.15 | $20.05 | 17,258,300 |
| 2016-07-13 | $19.54 | $20.46 | $19.54 | $20.42 | $20.32 | 23,757,620 |
| 2016-07-12 | $19.22 | $19.55 | $18.76 | $19.53 | $19.43 | 16,747,420 |
| 2016-07-11 | $20.66 | $20.93 | $19.45 | $19.50 | $19.40 | 18,934,060 |
| 2016-07-08 | $19.58 | $20.08 | $19.55 | $19.71 | $19.61 | 13,576,200 |
| 2016-07-07 | $19.77 | $20.00 | $19.20 | $19.66 | $19.56 | 12,755,050 |
| 2016-07-06 | $20.01 | $20.10 | $19.66 | $19.86 | $19.76 | 13,790,930 |
| 2016-07-05 | $20.30 | $20.97 | $20.07 | $20.19 | $20.09 | 27,545,470 |
| 2016-07-04 | $19.75 | $20.55 | $19.60 | $20.44 | $20.34 | 28,986,100 |
| 2016-07-01 | $19.05 | $19.89 | $19.05 | $19.70 | $19.60 | 21,265,180 |
| 2016-06-30 | $19.13 | $19.39 | $18.92 | $19.15 | $19.06 | 10,345,780 |
| 2016-06-29 | $19.46 | $19.75 | $19.03 | $19.22 | $19.13 | 15,782,430 |
| 2016-06-28 | $18.69 | $19.54 | $18.50 | $19.46 | $19.36 | 23,138,080 |
| 2016-06-27 | $17.71 | $18.94 | $17.63 | $18.72 | $18.63 | 17,795,390 |
| 2016-06-24 | $19.09 | $19.35 | $17.50 | $18.20 | $18.11 | 21,184,960 |
| 2016-06-23 | $19.02 | $19.55 | $18.71 | $19.18 | $19.09 | 16,810,700 |
| 2016-06-22 | $18.49 | $19.04 | $18.41 | $19.01 | $18.92 | 12,978,570 |
| 2016-06-21 | $19.38 | $19.54 | $18.46 | $18.61 | $18.52 | 14,553,180 |
| 2016-06-20 | $19.06 | $19.39 | $18.52 | $19.20 | $19.11 | 18,505,280 |
| 2016-06-17 | $20.00 | $20.39 | $19.05 | $19.33 | $19.23 | 22,813,860 |
| 2016-06-16 | $19.57 | $20.06 | $19.22 | $19.49 | $19.39 | 21,331,600 |
| 2016-06-15 | $17.70 | $19.77 | $17.53 | $19.59 | $19.49 | 25,112,150 |
| 2016-06-14 | $18.15 | $19.18 | $17.56 | $18.23 | $18.14 | 20,517,890 |
| 2016-06-13 | $18.55 | $20.34 | $18.20 | $18.20 | $18.11 | 35,476,700 |
| 2016-06-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.63 | 0 |
| 2016-06-09 | $18.72 | $18.72 | $18.72 | $18.72 | $18.63 | 0 |
| 2016-06-08 | $17.45 | $19.08 | $17.30 | $18.72 | $18.63 | 30,298,910 |
| 2016-06-07 | $17.39 | $17.69 | $17.10 | $17.59 | $17.50 | 11,639,260 |
| 2016-06-06 | $17.53 | $17.74 | $17.23 | $17.38 | $17.29 | 10,548,910 |
| 2016-06-03 | $17.59 | $17.77 | $17.29 | $17.50 | $17.41 | 17,217,450 |
| 2016-06-02 | $17.15 | $17.97 | $17.05 | $17.91 | $17.82 | 18,894,760 |
| 2016-06-01 | $17.09 | $17.62 | $16.99 | $17.19 | $17.11 | 15,727,130 |
| 2016-05-31 | $16.30 | $17.12 | $16.18 | $17.11 | $17.03 | 13,239,480 |
| 2016-05-30 | $16.48 | $16.53 | $15.98 | $16.09 | $16.01 | 7,872,890 |
| 2016-05-27 | $16.55 | $17.02 | $16.42 | $16.65 | $16.57 | 9,702,930 |
