Beijing Fuxing Xiaocheng Electronic (300139) Exchange: SHE
Data as of Aug. 22, 2025
$19.09 ($0.11) 0.58%
Beijing Fuxing Xiaocheng Electronic - Daily Information
Click for more stock information on Beijing Fuxing Xiaocheng Electronic.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.99 |
| Previous Close | $19.09 |
| High | $19.09 |
| Low | $18.84 |
| Adjusted Open | $18.99 |
| Previous Adjusted Close | $19.09 |
| Adjusted High | $19.09 |
| Adjusted Low | $18.84 |
Invest in Beijing Fuxing Xiaocheng Electronic (300139)
Historical Stock Data for Beijing Fuxing Xiaocheng Electronic (300139)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $18.99 | $19.09 | $18.84 | $19.09 | $19.09 | 16,638,190 |
| 2025-08-21 | $19.19 | $19.44 | $18.93 | $18.98 | $18.98 | 24,156,630 |
| 2025-08-20 | $18.85 | $19.17 | $18.75 | $19.14 | $19.14 | 20,843,260 |
| 2025-08-19 | $18.93 | $19.05 | $18.82 | $18.95 | $18.95 | 16,308,240 |
| 2025-08-18 | $18.88 | $19.19 | $18.74 | $19.07 | $19.07 | 19,120,400 |
| 2025-08-15 | $18.69 | $18.95 | $18.45 | $18.94 | $18.94 | 16,751,050 |
| 2025-08-14 | $19.30 | $19.30 | $18.85 | $18.85 | $18.85 | 20,459,490 |
| 2025-08-13 | $19.05 | $19.30 | $18.96 | $19.29 | $19.29 | 18,992,030 |
| 2025-08-12 | $19.05 | $19.14 | $19.02 | $19.05 | $19.05 | 13,775,110 |
| 2025-08-11 | $18.90 | $19.24 | $18.78 | $19.24 | $19.24 | 25,752,300 |
| 2025-08-08 | $19.95 | $20.00 | $19.49 | $19.52 | $19.52 | 26,895,700 |
| 2025-08-07 | $19.30 | $19.71 | $19.22 | $19.70 | $19.70 | 26,946,420 |
| 2025-08-06 | $19.36 | $19.49 | $19.25 | $19.29 | $19.29 | 18,375,860 |
| 2025-08-05 | $19.42 | $19.76 | $19.33 | $19.40 | $19.40 | 21,406,620 |
| 2025-08-04 | $19.58 | $19.86 | $19.50 | $19.70 | $19.70 | 31,723,620 |
| 2025-08-01 | $18.84 | $19.05 | $18.80 | $18.98 | $18.98 | 10,770,030 |
| 2025-07-31 | $19.10 | $19.11 | $18.88 | $19.00 | $19.00 | 19,208,420 |
| 2025-07-30 | $19.67 | $19.67 | $19.23 | $19.40 | $19.40 | 18,201,040 |
| 2025-07-29 | $19.42 | $19.65 | $19.34 | $19.52 | $19.52 | 15,579,660 |
| 2025-07-28 | $19.72 | $19.77 | $19.39 | $19.60 | $19.60 | 25,085,360 |
| 2025-07-25 | $19.82 | $20.02 | $19.77 | $19.84 | $19.84 | 18,950,900 |
| 2025-07-24 | $19.91 | $20.02 | $19.78 | $20.00 | $20.00 | 29,725,200 |
| 2025-07-23 | $20.92 | $21.04 | $20.18 | $20.29 | $20.29 | 31,342,060 |
| 2025-07-22 | $21.00 | $21.20 | $20.67 | $20.67 | $20.67 | 52,000,610 |
| 2025-07-21 | $20.08 | $20.73 | $20.05 | $20.69 | $20.69 | 43,983,910 |
| 2025-07-18 | $20.02 | $20.14 | $19.87 | $19.96 | $19.96 | 18,522,410 |
| 2025-07-17 | $20.17 | $20.23 | $20.00 | $20.11 | $20.11 | 21,004,210 |
| 2025-07-16 | $20.22 | $20.42 | $19.99 | $20.31 | $20.31 | 24,650,270 |
| 2025-07-15 | $20.19 | $20.84 | $19.84 | $20.63 | $20.63 | 38,136,650 |
| 2025-07-14 | $20.45 | $20.97 | $20.32 | $20.61 | $20.61 | 39,523,240 |
| 2025-07-11 | $19.95 | $20.15 | $19.62 | $20.10 | $20.10 | 27,897,340 |
| 2025-07-10 | $19.82 | $20.07 | $19.66 | $19.87 | $19.87 | 21,254,130 |
| 2025-07-09 | $19.81 | $19.98 | $19.52 | $19.66 | $19.66 | 23,884,110 |
| 2025-07-08 | $19.97 | $20.27 | $19.93 | $20.09 | $20.09 | 22,211,440 |
| 2025-07-07 | $19.61 | $20.02 | $19.52 | $19.78 | $19.78 | 18,542,910 |
| 2025-07-04 | $19.98 | $20.24 | $19.61 | $20.05 | $20.05 | 24,589,080 |
| 2025-07-03 | $20.22 | $20.49 | $19.92 | $20.43 | $20.43 | 23,780,440 |
| 2025-07-02 | $20.73 | $20.82 | $20.15 | $20.17 | $20.17 | 34,851,760 |
| 2025-07-01 | $20.51 | $21.28 | $20.21 | $21.18 | $21.18 | 55,108,050 |
| 2025-06-30 | $19.40 | $20.15 | $19.40 | $20.10 | $20.10 | 28,482,600 |
| 2025-06-27 | $19.70 | $20.03 | $19.28 | $19.66 | $19.66 | 30,728,700 |
| 2025-06-26 | $19.91 | $20.18 | $19.71 | $20.05 | $20.05 | 33,955,600 |
| 2025-06-25 | $19.62 | $20.13 | $19.62 | $20.02 | $20.02 | 35,244,000 |
| 2025-06-24 | $19.50 | $20.04 | $19.45 | $19.61 | $19.61 | 42,169,600 |
| 2025-06-23 | $19.69 | $20.56 | $19.50 | $20.36 | $20.36 | 40,588,230 |
| 2025-06-20 | $20.20 | $20.35 | $19.48 | $19.64 | $19.64 | 36,266,720 |
| 2025-06-19 | $20.75 | $21.20 | $20.41 | $20.62 | $20.62 | 41,683,480 |
| 2025-06-18 | $21.08 | $22.06 | $20.87 | $21.35 | $21.35 | 54,520,290 |
| 2025-06-17 | $21.53 | $21.83 | $21.14 | $21.23 | $21.23 | 48,618,850 |
| 2025-06-13 | $21.72 | $23.78 | $21.65 | $23.00 | $23.00 | 93,826,820 |
| 2025-06-12 | $19.99 | $20.77 | $19.70 | $20.54 | $20.54 | 58,733,040 |
| 2025-06-11 | $19.48 | $19.70 | $19.31 | $19.44 | $19.44 | 27,416,460 |
| 2025-06-10 | $19.44 | $19.78 | $19.15 | $19.65 | $19.65 | 35,188,500 |
| 2025-06-09 | $19.08 | $19.66 | $18.90 | $19.63 | $19.63 | 33,785,310 |
| 2025-06-06 | $19.66 | $20.35 | $19.66 | $19.85 | $19.85 | 41,051,320 |
| 2025-06-05 | $20.42 | $20.55 | $19.62 | $19.75 | $19.75 | 38,422,660 |
| 2025-06-04 | $19.96 | $20.60 | $19.49 | $20.15 | $20.15 | 54,337,900 |
| 2025-06-03 | $19.45 | $20.50 | $19.30 | $19.76 | $19.76 | 63,349,800 |
| 2025-05-30 | $19.25 | $19.35 | $18.52 | $18.69 | $18.69 | 31,224,690 |
| 2025-05-29 | $18.21 | $19.02 | $18.21 | $18.83 | $18.83 | 33,664,050 |
| 2025-05-28 | $19.25 | $19.55 | $19.21 | $19.32 | $19.32 | 31,296,670 |
| 2025-05-27 | $19.70 | $20.09 | $19.20 | $19.44 | $19.44 | 51,601,170 |
| 2025-05-26 | $19.84 | $21.10 | $19.60 | $20.22 | $20.22 | 74,421,000 |
| 2025-05-23 | $19.04 | $20.48 | $18.38 | $19.79 | $19.79 | 74,474,600 |
| 2025-05-22 | $19.39 | $19.98 | $18.80 | $18.92 | $18.92 | 70,468,150 |
| 2025-05-21 | $18.00 | $19.80 | $17.83 | $19.50 | $19.50 | 84,746,700 |
| 2025-05-20 | $17.30 | $17.64 | $17.27 | $17.46 | $17.46 | 21,435,600 |
| 2025-05-19 | $17.33 | $17.57 | $17.19 | $17.44 | $17.44 | 19,505,980 |
| 2025-05-16 | $17.55 | $17.59 | $17.19 | $17.19 | $17.19 | 21,869,200 |
| 2025-05-15 | $17.21 | $17.36 | $17.10 | $17.32 | $17.32 | 20,212,500 |
| 2025-05-14 | $17.75 | $17.78 | $17.26 | $17.54 | $17.54 | 30,533,080 |
| 2025-05-13 | $17.86 | $18.05 | $17.51 | $18.00 | $18.00 | 36,002,570 |
| 2025-05-12 | $17.62 | $17.97 | $17.31 | $17.83 | $17.83 | 35,302,890 |
| 2025-05-09 | $18.23 | $18.48 | $17.90 | $18.42 | $18.42 | 35,259,280 |
| 2025-05-08 | $18.66 | $19.16 | $18.40 | $18.53 | $18.53 | 55,439,180 |
| 2025-05-07 | $18.03 | $19.17 | $18.03 | $19.15 | $19.15 | 66,751,680 |
| 2025-05-06 | $17.79 | $18.50 | $17.71 | $18.36 | $18.36 | 56,528,000 |
| 2025-04-30 | $16.95 | $17.44 | $16.95 | $17.15 | $17.15 | 24,495,690 |
| 2025-04-29 | $17.30 | $17.39 | $17.07 | $17.18 | $17.18 | 26,243,000 |
| 2025-04-28 | $17.46 | $17.56 | $16.99 | $17.19 | $17.19 | 34,580,400 |
| 2025-04-25 | $18.60 | $18.80 | $17.55 | $17.72 | $17.72 | 55,097,900 |
| 2025-04-24 | $19.71 | $20.00 | $18.38 | $18.59 | $18.59 | 65,993,070 |
| 2025-04-23 | $19.93 | $20.41 | $19.26 | $19.33 | $19.33 | 83,604,020 |
| 2025-04-22 | $22.16 | $22.44 | $20.88 | $21.15 | $21.15 | 114,143,700 |
| 2025-04-21 | $18.40 | $21.20 | $18.28 | $21.20 | $21.20 | 107,768,370 |
| 2025-04-18 | $18.87 | $18.99 | $17.63 | $17.67 | $17.67 | 50,664,400 |
| 2025-04-17 | $20.10 | $20.85 | $18.48 | $18.54 | $18.54 | 79,326,080 |
| 2025-04-16 | $18.98 | $19.29 | $18.29 | $19.10 | $19.10 | 65,089,980 |
| 2025-04-15 | $18.74 | $18.89 | $18.17 | $18.27 | $18.27 | 40,272,430 |
| 2025-04-14 | $18.20 | $19.19 | $17.58 | $18.58 | $18.58 | 69,424,650 |
| 2025-04-11 | $18.57 | $19.60 | $18.05 | $18.20 | $18.20 | 90,721,860 |
| 2025-04-10 | $15.84 | $18.15 | $15.80 | $17.59 | $17.59 | 63,338,330 |
| 2025-04-09 | $14.63 | $15.74 | $13.00 | $15.49 | $15.49 | 42,708,280 |
| 2025-04-08 | $15.15 | $15.66 | $14.50 | $15.27 | $15.27 | 39,765,500 |
| 2025-04-07 | $15.09 | $16.69 | $14.61 | $15.14 | $15.14 | 47,634,690 |
| 2025-04-03 | $17.87 | $18.50 | $17.59 | $18.19 | $18.19 | 59,462,250 |
| 2025-04-02 | $18.21 | $18.34 | $17.23 | $17.32 | $17.32 | 38,583,330 |
| 2025-04-01 | $18.37 | $18.86 | $17.90 | $18.00 | $18.00 | 52,400,170 |
| 2025-03-31 | $17.31 | $18.98 | $17.27 | $18.25 | $18.25 | 63,640,960 |
| 2025-03-28 | $17.29 | $17.81 | $16.95 | $17.72 | $17.72 | 49,586,530 |
| 2025-03-27 | $16.76 | $16.93 | $16.40 | $16.62 | $16.62 | 15,255,050 |
| 2025-03-26 | $16.64 | $17.07 | $16.57 | $16.76 | $16.76 | 16,059,200 |
| 2025-03-25 | $16.64 | $17.10 | $16.31 | $16.71 | $16.71 | 19,247,400 |
| 2025-03-24 | $17.00 | $17.02 | $16.24 | $16.66 | $16.66 | 23,883,900 |
| 2025-03-21 | $17.70 | $18.05 | $17.10 | $17.20 | $17.20 | 29,249,680 |
| 2025-03-20 | $18.62 | $18.79 | $17.85 | $17.85 | $17.85 | 39,295,150 |
| 2025-03-19 | $18.19 | $18.98 | $18.07 | $18.70 | $18.70 | 56,190,050 |
| 2025-03-18 | $17.38 | $18.88 | $17.38 | $18.37 | $18.37 | 58,283,810 |
| 2025-03-17 | $17.08 | $17.74 | $17.08 | $17.49 | $17.49 | 28,240,810 |
| 2025-03-14 | $18.15 | $18.59 | $17.38 | $17.46 | $17.46 | 45,922,190 |
| 2025-03-13 | $17.40 | $17.45 | $16.99 | $17.17 | $17.17 | 29,598,460 |
| 2025-03-12 | $16.95 | $17.20 | $16.91 | $17.18 | $17.18 | 21,304,850 |
| 2025-03-11 | $16.47 | $16.99 | $16.40 | $16.91 | $16.91 | 16,707,460 |
| 2025-03-10 | $16.77 | $17.08 | $16.64 | $16.90 | $16.90 | 17,369,500 |
| 2025-03-07 | $16.53 | $17.54 | $16.53 | $16.88 | $16.88 | 30,088,800 |
| 2025-03-06 | $16.53 | $16.77 | $16.48 | $16.74 | $16.74 | 22,458,270 |
| 2025-03-05 | $16.33 | $16.76 | $16.25 | $16.67 | $16.67 | 22,047,500 |
| 2025-03-04 | $16.19 | $16.52 | $16.05 | $16.41 | $16.41 | 21,157,940 |
| 2025-03-03 | $16.01 | $16.23 | $15.83 | $15.91 | $15.91 | 14,111,050 |
| 2025-02-28 | $16.38 | $16.45 | $15.81 | $15.81 | $15.81 | 20,196,940 |
| 2025-02-27 | $16.82 | $17.00 | $16.43 | $16.61 | $16.61 | 22,412,070 |
| 2025-02-26 | $17.00 | $17.22 | $16.81 | $16.97 | $16.97 | 29,512,330 |
| 2025-02-25 | $17.73 | $18.38 | $17.26 | $17.30 | $17.30 | 36,823,000 |
| 2025-02-24 | $17.17 | $17.46 | $16.95 | $17.28 | $17.28 | 22,343,730 |
| 2025-02-20 | $17.44 | $17.95 | $17.27 | $17.95 | $17.95 | 33,367,350 |
| 2025-02-19 | $17.62 | $17.72 | $17.15 | $17.45 | $17.45 | 29,844,670 |
| 2025-02-18 | $17.10 | $17.58 | $16.87 | $17.43 | $17.43 | 32,401,320 |
| 2025-02-17 | $16.92 | $17.55 | $16.76 | $17.25 | $17.25 | 36,917,720 |
| 2025-02-14 | $18.55 | $18.89 | $18.04 | $18.08 | $18.08 | 38,830,760 |
| 2025-02-13 | $17.98 | $18.76 | $17.91 | $18.50 | $18.50 | 47,129,080 |
| 2025-02-12 | $18.20 | $18.30 | $17.67 | $18.10 | $18.10 | 54,009,980 |
| 2025-02-11 | $18.20 | $20.99 | $18.20 | $18.80 | $18.80 | 81,756,610 |
| 2025-02-10 | $17.47 | $17.79 | $17.16 | $17.78 | $17.78 | 35,608,620 |
| 2025-02-07 | $17.02 | $17.48 | $16.98 | $17.26 | $17.26 | 32,703,790 |
| 2025-02-06 | $17.01 | $17.30 | $16.94 | $17.19 | $17.19 | 33,617,610 |
| 2025-02-05 | $16.70 | $17.42 | $16.45 | $17.26 | $17.26 | 41,158,520 |
| 2025-01-27 | $16.18 | $16.58 | $15.99 | $16.07 | $16.07 | 24,289,100 |
| 2025-01-24 | $15.92 | $16.17 | $15.56 | $16.12 | $16.12 | 19,231,210 |
| 2025-01-23 | $15.99 | $16.50 | $15.82 | $15.83 | $15.83 | 26,056,710 |
| 2025-01-22 | $15.99 | $16.47 | $15.65 | $16.18 | $16.18 | 31,297,840 |
| 2025-01-21 | $15.68 | $15.81 | $15.38 | $15.71 | $15.71 | 13,056,700 |
| 2025-01-20 | $15.69 | $15.81 | $15.31 | $15.81 | $15.81 | 18,230,500 |
| 2025-01-17 | $16.11 | $16.27 | $15.72 | $15.86 | $15.86 | 19,765,700 |
| 2025-01-16 | $16.25 | $16.59 | $15.98 | $16.01 | $16.01 | 29,079,700 |
| 2025-01-15 | $15.99 | $16.16 | $15.58 | $15.94 | $15.94 | 22,212,490 |
| 2025-01-14 | $15.19 | $16.10 | $15.04 | $16.10 | $16.10 | 31,851,310 |
| 2025-01-13 | $14.66 | $15.62 | $14.54 | $15.54 | $15.54 | 19,645,010 |
| 2025-01-09 | $15.60 | $15.83 | $15.33 | $15.58 | $15.58 | 19,853,250 |
| 2025-01-08 | $15.08 | $15.97 | $15.05 | $15.70 | $15.70 | 26,536,690 |
| 2025-01-07 | $14.66 | $15.29 | $14.56 | $15.28 | $15.28 | 18,710,800 |
| 2025-01-06 | $15.36 | $15.96 | $14.30 | $14.82 | $14.82 | 27,548,800 |
| 2025-01-03 | $15.35 | $16.50 | $15.30 | $15.96 | $15.96 | 40,441,100 |
| 2025-01-02 | $14.80 | $15.30 | $14.65 | $14.93 | $14.93 | 19,589,000 |
| 2024-12-31 | $15.12 | $15.20 | $14.56 | $14.59 | $14.59 | 9,805,810 |
| 2024-12-30 | $15.23 | $15.25 | $14.90 | $15.12 | $15.12 | 7,373,800 |
| 2024-12-27 | $15.30 | $15.57 | $15.25 | $15.33 | $15.33 | 8,927,310 |
| 2024-12-26 | $15.14 | $15.54 | $15.14 | $15.29 | $15.29 | 9,991,000 |
| 2024-12-25 | $15.65 | $15.72 | $14.88 | $15.01 | $15.01 | 12,913,750 |
| 2024-12-24 | $15.66 | $15.78 | $15.26 | $15.76 | $15.76 | 12,825,300 |
| 2024-12-23 | $16.33 | $16.40 | $15.68 | $15.72 | $15.72 | 14,725,200 |
| 2024-12-20 | $16.00 | $16.29 | $15.90 | $16.25 | $16.25 | 10,223,900 |
| 2024-12-19 | $15.69 | $16.12 | $15.55 | $16.03 | $16.03 | 10,630,860 |
| 2024-12-18 | $16.02 | $16.23 | $15.78 | $16.11 | $16.11 | 10,403,210 |
| 2024-12-17 | $16.76 | $16.78 | $16.00 | $16.03 | $16.03 | 14,892,000 |
| 2024-12-16 | $16.85 | $17.08 | $16.51 | $16.69 | $16.69 | 16,781,600 |
| 2024-12-13 | $17.73 | $17.73 | $17.11 | $17.12 | $17.12 | 27,651,430 |
| 2024-12-12 | $17.84 | $18.50 | $17.79 | $18.11 | $18.11 | 33,759,870 |
| 2024-12-11 | $17.99 | $18.18 | $17.62 | $17.77 | $17.77 | 27,628,600 |
| 2024-12-10 | $18.01 | $18.19 | $17.45 | $17.65 | $17.65 | 34,108,950 |
| 2024-12-09 | $16.92 | $18.00 | $16.88 | $17.70 | $17.70 | 45,252,590 |
| 2024-12-06 | $16.46 | $16.75 | $16.28 | $16.71 | $16.71 | 17,291,540 |
| 2024-12-05 | $16.50 | $16.73 | $16.48 | $16.67 | $16.67 | 14,350,520 |
| 2024-12-04 | $17.00 | $17.20 | $16.47 | $16.64 | $16.64 | 20,962,650 |
| 2024-12-03 | $16.90 | $17.35 | $16.75 | $17.12 | $17.12 | 22,594,140 |
| 2024-12-02 | $16.43 | $16.95 | $16.43 | $16.90 | $16.90 | 19,509,550 |
| 2024-11-29 | $16.42 | $16.87 | $16.20 | $16.77 | $16.77 | 19,901,310 |
| 2024-11-28 | $16.62 | $16.84 | $16.35 | $16.46 | $16.46 | 19,782,370 |
| 2024-11-27 | $16.89 | $16.90 | $15.93 | $16.85 | $16.85 | 23,835,800 |
| 2024-11-26 | $16.60 | $17.59 | $16.60 | $16.74 | $16.74 | 28,351,770 |
| 2024-11-25 | $17.90 | $19.00 | $16.91 | $17.33 | $17.33 | 40,039,630 |
| 2024-11-22 | $18.55 | $19.30 | $17.65 | $18.38 | $18.38 | 56,147,870 |
| 2024-11-21 | $17.16 | $18.37 | $17.16 | $18.22 | $18.22 | 38,428,030 |
| 2024-11-20 | $17.30 | $17.39 | $17.00 | $17.25 | $17.25 | 24,740,780 |
| 2024-11-19 | $16.52 | $17.29 | $16.30 | $17.29 | $17.29 | 32,398,050 |
| 2024-11-18 | $17.06 | $17.18 | $15.89 | $16.12 | $16.12 | 22,303,560 |
| 2024-11-15 | $17.53 | $17.93 | $16.82 | $16.85 | $16.85 | 22,410,700 |
| 2024-11-14 | $18.40 | $18.47 | $17.53 | $17.57 | $17.57 | 30,426,350 |
| 2024-11-13 | $18.47 | $19.15 | $18.32 | $18.81 | $18.81 | 32,727,900 |
| 2024-11-12 | $18.68 | $19.13 | $18.13 | $18.37 | $18.37 | 27,604,380 |
| 2024-11-11 | $18.03 | $18.92 | $17.93 | $18.89 | $18.89 | 28,280,650 |
| 2024-11-08 | $18.85 | $19.32 | $18.31 | $18.45 | $18.45 | 36,199,180 |
| 2024-11-07 | $18.03 | $18.65 | $17.86 | $18.59 | $18.59 | 44,647,430 |
| 2024-11-06 | $19.25 | $19.87 | $19.03 | $19.27 | $19.27 | 42,899,870 |
| 2024-11-05 | $18.68 | $19.77 | $18.49 | $19.51 | $19.51 | 41,320,900 |
| 2024-11-04 | $18.32 | $18.96 | $17.85 | $18.74 | $18.74 | 26,902,510 |
| 2024-11-01 | $19.42 | $19.87 | $18.43 | $18.64 | $18.64 | 47,351,050 |
| 2024-10-31 | $19.97 | $20.10 | $19.42 | $19.80 | $19.80 | 45,788,410 |
| 2024-10-30 | $20.98 | $21.00 | $19.60 | $20.15 | $20.15 | 52,709,300 |
| 2024-10-29 | $19.28 | $21.33 | $19.27 | $20.43 | $20.43 | 67,007,860 |
| 2024-10-28 | $18.66 | $19.28 | $18.61 | $19.23 | $19.23 | 33,252,370 |
| 2024-10-25 | $18.88 | $19.03 | $18.65 | $18.86 | $18.86 | 36,751,640 |
| 2024-10-24 | $19.30 | $19.67 | $18.43 | $18.84 | $18.84 | 55,092,270 |
| 2024-10-23 | $22.02 | $22.78 | $20.45 | $20.48 | $20.48 | 70,085,750 |
| 2024-10-22 | $20.41 | $21.98 | $19.75 | $21.20 | $21.20 | 68,637,210 |
| 2024-10-21 | $20.93 | $21.78 | $20.32 | $21.25 | $21.25 | 76,694,300 |
| 2024-10-18 | $21.00 | $22.77 | $20.21 | $20.60 | $20.60 | 89,470,770 |
| 2024-10-17 | $19.84 | $21.65 | $19.42 | $21.17 | $21.17 | 77,967,420 |
| 2024-10-16 | $18.57 | $22.00 | $18.39 | $20.61 | $20.61 | 91,269,620 |
| 2024-10-15 | $18.00 | $19.70 | $17.55 | $18.58 | $18.58 | 71,863,710 |
| 2024-10-14 | $16.60 | $18.60 | $16.60 | $18.55 | $18.55 | 61,027,190 |
| 2024-10-11 | $18.26 | $19.00 | $17.50 | $17.78 | $17.78 | 70,697,750 |
| 2024-10-10 | $16.73 | $18.86 | $16.52 | $17.50 | $17.50 | 56,505,550 |
| 2024-10-09 | $18.16 | $18.86 | $16.55 | $16.85 | $16.85 | 70,972,050 |
| 2024-10-08 | $19.00 | $19.75 | $17.34 | $19.75 | $19.75 | 102,258,780 |
| 2024-09-30 | $14.11 | $16.46 | $13.67 | $16.46 | $16.46 | 89,987,370 |
| 2024-09-27 | $13.20 | $13.94 | $13.02 | $13.72 | $13.72 | 65,016,250 |
| 2024-09-26 | $12.81 | $13.10 | $12.73 | $13.08 | $13.08 | 38,485,410 |
| 2024-09-25 | $13.11 | $13.71 | $12.95 | $12.99 | $12.99 | 52,530,220 |
| 2024-09-24 | $12.85 | $13.04 | $12.49 | $12.94 | $12.94 | 42,431,110 |
| 2024-09-23 | $13.02 | $13.38 | $12.83 | $12.85 | $12.85 | 45,875,010 |
| 2024-09-20 | $12.61 | $12.99 | $12.43 | $12.99 | $12.99 | 43,067,500 |
| 2024-09-19 | $12.16 | $12.66 | $11.86 | $12.60 | $12.60 | 37,848,100 |
| 2024-09-18 | $12.75 | $12.89 | $12.43 | $12.59 | $12.59 | 32,548,600 |
| 2024-09-13 | $12.83 | $13.40 | $12.37 | $12.49 | $12.49 | 48,639,400 |
| 2024-09-12 | $12.05 | $12.18 | $11.96 | $12.00 | $12.00 | 17,222,500 |
| 2024-09-11 | $12.08 | $12.30 | $12.01 | $12.25 | $12.25 | 21,012,600 |
| 2024-09-10 | $12.00 | $12.12 | $11.72 | $12.02 | $12.02 | 17,171,600 |
| 2024-09-09 | $12.20 | $12.24 | $11.92 | $11.99 | $11.99 | 24,307,710 |
| 2024-09-06 | $12.29 | $12.69 | $12.17 | $12.63 | $12.63 | 38,195,010 |
| 2024-09-05 | $12.01 | $12.24 | $11.95 | $12.19 | $12.19 | 19,209,510 |
| 2024-09-04 | $11.95 | $12.27 | $11.80 | $12.06 | $12.06 | 20,041,500 |
| 2024-09-03 | $12.00 | $12.30 | $11.96 | $12.11 | $12.11 | 17,508,700 |
| 2024-09-02 | $12.55 | $12.65 | $12.15 | $12.20 | $12.20 | 28,554,800 |
| 2024-08-30 | $12.40 | $12.96 | $12.35 | $12.86 | $12.86 | 33,403,750 |
| 2024-08-29 | $12.24 | $12.72 | $11.94 | $12.58 | $12.58 | 24,782,510 |
| 2024-08-28 | $12.72 | $12.96 | $12.40 | $12.43 | $12.43 | 23,948,600 |
| 2024-08-27 | $12.77 | $12.85 | $12.46 | $12.66 | $12.66 | 22,193,600 |
| 2024-08-26 | $13.25 | $13.35 | $12.68 | $12.99 | $12.99 | 27,169,140 |
| 2024-08-23 | $12.61 | $12.90 | $12.33 | $12.86 | $12.86 | 30,257,350 |
| 2024-08-22 | $13.44 | $13.59 | $12.78 | $12.86 | $12.86 | 42,984,200 |
| 2024-08-21 | $13.89 | $14.09 | $13.50 | $13.57 | $13.57 | 47,179,000 |
| 2024-08-20 | $13.69 | $13.97 | $13.45 | $13.68 | $13.68 | 50,915,740 |
| 2024-08-19 | $12.80 | $14.80 | $12.71 | $13.99 | $13.99 | 79,331,700 |
| 2024-08-16 | $13.45 | $13.61 | $12.44 | $12.44 | $12.44 | 48,085,990 |
| 2024-08-15 | $13.47 | $13.59 | $12.98 | $13.38 | $13.38 | 46,820,510 |
| 2024-08-14 | $13.69 | $14.38 | $13.69 | $14.17 | $14.17 | 45,922,110 |
| 2024-08-13 | $13.95 | $14.37 | $13.86 | $14.06 | $14.06 | 58,584,490 |
| 2024-08-12 | $13.20 | $13.86 | $12.78 | $13.70 | $13.70 | 45,891,310 |
| 2024-08-09 | $13.40 | $13.95 | $13.31 | $13.45 | $13.45 | 43,354,860 |
| 2024-08-08 | $13.55 | $13.68 | $13.20 | $13.21 | $13.21 | 35,591,710 |
| 2024-08-07 | $13.30 | $14.05 | $13.14 | $13.85 | $13.85 | 46,894,020 |
| 2024-08-06 | $13.59 | $13.97 | $13.16 | $13.64 | $13.64 | 54,926,220 |
| 2024-08-05 | $13.33 | $15.10 | $13.24 | $14.08 | $14.08 | 76,218,110 |
| 2024-08-02 | $12.99 | $14.68 | $12.76 | $14.00 | $14.00 | 72,843,010 |
| 2024-08-01 | $13.20 | $13.39 | $12.85 | $13.03 | $13.03 | 42,350,300 |
| 2024-07-31 | $12.42 | $12.94 | $12.20 | $12.89 | $12.89 | 45,729,640 |
| 2024-07-30 | $11.85 | $12.27 | $11.81 | $12.26 | $12.26 | 27,184,490 |
| 2024-07-29 | $12.25 | $12.30 | $11.96 | $12.03 | $12.03 | 25,547,500 |
| 2024-07-26 | $11.65 | $12.08 | $11.60 | $11.95 | $11.95 | 28,926,700 |
| 2024-07-25 | $12.20 | $12.29 | $11.69 | $11.75 | $11.75 | 42,334,400 |
| 2024-07-24 | $12.68 | $12.95 | $12.54 | $12.82 | $12.82 | 32,847,390 |
| 2024-07-23 | $13.15 | $13.36 | $12.55 | $12.59 | $12.59 | 37,821,730 |
| 2024-07-22 | $12.81 | $13.25 | $12.75 | $13.05 | $13.05 | 31,253,310 |
| 2024-07-19 | $13.29 | $13.70 | $13.03 | $13.11 | $13.11 | 58,321,620 |
| 2024-07-18 | $13.65 | $14.50 | $13.46 | $14.45 | $14.45 | 62,478,530 |
| 2024-07-17 | $15.15 | $15.45 | $14.03 | $14.18 | $14.18 | 74,488,460 |
| 2024-07-16 | $13.69 | $15.00 | $13.60 | $14.50 | $14.50 | 83,470,400 |
| 2024-07-15 | $13.07 | $14.15 | $12.86 | $13.66 | $13.66 | 72,700,620 |
| 2024-07-12 | $13.87 | $14.18 | $12.88 | $12.90 | $12.90 | 68,881,990 |
| 2024-07-11 | $12.38 | $13.46 | $12.26 | $13.12 | $13.12 | 60,051,510 |
| 2024-07-10 | $12.42 | $12.71 | $12.05 | $12.23 | $12.23 | 41,989,440 |
| 2024-07-09 | $12.41 | $12.75 | $11.96 | $12.55 | $12.55 | 45,851,550 |
| 2024-07-08 | $12.31 | $12.83 | $12.24 | $12.30 | $12.30 | 54,501,500 |
| 2024-07-05 | $11.45 | $12.47 | $11.16 | $12.30 | $12.30 | 50,822,910 |
| 2024-07-04 | $12.39 | $12.58 | $11.80 | $11.80 | $11.80 | 42,808,200 |
| 2024-07-03 | $11.94 | $12.10 | $11.58 | $12.02 | $12.02 | 26,327,300 |
| 2024-07-02 | $11.93 | $12.32 | $11.73 | $12.06 | $12.06 | 27,544,500 |
| 2024-07-01 | $11.85 | $12.20 | $11.80 | $11.97 | $11.97 | 32,271,000 |
| 2024-06-28 | $11.65 | $12.15 | $11.57 | $11.98 | $11.98 | 40,573,910 |
| 2024-06-27 | $11.50 | $11.73 | $11.35 | $11.53 | $11.53 | 26,934,210 |
| 2024-06-26 | $11.75 | $11.82 | $11.25 | $11.78 | $11.78 | 35,803,300 |
| 2024-06-25 | $11.85 | $12.25 | $11.58 | $12.04 | $12.04 | 37,071,300 |
| 2024-06-24 | $12.53 | $12.65 | $11.90 | $11.97 | $11.97 | 50,301,800 |
| 2024-06-21 | $13.69 | $13.99 | $12.78 | $12.78 | $12.78 | 71,876,310 |
| 2024-06-20 | $12.88 | $13.20 | $12.21 | $13.17 | $13.17 | 71,973,810 |
| 2024-06-19 | $12.05 | $13.17 | $12.05 | $12.85 | $12.85 | 66,406,810 |
| 2024-06-18 | $11.90 | $12.29 | $11.72 | $12.13 | $12.13 | 35,428,900 |
| 2024-06-17 | $12.08 | $12.30 | $11.84 | $11.92 | $11.92 | 27,623,600 |
| 2024-06-14 | $11.80 | $12.09 | $11.65 | $12.08 | $12.08 | 29,304,900 |
| 2024-06-13 | $12.03 | $12.16 | $11.79 | $11.91 | $11.91 | 34,191,900 |
| 2024-06-12 | $11.92 | $12.31 | $11.92 | $12.25 | $12.25 | 41,174,350 |
| 2024-06-11 | $11.51 | $12.25 | $11.51 | $12.08 | $12.08 | 54,673,360 |
| 2024-06-07 | $12.90 | $13.45 | $12.38 | $13.10 | $13.10 | 75,840,320 |
| 2024-06-06 | $11.95 | $13.10 | $11.94 | $12.39 | $12.39 | 71,567,490 |
| 2024-06-05 | $11.30 | $11.88 | $11.15 | $11.47 | $11.47 | 39,616,650 |
| 2024-06-04 | $12.40 | $12.49 | $11.99 | $12.01 | $12.01 | 43,206,480 |
| 2024-06-03 | $12.48 | $12.58 | $12.05 | $12.20 | $12.20 | 40,724,000 |
| 2024-05-31 | $12.74 | $13.10 | $12.42 | $12.82 | $12.82 | 45,289,050 |
| 2024-05-30 | $14.10 | $14.26 | $12.53 | $12.77 | $12.77 | 72,914,540 |
| 2024-05-29 | $14.09 | $15.28 | $14.00 | $14.59 | $14.59 | 68,449,500 |
| 2024-05-28 | $14.19 | $15.25 | $13.95 | $14.58 | $14.58 | 74,570,350 |
| 2024-05-27 | $14.05 | $14.80 | $13.61 | $14.24 | $14.24 | 70,327,740 |
| 2024-05-24 | $13.88 | $15.30 | $13.52 | $14.80 | $14.80 | 88,222,820 |
| 2024-05-23 | $14.00 | $14.74 | $13.86 | $13.98 | $13.98 | 81,953,040 |
| 2024-05-22 | $16.12 | $16.30 | $15.53 | $15.57 | $15.57 | 77,002,300 |
| 2024-05-21 | $16.37 | $17.34 | $15.67 | $15.83 | $15.83 | 112,992,400 |
| 2024-05-20 | $14.30 | $16.01 | $14.10 | $16.01 | $16.01 | 87,779,010 |
| 2024-05-17 | $12.90 | $13.37 | $12.86 | $13.34 | $13.34 | 48,900,600 |
| 2024-05-16 | $14.10 | $14.35 | $13.27 | $13.51 | $13.51 | 60,533,300 |
| 2024-05-15 | $13.68 | $14.66 | $13.45 | $13.52 | $13.52 | 80,292,470 |
| 2024-05-14 | $12.90 | $14.12 | $12.80 | $13.95 | $13.95 | 84,111,180 |
| 2024-05-13 | $12.85 | $13.60 | $12.50 | $13.33 | $13.33 | 69,390,120 |
| 2024-05-10 | $13.46 | $14.00 | $12.97 | $13.76 | $13.76 | 89,837,570 |
| 2024-05-09 | $12.30 | $13.15 | $12.30 | $12.72 | $12.72 | 68,742,760 |
| 2024-05-08 | $11.88 | $13.13 | $11.61 | $12.77 | $12.77 | 79,842,070 |
| 2024-05-07 | $12.02 | $12.75 | $11.88 | $12.10 | $12.10 | 62,464,390 |
| 2024-05-06 | $11.16 | $12.18 | $10.90 | $12.03 | $12.03 | 63,507,180 |
| 2024-04-30 | $12.59 | $12.72 | $11.38 | $11.39 | $11.39 | 61,853,100 |
| 2024-04-29 | $12.48 | $12.88 | $12.13 | $12.65 | $12.65 | 61,682,140 |
| 2024-04-26 | $12.53 | $13.35 | $12.53 | $13.11 | $13.11 | 77,069,460 |
| 2024-04-25 | $12.05 | $12.89 | $11.87 | $12.45 | $12.45 | 63,330,480 |
| 2024-04-24 | $11.63 | $12.49 | $11.63 | $12.28 | $12.28 | 58,686,780 |
| 2024-04-23 | $11.61 | $12.15 | $11.38 | $11.72 | $11.72 | 63,741,360 |
| 2024-04-22 | $13.08 | $14.09 | $12.16 | $12.19 | $12.19 | 79,213,940 |
| 2024-04-19 | $13.02 | $14.66 | $12.91 | $13.70 | $13.70 | 110,591,260 |
| 2024-04-18 | $11.50 | $13.86 | $11.26 | $13.50 | $13.50 | 103,049,950 |
| 2024-04-17 | $11.18 | $12.28 | $11.11 | $11.87 | $11.87 | 77,524,490 |
| 2024-04-16 | $12.21 | $12.54 | $11.07 | $11.37 | $11.37 | 83,505,880 |
| 2024-04-15 | $12.55 | $13.29 | $11.86 | $12.13 | $12.13 | 98,279,600 |
| 2024-04-12 | $15.00 | $15.37 | $13.95 | $14.47 | $14.47 | 102,154,350 |
| 2024-04-11 | $14.00 | $15.44 | $13.60 | $14.23 | $14.23 | 111,439,150 |
| 2024-04-10 | $13.53 | $14.50 | $13.51 | $13.89 | $13.89 | 105,060,080 |
| 2024-04-09 | $12.24 | $13.00 | $11.90 | $12.88 | $12.88 | 86,337,880 |
| 2024-04-08 | $11.80 | $13.30 | $11.40 | $13.16 | $13.16 | 108,859,290 |
| 2024-04-03 | $9.69 | $11.14 | $9.69 | $11.14 | $11.14 | 86,226,080 |
| 2024-04-02 | $9.25 | $9.59 | $9.21 | $9.28 | $9.28 | 23,546,140 |
| 2024-04-01 | $9.28 | $9.59 | $9.11 | $9.30 | $9.30 | 30,253,140 |
| 2024-03-29 | $8.73 | $9.45 | $8.71 | $9.11 | $9.11 | 31,337,360 |
| 2024-03-28 | $8.09 | $8.48 | $8.07 | $8.44 | $8.44 | 8,335,750 |
| 2024-03-27 | $8.28 | $8.43 | $8.08 | $8.09 | $8.09 | 7,453,800 |
| 2024-03-26 | $8.44 | $8.55 | $8.17 | $8.35 | $8.35 | 10,621,070 |
| 2024-03-25 | $8.62 | $8.86 | $8.51 | $8.52 | $8.52 | 9,825,410 |
| 2024-03-22 | $8.87 | $8.92 | $8.63 | $8.72 | $8.72 | 13,851,620 |
| 2024-03-21 | $9.02 | $9.20 | $8.86 | $9.05 | $9.05 | 21,377,170 |
| 2024-03-20 | $8.59 | $8.78 | $8.59 | $8.74 | $8.74 | 8,241,640 |
| 2024-03-19 | $8.69 | $8.80 | $8.63 | $8.65 | $8.65 | 9,511,100 |
| 2024-03-18 | $8.60 | $8.74 | $8.53 | $8.73 | $8.73 | 10,504,440 |
| 2024-03-15 | $8.53 | $8.67 | $8.33 | $8.67 | $8.67 | 12,829,200 |
| 2024-03-14 | $8.63 | $8.89 | $8.52 | $8.69 | $8.69 | 17,691,930 |
| 2024-03-13 | $8.49 | $8.62 | $8.41 | $8.57 | $8.57 | 9,732,420 |
| 2024-03-12 | $8.60 | $8.60 | $8.44 | $8.54 | $8.54 | 13,672,820 |
| 2024-03-11 | $8.88 | $8.97 | $8.48 | $8.66 | $8.66 | 14,786,300 |
| 2024-03-08 | $8.74 | $8.91 | $8.50 | $8.66 | $8.66 | 17,659,430 |
| 2024-03-07 | $8.56 | $9.48 | $8.45 | $8.88 | $8.88 | 28,435,370 |
| 2024-03-06 | $8.30 | $8.77 | $8.11 | $8.64 | $8.64 | 19,452,800 |
| 2024-03-05 | $8.52 | $8.86 | $8.21 | $8.26 | $8.26 | 22,770,510 |
| 2024-03-04 | $8.27 | $8.60 | $8.13 | $8.46 | $8.46 | 19,776,270 |
| 2024-03-01 | $7.78 | $8.03 | $7.69 | $8.03 | $8.03 | 12,475,400 |
| 2024-02-29 | $7.20 | $7.70 | $7.19 | $7.65 | $7.65 | 10,236,510 |
| 2024-02-28 | $8.15 | $8.28 | $7.27 | $7.30 | $7.30 | 16,081,800 |
| 2024-02-27 | $7.79 | $8.15 | $7.76 | $8.15 | $8.15 | 8,217,840 |
| 2024-02-26 | $7.69 | $7.99 | $7.62 | $7.84 | $7.84 | 10,688,530 |
| 2024-02-23 | $7.45 | $7.68 | $7.42 | $7.67 | $7.67 | 8,823,000 |
| 2024-02-22 | $7.15 | $7.45 | $7.12 | $7.45 | $7.45 | 8,584,070 |
| 2024-02-21 | $7.11 | $7.45 | $7.03 | $7.25 | $7.25 | 10,434,340 |
| 2024-02-20 | $7.00 | $7.19 | $6.85 | $7.18 | $7.18 | 7,361,720 |
| 2024-02-19 | $6.79 | $7.14 | $6.79 | $7.05 | $7.05 | 10,913,480 |
| 2024-02-08 | $6.08 | $6.87 | $5.98 | $6.77 | $6.77 | 11,923,840 |
| 2024-02-07 | $6.09 | $6.29 | $5.88 | $6.03 | $6.03 | 11,041,930 |
| 2024-02-06 | $5.91 | $6.50 | $5.51 | $6.23 | $6.23 | 11,117,950 |
| 2024-02-05 | $6.90 | $6.90 | $5.89 | $6.10 | $6.10 | 12,621,790 |
| 2024-02-02 | $7.32 | $7.50 | $6.67 | $6.94 | $6.94 | 9,255,630 |
| 2024-02-01 | $7.50 | $7.50 | $7.15 | $7.32 | $7.32 | 6,824,600 |
| 2024-01-31 | $7.80 | $8.02 | $7.42 | $7.47 | $7.47 | 8,248,260 |
| 2024-01-30 | $8.28 | $8.31 | $7.88 | $7.88 | $7.88 | 7,938,300 |
| 2024-01-29 | $8.57 | $8.63 | $8.27 | $8.35 | $8.35 | 8,759,700 |
| 2024-01-26 | $8.77 | $8.92 | $8.69 | $8.81 | $8.81 | 6,108,800 |
| 2024-01-25 | $8.49 | $8.78 | $8.40 | $8.77 | $8.77 | 7,935,600 |
| 2024-01-24 | $8.45 | $8.57 | $8.18 | $8.49 | $8.49 | 6,126,500 |
| 2024-01-23 | $8.35 | $8.49 | $8.23 | $8.42 | $8.42 | 5,630,800 |
| 2024-01-22 | $8.98 | $9.03 | $8.34 | $8.42 | $8.42 | 6,482,000 |