| 2016-05-26 | $16.69 | $16.72 | $16.01 | $16.57 | $16.49 | 8,406,040 |
| 2016-05-25 | $16.73 | $17.12 | $16.43 | $16.69 | $16.61 | 9,221,380 |
| 2016-05-24 | $16.99 | $17.05 | $16.41 | $16.56 | $16.48 | 11,230,410 |
| 2016-05-23 | $16.55 | $17.17 | $16.38 | $17.17 | $17.09 | 14,432,850 |
| 2016-05-20 | $15.98 | $16.66 | $15.71 | $16.55 | $16.47 | 11,147,300 |
| 2016-05-19 | $15.68 | $16.59 | $15.68 | $16.31 | $16.23 | 10,818,540 |
| 2016-05-18 | $15.47 | $16.60 | $15.20 | $15.68 | $15.60 | 11,328,920 |
| 2016-05-17 | $16.33 | $16.93 | $16.11 | $16.12 | $16.04 | 14,691,830 |
| 2016-05-16 | $16.11 | $16.11 | $16.11 | $16.11 | $16.03 | 2,944,500 |
| 2016-05-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-05-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-04-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 0 |
| 2016-03-23 | $17.60 | $18.06 | $17.40 | $17.90 | $17.81 | 14,285,440 |
| 2016-03-22 | $17.18 | $18.39 | $17.07 | $17.80 | $17.71 | 20,557,580 |
| 2016-03-21 | $17.37 | $17.88 | $17.00 | $17.52 | $17.43 | 18,587,840 |
| 2016-03-18 | $16.88 | $17.50 | $16.55 | $17.10 | $17.02 | 20,971,100 |
| 2016-03-17 | $15.37 | $16.23 | $15.34 | $16.19 | $16.11 | 15,225,810 |
| 2016-03-16 | $15.88 | $15.93 | $15.10 | $15.33 | $15.25 | 8,418,600 |
| 2016-03-15 | $15.47 | $15.68 | $15.35 | $15.41 | $15.33 | 7,611,490 |
| 2016-03-14 | $15.00 | $15.75 | $14.90 | $15.52 | $15.44 | 8,967,410 |
| 2016-03-11 | $14.60 | $14.85 | $14.30 | $14.70 | $14.63 | 4,663,040 |
| 2016-03-10 | $15.03 | $15.28 | $14.55 | $14.60 | $14.53 | 5,926,650 |
| 2016-03-09 | $14.95 | $15.77 | $14.66 | $15.05 | $14.98 | 8,039,060 |
| 2016-03-08 | $15.03 | $15.38 | $14.11 | $15.33 | $15.25 | 7,774,380 |
| 2016-03-07 | $14.90 | $15.48 | $14.90 | $15.11 | $15.04 | 6,855,810 |
| 2016-03-04 | $15.58 | $15.88 | $14.48 | $14.60 | $14.53 | 10,500,540 |
| 2016-03-03 | $15.75 | $16.35 | $15.59 | $15.61 | $15.53 | 11,275,230 |
| 2016-03-02 | $14.93 | $15.80 | $14.80 | $15.73 | $15.65 | 10,349,370 |
| 2016-03-01 | $14.61 | $15.36 | $14.00 | $15.00 | $14.93 | 10,415,320 |
| 2016-02-29 | $15.62 | $15.81 | $14.52 | $14.52 | $14.45 | 11,140,010 |
| 2016-02-26 | $16.38 | $16.85 | $15.67 | $16.13 | $16.05 | 10,440,080 |
| 2016-02-25 | $18.00 | $18.18 | $16.38 | $16.38 | $16.30 | 13,132,950 |
| 2016-02-24 | $18.49 | $18.76 | $17.60 | $18.20 | $18.11 | 14,645,270 |
| 2016-02-23 | $18.54 | $18.95 | $18.21 | $18.78 | $18.69 | 17,105,520 |
| 2016-02-22 | $18.20 | $18.99 | $17.85 | $18.59 | $18.50 | 15,158,690 |
| 2016-02-19 | $17.51 | $18.29 | $17.38 | $17.90 | $17.81 | 14,724,050 |
| 2016-02-18 | $18.06 | $18.19 | $17.60 | $17.61 | $17.52 | 16,931,800 |
| 2016-02-17 | $16.99 | $18.49 | $16.65 | $18.26 | $18.17 | 22,196,760 |
| 2016-02-16 | $16.40 | $17.07 | $16.28 | $16.90 | $16.82 | 14,040,240 |
| 2016-02-15 | $15.00 | $16.47 | $14.83 | $16.19 | $16.11 | 9,819,790 |
| 2016-02-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.74 | 0 |
| 2016-02-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.74 | 0 |
| 2016-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $15.74 | 0 |
| 2016-02-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.74 | 0 |
| 2016-02-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.74 | 0 |
| 2016-02-05 | $16.30 | $16.35 | $15.76 | $15.82 | $15.74 | 8,547,910 |
| 2016-02-04 | $15.96 | $16.30 | $15.82 | $16.17 | $16.09 | 12,573,390 |
| 2016-02-03 | $15.39 | $15.98 | $15.13 | $15.82 | $15.74 | 10,651,020 |
| 2016-02-02 | $14.90 | $15.98 | $14.81 | $15.77 | $15.69 | 12,940,790 |
| 2016-02-01 | $15.10 | $15.48 | $14.28 | $14.80 | $14.73 | 8,840,520 |
| 2016-01-29 | $14.40 | $15.29 | $14.22 | $15.01 | $14.94 | 8,756,950 |
| 2016-01-28 | $15.12 | $15.45 | $14.21 | $14.30 | $14.23 | 9,287,470 |
| 2016-01-27 | $15.19 | $15.74 | $13.70 | $15.68 | $15.60 | 13,778,110 |
| 2016-01-26 | $16.49 | $17.15 | $15.17 | $15.18 | $15.11 | 14,688,550 |
| 2016-01-25 | $16.90 | $17.30 | $16.60 | $16.84 | $16.76 | 12,035,330 |
| 2016-01-22 | $16.09 | $16.53 | $15.68 | $16.45 | $16.37 | 13,024,570 |
| 2016-01-21 | $16.51 | $17.24 | $15.68 | $15.69 | $15.61 | 12,926,350 |
| 2016-01-20 | $17.03 | $17.54 | $16.72 | $16.91 | $16.83 | 15,313,430 |
| 2016-01-19 | $16.88 | $17.70 | $16.60 | $17.40 | $17.31 | 19,862,540 |
| 2016-01-18 | $14.90 | $16.67 | $14.78 | $16.26 | $16.18 | 13,531,040 |
| 2016-01-15 | $16.34 | $16.95 | $15.35 | $15.55 | $15.47 | 15,859,130 |
| 2016-01-14 | $14.90 | $16.78 | $14.56 | $16.53 | $16.45 | 16,279,710 |
| 2016-01-13 | $17.30 | $17.50 | $15.58 | $15.61 | $15.53 | 19,722,650 |
| 2016-01-12 | $17.53 | $18.47 | $17.09 | $17.09 | $17.01 | 25,266,780 |
| 2016-01-11 | $19.45 | $19.45 | $18.99 | $18.99 | $18.90 | 14,243,280 |
| 2016-01-08 | $23.00 | $23.35 | $20.50 | $21.10 | $21.00 | 23,798,770 |
| 2016-01-07 | $24.00 | $24.20 | $22.71 | $22.71 | $22.60 | 8,262,440 |
| 2016-01-06 | $23.90 | $25.28 | $23.03 | $25.23 | $25.11 | 30,829,600 |
| 2016-01-05 | $22.00 | $24.50 | $22.00 | $24.40 | $24.28 | 32,626,240 |
| 2016-01-04 | $24.20 | $25.27 | $22.22 | $22.56 | $22.45 | 20,186,130 |