| 2024-01-19 | $9.10 | $9.16 | $8.96 | $8.96 | $8.96 | 3,449,700 |
| 2024-01-18 | $9.06 | $9.13 | $8.80 | $9.09 | $9.09 | 5,542,000 |
| 2024-01-17 | $9.29 | $9.36 | $9.12 | $9.13 | $9.13 | 3,511,410 |
| 2024-01-16 | $9.50 | $9.59 | $9.20 | $9.33 | $9.33 | 6,253,100 |
| 2024-01-15 | $9.55 | $9.65 | $9.47 | $9.54 | $9.54 | 4,123,100 |
| 2024-01-12 | $9.55 | $9.67 | $9.51 | $9.59 | $9.59 | 4,471,600 |
| 2024-01-11 | $9.45 | $9.62 | $9.40 | $9.58 | $9.58 | 4,102,200 |
| 2024-01-10 | $9.53 | $9.61 | $9.39 | $9.40 | $9.40 | 4,507,500 |
| 2024-01-09 | $9.66 | $9.69 | $9.51 | $9.58 | $9.58 | 3,619,300 |
| 2024-01-08 | $9.85 | $9.85 | $9.51 | $9.53 | $9.53 | 5,430,500 |
| 2024-01-05 | $10.05 | $10.14 | $9.79 | $9.85 | $9.85 | 4,985,200 |
| 2024-01-04 | $10.05 | $10.09 | $9.97 | $10.06 | $10.06 | 3,558,600 |
| 2024-01-03 | $10.10 | $10.17 | $10.03 | $10.10 | $10.10 | 4,593,500 |
| 2024-01-02 | $10.12 | $10.23 | $10.10 | $10.17 | $10.17 | 6,372,500 |
| 2024-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-12-29 | $10.04 | $10.20 | $9.99 | $10.17 | $10.17 | 7,170,040 |
| 2023-12-28 | $9.90 | $10.10 | $9.84 | $10.09 | $10.09 | 7,921,200 |
| 2023-12-27 | $9.75 | $9.86 | $9.69 | $9.82 | $9.82 | 3,917,390 |
| 2023-12-26 | $9.87 | $9.89 | $9.72 | $9.74 | $9.74 | 4,478,640 |
| 2023-12-25 | $9.76 | $9.96 | $9.76 | $9.85 | $9.85 | 3,535,500 |
| 2023-12-22 | $10.02 | $10.07 | $9.84 | $9.89 | $9.89 | 5,090,300 |
| 2023-12-21 | $9.99 | $10.12 | $9.78 | $10.02 | $10.02 | 6,168,000 |
| 2023-12-20 | $10.14 | $10.22 | $10.03 | $10.03 | $10.03 | 4,990,300 |
| 2023-12-19 | $10.06 | $10.15 | $10.02 | $10.11 | $10.11 | 4,391,800 |
| 2023-12-18 | $10.28 | $10.29 | $10.05 | $10.08 | $10.08 | 6,633,600 |
| 2023-12-15 | $10.39 | $10.47 | $10.31 | $10.35 | $10.35 | 5,625,600 |
| 2023-12-14 | $10.60 | $10.67 | $10.36 | $10.37 | $10.37 | 9,432,070 |
| 2023-12-13 | $10.45 | $10.47 | $10.31 | $10.31 | $10.31 | 5,332,700 |
| 2023-12-12 | $10.34 | $10.51 | $10.34 | $10.51 | $10.51 | 5,605,700 |
| 2023-12-11 | $10.35 | $10.43 | $10.13 | $10.42 | $10.42 | 8,998,600 |
| 2023-12-08 | $10.53 | $10.62 | $10.46 | $10.51 | $10.51 | 9,668,800 |
| 2023-12-07 | $10.58 | $10.58 | $10.47 | $10.58 | $10.58 | 8,865,700 |
| 2023-12-06 | $10.55 | $10.62 | $10.40 | $10.56 | $10.56 | 12,214,300 |
| 2023-12-05 | $11.00 | $11.08 | $10.57 | $10.58 | $10.58 | 27,199,110 |
| 2023-12-04 | $11.06 | $11.48 | $11.05 | $11.16 | $11.16 | 39,122,740 |
| 2023-12-01 | $10.67 | $10.70 | $10.58 | $10.67 | $10.67 | 8,351,300 |
| 2023-11-30 | $10.95 | $11.04 | $10.50 | $10.70 | $10.70 | 22,101,140 |
| 2023-11-29 | $10.96 | $11.40 | $10.91 | $11.11 | $11.11 | 35,294,660 |
| 2023-11-28 | $10.64 | $10.74 | $10.56 | $10.68 | $10.68 | 5,507,990 |
| 2023-11-27 | $10.56 | $10.76 | $10.56 | $10.67 | $10.67 | 6,377,000 |
| 2023-11-24 | $10.88 | $10.90 | $10.47 | $10.56 | $10.56 | 11,934,860 |
| 2023-11-23 | $10.76 | $10.94 | $10.75 | $10.93 | $10.93 | 7,668,740 |
| 2023-11-22 | $10.94 | $11.07 | $10.77 | $10.84 | $10.84 | 10,921,900 |
| 2023-11-21 | $11.24 | $11.29 | $10.92 | $10.94 | $10.94 | 15,718,540 |
| 2023-11-20 | $11.26 | $11.33 | $11.16 | $11.19 | $11.19 | 12,950,000 |
| 2023-11-17 | $11.21 | $11.39 | $11.17 | $11.28 | $11.28 | 12,169,640 |
| 2023-11-16 | $11.20 | $11.30 | $11.12 | $11.12 | $11.12 | 12,670,300 |
| 2023-11-15 | $11.34 | $11.50 | $11.26 | $11.31 | $11.31 | 18,282,610 |
| 2023-11-14 | $11.33 | $11.38 | $11.21 | $11.28 | $11.28 | 13,882,900 |
| 2023-11-13 | $11.05 | $11.44 | $10.92 | $11.41 | $11.41 | 20,789,640 |
| 2023-11-10 | $11.16 | $11.32 | $11.08 | $11.12 | $11.12 | 12,723,980 |
| 2023-11-09 | $11.28 | $11.35 | $11.04 | $11.20 | $11.20 | 17,412,260 |
| 2023-11-08 | $10.95 | $11.30 | $10.77 | $11.30 | $11.30 | 28,404,430 |
| 2023-11-07 | $10.98 | $11.04 | $10.81 | $11.02 | $11.02 | 12,734,900 |
| 2023-11-06 | $10.89 | $11.08 | $10.86 | $11.07 | $11.07 | 15,466,620 |
| 2023-11-03 | $10.60 | $10.86 | $10.60 | $10.78 | $10.78 | 10,542,400 |
| 2023-11-02 | $11.11 | $11.11 | $10.68 | $10.68 | $10.68 | 18,164,770 |
| 2023-11-01 | $11.00 | $11.12 | $10.92 | $11.09 | $11.09 | 13,676,300 |
| 2023-10-31 | $11.23 | $11.38 | $10.99 | $11.12 | $11.12 | 23,350,580 |
| 2023-10-30 | $11.88 | $11.98 | $11.23 | $11.43 | $11.43 | 32,081,710 |
| 2023-10-27 | $11.23 | $11.65 | $11.18 | $11.53 | $11.53 | 33,317,420 |
| 2023-10-26 | $10.93 | $11.55 | $10.78 | $11.47 | $11.47 | 39,197,740 |
| 2023-10-25 | $10.87 | $11.06 | $10.73 | $10.91 | $10.91 | 22,737,660 |
| 2023-10-24 | $10.58 | $11.08 | $10.30 | $10.94 | $10.94 | 27,658,010 |
| 2023-10-23 | $10.70 | $11.14 | $10.59 | $10.85 | $10.85 | 31,862,230 |
| 2023-10-20 | $11.21 | $11.93 | $11.21 | $11.30 | $11.30 | 48,386,540 |
| 2023-10-19 | $10.82 | $11.26 | $10.79 | $10.87 | $10.87 | 27,691,300 |
| 2023-10-18 | $10.76 | $11.20 | $10.71 | $10.77 | $10.77 | 24,976,880 |
| 2023-10-17 | $10.91 | $10.98 | $10.71 | $10.82 | $10.82 | 25,121,750 |
| 2023-10-16 | $11.03 | $11.49 | $10.73 | $11.18 | $11.18 | 41,060,490 |
| 2023-10-13 | $10.55 | $10.71 | $10.51 | $10.70 | $10.70 | 12,672,420 |
| 2023-10-12 | $10.59 | $10.69 | $10.53 | $10.63 | $10.63 | 11,305,800 |
| 2023-10-11 | $10.58 | $10.65 | $10.46 | $10.57 | $10.57 | 11,643,300 |
| 2023-10-10 | $10.41 | $10.68 | $10.33 | $10.64 | $10.64 | 18,708,340 |
| 2023-10-09 | $10.23 | $10.48 | $10.10 | $10.43 | $10.43 | 16,834,210 |
| 2023-09-28 | $10.05 | $10.29 | $10.04 | $10.28 | $10.28 | 9,429,700 |
| 2023-09-27 | $10.08 | $10.20 | $9.98 | $10.05 | $10.05 | 8,591,100 |
| 2023-09-26 | $10.11 | $10.25 | $9.98 | $10.15 | $10.15 | 7,742,580 |
| 2023-09-25 | $10.18 | $10.33 | $10.13 | $10.17 | $10.17 | 9,346,970 |
| 2023-09-22 | $9.93 | $10.32 | $9.86 | $10.26 | $10.26 | 14,936,280 |
| 2023-09-21 | $10.10 | $10.19 | $9.94 | $9.98 | $9.98 | 14,530,920 |
| 2023-09-20 | $10.60 | $10.61 | $10.15 | $10.15 | $10.15 | 24,803,450 |
| 2023-09-19 | $10.69 | $11.08 | $10.67 | $10.79 | $10.79 | 24,954,090 |
| 2023-09-18 | $10.95 | $11.10 | $10.63 | $10.68 | $10.68 | 22,886,300 |
| 2023-09-15 | $11.00 | $11.35 | $10.82 | $11.00 | $11.00 | 32,563,220 |
| 2023-09-14 | $10.75 | $11.50 | $10.61 | $11.16 | $11.16 | 56,174,720 |
| 2023-09-13 | $10.35 | $10.80 | $10.14 | $10.80 | $10.80 | 33,326,120 |
| 2023-09-12 | $10.58 | $10.59 | $10.33 | $10.39 | $10.39 | 15,730,500 |
| 2023-09-11 | $10.53 | $10.93 | $10.45 | $10.70 | $10.70 | 25,151,680 |
| 2023-09-08 | $10.28 | $11.07 | $10.28 | $10.70 | $10.70 | 30,825,280 |
| 2023-09-07 | $10.35 | $10.38 | $10.20 | $10.23 | $10.23 | 10,997,390 |
| 2023-09-06 | $10.23 | $10.47 | $10.23 | $10.45 | $10.45 | 13,610,100 |
| 2023-09-05 | $10.40 | $10.58 | $10.30 | $10.34 | $10.34 | 15,752,520 |
| 2023-09-04 | $10.24 | $10.60 | $10.24 | $10.53 | $10.53 | 21,179,700 |
| 2023-09-01 | $10.36 | $10.55 | $10.17 | $10.24 | $10.24 | 20,395,250 |
| 2023-08-31 | $10.48 | $10.80 | $10.40 | $10.45 | $10.45 | 26,411,720 |
| 2023-08-30 | $10.56 | $10.86 | $10.44 | $10.45 | $10.45 | 30,198,590 |
| 2023-08-29 | $10.21 | $10.62 | $10.19 | $10.60 | $10.60 | 34,080,780 |
| 2023-08-28 | $10.89 | $10.90 | $10.11 | $10.18 | $10.18 | 28,402,470 |
| 2023-08-25 | $9.86 | $10.15 | $9.82 | $10.00 | $10.00 | 25,978,630 |
| 2023-08-24 | $9.54 | $10.49 | $9.54 | $10.15 | $10.15 | 39,161,920 |
| 2023-08-23 | $9.70 | $9.74 | $9.38 | $9.38 | $9.38 | 10,819,000 |
| 2023-08-22 | $9.69 | $9.93 | $9.52 | $9.82 | $9.82 | 13,869,200 |
| 2023-08-21 | $9.55 | $9.96 | $9.50 | $9.80 | $9.80 | 16,022,200 |
| 2023-08-18 | $9.50 | $9.82 | $9.43 | $9.44 | $9.44 | 11,574,700 |
| 2023-08-17 | $9.35 | $9.51 | $9.15 | $9.51 | $9.51 | 7,278,650 |
| 2023-08-16 | $9.31 | $9.39 | $9.28 | $9.34 | $9.34 | 5,182,300 |
| 2023-08-15 | $9.37 | $9.41 | $9.18 | $9.32 | $9.32 | 6,672,190 |
| 2023-08-14 | $9.24 | $9.49 | $9.21 | $9.44 | $9.44 | 6,654,950 |
| 2023-08-11 | $9.69 | $9.72 | $9.33 | $9.33 | $9.33 | 9,143,200 |
| 2023-08-10 | $9.94 | $9.96 | $9.62 | $9.67 | $9.67 | 10,274,950 |
| 2023-08-09 | $10.08 | $10.09 | $9.85 | $9.86 | $9.86 | 13,827,410 |
| 2023-08-08 | $9.95 | $10.24 | $9.78 | $10.19 | $10.19 | 24,230,950 |
| 2023-08-07 | $9.80 | $10.01 | $9.74 | $10.01 | $10.01 | 15,639,500 |
| 2023-08-04 | $9.80 | $9.92 | $9.78 | $9.83 | $9.83 | 12,123,660 |
| 2023-08-03 | $9.91 | $9.99 | $9.76 | $9.83 | $9.83 | 13,316,950 |
| 2023-08-02 | $9.91 | $10.09 | $9.72 | $9.97 | $9.97 | 23,281,430 |
| 2023-08-01 | $9.24 | $10.62 | $9.23 | $9.90 | $9.90 | 35,647,950 |
| 2023-07-31 | $9.17 | $9.26 | $9.16 | $9.22 | $9.22 | 6,086,310 |
| 2023-07-28 | $9.05 | $9.22 | $9.00 | $9.17 | $9.17 | 7,844,680 |
| 2023-07-27 | $9.30 | $9.34 | $9.15 | $9.16 | $9.16 | 8,112,130 |
| 2023-07-26 | $9.27 | $9.43 | $9.13 | $9.39 | $9.39 | 13,231,980 |
| 2023-07-25 | $9.26 | $9.32 | $9.19 | $9.30 | $9.30 | 9,162,000 |
| 2023-07-24 | $9.45 | $9.49 | $9.18 | $9.21 | $9.21 | 12,714,550 |
| 2023-07-21 | $9.81 | $9.97 | $9.48 | $9.59 | $9.59 | 15,713,550 |
| 2023-07-20 | $10.20 | $10.20 | $9.86 | $9.87 | $9.87 | 25,977,390 |
| 2023-07-19 | $9.96 | $10.50 | $9.84 | $10.36 | $10.36 | 36,531,810 |
| 2023-07-18 | $9.83 | $10.02 | $9.79 | $9.81 | $9.81 | 15,764,930 |
| 2023-07-17 | $9.73 | $9.87 | $9.64 | $9.80 | $9.80 | 12,229,530 |
| 2023-07-14 | $9.80 | $9.98 | $9.75 | $9.78 | $9.78 | 21,633,430 |
| 2023-07-13 | $9.39 | $10.12 | $9.39 | $9.86 | $9.86 | 35,992,830 |
| 2023-07-12 | $9.53 | $9.58 | $9.17 | $9.22 | $9.22 | 8,228,400 |
| 2023-07-11 | $9.25 | $9.54 | $9.22 | $9.53 | $9.53 | 8,267,650 |
| 2023-07-10 | $9.35 | $9.42 | $9.21 | $9.26 | $9.26 | 5,085,700 |
| 2023-07-07 | $9.52 | $9.52 | $9.27 | $9.35 | $9.35 | 6,437,730 |
| 2023-07-06 | $9.49 | $9.59 | $9.39 | $9.53 | $9.53 | 7,033,380 |
| 2023-07-05 | $9.46 | $9.66 | $9.43 | $9.51 | $9.51 | 8,484,380 |
| 2023-07-04 | $9.42 | $9.54 | $9.39 | $9.48 | $9.48 | 6,696,000 |
| 2023-07-03 | $9.50 | $9.70 | $9.40 | $9.45 | $9.45 | 9,490,700 |
| 2023-06-30 | $9.20 | $9.42 | $9.15 | $9.40 | $9.40 | 8,160,600 |
| 2023-06-29 | $9.03 | $9.32 | $9.03 | $9.18 | $9.18 | 6,850,400 |
| 2023-06-28 | $9.25 | $9.29 | $8.87 | $9.11 | $9.11 | 11,270,700 |
| 2023-06-27 | $9.01 | $9.42 | $9.01 | $9.35 | $9.35 | 10,716,800 |
| 2023-06-26 | $9.03 | $9.59 | $9.00 | $9.29 | $9.29 | 17,694,480 |
| 2023-06-21 | $9.41 | $9.45 | $9.11 | $9.11 | $9.11 | 8,132,850 |
| 2023-06-20 | $9.61 | $9.62 | $9.34 | $9.46 | $9.46 | 8,223,940 |
| 2023-06-19 | $9.61 | $9.68 | $9.48 | $9.61 | $9.61 | 7,517,410 |
| 2023-06-16 | $9.56 | $9.67 | $9.41 | $9.60 | $9.60 | 7,045,710 |
| 2023-06-15 | $9.68 | $9.68 | $9.48 | $9.54 | $9.54 | 8,982,710 |
| 2023-06-14 | $9.68 | $9.73 | $9.58 | $9.71 | $9.71 | 9,097,110 |
| 2023-06-13 | $9.54 | $9.78 | $9.44 | $9.71 | $9.71 | 12,171,100 |
| 2023-06-12 | $9.49 | $9.61 | $9.32 | $9.61 | $9.61 | 8,551,780 |
| 2023-06-09 | $9.32 | $9.55 | $9.31 | $9.54 | $9.54 | 7,709,230 |
| 2023-06-08 | $9.47 | $9.53 | $9.25 | $9.35 | $9.35 | 7,028,400 |
| 2023-06-07 | $9.29 | $9.55 | $9.29 | $9.51 | $9.51 | 7,821,900 |
| 2023-06-06 | $9.61 | $9.70 | $9.30 | $9.34 | $9.34 | 10,665,160 |
| 2023-06-05 | $9.60 | $9.76 | $9.55 | $9.63 | $9.63 | 10,174,300 |
| 2023-06-02 | $9.70 | $9.89 | $9.64 | $9.70 | $9.70 | 14,129,000 |
| 2023-06-01 | $9.61 | $9.81 | $9.56 | $9.75 | $9.75 | 16,621,830 |
| 2023-05-31 | $9.36 | $9.80 | $9.34 | $9.76 | $9.76 | 23,038,080 |
| 2023-05-30 | $9.31 | $9.37 | $9.08 | $9.37 | $9.37 | 7,927,970 |
| 2023-05-29 | $9.28 | $9.46 | $9.23 | $9.31 | $9.31 | 9,523,900 |
| 2023-05-26 | $9.16 | $9.28 | $9.08 | $9.26 | $9.26 | 7,041,290 |
| 2023-05-25 | $9.26 | $9.41 | $9.05 | $9.21 | $9.21 | 10,464,300 |
| 2023-05-24 | $9.01 | $9.41 | $9.01 | $9.39 | $9.39 | 12,740,080 |
| 2023-05-23 | $9.27 | $9.30 | $9.08 | $9.08 | $9.08 | 7,255,770 |
| 2023-05-22 | $9.43 | $9.49 | $9.27 | $9.32 | $9.32 | 7,491,900 |
| 2023-05-19 | $9.27 | $9.46 | $9.21 | $9.41 | $9.41 | 10,516,500 |
| 2023-05-18 | $9.16 | $9.38 | $9.14 | $9.33 | $9.33 | 8,986,700 |
| 2023-05-17 | $9.10 | $9.21 | $9.03 | $9.18 | $9.18 | 7,280,110 |
| 2023-05-16 | $9.35 | $9.38 | $9.11 | $9.13 | $9.13 | 10,694,030 |
| 2023-05-15 | $9.35 | $9.46 | $9.18 | $9.45 | $9.45 | 9,233,400 |
| 2023-05-12 | $9.52 | $9.62 | $9.32 | $9.33 | $9.33 | 10,072,940 |
| 2023-05-11 | $9.62 | $9.75 | $9.50 | $9.57 | $9.57 | 10,972,050 |
| 2023-05-10 | $9.87 | $10.05 | $9.60 | $9.63 | $9.63 | 16,363,310 |
| 2023-05-09 | $9.81 | $10.15 | $9.76 | $9.94 | $9.94 | 17,245,650 |
| 2023-05-08 | $9.73 | $10.03 | $9.65 | $9.88 | $9.88 | 18,596,880 |
| 2023-05-05 | $10.14 | $10.53 | $9.90 | $10.08 | $10.08 | 28,220,810 |
| 2023-05-04 | $9.77 | $10.56 | $9.74 | $10.00 | $10.00 | 34,128,130 |
| 2023-05-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-05-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-04-28 | $8.85 | $9.30 | $8.80 | $9.27 | $9.27 | 15,503,360 |
| 2023-04-27 | $9.00 | $9.14 | $8.87 | $8.91 | $8.91 | 14,824,150 |
| 2023-04-26 | $9.57 | $9.57 | $8.88 | $9.09 | $9.09 | 22,171,400 |
| 2023-04-25 | $10.17 | $10.53 | $9.43 | $9.49 | $9.49 | 27,049,280 |
| 2023-04-24 | $10.85 | $10.86 | $9.90 | $10.21 | $10.21 | 35,142,520 |
| 2023-04-21 | $11.22 | $11.78 | $10.90 | $11.04 | $11.04 | 44,383,300 |
| 2023-04-20 | $11.21 | $11.51 | $11.20 | $11.35 | $11.35 | 36,253,160 |
| 2023-04-19 | $11.20 | $11.88 | $10.95 | $11.66 | $11.66 | 54,610,770 |
| 2023-04-18 | $10.66 | $11.66 | $10.30 | $11.16 | $11.16 | 42,123,110 |
| 2023-04-17 | $10.68 | $10.83 | $10.48 | $10.66 | $10.66 | 33,316,430 |
| 2023-04-14 | $10.59 | $11.53 | $10.58 | $11.20 | $11.20 | 51,524,580 |
| 2023-04-13 | $10.74 | $10.85 | $10.30 | $10.38 | $10.38 | 22,647,320 |
| 2023-04-12 | $10.31 | $10.70 | $10.31 | $10.69 | $10.69 | 23,905,890 |
| 2023-04-11 | $10.26 | $10.53 | $10.09 | $10.42 | $10.42 | 21,341,060 |
| 2023-04-10 | $10.83 | $10.83 | $10.18 | $10.26 | $10.26 | 24,938,440 |
| 2023-04-07 | $10.80 | $11.00 | $10.47 | $10.88 | $10.88 | 34,336,180 |
| 2023-04-06 | $11.21 | $11.60 | $11.03 | $11.11 | $11.11 | 47,684,300 |
| 2023-04-05 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-04-04 | $10.47 | $11.38 | $10.44 | $11.06 | $11.06 | 52,499,130 |
| 2023-04-03 | $10.33 | $10.43 | $10.18 | $10.38 | $10.38 | 25,206,380 |
| 2023-03-31 | $9.98 | $10.24 | $9.95 | $10.19 | $10.19 | 19,029,370 |
| 2023-03-30 | $10.16 | $10.23 | $9.83 | $9.92 | $9.92 | 21,197,050 |
| 2023-03-29 | $10.05 | $10.41 | $10.05 | $10.33 | $10.33 | 26,181,180 |
| 2023-03-28 | $10.38 | $10.46 | $10.00 | $10.02 | $10.02 | 25,569,400 |
| 2023-03-27 | $10.34 | $10.47 | $10.10 | $10.41 | $10.41 | 27,360,310 |
| 2023-03-24 | $10.67 | $10.78 | $10.30 | $10.49 | $10.49 | 40,230,770 |
| 2023-03-23 | $10.44 | $11.05 | $10.38 | $10.89 | $10.89 | 52,364,870 |
| 2023-03-22 | $10.61 | $10.70 | $10.28 | $10.34 | $10.34 | 49,814,730 |
| 2023-03-21 | $11.51 | $11.85 | $10.98 | $11.06 | $11.06 | 57,999,980 |
| 2023-03-20 | $11.27 | $12.27 | $11.09 | $12.18 | $12.18 | 71,125,030 |
| 2023-03-17 | $10.73 | $11.45 | $10.57 | $11.29 | $11.29 | 62,050,800 |
| 2023-03-16 | $10.94 | $11.69 | $10.78 | $10.96 | $10.96 | 61,847,760 |
| 2023-03-15 | $10.30 | $11.03 | $10.21 | $10.68 | $10.68 | 60,187,780 |
| 2023-03-14 | $9.60 | $11.38 | $9.60 | $11.16 | $11.16 | 80,982,490 |
| 2023-03-13 | $9.60 | $10.29 | $9.44 | $9.48 | $9.48 | 42,709,440 |
| 2023-03-10 | $9.06 | $9.80 | $9.03 | $9.37 | $9.37 | 31,119,170 |
| 2023-03-09 | $9.05 | $9.40 | $9.02 | $9.16 | $9.16 | 21,611,670 |
| 2023-03-08 | $8.89 | $9.23 | $8.82 | $9.17 | $9.17 | 23,122,240 |
| 2023-03-07 | $9.20 | $9.23 | $8.88 | $8.88 | $8.88 | 20,870,870 |
| 2023-03-06 | $9.20 | $9.31 | $9.03 | $9.24 | $9.24 | 36,875,960 |
| 2023-03-03 | $8.63 | $9.99 | $8.61 | $9.54 | $9.54 | 49,761,990 |
| 2023-03-02 | $8.51 | $8.52 | $8.38 | $8.38 | $8.38 | 3,348,000 |
| 2023-03-01 | $8.35 | $8.51 | $8.29 | $8.49 | $8.49 | 4,206,600 |
| 2023-02-28 | $8.29 | $8.43 | $8.26 | $8.38 | $8.38 | 2,894,100 |
| 2023-02-27 | $8.38 | $8.41 | $8.23 | $8.26 | $8.26 | 3,071,600 |
| 2023-02-24 | $8.48 | $8.48 | $8.31 | $8.39 | $8.39 | 2,736,600 |
| 2023-02-23 | $8.54 | $8.54 | $8.40 | $8.46 | $8.46 | 2,826,700 |
| 2023-02-22 | $8.48 | $8.55 | $8.44 | $8.50 | $8.50 | 2,522,060 |
| 2023-02-21 | $8.45 | $8.60 | $8.43 | $8.51 | $8.51 | 3,767,600 |
| 2023-02-20 | $8.36 | $8.48 | $8.30 | $8.44 | $8.44 | 4,451,500 |
| 2023-02-17 | $8.47 | $8.56 | $8.31 | $8.36 | $8.36 | 5,396,390 |
| 2023-02-16 | $8.73 | $8.78 | $8.39 | $8.47 | $8.47 | 6,314,100 |
| 2023-02-15 | $8.61 | $8.77 | $8.61 | $8.73 | $8.73 | 6,198,600 |
| 2023-02-14 | $8.65 | $8.75 | $8.57 | $8.60 | $8.60 | 5,128,210 |
| 2023-02-13 | $8.66 | $8.71 | $8.61 | $8.64 | $8.64 | 3,674,800 |
| 2023-02-10 | $8.67 | $8.75 | $8.60 | $8.66 | $8.66 | 4,661,310 |
| 2023-02-09 | $8.54 | $8.70 | $8.42 | $8.70 | $8.70 | 6,285,200 |
| 2023-02-08 | $8.61 | $8.69 | $8.48 | $8.54 | $8.54 | 3,708,600 |
| 2023-02-07 | $8.56 | $8.63 | $8.51 | $8.61 | $8.61 | 4,384,360 |
| 2023-02-06 | $8.57 | $8.66 | $8.48 | $8.55 | $8.55 | 3,662,400 |
| 2023-02-03 | $8.55 | $8.61 | $8.40 | $8.58 | $8.58 | 5,052,640 |
| 2023-02-02 | $8.46 | $8.66 | $8.38 | $8.59 | $8.59 | 6,897,740 |
| 2023-02-01 | $8.25 | $8.45 | $8.24 | $8.44 | $8.44 | 5,389,600 |
| 2023-01-31 | $8.28 | $8.30 | $8.20 | $8.25 | $8.25 | 3,748,910 |
| 2023-01-30 | $8.25 | $8.34 | $8.23 | $8.33 | $8.33 | 5,967,500 |
| 2023-01-20 | $8.14 | $8.26 | $8.10 | $8.25 | $8.25 | 4,168,400 |
| 2023-01-19 | $8.02 | $8.14 | $7.99 | $8.13 | $8.13 | 3,524,980 |
| 2023-01-18 | $7.96 | $8.05 | $7.93 | $8.03 | $8.03 | 2,446,840 |
| 2023-01-17 | $8.03 | $8.07 | $7.94 | $7.96 | $7.96 | 2,410,400 |
| 2023-01-16 | $7.85 | $8.00 | $7.79 | $7.99 | $7.99 | 3,118,700 |
| 2023-01-13 | $7.93 | $7.93 | $7.75 | $7.81 | $7.81 | 2,659,680 |
| 2023-01-12 | $7.89 | $7.95 | $7.84 | $7.88 | $7.88 | 2,613,100 |
| 2023-01-11 | $7.98 | $8.04 | $7.88 | $7.88 | $7.88 | 2,548,350 |
| 2023-01-10 | $8.02 | $8.06 | $7.94 | $7.98 | $7.98 | 2,410,260 |
| 2023-01-09 | $7.95 | $8.16 | $7.91 | $8.02 | $8.02 | 3,820,200 |
| 2023-01-06 | $7.87 | $7.97 | $7.86 | $7.86 | $7.86 | 2,564,700 |
| 2023-01-05 | $7.90 | $7.96 | $7.86 | $7.90 | $7.90 | 2,079,600 |
| 2023-01-04 | $7.88 | $7.99 | $7.81 | $7.92 | $7.92 | 2,811,870 |
| 2023-01-03 | $7.65 | $7.94 | $7.60 | $7.91 | $7.91 | 3,669,360 |
| 2023-01-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-12-30 | $7.55 | $7.68 | $7.52 | $7.66 | $7.66 | 1,934,730 |
| 2022-12-29 | $7.64 | $7.73 | $7.51 | $7.51 | $7.51 | 2,447,800 |
| 2022-12-28 | $7.74 | $7.78 | $7.63 | $7.64 | $7.64 | 2,046,230 |
| 2022-12-27 | $7.86 | $7.86 | $7.71 | $7.78 | $7.78 | 2,084,910 |
| 2022-12-26 | $7.64 | $7.81 | $7.63 | $7.80 | $7.80 | 2,388,900 |
| 2022-12-23 | $7.60 | $7.72 | $7.55 | $7.63 | $7.63 | 2,131,600 |
| 2022-12-22 | $7.85 | $7.90 | $7.63 | $7.65 | $7.65 | 3,280,470 |
| 2022-12-21 | $8.02 | $8.03 | $7.77 | $7.84 | $7.84 | 2,708,200 |
| 2022-12-20 | $7.92 | $8.07 | $7.83 | $7.94 | $7.94 | 2,711,100 |
| 2022-12-19 | $8.20 | $8.29 | $7.87 | $7.91 | $7.91 | 6,653,060 |
| 2022-12-16 | $8.40 | $8.53 | $8.27 | $8.29 | $8.29 | 5,443,300 |
| 2022-12-15 | $8.30 | $8.58 | $8.21 | $8.52 | $8.52 | 8,876,990 |
| 2022-12-14 | $8.28 | $8.48 | $8.25 | $8.38 | $8.38 | 8,407,500 |
| 2022-12-13 | $8.29 | $8.29 | $8.16 | $8.16 | $8.16 | 2,596,700 |
| 2022-12-12 | $8.31 | $8.32 | $8.16 | $8.29 | $8.29 | 3,142,900 |
| 2022-12-09 | $8.28 | $8.34 | $8.20 | $8.27 | $8.27 | 3,144,200 |
| 2022-12-08 | $8.39 | $8.39 | $8.26 | $8.27 | $8.27 | 3,335,800 |
| 2022-12-07 | $8.38 | $8.42 | $8.30 | $8.38 | $8.38 | 3,228,050 |
| 2022-12-06 | $8.49 | $8.52 | $8.40 | $8.44 | $8.44 | 4,190,270 |
| 2022-12-05 | $8.44 | $8.53 | $8.41 | $8.51 | $8.51 | 4,337,240 |
| 2022-12-01 | $8.28 | $8.35 | $8.24 | $8.29 | $8.29 | 3,734,770 |
| 2022-11-30 | $8.31 | $8.37 | $8.18 | $8.22 | $8.22 | 3,868,570 |
| 2022-11-29 | $8.17 | $8.33 | $8.14 | $8.30 | $8.30 | 3,682,180 |
| 2022-11-28 | $8.12 | $8.25 | $8.07 | $8.13 | $8.13 | 4,280,220 |
| 2022-11-25 | $8.29 | $8.45 | $8.20 | $8.25 | $8.25 | 4,511,830 |
| 2022-11-24 | $8.38 | $8.43 | $8.26 | $8.27 | $8.27 | 3,168,710 |
| 2022-11-23 | $8.50 | $8.51 | $8.20 | $8.31 | $8.31 | 5,317,300 |
| 2022-11-22 | $8.67 | $8.67 | $8.44 | $8.49 | $8.49 | 4,991,300 |
| 2022-11-21 | $8.65 | $8.71 | $8.52 | $8.63 | $8.63 | 4,226,760 |
| 2022-11-18 | $8.85 | $8.88 | $8.65 | $8.67 | $8.67 | 5,532,860 |
| 2022-11-17 | $8.75 | $8.85 | $8.60 | $8.84 | $8.84 | 5,972,560 |
| 2022-11-16 | $8.85 | $8.89 | $8.68 | $8.73 | $8.73 | 6,366,940 |
| 2022-11-15 | $8.53 | $8.82 | $8.50 | $8.79 | $8.79 | 9,582,520 |
| 2022-11-14 | $8.67 | $8.72 | $8.48 | $8.51 | $8.51 | 11,120,830 |
| 2022-11-11 | $8.74 | $9.27 | $8.65 | $8.68 | $8.68 | 17,991,720 |
| 2022-11-10 | $8.55 | $8.69 | $8.42 | $8.46 | $8.46 | 9,022,770 |
| 2022-11-09 | $8.60 | $8.88 | $8.60 | $8.74 | $8.74 | 12,562,230 |
| 2022-11-08 | $8.53 | $8.60 | $8.41 | $8.55 | $8.55 | 5,564,670 |
| 2022-11-07 | $8.53 | $8.66 | $8.47 | $8.51 | $8.51 | 5,131,200 |
| 2022-11-04 | $8.49 | $8.52 | $8.39 | $8.47 | $8.47 | 5,029,900 |
| 2022-11-03 | $8.30 | $8.52 | $8.30 | $8.47 | $8.47 | 4,964,670 |
| 2022-11-02 | $8.36 | $8.44 | $8.26 | $8.39 | $8.39 | 4,591,400 |
| 2022-11-01 | $8.15 | $8.35 | $8.15 | $8.32 | $8.32 | 4,417,800 |
| 2022-10-31 | $7.98 | $8.34 | $7.98 | $8.19 | $8.19 | 6,143,330 |
| 2022-10-28 | $8.30 | $8.35 | $7.87 | $7.91 | $7.91 | 6,994,940 |
| 2022-10-27 | $8.24 | $8.45 | $8.23 | $8.34 | $8.34 | 5,694,600 |
| 2022-10-26 | $8.16 | $8.40 | $8.09 | $8.36 | $8.36 | 4,282,600 |
| 2022-10-25 | $8.08 | $8.23 | $8.03 | $8.12 | $8.12 | 4,067,600 |
| 2022-10-24 | $8.35 | $8.44 | $8.15 | $8.19 | $8.19 | 5,511,400 |
| 2022-10-21 | $8.35 | $8.35 | $8.17 | $8.21 | $8.21 | 3,239,640 |
| 2022-10-20 | $8.09 | $8.36 | $8.04 | $8.30 | $8.30 | 5,118,820 |
| 2022-10-19 | $8.22 | $8.24 | $8.10 | $8.13 | $8.13 | 3,514,850 |
| 2022-10-18 | $8.18 | $8.25 | $8.09 | $8.21 | $8.21 | 3,491,490 |
| 2022-10-17 | $8.00 | $8.19 | $7.95 | $8.19 | $8.19 | 4,241,550 |
| 2022-10-14 | $7.92 | $8.05 | $7.90 | $8.03 | $8.03 | 3,671,850 |
| 2022-10-13 | $7.75 | $7.95 | $7.72 | $7.88 | $7.88 | 3,391,150 |
| 2022-10-12 | $7.53 | $7.81 | $7.47 | $7.80 | $7.80 | 3,456,710 |
| 2022-10-11 | $7.56 | $7.60 | $7.41 | $7.53 | $7.53 | 1,827,610 |
| 2022-10-10 | $7.64 | $7.70 | $7.44 | $7.47 | $7.47 | 2,992,600 |
| 2022-09-30 | $7.66 | $7.76 | $7.60 | $7.62 | $7.62 | 2,436,300 |
| 2022-09-29 | $7.89 | $8.03 | $7.60 | $7.70 | $7.70 | 3,687,320 |
| 2022-09-28 | $8.06 | $8.06 | $7.77 | $7.77 | $7.77 | 2,590,280 |
| 2022-09-27 | $7.85 | $8.07 | $7.85 | $8.07 | $8.07 | 2,648,700 |
| 2022-09-26 | $8.05 | $8.11 | $7.81 | $7.87 | $7.87 | 3,924,480 |
| 2022-09-23 | $8.40 | $8.49 | $8.15 | $8.18 | $8.18 | 3,419,460 |
| 2022-09-22 | $8.34 | $8.60 | $8.29 | $8.44 | $8.44 | 3,879,960 |
| 2022-09-21 | $8.31 | $8.42 | $8.13 | $8.38 | $8.38 | 2,427,570 |
| 2022-09-20 | $8.24 | $8.36 | $8.20 | $8.32 | $8.32 | 2,675,920 |
| 2022-09-19 | $8.31 | $8.35 | $8.02 | $8.15 | $8.15 | 3,216,360 |
| 2022-09-16 | $8.59 | $8.68 | $8.32 | $8.32 | $8.32 | 3,696,370 |
| 2022-09-15 | $8.93 | $9.02 | $8.47 | $8.60 | $8.60 | 7,126,520 |
| 2022-09-14 | $9.12 | $9.15 | $8.83 | $8.99 | $8.99 | 7,048,320 |
| 2022-09-13 | $9.09 | $9.30 | $9.05 | $9.25 | $9.25 | 7,090,480 |
| 2022-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-09-09 | $9.18 | $9.28 | $9.05 | $9.11 | $9.11 | 7,493,420 |
| 2022-09-08 | $9.00 | $9.42 | $8.92 | $9.29 | $9.29 | 13,200,040 |
| 2022-09-07 | $8.85 | $9.04 | $8.85 | $9.02 | $9.02 | 4,645,310 |
| 2022-09-06 | $8.84 | $8.94 | $8.78 | $8.91 | $8.91 | 3,399,640 |
| 2022-09-05 | $9.00 | $9.00 | $8.81 | $8.83 | $8.83 | 3,283,050 |
| 2022-09-02 | $8.87 | $9.03 | $8.85 | $8.97 | $8.97 | 4,097,090 |
| 2022-09-01 | $9.00 | $9.10 | $8.86 | $8.90 | $8.90 | 4,380,390 |
| 2022-08-31 | $8.88 | $9.19 | $8.75 | $9.04 | $9.04 | 8,479,840 |
| 2022-08-30 | $8.99 | $9.13 | $8.87 | $8.99 | $8.99 | 9,124,960 |
| 2022-08-29 | $8.55 | $8.79 | $8.46 | $8.75 | $8.75 | 3,404,500 |
| 2022-08-26 | $8.83 | $8.99 | $8.63 | $8.67 | $8.67 | 5,110,000 |
| 2022-08-25 | $9.07 | $9.07 | $8.72 | $8.86 | $8.86 | 5,646,770 |
| 2022-08-24 | $9.35 | $9.38 | $8.95 | $9.00 | $9.00 | 8,109,260 |
| 2022-08-23 | $9.27 | $9.45 | $9.25 | $9.35 | $9.35 | 5,346,170 |
| 2022-08-22 | $9.31 | $9.51 | $9.19 | $9.33 | $9.33 | 6,386,500 |
| 2022-08-19 | $9.73 | $9.78 | $9.38 | $9.39 | $9.39 | 11,073,670 |
| 2022-08-18 | $9.52 | $9.73 | $9.36 | $9.73 | $9.73 | 12,089,990 |
| 2022-08-17 | $9.57 | $9.60 | $9.40 | $9.51 | $9.51 | 7,896,440 |
| 2022-08-16 | $9.55 | $9.72 | $9.51 | $9.58 | $9.58 | 8,405,260 |
| 2022-08-15 | $9.68 | $9.76 | $9.57 | $9.61 | $9.61 | 9,722,490 |
| 2022-08-12 | $9.84 | $9.95 | $9.71 | $9.72 | $9.72 | 13,351,270 |
| 2022-08-11 | $9.86 | $10.09 | $9.80 | $9.89 | $9.89 | 21,613,990 |
| 2022-08-10 | $9.50 | $10.18 | $9.38 | $9.93 | $9.93 | 30,162,190 |
| 2022-08-09 | $9.50 | $9.56 | $9.34 | $9.55 | $9.55 | 11,510,270 |
| 2022-08-08 | $9.55 | $9.65 | $9.39 | $9.51 | $9.51 | 15,818,200 |
| 2022-08-05 | $9.28 | $9.82 | $9.21 | $9.65 | $9.65 | 28,439,340 |
| 2022-08-04 | $8.95 | $9.32 | $8.91 | $9.29 | $9.29 | 17,200,420 |
| 2022-08-03 | $8.73 | $9.09 | $8.73 | $8.85 | $8.85 | 9,140,850 |
| 2022-08-02 | $9.11 | $9.16 | $8.67 | $8.74 | $8.74 | 8,731,400 |
| 2022-08-01 | $9.06 | $9.20 | $8.98 | $9.15 | $9.15 | 6,297,300 |
| 2022-07-29 | $9.13 | $9.23 | $9.03 | $9.06 | $9.06 | 6,515,120 |
| 2022-07-28 | $9.15 | $9.30 | $9.10 | $9.13 | $9.13 | 10,721,750 |
| 2022-07-27 | $8.85 | $9.11 | $8.80 | $9.09 | $9.09 | 9,638,110 |
| 2022-07-26 | $8.72 | $8.84 | $8.60 | $8.84 | $8.84 | 4,246,100 |
| 2022-07-25 | $8.96 | $9.02 | $8.71 | $8.74 | $8.74 | 5,813,700 |
| 2022-07-22 | $9.05 | $9.14 | $8.84 | $8.97 | $8.97 | 7,803,600 |
| 2022-07-21 | $8.88 | $9.18 | $8.88 | $9.04 | $9.04 | 11,669,580 |
| 2022-07-20 | $8.99 | $9.03 | $8.89 | $8.93 | $8.93 | 5,915,310 |
| 2022-07-19 | $9.07 | $9.10 | $8.82 | $8.94 | $8.94 | 6,684,500 |
| 2022-07-18 | $8.50 | $8.99 | $8.50 | $8.91 | $8.91 | 9,189,490 |
| 2022-07-15 | $8.76 | $9.22 | $8.65 | $8.65 | $8.65 | 10,525,290 |
| 2022-07-14 | $8.70 | $8.81 | $8.61 | $8.64 | $8.64 | 5,131,400 |
| 2022-07-13 | $8.39 | $8.80 | $8.39 | $8.77 | $8.77 | 8,624,080 |
| 2022-07-12 | $8.70 | $8.71 | $8.38 | $8.39 | $8.39 | 6,857,470 |
| 2022-07-11 | $8.90 | $8.90 | $8.65 | $8.72 | $8.72 | 5,734,800 |
| 2022-07-08 | $8.70 | $8.98 | $8.70 | $8.94 | $8.94 | 8,058,500 |
| 2022-07-07 | $8.70 | $8.80 | $8.64 | $8.76 | $8.76 | 4,485,880 |
| 2022-07-06 | $8.66 | $8.86 | $8.63 | $8.74 | $8.74 | 5,848,360 |
| 2022-07-05 | $8.92 | $9.03 | $8.63 | $8.73 | $8.73 | 7,862,500 |
| 2022-07-04 | $8.80 | $9.02 | $8.68 | $8.96 | $8.96 | 8,007,140 |
| 2022-07-01 | $8.96 | $9.06 | $8.84 | $8.88 | $8.88 | 8,039,090 |
| 2022-06-30 | $9.23 | $9.23 | $8.94 | $8.99 | $8.99 | 10,265,160 |
| 2022-06-29 | $9.31 | $9.48 | $9.06 | $9.06 | $9.06 | 13,145,800 |
| 2022-06-28 | $9.16 | $9.37 | $9.04 | $9.34 | $9.34 | 16,411,420 |
| 2022-06-27 | $8.86 | $9.47 | $8.77 | $9.24 | $9.24 | 19,700,610 |
| 2022-06-24 | $8.80 | $8.90 | $8.73 | $8.81 | $8.81 | 9,634,420 |
| 2022-06-23 | $8.68 | $8.92 | $8.65 | $8.83 | $8.83 | 8,312,880 |
| 2022-06-22 | $9.01 | $9.01 | $8.65 | $8.73 | $8.73 | 12,705,680 |
| 2022-06-21 | $8.77 | $9.15 | $8.64 | $9.05 | $9.05 | 20,146,810 |
| 2022-06-20 | $8.71 | $8.84 | $8.62 | $8.75 | $8.75 | 16,112,260 |
| 2022-06-17 | $8.48 | $9.07 | $8.47 | $8.85 | $8.85 | 25,458,090 |
| 2022-06-16 | $8.42 | $8.61 | $8.40 | $8.46 | $8.46 | 10,009,910 |
| 2022-06-15 | $8.31 | $8.60 | $8.25 | $8.46 | $8.46 | 13,032,840 |
| 2022-06-14 | $8.34 | $8.41 | $8.02 | $8.23 | $8.23 | 10,823,610 |
| 2022-06-13 | $8.15 | $8.79 | $8.14 | $8.41 | $8.41 | 17,526,850 |
| 2022-06-10 | $7.95 | $8.23 | $7.85 | $8.13 | $8.13 | 5,751,020 |
| 2022-06-09 | $8.32 | $8.32 | $7.90 | $8.03 | $8.03 | 8,322,290 |
| 2022-06-08 | $8.34 | $8.47 | $8.11 | $8.32 | $8.32 | 7,170,200 |
| 2022-06-07 | $8.58 | $8.62 | $8.32 | $8.39 | $8.39 | 7,298,040 |
| 2022-06-06 | $8.47 | $8.63 | $8.45 | $8.60 | $8.60 | 7,704,870 |
| 2022-06-02 | $8.45 | $8.52 | $8.23 | $8.50 | $8.50 | 7,320,000 |
| 2022-06-01 | $8.28 | $8.42 | $8.22 | $8.41 | $8.41 | 6,286,910 |
| 2022-05-31 | $8.25 | $8.30 | $8.06 | $8.28 | $8.28 | 6,212,040 |
| 2022-05-30 | $8.28 | $8.28 | $8.12 | $8.22 | $8.22 | 4,680,200 |
| 2022-05-27 | $8.32 | $8.36 | $8.09 | $8.17 | $8.17 | 4,597,320 |
| 2022-05-26 | $8.30 | $8.33 | $8.06 | $8.30 | $8.30 | 6,168,520 |