| 2016-01-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.34 | 0 |
| 2015-12-31 | $25.50 | $26.68 | $24.35 | $24.46 | $24.34 | 30,004,650 |
| 2015-12-30 | $25.30 | $26.39 | $24.69 | $25.98 | $25.85 | 44,615,890 |
| 2015-12-29 | $23.40 | $25.34 | $23.01 | $25.34 | $25.21 | 30,216,680 |
| 2015-12-28 | $23.07 | $23.90 | $22.80 | $23.04 | $22.93 | 16,118,700 |
| 2015-12-25 | $22.85 | $23.65 | $22.75 | $22.98 | $22.87 | 11,386,260 |
| 2015-12-24 | $22.81 | $23.16 | $22.02 | $22.85 | $22.74 | 11,290,620 |
| 2015-12-23 | $24.40 | $24.40 | $22.93 | $23.10 | $22.99 | 18,947,090 |
| 2015-12-22 | $24.40 | $24.96 | $24.34 | $24.40 | $24.28 | 14,453,930 |
| 2015-12-21 | $24.30 | $24.65 | $23.75 | $24.40 | $24.28 | 18,586,330 |
| 2015-12-18 | $24.25 | $25.73 | $24.02 | $24.90 | $24.78 | 38,029,840 |
| 2015-12-17 | $24.86 | $25.59 | $24.20 | $24.75 | $24.63 | 41,226,390 |
| 2015-12-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.43 | 5,431,120 |
| 2015-12-15 | $20.99 | $21.70 | $20.99 | $21.41 | $21.30 | 9,032,400 |
| 2015-12-14 | $19.92 | $20.95 | $19.90 | $20.95 | $20.85 | 7,021,030 |
| 2015-12-11 | $20.12 | $20.59 | $20.00 | $20.33 | $20.23 | 6,448,990 |
| 2015-12-10 | $20.00 | $20.87 | $19.93 | $20.26 | $20.16 | 7,970,420 |
| 2015-12-09 | $20.45 | $20.60 | $20.01 | $20.13 | $20.03 | 7,883,230 |
| 2015-12-08 | $21.04 | $21.30 | $20.49 | $20.58 | $20.48 | 8,458,410 |
| 2015-12-07 | $20.92 | $21.79 | $20.90 | $21.37 | $21.26 | 10,456,630 |
| 2015-12-04 | $20.75 | $21.29 | $20.50 | $20.92 | $20.82 | 11,420,710 |
| 2015-12-03 | $20.12 | $20.89 | $20.10 | $20.61 | $20.51 | 8,331,300 |
| 2015-12-02 | $20.96 | $21.16 | $19.00 | $19.87 | $19.77 | 10,423,240 |
| 2015-12-01 | $21.50 | $21.98 | $20.70 | $20.93 | $20.83 | 13,348,370 |
| 2015-11-30 | $21.52 | $22.23 | $19.80 | $21.73 | $21.62 | 18,636,900 |
| 2015-11-27 | $23.80 | $23.80 | $21.61 | $21.61 | $21.50 | 18,548,910 |
| 2015-11-26 | $23.50 | $24.25 | $23.00 | $24.01 | $23.89 | 22,417,940 |
| 2015-11-25 | $24.25 | $24.75 | $23.50 | $23.99 | $23.87 | 23,880,070 |
| 2015-11-24 | $23.15 | $23.49 | $22.60 | $23.49 | $23.37 | 15,321,210 |
| 2015-11-23 | $23.20 | $24.13 | $22.60 | $23.50 | $23.38 | 27,555,480 |
| 2015-11-20 | $24.42 | $24.42 | $23.00 | $23.35 | $23.23 | 42,321,460 |
| 2015-11-19 | $20.35 | $22.20 | $20.35 | $22.20 | $22.09 | 19,915,250 |
| 2015-11-18 | $20.21 | $21.34 | $20.11 | $20.18 | $20.08 | 14,341,590 |
| 2015-11-17 | $20.85 | $22.00 | $20.05 | $20.09 | $19.99 | 19,691,060 |
| 2015-11-16 | $19.01 | $20.79 | $18.88 | $20.59 | $20.49 | 14,724,440 |
| 2015-11-13 | $20.30 | $20.50 | $19.30 | $19.40 | $19.30 | 15,166,240 |
| 2015-11-12 | $21.50 | $21.95 | $20.31 | $20.80 | $20.70 | 18,408,030 |
| 2015-11-11 | $20.15 | $21.59 | $19.74 | $20.93 | $20.83 | 20,828,380 |
| 2015-11-10 | $19.90 | $20.80 | $19.60 | $20.09 | $19.99 | 30,075,260 |
| 2015-11-09 | $17.68 | $19.80 | $17.60 | $19.80 | $19.70 | 27,986,970 |
| 2015-11-06 | $17.50 | $18.28 | $17.46 | $18.00 | $17.91 | 16,984,910 |
| 2015-11-05 | $17.35 | $17.75 | $17.02 | $17.46 | $17.37 | 13,691,740 |
| 2015-11-04 | $16.23 | $17.29 | $16.23 | $17.24 | $17.15 | 11,872,400 |
| 2015-11-03 | $16.37 | $16.53 | $16.00 | $16.10 | $16.02 | 7,558,550 |
| 2015-11-02 | $16.98 | $17.30 | $16.15 | $16.26 | $16.18 | 10,879,840 |
| 2015-10-30 | $17.26 | $17.66 | $17.05 | $17.26 | $17.17 | 10,104,390 |
| 2015-10-29 | $17.80 | $17.80 | $16.90 | $17.24 | $17.15 | 10,509,680 |
| 2015-10-28 | $18.41 | $18.66 | $17.00 | $17.50 | $17.41 | 16,761,290 |
| 2015-10-27 | $17.80 | $18.88 | $16.55 | $18.60 | $18.51 | 18,882,300 |
| 2015-10-26 | $18.10 | $18.25 | $17.38 | $17.93 | $17.84 | 14,090,770 |
| 2015-10-23 | $17.68 | $18.22 | $17.51 | $17.91 | $17.82 | 14,397,040 |
| 2015-10-22 | $16.70 | $17.89 | $16.50 | $17.69 | $17.60 | 15,749,920 |
| 2015-10-21 | $18.49 | $18.72 | $16.71 | $16.71 | $16.63 | 20,338,070 |
| 2015-10-20 | $17.86 | $18.80 | $17.86 | $18.57 | $18.48 | 18,870,460 |
| 2015-10-19 | $18.20 | $18.60 | $17.20 | $17.55 | $17.46 | 18,129,400 |
| 2015-10-16 | $17.60 | $18.48 | $17.42 | $18.16 | $18.07 | 17,897,180 |
| 2015-10-15 | $16.05 | $17.72 | $16.04 | $17.60 | $17.51 | 19,303,220 |
| 2015-10-14 | $17.01 | $17.45 | $16.52 | $16.61 | $16.53 | 18,862,850 |
| 2015-10-13 | $16.89 | $17.48 | $16.33 | $17.39 | $17.30 | 30,173,470 |
| 2015-10-12 | $15.90 | $16.76 | $15.90 | $16.76 | $16.68 | 21,285,100 |
| 2015-10-09 | $15.00 | $15.60 | $14.87 | $15.24 | $15.16 | 15,205,020 |
| 2015-10-08 | $15.00 | $15.48 | $14.61 | $15.12 | $15.05 | 15,208,540 |
| 2015-10-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.27 | 0 |
| 2015-10-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.27 | 0 |
| 2015-10-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.27 | 0 |
| 2015-10-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.27 | 0 |
| 2015-10-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.27 | 0 |
| 2015-09-30 | $14.15 | $14.66 | $13.85 | $14.34 | $14.27 | 10,562,520 |
| 2015-09-29 | $14.04 | $14.48 | $13.69 | $14.05 | $13.98 | 7,827,780 |