| 2022-05-25 | $8.10 | $8.28 | $8.05 | $8.28 | $8.28 | 5,324,900 |
| 2022-05-24 | $8.56 | $8.68 | $8.10 | $8.11 | $8.11 | 8,894,970 |
| 2022-05-23 | $8.39 | $8.70 | $8.38 | $8.62 | $8.62 | 9,993,900 |
| 2022-05-20 | $8.62 | $8.74 | $8.35 | $8.44 | $8.44 | 9,862,060 |
| 2022-05-19 | $8.16 | $8.43 | $8.14 | $8.39 | $8.39 | 9,546,880 |
| 2022-05-18 | $8.21 | $8.41 | $8.10 | $8.26 | $8.26 | 11,801,660 |
| 2022-05-17 | $8.21 | $8.93 | $8.21 | $8.40 | $8.40 | 19,197,690 |
| 2022-05-16 | $8.12 | $8.23 | $8.03 | $8.09 | $8.09 | 4,702,750 |
| 2022-05-13 | $8.14 | $8.15 | $7.98 | $8.07 | $8.07 | 4,144,940 |
| 2022-05-12 | $8.12 | $8.24 | $7.99 | $8.12 | $8.12 | 5,997,150 |
| 2022-05-11 | $8.06 | $8.33 | $8.01 | $8.02 | $8.02 | 8,802,280 |
| 2022-05-10 | $7.84 | $8.06 | $7.72 | $8.02 | $8.02 | 6,527,890 |
| 2022-05-09 | $7.66 | $7.90 | $7.62 | $7.85 | $7.85 | 5,823,800 |
| 2022-05-06 | $7.56 | $7.80 | $7.53 | $7.66 | $7.66 | 5,474,400 |
| 2022-05-05 | $7.82 | $7.86 | $7.58 | $7.78 | $7.78 | 8,160,350 |
| 2022-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-04-29 | $7.38 | $7.92 | $7.19 | $7.90 | $7.90 | 13,189,080 |
| 2022-04-28 | $7.84 | $7.95 | $7.61 | $7.79 | $7.79 | 6,913,200 |
| 2022-04-27 | $7.33 | $7.86 | $7.23 | $7.85 | $7.85 | 9,263,980 |
| 2022-04-26 | $7.97 | $8.09 | $7.48 | $7.51 | $7.51 | 7,854,400 |
| 2022-04-25 | $8.70 | $8.70 | $7.89 | $7.95 | $7.95 | 9,097,730 |
| 2022-04-22 | $8.82 | $8.90 | $8.62 | $8.75 | $8.75 | 4,772,400 |
| 2022-04-21 | $9.14 | $9.30 | $8.81 | $8.82 | $8.82 | 5,458,100 |
| 2022-04-20 | $9.36 | $9.57 | $9.15 | $9.25 | $9.25 | 6,750,040 |
| 2022-04-19 | $9.22 | $9.33 | $9.16 | $9.32 | $9.32 | 5,350,980 |
| 2022-04-18 | $8.87 | $9.28 | $8.82 | $9.25 | $9.25 | 7,005,630 |
| 2022-04-15 | $9.09 | $9.10 | $8.88 | $8.96 | $8.96 | 5,926,630 |
| 2022-04-14 | $9.21 | $9.35 | $9.13 | $9.15 | $9.15 | 4,828,370 |
| 2022-04-13 | $9.27 | $9.42 | $9.15 | $9.18 | $9.18 | 5,988,070 |
| 2022-04-12 | $9.11 | $9.35 | $8.96 | $9.31 | $9.31 | 8,097,080 |
| 2022-04-11 | $9.64 | $9.78 | $9.11 | $9.22 | $9.22 | 10,223,600 |
| 2022-04-08 | $9.56 | $10.05 | $9.22 | $9.73 | $9.73 | 12,511,280 |
| 2022-04-07 | $9.88 | $9.89 | $9.58 | $9.59 | $9.59 | 6,812,890 |
| 2022-04-06 | $9.73 | $9.92 | $9.61 | $9.90 | $9.90 | 6,422,090 |
| 2022-04-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-04-01 | $9.73 | $9.80 | $9.53 | $9.69 | $9.69 | 5,658,400 |
| 2022-03-31 | $9.78 | $9.92 | $9.76 | $9.82 | $9.82 | 4,898,660 |
| 2022-03-30 | $9.84 | $9.92 | $9.74 | $9.88 | $9.88 | 6,135,880 |
| 2022-03-29 | $10.10 | $10.18 | $9.73 | $9.73 | $9.73 | 8,345,600 |
| 2022-03-28 | $10.12 | $10.27 | $9.98 | $10.11 | $10.11 | 5,390,600 |
| 2022-03-25 | $10.27 | $10.44 | $10.15 | $10.16 | $10.16 | 5,972,560 |
| 2022-03-24 | $10.50 | $10.50 | $10.20 | $10.25 | $10.25 | 7,017,620 |
| 2022-03-23 | $10.55 | $10.63 | $10.43 | $10.49 | $10.49 | 6,038,760 |
| 2022-03-22 | $10.61 | $10.64 | $10.38 | $10.48 | $10.48 | 7,008,400 |
| 2022-03-21 | $10.66 | $10.76 | $10.47 | $10.65 | $10.65 | 7,631,100 |
| 2022-03-18 | $10.47 | $10.72 | $10.45 | $10.65 | $10.65 | 7,202,480 |
| 2022-03-17 | $10.48 | $10.79 | $10.47 | $10.55 | $10.55 | 11,424,490 |
| 2022-03-16 | $10.39 | $10.50 | $9.90 | $10.42 | $10.42 | 11,345,230 |
| 2022-03-15 | $10.69 | $10.85 | $10.11 | $10.11 | $10.11 | 11,062,300 |
| 2022-03-14 | $11.15 | $11.18 | $10.71 | $10.72 | $10.72 | 11,982,600 |
| 2022-03-11 | $11.50 | $11.55 | $10.98 | $11.36 | $11.36 | 13,946,900 |
| 2022-03-10 | $11.49 | $11.82 | $11.49 | $11.69 | $11.69 | 15,478,740 |
| 2022-03-09 | $11.32 | $11.65 | $11.05 | $11.61 | $11.61 | 19,463,520 |
| 2022-03-08 | $11.38 | $11.44 | $10.93 | $11.19 | $11.19 | 11,330,890 |
| 2022-03-07 | $11.57 | $11.87 | $11.27 | $11.39 | $11.39 | 11,726,180 |
| 2022-03-04 | $11.80 | $11.95 | $11.49 | $11.53 | $11.53 | 12,694,540 |
| 2022-03-03 | $11.91 | $12.07 | $11.71 | $11.80 | $11.80 | 13,448,960 |
| 2022-03-02 | $12.05 | $12.22 | $11.96 | $12.01 | $12.01 | 10,273,040 |
| 2022-03-01 | $12.24 | $12.30 | $11.92 | $12.00 | $12.00 | 13,843,510 |
| 2022-02-28 | $12.35 | $12.39 | $11.86 | $12.16 | $12.16 | 16,712,820 |
| 2022-02-25 | $12.19 | $12.60 | $12.10 | $12.33 | $12.33 | 25,476,180 |
| 2022-02-24 | $12.05 | $13.42 | $12.05 | $12.73 | $12.73 | 42,105,410 |
| 2022-02-23 | $11.98 | $12.27 | $11.87 | $12.20 | $12.20 | 19,232,590 |
| 2022-02-22 | $11.91 | $12.43 | $11.91 | $12.28 | $12.28 | 25,619,820 |
| 2022-02-21 | $11.83 | $12.07 | $11.72 | $11.96 | $11.96 | 13,947,290 |
| 2022-02-18 | $12.00 | $12.00 | $11.65 | $11.83 | $11.83 | 15,868,110 |
| 2022-02-17 | $11.66 | $12.37 | $11.55 | $12.13 | $12.13 | 22,117,280 |
| 2022-02-16 | $11.72 | $11.86 | $11.63 | $11.71 | $11.71 | 9,749,600 |
| 2022-02-15 | $11.65 | $11.98 | $11.55 | $11.80 | $11.80 | 10,529,000 |
| 2022-02-14 | $11.45 | $11.86 | $11.41 | $11.72 | $11.72 | 12,346,980 |
| 2022-02-11 | $11.61 | $12.08 | $11.42 | $11.45 | $11.45 | 13,609,800 |
| 2022-02-10 | $12.14 | $12.15 | $11.65 | $11.78 | $11.78 | 18,953,620 |
| 2022-02-09 | $11.13 | $11.84 | $10.99 | $11.76 | $11.76 | 18,609,500 |
| 2022-02-08 | $11.11 | $11.20 | $10.87 | $11.15 | $11.15 | 10,110,680 |
| 2022-02-07 | $10.83 | $11.26 | $10.68 | $11.11 | $11.11 | 13,003,100 |
| 2022-02-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-02-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-02-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-02-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-01-28 | $10.45 | $10.83 | $10.34 | $10.62 | $10.62 | 11,362,580 |
| 2022-01-27 | $10.78 | $10.88 | $10.19 | $10.24 | $10.24 | 14,389,790 |
| 2022-01-26 | $10.87 | $11.09 | $10.65 | $10.90 | $10.90 | 17,447,330 |
| 2022-01-25 | $11.51 | $11.70 | $11.14 | $11.23 | $11.23 | 17,926,790 |
| 2022-01-24 | $10.95 | $11.98 | $10.85 | $11.32 | $11.32 | 20,827,670 |
| 2022-01-21 | $12.30 | $12.30 | $10.55 | $10.79 | $10.79 | 29,650,580 |
| 2022-01-20 | $13.52 | $14.05 | $12.78 | $12.81 | $12.81 | 27,581,410 |
| 2022-01-19 | $13.30 | $13.50 | $13.07 | $13.43 | $13.43 | 25,188,810 |
| 2022-01-18 | $12.80 | $14.05 | $12.62 | $13.61 | $13.61 | 41,182,940 |
| 2022-01-17 | $12.51 | $12.85 | $12.47 | $12.80 | $12.80 | 13,686,590 |
| 2022-01-14 | $12.45 | $12.86 | $12.35 | $12.56 | $12.56 | 13,056,850 |
| 2022-01-13 | $12.49 | $12.68 | $12.37 | $12.51 | $12.51 | 10,387,940 |
| 2022-01-12 | $12.27 | $12.55 | $12.27 | $12.49 | $12.49 | 7,546,610 |
| 2022-01-11 | $12.42 | $12.70 | $12.26 | $12.32 | $12.32 | 8,807,660 |
| 2022-01-10 | $12.21 | $12.46 | $11.96 | $12.39 | $12.39 | 7,678,930 |
| 2022-01-07 | $12.63 | $12.67 | $12.18 | $12.21 | $12.21 | 9,795,800 |
| 2022-01-06 | $12.24 | $12.72 | $12.19 | $12.56 | $12.56 | 12,354,240 |
| 2022-01-05 | $12.49 | $12.58 | $12.06 | $12.29 | $12.29 | 10,710,180 |
| 2022-01-04 | $12.50 | $12.61 | $12.44 | $12.54 | $12.54 | 8,959,720 |
| 2022-01-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2021-12-31 | $12.41 | $12.62 | $12.32 | $12.49 | $12.49 | 9,504,950 |
| 2021-12-30 | $12.13 | $12.48 | $12.07 | $12.37 | $12.37 | 10,931,630 |
| 2021-12-29 | $12.15 | $12.23 | $11.99 | $12.13 | $12.13 | 8,418,020 |
| 2021-12-28 | $12.08 | $12.22 | $11.95 | $12.21 | $12.21 | 8,341,860 |
| 2021-12-27 | $11.85 | $12.26 | $11.84 | $12.02 | $12.02 | 10,619,880 |
| 2021-12-24 | $12.81 | $13.08 | $12.08 | $12.10 | $12.10 | 22,150,270 |
| 2021-12-23 | $12.79 | $12.95 | $12.58 | $12.92 | $12.92 | 12,838,600 |
| 2021-12-22 | $12.75 | $12.94 | $12.69 | $12.77 | $12.77 | 9,850,330 |
| 2021-12-21 | $12.52 | $12.81 | $12.52 | $12.75 | $12.75 | 8,957,190 |
| 2021-12-20 | $12.66 | $12.85 | $12.51 | $12.55 | $12.55 | 10,642,240 |
| 2021-12-17 | $13.00 | $13.10 | $12.73 | $12.75 | $12.75 | 14,890,470 |
| 2021-12-16 | $13.16 | $13.30 | $12.95 | $13.00 | $13.00 | 17,724,400 |
| 2021-12-15 | $13.49 | $13.66 | $13.16 | $13.17 | $13.17 | 18,911,560 |
| 2021-12-14 | $13.31 | $13.58 | $13.16 | $13.49 | $13.49 | 17,266,670 |
| 2021-12-13 | $13.10 | $13.67 | $12.96 | $13.46 | $13.46 | 23,859,580 |
| 2021-12-10 | $12.95 | $13.27 | $12.86 | $13.10 | $13.10 | 13,401,560 |
| 2021-12-09 | $12.90 | $13.20 | $12.84 | $13.04 | $13.04 | 14,401,230 |
| 2021-12-08 | $12.85 | $13.03 | $12.80 | $12.97 | $12.97 | 13,654,440 |
| 2021-12-07 | $12.90 | $12.93 | $12.43 | $12.86 | $12.86 | 17,147,290 |
| 2021-12-06 | $13.51 | $13.64 | $12.58 | $12.69 | $12.69 | 25,005,490 |
| 2021-12-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 21,059,640 |
| 2021-12-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 22,806,430 |
| 2021-12-01 | $14.03 | $14.20 | $13.48 | $13.55 | $13.55 | 41,228,650 |
| 2021-11-30 | $15.17 | $15.53 | $14.17 | $14.29 | $14.29 | 49,422,370 |
| 2021-11-29 | $14.23 | $16.00 | $14.18 | $15.29 | $15.29 | 52,141,160 |
| 2021-11-26 | $14.23 | $15.35 | $13.92 | $14.73 | $14.73 | 43,839,270 |
| 2021-11-25 | $14.20 | $15.50 | $14.05 | $14.53 | $14.53 | 49,727,860 |
| 2021-11-24 | $14.05 | $14.65 | $13.88 | $14.39 | $14.39 | 30,538,550 |
| 2021-11-23 | $14.39 | $14.39 | $13.88 | $14.10 | $14.10 | 33,402,610 |
| 2021-11-22 | $14.27 | $15.15 | $14.18 | $14.59 | $14.59 | 39,564,200 |
| 2021-11-19 | $14.50 | $14.74 | $14.23 | $14.40 | $14.40 | 30,632,440 |
| 2021-11-18 | $14.20 | $14.70 | $13.94 | $14.70 | $14.70 | 40,370,760 |
| 2021-11-17 | $14.93 | $15.05 | $14.20 | $14.56 | $14.56 | 50,278,070 |
| 2021-11-16 | $13.99 | $15.98 | $13.79 | $15.20 | $15.20 | 79,587,850 |
| 2021-11-15 | $14.49 | $14.57 | $13.88 | $14.00 | $14.00 | 43,702,350 |
| 2021-11-12 | $15.01 | $15.30 | $14.35 | $14.38 | $14.38 | 73,394,850 |
| 2021-11-11 | $12.50 | $15.05 | $12.45 | $15.05 | $15.05 | 80,950,690 |
| 2021-11-10 | $12.31 | $12.75 | $12.20 | $12.54 | $12.54 | 31,211,480 |
| 2021-11-09 | $12.53 | $13.21 | $12.44 | $12.61 | $12.61 | 40,658,960 |
| 2021-11-08 | $13.15 | $13.19 | $12.10 | $12.75 | $12.75 | 42,577,950 |
| 2021-11-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 55,948,430 |
| 2021-11-04 | $13.01 | $13.30 | $12.68 | $12.99 | $12.99 | 42,591,870 |
| 2021-11-03 | $12.45 | $13.78 | $12.23 | $13.27 | $13.27 | 59,157,060 |
| 2021-11-02 | $12.57 | $13.79 | $12.38 | $12.82 | $12.82 | 60,273,680 |
| 2021-11-01 | $12.44 | $13.10 | $12.03 | $12.74 | $12.74 | 55,706,190 |
| 2021-10-29 | $12.90 | $12.99 | $12.25 | $12.55 | $12.55 | 58,855,390 |
| 2021-10-28 | $12.30 | $13.99 | $12.20 | $12.98 | $12.98 | 97,055,980 |
| 2021-10-27 | $12.11 | $12.11 | $11.51 | $12.11 | $12.11 | 59,708,250 |
| 2021-10-26 | $10.25 | $10.30 | $9.98 | $10.09 | $10.09 | 13,222,790 |
| 2021-10-25 | $10.08 | $10.34 | $9.91 | $10.27 | $10.27 | 14,259,890 |
| 2021-10-22 | $9.96 | $10.36 | $9.91 | $10.07 | $10.07 | 18,308,850 |
| 2021-10-21 | $10.20 | $10.36 | $9.88 | $10.00 | $10.00 | 17,609,110 |
| 2021-10-20 | $10.50 | $10.56 | $10.14 | $10.18 | $10.18 | 17,375,890 |
| 2021-10-19 | $10.70 | $10.85 | $9.98 | $10.48 | $10.48 | 26,250,030 |
| 2021-10-18 | $10.80 | $11.08 | $10.61 | $10.85 | $10.85 | 23,079,440 |
| 2021-10-15 | $11.20 | $11.49 | $10.90 | $10.97 | $10.97 | 29,508,740 |
| 2021-10-14 | $11.25 | $11.69 | $10.99 | $11.17 | $11.17 | 31,808,080 |
| 2021-10-13 | $10.98 | $11.74 | $10.67 | $11.50 | $11.50 | 44,661,490 |
| 2021-10-12 | $10.95 | $11.75 | $10.85 | $10.96 | $10.96 | 35,345,640 |
| 2021-10-11 | $11.21 | $11.65 | $10.85 | $11.22 | $11.22 | 33,686,270 |
| 2021-10-08 | $11.05 | $11.44 | $10.89 | $11.08 | $11.08 | 30,650,310 |
| 2021-10-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2021-10-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2021-09-30 | $11.20 | $11.29 | $10.68 | $11.02 | $11.02 | 31,896,290 |
| 2021-09-29 | $10.30 | $11.50 | $10.15 | $10.95 | $10.95 | 52,354,030 |
| 2021-09-28 | $8.78 | $10.74 | $8.76 | $10.74 | $10.74 | 28,308,620 |
| 2021-09-27 | $9.32 | $9.48 | $8.61 | $8.95 | $8.95 | 10,586,770 |
| 2021-09-24 | $9.78 | $9.82 | $9.34 | $9.34 | $9.34 | 6,998,700 |
| 2021-09-23 | $9.78 | $9.89 | $9.69 | $9.78 | $9.78 | 5,968,900 |
| 2021-09-22 | $9.55 | $9.79 | $9.53 | $9.70 | $9.70 | 4,392,200 |
| 2021-09-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-09-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-09-17 | $9.55 | $9.74 | $9.46 | $9.63 | $9.63 | 5,919,000 |
| 2021-09-16 | $9.96 | $10.07 | $9.62 | $9.63 | $9.63 | 8,890,900 |
| 2021-09-15 | $9.89 | $10.12 | $9.71 | $10.02 | $10.02 | 8,942,070 |
| 2021-09-14 | $10.23 | $10.36 | $9.85 | $9.89 | $9.89 | 13,322,400 |
| 2021-09-13 | $10.46 | $10.46 | $10.10 | $10.23 | $10.23 | 13,282,910 |
| 2021-09-10 | $10.06 | $10.54 | $9.99 | $10.48 | $10.48 | 21,880,300 |
| 2021-09-09 | $10.01 | $10.37 | $9.86 | $10.16 | $10.16 | 11,503,960 |
| 2021-09-08 | $10.11 | $10.17 | $9.96 | $10.08 | $10.08 | 8,333,390 |
| 2021-09-07 | $10.13 | $10.29 | $10.01 | $10.14 | $10.14 | 7,215,350 |
| 2021-09-06 | $10.25 | $10.25 | $9.93 | $10.11 | $10.11 | 8,114,190 |
| 2021-09-03 | $9.84 | $10.17 | $9.83 | $10.10 | $10.10 | 12,460,510 |
| 2021-09-02 | $9.77 | $9.85 | $9.66 | $9.80 | $9.80 | 6,690,120 |
| 2021-09-01 | $9.70 | $9.81 | $9.56 | $9.78 | $9.78 | 7,307,290 |
| 2021-08-31 | $9.75 | $9.90 | $9.55 | $9.70 | $9.70 | 7,387,120 |
| 2021-08-30 | $9.60 | $9.88 | $9.58 | $9.75 | $9.75 | 9,589,100 |
| 2021-08-27 | $9.94 | $10.00 | $9.42 | $9.54 | $9.54 | 14,979,970 |
| 2021-08-26 | $10.23 | $10.36 | $9.91 | $9.93 | $9.93 | 11,671,380 |
| 2021-08-25 | $10.42 | $10.45 | $10.10 | $10.17 | $10.17 | 10,212,600 |
| 2021-08-24 | $10.32 | $10.54 | $10.18 | $10.40 | $10.40 | 12,418,200 |
| 2021-08-23 | $10.05 | $10.34 | $10.00 | $10.32 | $10.32 | 10,282,580 |
| 2021-08-20 | $10.14 | $10.31 | $9.84 | $9.99 | $9.99 | 12,434,580 |
| 2021-08-19 | $10.50 | $10.58 | $10.07 | $10.18 | $10.18 | 14,763,420 |
| 2021-08-18 | $10.43 | $10.66 | $10.34 | $10.59 | $10.59 | 13,234,880 |
| 2021-08-17 | $11.30 | $11.42 | $10.35 | $10.47 | $10.47 | 27,511,040 |
| 2021-08-16 | $11.41 | $11.95 | $11.35 | $11.55 | $11.55 | 24,692,510 |
| 2021-08-13 | $11.61 | $11.89 | $11.42 | $11.58 | $11.58 | 25,196,810 |
| 2021-08-12 | $11.22 | $12.23 | $11.22 | $11.80 | $11.80 | 42,651,820 |
| 2021-08-11 | $10.76 | $11.29 | $10.58 | $11.21 | $11.21 | 22,966,890 |
| 2021-08-10 | $10.76 | $11.06 | $10.61 | $10.86 | $10.86 | 15,725,530 |
| 2021-08-09 | $11.11 | $11.19 | $10.76 | $10.92 | $10.92 | 18,664,500 |
| 2021-08-06 | $10.65 | $11.43 | $10.39 | $11.30 | $11.30 | 31,679,600 |
| 2021-08-05 | $10.90 | $10.97 | $10.61 | $10.63 | $10.63 | 15,125,950 |
| 2021-08-04 | $10.54 | $11.07 | $10.54 | $11.01 | $11.01 | 17,817,910 |
| 2021-08-03 | $11.31 | $11.33 | $10.58 | $10.72 | $10.72 | 24,710,910 |
| 2021-08-02 | $11.55 | $11.69 | $11.05 | $11.33 | $11.33 | 26,325,760 |
| 2021-07-30 | $11.36 | $11.70 | $11.34 | $11.56 | $11.56 | 33,684,310 |
| 2021-07-29 | $11.03 | $11.75 | $10.73 | $11.52 | $11.52 | 37,785,860 |
| 2021-07-28 | $10.76 | $11.40 | $9.96 | $10.72 | $10.72 | 31,892,290 |
| 2021-07-27 | $10.88 | $11.93 | $10.60 | $11.08 | $11.08 | 40,532,020 |
| 2021-07-26 | $11.11 | $11.33 | $10.45 | $10.85 | $10.85 | 25,339,080 |
| 2021-07-23 | $10.68 | $11.47 | $10.55 | $11.10 | $11.10 | 37,845,410 |
| 2021-07-22 | $10.82 | $11.15 | $10.77 | $10.88 | $10.88 | 27,882,460 |
| 2021-07-21 | $10.66 | $11.35 | $10.52 | $10.98 | $10.98 | 41,526,650 |
| 2021-07-20 | $9.60 | $10.91 | $9.46 | $10.64 | $10.64 | 31,786,870 |
| 2021-07-19 | $10.10 | $10.15 | $9.47 | $9.70 | $9.70 | 16,439,030 |
| 2021-07-16 | $10.05 | $10.39 | $9.92 | $10.21 | $10.21 | 18,615,430 |
| 2021-07-15 | $9.89 | $10.11 | $9.71 | $10.11 | $10.11 | 13,120,550 |
| 2021-07-14 | $10.11 | $10.34 | $9.90 | $9.91 | $9.91 | 13,531,740 |
| 2021-07-13 | $10.00 | $10.18 | $9.85 | $10.10 | $10.10 | 16,429,650 |
| 2021-07-12 | $9.56 | $10.17 | $9.53 | $10.01 | $10.01 | 19,425,560 |
| 2021-07-09 | $9.68 | $9.80 | $9.39 | $9.55 | $9.55 | 12,813,200 |
| 2021-07-08 | $9.51 | $9.85 | $9.51 | $9.80 | $9.80 | 15,536,500 |
| 2021-07-07 | $9.40 | $9.60 | $9.30 | $9.50 | $9.50 | 10,076,200 |
| 2021-07-06 | $9.56 | $9.73 | $9.29 | $9.49 | $9.49 | 12,571,540 |
| 2021-07-05 | $9.41 | $9.65 | $9.35 | $9.59 | $9.59 | 11,506,930 |
| 2021-07-02 | $9.75 | $9.99 | $9.26 | $9.31 | $9.31 | 17,986,410 |
| 2021-07-01 | $10.41 | $10.54 | $9.83 | $9.85 | $9.85 | 21,842,260 |
| 2021-06-30 | $10.08 | $10.66 | $10.08 | $10.58 | $10.58 | 24,860,450 |
| 2021-06-29 | $10.52 | $10.65 | $10.05 | $10.16 | $10.16 | 16,951,660 |
| 2021-06-28 | $10.19 | $10.73 | $9.98 | $10.48 | $10.48 | 22,029,840 |
| 2021-06-25 | $9.90 | $10.24 | $9.73 | $10.13 | $10.13 | 18,820,690 |
| 2021-06-24 | $10.25 | $10.39 | $9.88 | $9.90 | $9.90 | 19,683,180 |
| 2021-06-23 | $10.30 | $10.65 | $10.03 | $10.27 | $10.27 | 22,482,600 |
| 2021-06-22 | $10.95 | $11.05 | $10.37 | $10.41 | $10.41 | 22,581,690 |
| 2021-06-21 | $10.40 | $10.80 | $10.28 | $10.72 | $10.72 | 26,735,270 |
| 2021-06-18 | $10.50 | $10.63 | $10.20 | $10.43 | $10.43 | 31,707,170 |
| 2021-06-17 | $9.90 | $10.98 | $9.90 | $10.80 | $10.80 | 42,882,710 |
| 2021-06-16 | $9.75 | $10.38 | $9.75 | $10.20 | $10.20 | 32,403,180 |
| 2021-06-15 | $9.81 | $10.20 | $9.71 | $9.76 | $9.76 | 21,132,790 |
| 2021-06-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-06-11 | $10.45 | $10.45 | $9.80 | $9.87 | $9.87 | 31,639,480 |
| 2021-06-10 | $10.31 | $10.76 | $10.09 | $10.48 | $10.48 | 37,776,660 |
| 2021-06-09 | $9.75 | $10.84 | $9.64 | $10.38 | $10.38 | 44,782,760 |
| 2021-06-08 | $9.93 | $10.27 | $9.41 | $9.75 | $9.75 | 44,131,820 |
| 2021-06-07 | $8.79 | $9.70 | $8.79 | $9.69 | $9.69 | 32,732,660 |
| 2021-06-04 | $8.66 | $8.91 | $8.57 | $8.79 | $8.79 | 11,969,600 |
| 2021-06-03 | $8.97 | $9.00 | $8.68 | $8.68 | $8.68 | 12,659,200 |
| 2021-06-02 | $9.17 | $9.18 | $8.81 | $8.84 | $8.84 | 16,658,080 |
| 2021-06-01 | $9.15 | $9.37 | $8.92 | $9.18 | $9.18 | 22,326,750 |
| 2021-05-31 | $8.78 | $9.38 | $8.78 | $9.15 | $9.15 | 27,010,350 |
| 2021-05-28 | $8.75 | $8.95 | $8.57 | $8.72 | $8.72 | 18,964,270 |
| 2021-05-27 | $8.39 | $9.06 | $8.35 | $8.82 | $8.82 | 31,058,420 |
| 2021-05-26 | $8.26 | $8.57 | $8.25 | $8.46 | $8.46 | 15,798,600 |
| 2021-05-25 | $8.36 | $8.36 | $8.01 | $8.25 | $8.25 | 14,566,530 |
| 2021-05-24 | $8.27 | $8.47 | $8.23 | $8.44 | $8.44 | 8,660,370 |
| 2021-05-21 | $8.59 | $8.59 | $8.28 | $8.33 | $8.33 | 12,211,750 |
| 2021-05-20 | $8.68 | $8.69 | $8.51 | $8.53 | $8.53 | 12,943,840 |
| 2021-05-19 | $8.45 | $8.70 | $8.35 | $8.70 | $8.70 | 20,188,780 |
| 2021-05-18 | $8.12 | $8.80 | $8.12 | $8.53 | $8.53 | 21,268,040 |
| 2021-05-17 | $8.51 | $8.53 | $8.04 | $8.09 | $8.09 | 13,302,880 |
| 2021-05-14 | $8.35 | $8.60 | $8.28 | $8.38 | $8.38 | 13,117,650 |
| 2021-05-13 | $8.35 | $8.75 | $8.28 | $8.33 | $8.33 | 18,634,650 |
| 2021-05-12 | $8.20 | $8.60 | $8.14 | $8.50 | $8.50 | 15,794,470 |
| 2021-05-11 | $8.22 | $8.39 | $8.10 | $8.28 | $8.28 | 12,712,250 |
| 2021-05-10 | $8.09 | $8.61 | $8.04 | $8.44 | $8.44 | 19,944,150 |
| 2021-05-07 | $7.78 | $8.35 | $7.71 | $8.21 | $8.21 | 22,064,490 |
| 2021-05-06 | $7.73 | $7.83 | $7.61 | $7.73 | $7.73 | 7,473,120 |
| 2021-05-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-05-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-04-30 | $7.75 | $7.79 | $7.61 | $7.65 | $7.65 | 9,387,090 |
| 2021-04-29 | $7.60 | $8.15 | $7.55 | $7.90 | $7.90 | 17,877,170 |
| 2021-04-28 | $7.65 | $7.68 | $7.36 | $7.44 | $7.44 | 10,203,920 |
| 2021-04-27 | $7.99 | $7.99 | $7.55 | $7.72 | $7.72 | 13,790,580 |
| 2021-04-26 | $8.20 | $8.32 | $8.05 | $8.09 | $8.09 | 10,680,800 |
| 2021-04-23 | $8.43 | $8.50 | $8.18 | $8.23 | $8.23 | 11,840,840 |
| 2021-04-22 | $8.30 | $8.74 | $8.30 | $8.49 | $8.49 | 17,351,400 |
| 2021-04-21 | $8.29 | $8.41 | $8.21 | $8.30 | $8.30 | 8,167,900 |
| 2021-04-20 | $8.44 | $8.62 | $8.30 | $8.38 | $8.38 | 13,732,300 |
| 2021-04-19 | $8.33 | $8.48 | $8.26 | $8.38 | $8.38 | 13,747,700 |
| 2021-04-16 | $7.94 | $8.33 | $7.89 | $8.31 | $8.31 | 18,393,400 |
| 2021-04-15 | $8.03 | $8.03 | $7.77 | $7.84 | $7.84 | 9,188,910 |
| 2021-04-14 | $8.00 | $8.09 | $7.83 | $8.03 | $8.03 | 11,225,590 |
| 2021-04-13 | $8.35 | $8.51 | $8.02 | $8.10 | $8.10 | 17,660,880 |
| 2021-04-12 | $8.66 | $8.79 | $8.35 | $8.50 | $8.50 | 20,892,670 |
| 2021-04-09 | $8.71 | $9.10 | $8.55 | $8.90 | $8.90 | 28,480,850 |
| 2021-04-08 | $8.43 | $9.15 | $8.35 | $8.55 | $8.55 | 29,973,450 |
| 2021-04-07 | $8.41 | $8.53 | $8.30 | $8.39 | $8.39 | 16,379,740 |
| 2021-04-06 | $8.42 | $8.64 | $8.22 | $8.54 | $8.54 | 27,945,510 |
| 2021-04-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-04-02 | $7.44 | $8.80 | $7.42 | $8.48 | $8.48 | 36,958,580 |
| 2021-04-01 | $7.37 | $7.50 | $6.90 | $7.42 | $7.42 | 13,577,840 |
| 2021-03-31 | $7.47 | $7.61 | $7.37 | $7.56 | $7.56 | 4,596,930 |
| 2021-03-30 | $7.74 | $7.79 | $7.52 | $7.53 | $7.53 | 7,008,400 |
| 2021-03-29 | $7.73 | $7.86 | $7.68 | $7.80 | $7.80 | 6,471,490 |
| 2021-03-26 | $7.61 | $7.82 | $7.54 | $7.72 | $7.72 | 7,048,990 |
| 2021-03-25 | $7.71 | $7.74 | $7.55 | $7.58 | $7.58 | 6,814,400 |
| 2021-03-24 | $7.83 | $7.88 | $7.58 | $7.63 | $7.63 | 9,296,540 |
| 2021-03-23 | $8.01 | $8.24 | $7.78 | $7.82 | $7.82 | 13,451,640 |
| 2021-03-22 | $8.03 | $8.13 | $7.96 | $8.07 | $8.07 | 6,638,490 |
| 2021-03-19 | $8.07 | $8.30 | $7.99 | $8.01 | $8.01 | 8,612,820 |
| 2021-03-18 | $8.49 | $8.49 | $8.16 | $8.17 | $8.17 | 11,120,100 |
| 2021-03-17 | $8.20 | $8.58 | $8.20 | $8.40 | $8.40 | 15,562,690 |
| 2021-03-16 | $8.20 | $8.63 | $8.14 | $8.31 | $8.31 | 16,956,690 |
| 2021-03-15 | $7.85 | $8.08 | $7.77 | $7.95 | $7.95 | 7,771,080 |
| 2021-03-12 | $8.10 | $8.22 | $7.90 | $7.94 | $7.94 | 10,209,670 |
| 2021-03-11 | $7.71 | $8.40 | $7.51 | $8.12 | $8.12 | 15,672,700 |
| 2021-03-10 | $8.14 | $8.23 | $7.71 | $7.76 | $7.76 | 9,303,530 |
| 2021-03-09 | $8.32 | $8.40 | $7.70 | $8.04 | $8.04 | 13,533,310 |
| 2021-03-08 | $8.64 | $8.82 | $8.41 | $8.43 | $8.43 | 12,186,900 |
| 2021-03-05 | $8.38 | $8.64 | $8.35 | $8.53 | $8.53 | 13,249,350 |
| 2021-03-04 | $8.67 | $8.77 | $8.36 | $8.47 | $8.47 | 14,235,120 |
| 2021-03-03 | $8.66 | $8.94 | $8.50 | $8.59 | $8.59 | 15,961,460 |
| 2021-03-02 | $8.94 | $9.09 | $8.62 | $8.66 | $8.66 | 13,593,100 |
| 2021-03-01 | $8.75 | $9.11 | $8.75 | $8.90 | $8.90 | 19,050,040 |
| 2021-02-26 | $9.00 | $9.39 | $8.80 | $8.90 | $8.90 | 18,121,860 |
| 2021-02-25 | $9.30 | $9.48 | $8.95 | $9.24 | $9.24 | 25,235,120 |
| 2021-02-24 | $8.66 | $9.57 | $8.58 | $9.50 | $9.50 | 33,838,110 |
| 2021-02-23 | $9.05 | $9.05 | $8.57 | $8.57 | $8.57 | 19,010,860 |
| 2021-02-22 | $8.00 | $9.48 | $8.00 | $9.05 | $9.05 | 28,293,950 |
| 2021-02-19 | $7.53 | $8.13 | $7.51 | $8.10 | $8.10 | 16,281,860 |
| 2021-02-18 | $7.31 | $7.67 | $7.30 | $7.52 | $7.52 | 10,925,900 |
| 2021-02-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-02-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-02-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-02-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-02-10 | $7.16 | $7.20 | $7.03 | $7.10 | $7.10 | 6,664,000 |
| 2021-02-09 | $6.87 | $7.12 | $6.87 | $7.08 | $7.08 | 7,065,900 |
| 2021-02-08 | $6.98 | $7.13 | $6.78 | $6.93 | $6.93 | 8,839,110 |
| 2021-02-05 | $7.12 | $7.33 | $6.81 | $6.81 | $6.81 | 9,707,250 |
| 2021-02-04 | $7.35 | $7.41 | $6.86 | $7.10 | $7.10 | 11,669,230 |
| 2021-02-03 | $7.68 | $7.79 | $7.31 | $7.31 | $7.31 | 11,026,440 |
| 2021-02-02 | $8.01 | $8.14 | $7.67 | $7.79 | $7.79 | 11,112,400 |
| 2021-02-01 | $7.80 | $8.18 | $7.16 | $8.09 | $8.09 | 18,789,910 |
| 2021-01-29 | $8.36 | $8.46 | $8.17 | $8.32 | $8.32 | 7,950,100 |
| 2021-01-28 | $8.45 | $8.72 | $8.28 | $8.29 | $8.29 | 8,065,100 |
| 2021-01-27 | $8.47 | $8.75 | $8.45 | $8.52 | $8.52 | 7,064,570 |
| 2021-01-26 | $8.75 | $9.06 | $8.44 | $8.62 | $8.62 | 11,598,080 |
| 2021-01-25 | $9.06 | $9.19 | $8.81 | $8.86 | $8.86 | 11,858,790 |
| 2021-01-22 | $9.67 | $9.70 | $9.30 | $9.34 | $9.34 | 9,154,590 |
| 2021-01-21 | $9.88 | $9.89 | $9.61 | $9.71 | $9.71 | 8,788,300 |
| 2021-01-20 | $9.53 | $9.99 | $9.52 | $9.82 | $9.82 | 10,806,640 |
| 2021-01-19 | $9.80 | $9.89 | $9.57 | $9.62 | $9.62 | 9,823,350 |
| 2021-01-18 | $9.40 | $9.82 | $9.40 | $9.71 | $9.71 | 11,186,550 |
| 2021-01-15 | $9.35 | $9.56 | $9.27 | $9.45 | $9.45 | 9,626,590 |
| 2021-01-14 | $9.02 | $9.62 | $8.94 | $9.44 | $9.44 | 16,314,150 |
| 2021-01-13 | $9.47 | $9.47 | $8.96 | $9.02 | $9.02 | 15,060,510 |
| 2021-01-12 | $10.02 | $10.11 | $9.20 | $9.55 | $9.55 | 15,487,830 |
| 2021-01-11 | $10.01 | $10.39 | $9.90 | $9.91 | $9.91 | 10,945,320 |
| 2021-01-08 | $10.15 | $10.50 | $9.93 | $10.08 | $10.08 | 11,440,920 |
| 2021-01-07 | $10.71 | $10.78 | $10.07 | $10.24 | $10.24 | 16,529,000 |
| 2021-01-06 | $11.22 | $11.41 | $10.84 | $10.86 | $10.86 | 16,794,660 |
| 2021-01-05 | $10.80 | $11.64 | $10.77 | $11.45 | $11.45 | 23,590,490 |
| 2021-01-04 | $10.66 | $10.90 | $10.50 | $10.87 | $10.87 | 12,416,460 |
| 2021-01-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-12-31 | $10.37 | $10.73 | $10.29 | $10.60 | $10.60 | 12,016,540 |
| 2020-12-30 | $10.28 | $10.43 | $10.10 | $10.27 | $10.27 | 10,338,590 |
| 2020-12-29 | $10.02 | $10.54 | $10.00 | $10.31 | $10.31 | 13,511,970 |
| 2020-12-28 | $10.38 | $10.38 | $9.94 | $10.10 | $10.10 | 11,337,090 |
| 2020-12-25 | $10.40 | $10.63 | $10.28 | $10.29 | $10.29 | 10,521,820 |
| 2020-12-24 | $11.19 | $11.19 | $10.50 | $10.50 | $10.50 | 13,079,790 |
| 2020-12-23 | $11.05 | $11.24 | $10.81 | $11.00 | $11.00 | 12,737,110 |
| 2020-12-22 | $11.28 | $11.38 | $10.85 | $10.85 | $10.85 | 17,541,670 |
| 2020-12-21 | $11.21 | $11.65 | $11.02 | $11.49 | $11.49 | 15,674,230 |
| 2020-12-18 | $11.50 | $12.09 | $11.28 | $11.31 | $11.31 | 21,978,820 |
| 2020-12-17 | $10.97 | $11.27 | $10.49 | $11.24 | $11.24 | 16,841,940 |
| 2020-12-16 | $11.47 | $11.50 | $10.82 | $10.89 | $10.89 | 13,883,350 |
| 2020-12-15 | $11.52 | $11.72 | $11.21 | $11.35 | $11.35 | 10,870,000 |
| 2020-12-14 | $11.40 | $11.68 | $11.20 | $11.66 | $11.66 | 10,904,110 |
| 2020-12-11 | $11.71 | $11.84 | $11.20 | $11.34 | $11.34 | 12,655,480 |
| 2020-12-10 | $11.82 | $11.93 | $11.62 | $11.70 | $11.70 | 10,950,700 |
| 2020-12-09 | $12.10 | $12.26 | $11.72 | $11.75 | $11.75 | 15,384,530 |
| 2020-12-08 | $12.36 | $12.46 | $12.17 | $12.23 | $12.23 | 11,032,870 |
| 2020-12-07 | $12.47 | $12.68 | $12.23 | $12.36 | $12.36 | 13,776,070 |
| 2020-12-04 | $12.19 | $12.58 | $12.05 | $12.24 | $12.24 | 15,109,770 |
| 2020-12-03 | $12.30 | $12.59 | $12.14 | $12.27 | $12.27 | 23,361,170 |
| 2020-12-02 | $11.70 | $13.35 | $11.70 | $12.65 | $12.65 | 37,110,290 |
| 2020-12-01 | $11.33 | $11.55 | $11.25 | $11.50 | $11.50 | 12,546,740 |
| 2020-11-30 | $11.54 | $11.68 | $11.16 | $11.35 | $11.35 | 14,794,510 |
| 2020-11-27 | $11.80 | $11.97 | $11.44 | $11.56 | $11.56 | 18,037,010 |
| 2020-11-26 | $12.94 | $12.98 | $11.60 | $11.84 | $11.84 | 25,882,930 |
| 2020-11-25 | $13.03 | $13.13 | $12.85 | $12.85 | $12.85 | 12,172,500 |
| 2020-11-24 | $12.82 | $13.21 | $12.78 | $13.06 | $13.06 | 14,247,700 |
| 2020-11-23 | $13.05 | $13.27 | $12.77 | $12.92 | $12.92 | 15,821,280 |
| 2020-11-20 | $13.23 | $13.27 | $13.01 | $13.17 | $13.17 | 11,719,740 |
| 2020-11-19 | $13.03 | $13.29 | $12.75 | $13.24 | $13.24 | 16,146,310 |
| 2020-11-18 | $13.28 | $13.45 | $12.98 | $13.11 | $13.11 | 15,266,690 |
| 2020-11-17 | $13.68 | $13.75 | $12.83 | $13.31 | $13.31 | 24,738,910 |
| 2020-11-16 | $13.52 | $13.89 | $13.31 | $13.67 | $13.67 | 21,615,050 |
| 2020-11-13 | $13.66 | $13.75 | $13.30 | $13.44 | $13.44 | 19,199,840 |
| 2020-11-12 | $14.70 | $14.90 | $13.39 | $13.60 | $13.60 | 34,348,630 |
| 2020-11-11 | $15.00 | $15.45 | $14.47 | $14.58 | $14.58 | 29,115,910 |
| 2020-11-10 | $14.84 | $15.45 | $14.35 | $15.26 | $15.26 | 42,608,920 |
| 2020-11-09 | $14.96 | $15.99 | $14.90 | $15.51 | $15.51 | 57,281,320 |
| 2020-11-06 | $15.22 | $15.78 | $14.78 | $14.83 | $14.83 | 53,395,810 |
| 2020-11-05 | $15.03 | $15.24 | $14.73 | $14.81 | $14.81 | 35,641,780 |
| 2020-11-04 | $14.41 | $15.48 | $14.35 | $15.05 | $15.05 | 52,885,850 |
| 2020-11-03 | $13.30 | $14.98 | $13.28 | $14.72 | $14.72 | 50,173,670 |
| 2020-11-02 | $12.76 | $13.28 | $12.60 | $13.22 | $13.22 | 17,657,960 |
| 2020-10-30 | $13.00 | $13.28 | $12.69 | $12.69 | $12.69 | 21,423,440 |
| 2020-10-29 | $12.62 | $13.15 | $12.53 | $12.86 | $12.86 | 15,473,670 |
| 2020-10-28 | $13.41 | $13.57 | $12.74 | $13.01 | $13.01 | 20,994,000 |
| 2020-10-27 | $13.75 | $14.13 | $13.26 | $13.43 | $13.43 | 19,593,920 |