| 2015-09-28 | $13.68 | $14.49 | $13.56 | $14.35 | $14.28 | 7,079,930 |
| 2015-09-25 | $14.31 | $14.82 | $13.48 | $13.73 | $13.66 | 11,804,570 |
| 2015-09-24 | $14.52 | $14.73 | $14.30 | $14.43 | $14.36 | 9,718,990 |
| 2015-09-23 | $14.15 | $14.71 | $14.05 | $14.29 | $14.22 | 10,331,710 |
| 2015-09-22 | $14.73 | $15.20 | $14.21 | $14.56 | $14.49 | 18,008,950 |
| 2015-09-21 | $13.27 | $14.80 | $13.27 | $14.65 | $14.58 | 14,611,980 |
| 2015-09-18 | $13.20 | $13.70 | $12.78 | $13.61 | $13.54 | 11,487,700 |
| 2015-09-17 | $13.24 | $13.90 | $12.88 | $13.00 | $12.94 | 17,077,390 |
| 2015-09-16 | $12.00 | $13.04 | $11.88 | $13.04 | $12.98 | 10,740,910 |
| 2015-09-15 | $12.20 | $12.88 | $11.85 | $11.85 | $11.79 | 10,924,100 |
| 2015-09-14 | $14.55 | $14.68 | $13.17 | $13.17 | $13.10 | 11,472,810 |
| 2015-09-11 | $14.42 | $14.88 | $14.23 | $14.63 | $14.56 | 15,834,780 |
| 2015-09-10 | $13.88 | $14.80 | $13.80 | $13.95 | $13.88 | 14,164,110 |
| 2015-09-09 | $13.24 | $14.40 | $13.20 | $14.36 | $14.29 | 18,068,540 |
| 2015-09-08 | $13.00 | $13.43 | $12.51 | $13.39 | $13.32 | 15,563,240 |
| 2015-09-07 | $12.34 | $12.79 | $11.90 | $12.25 | $12.19 | 10,097,490 |
| 2015-09-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.87 | 0 |
| 2015-09-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.87 | 0 |
| 2015-09-02 | $11.93 | $13.67 | $11.93 | $11.93 | $11.87 | 13,633,260 |
| 2015-09-01 | $13.88 | $14.09 | $13.25 | $13.25 | $13.18 | 9,234,070 |
| 2015-08-31 | $15.00 | $15.28 | $14.55 | $14.72 | $14.65 | 17,156,300 |
| 2015-08-28 | $13.85 | $14.80 | $13.51 | $14.80 | $14.73 | 15,220,090 |
| 2015-08-27 | $13.30 | $13.78 | $12.10 | $13.45 | $13.38 | 11,678,730 |
| 2015-08-26 | $14.15 | $14.54 | $12.74 | $12.76 | $12.70 | 16,010,520 |
| 2015-08-25 | $14.15 | $14.74 | $14.15 | $14.15 | $14.08 | 9,582,970 |
| 2015-08-24 | $16.50 | $16.90 | $15.72 | $15.72 | $15.64 | 8,450,370 |
| 2015-08-21 | $18.39 | $19.46 | $17.27 | $17.47 | $17.38 | 13,111,580 |
| 2015-08-20 | $19.10 | $20.40 | $18.80 | $19.10 | $19.01 | 21,620,750 |
| 2015-08-19 | $17.00 | $19.00 | $16.75 | $18.62 | $18.53 | 17,391,860 |
| 2015-08-18 | $20.63 | $21.06 | $18.57 | $18.57 | $18.48 | 18,477,050 |
| 2015-08-17 | $20.41 | $21.20 | $20.20 | $20.63 | $20.53 | 12,968,710 |
| 2015-08-14 | $21.11 | $21.35 | $20.50 | $20.73 | $20.63 | 14,262,350 |
Hwa Create Company Ltd (300045) News Headlines
Recent Hwa Create Company Ltd (300045) News
Similar Companies to Hwa Create Company Ltd (300045) 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 | -- | -- | -- |