| 2020-10-26 | $13.49 | $13.98 | $12.82 | $13.78 | $13.78 | 23,671,070 |
| 2020-10-23 | $14.81 | $14.91 | $13.50 | $13.55 | $13.55 | 42,480,940 |
| 2020-10-22 | $15.02 | $15.80 | $14.73 | $14.96 | $14.96 | 51,298,520 |
| 2020-10-21 | $14.62 | $15.58 | $14.26 | $15.29 | $15.29 | 59,214,630 |
| 2020-10-20 | $14.41 | $14.80 | $14.22 | $14.62 | $14.62 | 34,561,710 |
| 2020-10-19 | $13.68 | $14.85 | $13.58 | $14.67 | $14.67 | 40,769,790 |
| 2020-10-16 | $14.00 | $14.38 | $13.60 | $13.79 | $13.79 | 20,535,540 |
| 2020-10-15 | $14.00 | $14.56 | $13.50 | $14.09 | $14.09 | 29,859,870 |
| 2020-10-14 | $14.32 | $14.68 | $13.92 | $14.05 | $14.05 | 31,612,680 |
| 2020-10-13 | $14.26 | $14.98 | $13.71 | $14.68 | $14.68 | 48,098,470 |
| 2020-10-12 | $13.69 | $14.25 | $13.55 | $14.21 | $14.21 | 42,594,350 |
| 2020-10-09 | $12.93 | $13.46 | $12.78 | $13.38 | $13.38 | 30,081,760 |
| 2020-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-09-30 | $13.25 | $13.29 | $12.50 | $12.50 | $12.50 | 23,648,120 |
| 2020-09-29 | $12.96 | $13.38 | $12.72 | $13.04 | $13.04 | 27,624,340 |
| 2020-09-28 | $13.00 | $13.10 | $12.61 | $12.79 | $12.79 | 22,424,750 |
| 2020-09-25 | $13.32 | $13.50 | $12.80 | $12.80 | $12.80 | 27,539,910 |
| 2020-09-24 | $14.09 | $14.30 | $13.15 | $13.26 | $13.26 | 39,706,960 |
| 2020-09-23 | $14.00 | $14.78 | $13.80 | $14.45 | $14.45 | 39,970,840 |
| 2020-09-22 | $14.06 | $14.87 | $14.05 | $14.08 | $14.08 | 37,650,760 |
| 2020-09-21 | $15.30 | $15.57 | $14.20 | $14.50 | $14.50 | 50,727,300 |
| 2020-09-18 | $15.25 | $15.71 | $14.86 | $15.29 | $15.29 | 52,192,600 |
| 2020-09-17 | $15.76 | $16.88 | $15.51 | $15.72 | $15.72 | 65,012,380 |
| 2020-09-16 | $15.77 | $18.17 | $15.46 | $16.30 | $16.30 | 86,466,030 |
| 2020-09-15 | $15.56 | $18.27 | $14.32 | $16.50 | $16.50 | 100,674,280 |
| 2020-09-14 | $13.28 | $15.83 | $13.20 | $15.83 | $15.83 | 85,775,950 |
| 2020-09-11 | $13.07 | $13.54 | $11.20 | $13.19 | $13.19 | 64,499,710 |
| 2020-09-10 | $12.20 | $14.50 | $11.68 | $13.97 | $13.97 | 84,217,070 |
| 2020-09-09 | $13.83 | $14.70 | $12.85 | $12.88 | $12.88 | 76,442,350 |
| 2020-09-08 | $13.51 | $15.94 | $12.68 | $14.79 | $14.79 | 96,826,440 |
| 2020-09-07 | $13.65 | $15.02 | $13.42 | $13.84 | $13.84 | 108,441,140 |
| 2020-09-04 | $10.24 | $12.52 | $10.24 | $12.52 | $12.52 | 55,275,140 |
| 2020-09-03 | $11.02 | $11.08 | $10.41 | $10.43 | $10.43 | 42,535,670 |
| 2020-09-02 | $11.30 | $11.98 | $11.05 | $11.36 | $11.36 | 58,049,350 |
| 2020-09-01 | $10.45 | $12.00 | $10.13 | $11.53 | $11.53 | 64,129,440 |
| 2020-08-31 | $10.71 | $10.80 | $10.13 | $10.56 | $10.56 | 41,518,690 |
| 2020-08-28 | $9.76 | $10.98 | $9.76 | $10.44 | $10.44 | 52,358,440 |
| 2020-08-27 | $9.24 | $10.55 | $8.99 | $9.96 | $9.96 | 42,526,540 |
| 2020-08-26 | $9.54 | $9.54 | $9.10 | $9.19 | $9.19 | 16,917,560 |
| 2020-08-25 | $8.97 | $9.70 | $8.82 | $9.53 | $9.53 | 24,389,030 |
| 2020-08-24 | $9.49 | $9.49 | $8.40 | $9.04 | $9.04 | 20,689,110 |
| 2020-08-21 | $9.40 | $9.50 | $9.26 | $9.40 | $9.40 | 13,918,440 |
| 2020-08-20 | $9.26 | $9.55 | $9.19 | $9.33 | $9.33 | 18,372,270 |
| 2020-08-19 | $9.95 | $10.15 | $9.54 | $9.55 | $9.55 | 30,063,270 |
| 2020-08-18 | $9.46 | $10.37 | $9.32 | $10.36 | $10.36 | 35,043,010 |
| 2020-08-17 | $9.12 | $9.48 | $9.08 | $9.43 | $9.43 | 21,411,420 |
| 2020-08-14 | $9.06 | $9.29 | $9.01 | $9.19 | $9.19 | 17,366,840 |
| 2020-08-13 | $9.30 | $9.33 | $9.02 | $9.06 | $9.06 | 21,036,140 |
| 2020-08-12 | $8.90 | $9.43 | $8.88 | $9.36 | $9.36 | 27,100,610 |
| 2020-08-11 | $9.53 | $9.63 | $9.04 | $9.08 | $9.08 | 34,203,050 |
| 2020-08-10 | $9.80 | $10.15 | $9.60 | $9.77 | $9.77 | 50,640,020 |
| 2020-08-07 | $10.58 | $11.32 | $10.39 | $10.63 | $10.63 | 86,018,200 |
| 2020-08-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5,600,400 |
| 2020-08-05 | $9.28 | $9.41 | $9.28 | $9.41 | $9.41 | 11,587,760 |
| 2020-08-04 | $8.86 | $8.88 | $8.47 | $8.55 | $8.55 | 15,346,790 |
| 2020-08-03 | $8.55 | $8.82 | $8.52 | $8.78 | $8.78 | 19,956,270 |
| 2020-07-31 | $8.51 | $8.60 | $8.32 | $8.54 | $8.54 | 14,225,250 |
| 2020-07-30 | $8.67 | $8.84 | $8.40 | $8.42 | $8.42 | 19,346,350 |
| 2020-07-29 | $8.52 | $8.74 | $8.50 | $8.71 | $8.71 | 18,604,190 |
| 2020-07-28 | $8.55 | $8.90 | $8.21 | $8.64 | $8.64 | 19,661,640 |
| 2020-07-27 | $8.05 | $8.48 | $8.03 | $8.41 | $8.41 | 17,106,310 |
| 2020-07-24 | $8.58 | $8.59 | $7.96 | $8.02 | $8.02 | 17,771,250 |
| 2020-07-23 | $8.57 | $8.81 | $8.31 | $8.58 | $8.58 | 19,150,750 |
| 2020-07-22 | $9.10 | $9.22 | $8.68 | $8.76 | $8.76 | 27,007,170 |
| 2020-07-21 | $8.60 | $8.98 | $8.41 | $8.97 | $8.97 | 30,284,710 |
| 2020-07-20 | $8.30 | $8.80 | $8.21 | $8.72 | $8.72 | 30,032,550 |
| 2020-07-17 | $7.92 | $8.62 | $7.88 | $8.29 | $8.29 | 32,631,830 |
| 2020-07-16 | $8.40 | $8.51 | $7.76 | $7.84 | $7.84 | 23,259,980 |
| 2020-07-15 | $8.33 | $9.00 | $8.01 | $8.52 | $8.52 | 36,074,290 |
| 2020-07-14 | $8.25 | $8.50 | $8.00 | $8.24 | $8.24 | 20,469,030 |
| 2020-07-13 | $8.08 | $8.27 | $8.08 | $8.23 | $8.23 | 15,627,750 |
| 2020-07-10 | $8.20 | $8.34 | $7.95 | $8.04 | $8.04 | 20,856,980 |
| 2020-07-09 | $7.95 | $8.35 | $7.91 | $8.20 | $8.20 | 21,576,870 |
| 2020-07-08 | $7.74 | $8.03 | $7.69 | $7.95 | $7.95 | 21,349,530 |
| 2020-07-07 | $7.71 | $7.93 | $7.67 | $7.68 | $7.68 | 22,531,880 |
| 2020-07-06 | $7.32 | $7.68 | $7.32 | $7.67 | $7.67 | 19,214,740 |
| 2020-07-03 | $7.21 | $7.28 | $7.16 | $7.26 | $7.26 | 10,751,270 |
| 2020-07-02 | $7.13 | $7.20 | $7.00 | $7.20 | $7.20 | 11,660,470 |
| 2020-07-01 | $7.12 | $7.28 | $7.03 | $7.22 | $7.22 | 9,938,360 |
| 2020-06-30 | $7.00 | $7.11 | $7.00 | $7.11 | $7.11 | 6,549,760 |
| 2020-06-29 | $7.18 | $7.19 | $6.93 | $6.96 | $6.96 | 8,487,810 |
| 2020-06-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-24 | $7.16 | $7.26 | $7.14 | $7.22 | $7.22 | 7,084,650 |
| 2020-06-23 | $7.31 | $7.32 | $7.13 | $7.16 | $7.16 | 8,499,010 |
| 2020-06-22 | $7.12 | $7.39 | $7.11 | $7.31 | $7.31 | 12,996,210 |
| 2020-06-19 | $7.07 | $7.15 | $7.01 | $7.11 | $7.11 | 7,955,520 |
| 2020-06-18 | $7.07 | $7.16 | $7.03 | $7.10 | $7.10 | 8,563,250 |
| 2020-06-17 | $7.06 | $7.13 | $6.95 | $7.05 | $7.05 | 8,618,750 |
| 2020-06-16 | $6.99 | $7.14 | $6.97 | $7.09 | $7.09 | 8,491,520 |
| 2020-06-15 | $7.10 | $7.17 | $6.89 | $6.93 | $6.93 | 12,708,650 |
| 2020-06-12 | $7.11 | $7.27 | $7.03 | $7.12 | $7.12 | 15,540,590 |
| 2020-06-11 | $7.64 | $7.68 | $7.41 | $7.42 | $7.42 | 11,552,450 |
| 2020-06-10 | $7.67 | $7.87 | $7.63 | $7.68 | $7.68 | 9,397,150 |
| 2020-06-09 | $7.65 | $7.82 | $7.60 | $7.66 | $7.66 | 8,190,840 |
| 2020-06-08 | $8.00 | $8.06 | $7.70 | $7.71 | $7.71 | 13,795,000 |
| 2020-06-05 | $7.68 | $7.99 | $7.58 | $7.99 | $7.99 | 15,665,560 |
| 2020-06-04 | $7.84 | $7.90 | $7.58 | $7.73 | $7.73 | 13,402,250 |
| 2020-06-03 | $7.91 | $8.10 | $7.83 | $7.86 | $7.86 | 17,425,820 |
| 2020-06-02 | $8.03 | $8.14 | $7.83 | $7.91 | $7.91 | 15,058,550 |
| 2020-06-01 | $7.68 | $8.00 | $7.68 | $7.93 | $7.93 | 17,301,680 |
| 2020-05-29 | $7.61 | $7.82 | $7.54 | $7.68 | $7.68 | 12,863,830 |
| 2020-05-28 | $7.89 | $7.89 | $7.50 | $7.72 | $7.72 | 17,273,160 |
| 2020-05-27 | $8.17 | $8.26 | $7.80 | $7.86 | $7.86 | 21,361,210 |
| 2020-05-26 | $8.10 | $8.39 | $8.02 | $8.26 | $8.26 | 25,097,580 |
| 2020-05-25 | $7.81 | $8.68 | $7.81 | $8.26 | $8.26 | 28,720,650 |
| 2020-05-22 | $7.90 | $8.21 | $7.89 | $8.03 | $8.03 | 26,466,040 |
| 2020-05-21 | $8.35 | $8.35 | $7.78 | $7.96 | $7.96 | 31,443,240 |
| 2020-05-20 | $8.25 | $8.79 | $7.97 | $8.42 | $8.42 | 42,538,210 |
| 2020-05-19 | $8.21 | $9.02 | $8.00 | $8.72 | $8.72 | 63,343,410 |
| 2020-05-18 | $7.86 | $8.23 | $7.71 | $8.23 | $8.23 | 37,396,310 |
| 2020-05-15 | $6.80 | $7.48 | $6.76 | $7.48 | $7.48 | 20,644,410 |
| 2020-05-14 | $6.89 | $6.98 | $6.79 | $6.80 | $6.80 | 5,224,100 |
| 2020-05-13 | $6.86 | $6.98 | $6.83 | $6.89 | $6.89 | 5,128,620 |
| 2020-05-12 | $6.97 | $7.05 | $6.75 | $6.87 | $6.87 | 5,463,900 |
| 2020-05-11 | $6.97 | $7.11 | $6.85 | $6.95 | $6.95 | 9,551,400 |
| 2020-05-08 | $7.04 | $7.20 | $7.00 | $7.02 | $7.02 | 7,717,550 |
| 2020-05-07 | $7.15 | $7.15 | $6.93 | $6.93 | $6.93 | 6,816,700 |
| 2020-05-06 | $6.84 | $7.09 | $6.84 | $7.09 | $7.09 | 6,980,690 |
| 2020-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-04-30 | $6.60 | $6.95 | $6.60 | $6.90 | $6.90 | 7,154,480 |
| 2020-04-29 | $6.35 | $6.73 | $6.35 | $6.61 | $6.61 | 5,625,930 |
| 2020-04-28 | $6.91 | $6.92 | $6.22 | $6.52 | $6.52 | 7,645,010 |
| 2020-04-27 | $7.08 | $7.13 | $6.85 | $6.87 | $6.87 | 4,915,350 |
| 2020-04-24 | $7.30 | $7.32 | $7.06 | $7.08 | $7.08 | 7,112,550 |
| 2020-04-23 | $7.49 | $7.53 | $7.27 | $7.29 | $7.29 | 6,831,130 |
| 2020-04-22 | $7.23 | $7.52 | $7.20 | $7.50 | $7.50 | 9,150,660 |
| 2020-04-21 | $7.40 | $7.40 | $7.14 | $7.30 | $7.30 | 7,215,380 |
| 2020-04-20 | $7.49 | $7.57 | $7.36 | $7.41 | $7.41 | 7,398,640 |
| 2020-04-17 | $7.36 | $7.58 | $7.31 | $7.50 | $7.50 | 10,970,690 |
| 2020-04-16 | $7.22 | $7.37 | $7.18 | $7.31 | $7.31 | 5,182,710 |
| 2020-04-15 | $7.44 | $7.50 | $7.29 | $7.30 | $7.30 | 5,786,180 |
| 2020-04-14 | $7.39 | $7.44 | $7.32 | $7.42 | $7.42 | 4,626,210 |
| 2020-04-13 | $7.37 | $7.47 | $7.21 | $7.32 | $7.32 | 4,815,590 |
| 2020-04-10 | $7.58 | $7.66 | $7.34 | $7.43 | $7.43 | 6,380,100 |
| 2020-04-09 | $7.64 | $7.68 | $7.49 | $7.62 | $7.62 | 8,123,530 |
| 2020-04-08 | $7.47 | $7.66 | $7.41 | $7.59 | $7.59 | 7,342,100 |
| 2020-04-07 | $7.45 | $7.53 | $7.38 | $7.49 | $7.49 | 6,585,390 |
| 2020-04-06 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2020-04-03 | $7.47 | $7.47 | $7.26 | $7.31 | $7.31 | 5,176,070 |
| 2020-04-02 | $7.13 | $7.46 | $7.12 | $7.46 | $7.46 | 6,615,810 |
| 2020-04-01 | $7.10 | $7.29 | $7.06 | $7.18 | $7.18 | 5,899,780 |
| 2020-03-31 | $7.23 | $7.35 | $7.09 | $7.12 | $7.12 | 5,186,650 |
| 2020-03-30 | $7.35 | $7.36 | $7.11 | $7.16 | $7.16 | 6,513,390 |
| 2020-03-27 | $7.66 | $7.68 | $7.45 | $7.46 | $7.46 | 5,406,920 |
| 2020-03-26 | $7.69 | $7.77 | $7.54 | $7.58 | $7.58 | 6,114,340 |
| 2020-03-25 | $7.85 | $7.94 | $7.68 | $7.75 | $7.75 | 8,963,210 |
| 2020-03-24 | $7.67 | $7.73 | $7.34 | $7.65 | $7.65 | 8,070,550 |
| 2020-03-23 | $7.77 | $7.83 | $7.34 | $7.42 | $7.42 | 8,051,910 |
| 2020-03-20 | $7.96 | $8.08 | $7.79 | $7.93 | $7.93 | 6,529,530 |
| 2020-03-19 | $7.64 | $7.92 | $7.58 | $7.87 | $7.87 | 7,677,300 |
| 2020-03-18 | $8.03 | $8.22 | $7.65 | $7.67 | $7.67 | 9,411,040 |
| 2020-03-17 | $8.13 | $8.28 | $7.71 | $8.00 | $8.00 | 9,861,670 |
| 2020-03-16 | $8.95 | $8.98 | $8.00 | $8.12 | $8.12 | 14,298,910 |
| 2020-03-13 | $8.40 | $8.93 | $8.36 | $8.80 | $8.80 | 13,470,200 |
| 2020-03-12 | $8.84 | $9.15 | $8.65 | $8.72 | $8.72 | 13,295,130 |
| 2020-03-11 | $9.15 | $9.34 | $8.91 | $8.92 | $8.92 | 14,488,100 |
| 2020-03-10 | $8.27 | $9.21 | $8.27 | $9.10 | $9.10 | 18,773,340 |
| 2020-03-09 | $8.94 | $8.98 | $8.53 | $8.54 | $8.54 | 12,975,600 |
| 2020-03-06 | $9.27 | $9.35 | $9.07 | $9.09 | $9.09 | 12,119,050 |
| 2020-03-05 | $9.50 | $9.59 | $9.15 | $9.30 | $9.30 | 18,146,650 |
| 2020-03-04 | $9.12 | $9.43 | $8.90 | $9.35 | $9.35 | 25,162,690 |
| 2020-03-03 | $8.71 | $9.44 | $8.71 | $9.20 | $9.20 | 34,142,780 |
| 2020-03-02 | $8.30 | $8.65 | $8.25 | $8.58 | $8.58 | 13,210,800 |
| 2020-02-28 | $8.82 | $8.98 | $8.28 | $8.28 | $8.28 | 20,235,040 |
| 2020-02-27 | $9.26 | $9.44 | $8.89 | $9.20 | $9.20 | 16,526,190 |
| 2020-02-26 | $9.42 | $9.72 | $9.18 | $9.18 | $9.18 | 19,581,590 |
| 2020-02-25 | $9.63 | $9.86 | $9.13 | $9.70 | $9.70 | 30,827,360 |
| 2020-02-24 | $9.41 | $10.11 | $9.15 | $9.97 | $9.97 | 31,592,060 |
| 2020-02-21 | $9.30 | $9.56 | $9.19 | $9.40 | $9.40 | 24,454,840 |
| 2020-02-20 | $9.18 | $9.35 | $9.02 | $9.30 | $9.30 | 23,151,020 |
| 2020-02-19 | $9.40 | $9.67 | $9.06 | $9.23 | $9.23 | 34,202,540 |
| 2020-02-18 | $8.91 | $9.88 | $8.85 | $9.51 | $9.51 | 39,089,700 |
| 2020-02-17 | $9.00 | $9.19 | $8.75 | $9.11 | $9.11 | 37,629,080 |
| 2020-02-14 | $7.91 | $8.84 | $7.90 | $8.84 | $8.84 | 36,680,350 |
| 2020-02-13 | $8.01 | $8.34 | $7.97 | $8.04 | $8.04 | 14,101,120 |
| 2020-02-12 | $7.94 | $8.06 | $7.81 | $8.02 | $8.02 | 8,797,950 |
| 2020-02-11 | $7.80 | $7.94 | $7.66 | $7.86 | $7.86 | 8,566,840 |
| 2020-02-10 | $7.68 | $7.86 | $7.63 | $7.83 | $7.83 | 10,135,560 |
| 2020-02-07 | $7.49 | $7.72 | $7.36 | $7.70 | $7.70 | 12,330,190 |
| 2020-02-06 | $7.26 | $7.45 | $7.20 | $7.43 | $7.43 | 9,614,870 |
| 2020-02-05 | $7.19 | $7.45 | $7.19 | $7.24 | $7.24 | 9,574,740 |
| 2020-02-04 | $6.98 | $7.48 | $6.98 | $7.18 | $7.18 | 13,230,410 |
| 2020-02-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,336,400 |
| 2020-01-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-23 | $8.83 | $9.14 | $8.60 | $8.61 | $8.61 | 12,916,500 |
| 2020-01-22 | $8.77 | $8.99 | $8.51 | $8.81 | $8.81 | 8,124,300 |
| 2020-01-21 | $9.01 | $9.01 | $8.65 | $8.73 | $8.73 | 8,219,230 |
| 2020-01-20 | $8.76 | $9.05 | $8.56 | $9.03 | $9.03 | 10,117,720 |
| 2020-01-17 | $9.13 | $9.18 | $8.76 | $8.79 | $8.79 | 11,049,400 |
| 2020-01-16 | $9.24 | $9.46 | $9.15 | $9.16 | $9.16 | 9,202,690 |
| 2020-01-15 | $9.13 | $9.36 | $9.11 | $9.28 | $9.28 | 9,737,380 |
| 2020-01-14 | $9.42 | $9.42 | $9.11 | $9.14 | $9.14 | 10,778,590 |
| 2020-01-13 | $9.15 | $9.37 | $9.06 | $9.33 | $9.33 | 11,927,450 |
| 2020-01-10 | $9.38 | $9.53 | $9.13 | $9.15 | $9.15 | 14,990,930 |
| 2020-01-09 | $9.15 | $9.65 | $9.11 | $9.44 | $9.44 | 21,430,470 |
| 2020-01-08 | $9.20 | $9.30 | $9.03 | $9.25 | $9.25 | 18,504,810 |
| 2020-01-07 | $9.09 | $9.17 | $9.02 | $9.12 | $9.12 | 12,422,210 |
| 2020-01-06 | $8.90 | $9.27 | $8.88 | $9.20 | $9.20 | 20,282,990 |
| 2020-01-03 | $8.84 | $8.90 | $8.77 | $8.87 | $8.87 | 8,289,640 |
| 2020-01-02 | $8.68 | $8.87 | $8.64 | $8.80 | $8.80 | 9,092,260 |
| 2020-01-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2019-12-31 | $8.82 | $8.88 | $8.62 | $8.69 | $8.69 | 6,421,420 |
| 2019-12-30 | $8.87 | $8.89 | $8.55 | $8.79 | $8.79 | 8,629,100 |
| 2019-12-27 | $9.12 | $9.25 | $8.94 | $8.94 | $8.94 | 11,908,160 |
| 2019-12-26 | $8.94 | $9.29 | $8.89 | $9.21 | $9.21 | 17,434,420 |
| 2019-12-25 | $8.68 | $9.29 | $8.66 | $8.98 | $8.98 | 13,611,100 |
| 2019-12-24 | $8.60 | $8.75 | $8.48 | $8.72 | $8.72 | 5,841,820 |
| 2019-12-23 | $8.61 | $8.82 | $8.54 | $8.55 | $8.55 | 7,328,350 |
| 2019-12-20 | $9.04 | $9.12 | $8.71 | $8.71 | $8.71 | 9,123,880 |
| 2019-12-19 | $9.02 | $9.11 | $8.98 | $9.03 | $9.03 | 7,506,720 |
| 2019-12-18 | $9.09 | $9.22 | $8.99 | $9.08 | $9.08 | 11,849,100 |
| 2019-12-17 | $8.93 | $9.30 | $8.86 | $9.15 | $9.15 | 17,001,540 |
| 2019-12-16 | $8.63 | $8.93 | $8.61 | $8.91 | $8.91 | 12,599,370 |
| 2019-12-13 | $8.98 | $8.98 | $8.56 | $8.70 | $8.70 | 12,646,060 |
| 2019-12-12 | $8.49 | $9.22 | $8.49 | $8.78 | $8.78 | 18,149,500 |
| 2019-12-11 | $8.58 | $8.71 | $8.45 | $8.61 | $8.61 | 8,846,560 |
| 2019-12-10 | $8.42 | $8.80 | $8.35 | $8.60 | $8.60 | 8,301,970 |
| 2019-12-09 | $8.66 | $8.66 | $8.43 | $8.47 | $8.47 | 6,564,130 |
| 2019-12-06 | $8.49 | $8.60 | $8.39 | $8.56 | $8.56 | 7,855,650 |
| 2019-12-05 | $8.40 | $8.65 | $8.37 | $8.47 | $8.47 | 8,919,870 |
| 2019-12-04 | $8.34 | $8.49 | $8.24 | $8.43 | $8.43 | 7,588,880 |
| 2019-12-03 | $8.15 | $8.35 | $8.15 | $8.34 | $8.34 | 5,714,510 |
| 2019-12-02 | $8.11 | $8.33 | $8.05 | $8.24 | $8.24 | 6,201,500 |
| 2019-11-29 | $7.91 | $8.19 | $7.91 | $8.07 | $8.07 | 4,645,180 |
| 2019-11-28 | $8.03 | $8.16 | $7.91 | $7.91 | $7.91 | 4,929,240 |
| 2019-11-27 | $8.00 | $8.39 | $7.82 | $8.11 | $8.11 | 8,298,280 |
| 2019-11-26 | $7.85 | $8.01 | $7.82 | $7.88 | $7.88 | 3,162,560 |
| 2019-11-25 | $8.10 | $8.12 | $7.88 | $7.93 | $7.93 | 4,348,190 |
| 2019-11-22 | $8.29 | $8.43 | $8.05 | $8.10 | $8.10 | 5,512,300 |
| 2019-11-21 | $8.32 | $8.33 | $8.15 | $8.28 | $8.28 | 3,641,700 |
| 2019-11-20 | $8.37 | $8.40 | $8.27 | $8.32 | $8.32 | 4,493,800 |
| 2019-11-19 | $8.21 | $8.52 | $8.21 | $8.41 | $8.41 | 4,762,700 |
| 2019-11-18 | $8.25 | $8.30 | $8.15 | $8.20 | $8.20 | 3,322,700 |
| 2019-11-15 | $8.25 | $8.38 | $8.18 | $8.18 | $8.18 | 5,077,970 |
| 2019-11-14 | $8.18 | $8.28 | $8.09 | $8.23 | $8.23 | 4,744,800 |
| 2019-11-13 | $8.05 | $8.47 | $7.93 | $8.24 | $8.24 | 6,960,970 |
| 2019-11-12 | $8.09 | $8.13 | $7.77 | $8.10 | $8.10 | 5,436,820 |
| 2019-11-11 | $8.52 | $8.52 | $7.98 | $8.09 | $8.09 | 6,903,280 |
| 2019-11-08 | $8.56 | $8.70 | $8.42 | $8.47 | $8.47 | 4,728,750 |
| 2019-11-07 | $8.48 | $8.59 | $8.41 | $8.55 | $8.55 | 3,914,320 |
| 2019-11-06 | $8.74 | $8.82 | $8.38 | $8.47 | $8.47 | 6,220,520 |
| 2019-11-05 | $8.76 | $8.85 | $8.69 | $8.78 | $8.78 | 4,528,200 |
| 2019-11-04 | $8.77 | $8.86 | $8.64 | $8.66 | $8.66 | 4,389,810 |
| 2019-11-01 | $8.78 | $8.82 | $8.51 | $8.75 | $8.75 | 6,246,070 |
| 2019-10-31 | $8.75 | $9.08 | $8.70 | $8.81 | $8.81 | 6,190,180 |
| 2019-10-30 | $8.72 | $8.97 | $8.60 | $8.74 | $8.74 | 6,653,630 |
| 2019-10-29 | $9.20 | $9.20 | $8.77 | $8.78 | $8.78 | 8,376,830 |
| 2019-10-28 | $9.00 | $9.26 | $8.95 | $9.13 | $9.13 | 11,514,490 |
| 2019-10-25 | $8.80 | $8.92 | $8.75 | $8.92 | $8.92 | 7,337,080 |
| 2019-10-24 | $8.90 | $8.95 | $8.62 | $8.79 | $8.79 | 7,134,310 |
| 2019-10-23 | $9.01 | $9.05 | $8.81 | $8.90 | $8.90 | 9,181,500 |
| 2019-10-22 | $9.20 | $9.20 | $8.88 | $9.04 | $9.04 | 15,640,480 |
| 2019-10-21 | $8.43 | $9.23 | $8.39 | $9.23 | $9.23 | 8,835,800 |
| 2019-10-18 | $8.65 | $8.72 | $8.31 | $8.39 | $8.39 | 6,208,340 |
| 2019-10-17 | $8.69 | $8.78 | $8.62 | $8.66 | $8.66 | 3,958,310 |
| 2019-10-16 | $8.78 | $8.94 | $8.68 | $8.74 | $8.74 | 5,601,730 |
| 2019-10-15 | $8.87 | $9.00 | $8.69 | $8.79 | $8.79 | 8,221,810 |
| 2019-10-14 | $9.06 | $9.16 | $8.86 | $9.00 | $9.00 | 8,798,440 |
| 2019-10-11 | $9.11 | $9.11 | $8.80 | $9.00 | $9.00 | 7,110,350 |
| 2019-10-10 | $9.04 | $9.20 | $9.01 | $9.05 | $9.05 | 6,521,340 |
| 2019-10-09 | $8.74 | $8.99 | $8.60 | $8.99 | $8.99 | 6,778,430 |
| 2019-10-08 | $8.68 | $8.83 | $8.60 | $8.69 | $8.69 | 4,307,940 |
| 2019-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2019-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2019-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2019-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2019-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2019-09-30 | $8.84 | $8.98 | $8.65 | $8.68 | $8.68 | 5,717,750 |
| 2019-09-27 | $8.80 | $9.06 | $8.69 | $8.83 | $8.83 | 8,915,600 |
| 2019-09-26 | $9.63 | $9.83 | $8.97 | $8.97 | $8.97 | 22,624,780 |
| 2019-09-25 | $10.39 | $10.39 | $9.92 | $9.97 | $9.97 | 11,568,940 |
| 2019-09-24 | $10.45 | $10.67 | $10.42 | $10.47 | $10.47 | 9,318,360 |
| 2019-09-23 | $10.50 | $10.50 | $10.16 | $10.43 | $10.43 | 9,247,740 |
| 2019-09-20 | $10.84 | $10.88 | $10.53 | $10.53 | $10.53 | 10,664,380 |
| 2019-09-19 | $10.59 | $10.84 | $10.58 | $10.81 | $10.81 | 10,738,630 |
| 2019-09-18 | $10.76 | $10.84 | $10.50 | $10.59 | $10.59 | 10,359,860 |
| 2019-09-17 | $11.17 | $11.27 | $10.68 | $10.72 | $10.72 | 19,298,590 |
| 2019-09-16 | $10.95 | $11.50 | $10.92 | $11.32 | $11.32 | 25,323,210 |
| 2019-09-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2019-09-12 | $10.92 | $11.24 | $10.87 | $11.02 | $11.02 | 21,777,220 |
| 2019-09-11 | $11.01 | $11.08 | $10.78 | $10.83 | $10.83 | 18,536,930 |
| 2019-09-10 | $10.90 | $11.19 | $10.62 | $11.12 | $11.12 | 31,548,860 |
| 2019-09-09 | $10.48 | $11.19 | $10.35 | $10.83 | $10.83 | 29,618,430 |
| 2019-09-06 | $10.47 | $10.57 | $10.24 | $10.40 | $10.40 | 16,511,290 |
| 2019-09-05 | $10.27 | $10.70 | $10.25 | $10.33 | $10.33 | 26,115,350 |
| 2019-09-04 | $10.20 | $10.46 | $10.05 | $10.24 | $10.24 | 15,627,330 |
| 2019-09-03 | $9.95 | $10.36 | $9.95 | $10.24 | $10.24 | 17,162,500 |
| 2019-09-02 | $9.78 | $10.04 | $9.74 | $9.99 | $9.99 | 14,091,710 |
| 2019-08-30 | $10.17 | $10.27 | $9.87 | $9.87 | $9.87 | 21,627,400 |
| 2019-08-29 | $10.14 | $10.74 | $10.00 | $10.33 | $10.33 | 27,145,730 |
| 2019-08-28 | $9.97 | $10.20 | $9.89 | $10.18 | $10.18 | 15,328,130 |
| 2019-08-27 | $9.89 | $10.09 | $9.89 | $10.00 | $10.00 | 10,212,350 |
| 2019-08-26 | $9.86 | $10.08 | $9.80 | $9.87 | $9.87 | 9,231,160 |
| 2019-08-23 | $10.28 | $10.28 | $9.91 | $10.08 | $10.08 | 17,255,970 |
| 2019-08-22 | $9.90 | $10.50 | $9.84 | $10.25 | $10.25 | 22,534,740 |
| 2019-08-21 | $9.99 | $9.99 | $9.80 | $9.90 | $9.90 | 9,200,510 |
| 2019-08-20 | $10.03 | $10.16 | $9.91 | $9.93 | $9.93 | 17,227,530 |
| 2019-08-19 | $9.61 | $10.08 | $9.61 | $10.04 | $10.04 | 20,231,900 |
| 2019-08-16 | $9.46 | $9.75 | $9.46 | $9.56 | $9.56 | 11,262,050 |
| 2019-08-15 | $9.28 | $9.64 | $9.20 | $9.54 | $9.54 | 11,458,960 |
| 2019-08-14 | $9.61 | $10.10 | $9.52 | $9.61 | $9.61 | 20,667,210 |
| 2019-08-13 | $9.21 | $9.70 | $9.12 | $9.70 | $9.70 | 15,008,340 |
| 2019-08-12 | $9.16 | $9.30 | $8.98 | $9.30 | $9.30 | 8,237,500 |
| 2019-08-09 | $9.48 | $9.59 | $9.08 | $9.11 | $9.11 | 11,359,500 |
| 2019-08-08 | $9.35 | $9.52 | $9.28 | $9.37 | $9.37 | 10,402,400 |
| 2019-08-07 | $9.17 | $9.64 | $9.15 | $9.43 | $9.43 | 15,849,980 |
| 2019-08-06 | $9.41 | $9.64 | $8.96 | $9.13 | $9.13 | 14,712,490 |
| 2019-08-05 | $9.63 | $10.06 | $9.58 | $9.69 | $9.69 | 14,997,300 |
| 2019-08-02 | $9.63 | $9.79 | $9.37 | $9.54 | $9.54 | 8,992,470 |
| 2019-08-01 | $9.63 | $9.88 | $9.30 | $9.81 | $9.81 | 10,744,310 |
| 2019-07-31 | $9.65 | $9.89 | $9.61 | $9.72 | $9.72 | 7,633,600 |
| 2019-07-30 | $9.74 | $9.88 | $9.70 | $9.74 | $9.74 | 6,039,920 |
| 2019-07-29 | $9.77 | $9.95 | $9.62 | $9.75 | $9.75 | 7,299,500 |
| 2019-07-26 | $9.90 | $9.90 | $9.65 | $9.74 | $9.74 | 8,228,400 |
| 2019-07-25 | $9.68 | $10.13 | $9.68 | $9.84 | $9.84 | 14,229,190 |
| 2019-07-24 | $9.60 | $10.13 | $9.60 | $9.75 | $9.75 | 16,855,190 |
| 2019-07-23 | $9.06 | $9.49 | $9.06 | $9.46 | $9.46 | 12,480,350 |
| 2019-07-22 | $9.60 | $9.60 | $8.96 | $9.06 | $9.06 | 12,288,400 |
| 2019-07-19 | $9.74 | $9.82 | $9.61 | $9.62 | $9.62 | 6,542,430 |
| 2019-07-18 | $9.97 | $9.98 | $9.65 | $9.66 | $9.66 | 10,682,200 |
| 2019-07-17 | $9.78 | $10.20 | $9.69 | $10.07 | $10.07 | 13,823,920 |
| 2019-07-16 | $9.82 | $9.96 | $9.65 | $9.88 | $9.88 | 18,568,710 |
| 2019-07-15 | $10.24 | $10.46 | $9.93 | $10.35 | $10.35 | 9,233,600 |
| 2019-07-12 | $10.49 | $10.49 | $10.20 | $10.24 | $10.24 | 7,046,850 |
| 2019-07-11 | $10.28 | $10.69 | $10.16 | $10.49 | $10.49 | 11,907,310 |
| 2019-07-10 | $10.28 | $10.45 | $10.12 | $10.19 | $10.19 | 6,490,200 |
| 2019-07-09 | $10.16 | $10.37 | $10.04 | $10.26 | $10.26 | 6,480,810 |
| 2019-07-08 | $10.76 | $10.88 | $10.14 | $10.28 | $10.28 | 11,021,580 |
| 2019-07-05 | $10.65 | $10.95 | $10.62 | $10.91 | $10.91 | 9,745,840 |
| 2019-07-04 | $10.95 | $10.99 | $10.55 | $10.62 | $10.62 | 10,174,130 |
| 2019-07-03 | $11.20 | $11.38 | $10.83 | $10.88 | $10.88 | 14,115,530 |
| 2019-07-02 | $11.41 | $11.55 | $11.14 | $11.23 | $11.23 | 13,469,840 |
| 2019-07-01 | $11.40 | $11.49 | $11.22 | $11.33 | $11.33 | 15,719,480 |
| 2019-06-28 | $11.60 | $11.69 | $11.03 | $11.12 | $11.12 | 15,582,010 |
| 2019-06-27 | $11.47 | $11.77 | $11.42 | $11.60 | $11.60 | 14,108,550 |
| 2019-06-26 | $11.80 | $11.87 | $11.20 | $11.48 | $11.48 | 24,021,740 |
| 2019-06-25 | $11.77 | $12.48 | $11.76 | $12.22 | $12.22 | 33,250,730 |
| 2019-06-24 | $12.00 | $12.05 | $11.70 | $11.84 | $11.84 | 12,515,260 |
| 2019-06-21 | $11.98 | $12.27 | $11.71 | $11.90 | $11.90 | 22,041,640 |
| 2019-06-20 | $11.58 | $11.83 | $11.44 | $11.67 | $11.67 | 16,207,920 |
| 2019-06-19 | $11.48 | $11.88 | $11.30 | $11.54 | $11.54 | 18,625,060 |
| 2019-06-18 | $11.59 | $11.75 | $11.13 | $11.15 | $11.15 | 12,807,200 |
| 2019-06-17 | $11.38 | $11.75 | $11.05 | $11.62 | $11.62 | 12,906,820 |
| 2019-06-14 | $11.73 | $12.10 | $11.55 | $11.55 | $11.55 | 18,311,590 |
| 2019-06-13 | $11.79 | $12.20 | $11.63 | $11.67 | $11.67 | 21,967,630 |
| 2019-06-12 | $11.26 | $12.52 | $11.17 | $11.96 | $11.96 | 32,883,810 |
| 2019-06-11 | $10.65 | $11.47 | $10.65 | $11.38 | $11.38 | 21,249,860 |
| 2019-06-10 | $10.67 | $11.00 | $10.45 | $10.70 | $10.70 | 18,653,330 |
| 2019-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-06-06 | $11.78 | $11.79 | $10.90 | $11.10 | $11.10 | 18,506,110 |
| 2019-06-05 | $12.30 | $12.32 | $11.70 | $11.70 | $11.70 | 17,219,630 |
| 2019-06-04 | $12.81 | $12.87 | $11.83 | $12.00 | $12.00 | 26,106,100 |
| 2019-06-03 | $12.75 | $13.08 | $12.32 | $12.92 | $12.92 | 25,331,570 |
| 2019-05-31 | $12.95 | $13.50 | $12.87 | $12.88 | $12.88 | 38,820,390 |
| 2019-05-30 | $12.66 | $12.98 | $12.34 | $12.87 | $12.87 | 33,145,120 |
| 2019-05-29 | $12.37 | $13.26 | $12.27 | $12.99 | $12.99 | 45,260,740 |
| 2019-05-28 | $12.40 | $12.79 | $12.03 | $12.53 | $12.53 | 42,099,300 |
| 2019-05-27 | $11.36 | $12.48 | $11.33 | $12.26 | $12.26 | 35,708,790 |
| 2019-05-24 | $11.92 | $12.07 | $11.39 | $11.43 | $11.43 | 31,871,990 |
| 2019-05-23 | $11.80 | $12.86 | $11.51 | $12.40 | $12.40 | 52,649,260 |
| 2019-05-22 | $11.22 | $11.73 | $11.22 | $11.69 | $11.69 | 26,654,200 |
| 2019-05-21 | $12.08 | $12.08 | $11.14 | $11.42 | $11.42 | 38,837,780 |
| 2019-05-20 | $11.85 | $12.69 | $11.85 | $12.38 | $12.38 | 35,029,190 |
| 2019-05-17 | $12.26 | $12.90 | $11.91 | $11.99 | $11.99 | 38,328,080 |
| 2019-05-16 | $12.17 | $12.24 | $11.75 | $11.90 | $11.90 | 21,548,820 |
| 2019-05-15 | $12.18 | $12.30 | $11.95 | $12.15 | $12.15 | 26,729,510 |
| 2019-05-14 | $12.05 | $12.65 | $12.03 | $12.12 | $12.12 | 34,572,360 |
| 2019-05-13 | $11.95 | $12.67 | $11.80 | $12.24 | $12.24 | 51,246,730 |
| 2019-05-10 | $10.80 | $11.97 | $10.80 | $11.97 | $11.97 | 39,350,790 |
| 2019-05-09 | $11.52 | $11.97 | $10.81 | $10.88 | $10.88 | 39,324,900 |
| 2019-05-08 | $10.05 | $11.68 | $10.05 | $11.47 | $11.47 | 45,942,920 |
| 2019-05-07 | $9.86 | $10.73 | $9.71 | $10.62 | $10.62 | 28,339,030 |
| 2019-05-06 | $9.95 | $10.29 | $9.38 | $9.75 | $9.75 | 19,697,740 |
| 2019-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-04-30 | $10.25 | $10.60 | $10.08 | $10.42 | $10.42 | 14,478,370 |
| 2019-04-29 | $11.33 | $11.55 | $10.30 | $10.30 | $10.30 | 23,362,600 |
| 2019-04-26 | $12.40 | $12.60 | $11.44 | $11.44 | $11.44 | 29,559,490 |
| 2019-04-25 | $13.80 | $14.35 | $12.52 | $12.70 | $12.70 | 35,826,640 |
| 2019-04-24 | $13.24 | $13.90 | $13.01 | $13.90 | $13.90 | 35,912,680 |
| 2019-04-23 | $12.84 | $13.85 | $12.80 | $13.47 | $13.47 | 34,768,050 |
| 2019-04-22 | $12.65 | $13.07 | $12.35 | $13.06 | $13.06 | 29,322,940 |
| 2019-04-19 | $12.62 | $12.68 | $12.42 | $12.62 | $12.62 | 13,028,960 |
| 2019-04-18 | $12.76 | $12.98 | $12.46 | $12.50 | $12.50 | 19,249,400 |
| 2019-04-17 | $13.01 | $13.27 | $12.84 | $12.86 | $12.86 | 22,565,970 |
| 2019-04-16 | $12.40 | $13.31 | $12.12 | $13.19 | $13.19 | 28,607,610 |
| 2019-04-15 | $13.39 | $13.45 | $12.81 | $12.83 | $12.83 | 19,733,820 |
| 2019-04-12 | $12.89 | $13.20 | $12.74 | $13.07 | $13.07 | 17,170,770 |
| 2019-04-11 | $13.20 | $13.39 | $12.80 | $12.82 | $12.82 | 23,667,610 |
| 2019-04-10 | $13.20 | $13.62 | $12.80 | $13.41 | $13.41 | 32,925,100 |
| 2019-04-09 | $13.81 | $13.88 | $12.80 | $13.31 | $13.31 | 33,961,770 |
| 2019-04-08 | $13.90 | $14.50 | $13.52 | $13.92 | $13.92 | 48,578,650 |
| 2019-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-04-04 | $15.63 | $16.60 | $14.44 | $14.50 | $14.50 | 80,532,750 |
| 2019-04-03 | $14.00 | $15.14 | $13.81 | $15.14 | $15.14 | 63,947,250 |
| 2019-04-02 | $14.47 | $15.53 | $14.32 | $14.89 | $14.89 | 89,175,470 |
| 2019-04-01 | $13.20 | $14.77 | $13.14 | $14.12 | $14.12 | 66,028,140 |
| 2019-03-29 | $13.20 | $13.78 | $12.43 | $13.45 | $13.45 | 64,751,980 |
| 2019-03-28 | $13.10 | $14.96 | $13.01 | $13.81 | $13.81 | 85,597,680 |
| 2019-03-27 | $12.63 | $13.71 | $12.21 | $13.60 | $13.60 | 55,922,690 |
| 2019-03-26 | $12.50 | $13.13 | $12.20 | $12.60 | $12.60 | 44,582,870 |
| 2019-03-25 | $12.55 | $12.95 | $12.00 | $12.60 | $12.60 | 51,482,640 |
| 2019-03-22 | $13.50 | $14.13 | $13.00 | $13.33 | $13.33 | 61,091,000 |
| 2019-03-21 | $12.60 | $13.95 | $12.47 | $13.60 | $13.60 | 86,880,220 |
| 2019-03-20 | $12.72 | $12.95 | $12.10 | $12.68 | $12.68 | 49,886,990 |
| 2019-03-19 | $12.42 | $13.30 | $12.25 | $12.91 | $12.91 | 57,811,130 |
| 2019-03-18 | $12.90 | $13.37 | $12.62 | $12.71 | $12.71 | 79,026,210 |
| 2019-03-15 | $13.50 | $14.77 | $13.20 | $14.02 | $14.02 | 103,992,600 |
| 2019-03-14 | $14.00 | $15.79 | $13.03 | $13.43 | $13.43 | 113,454,000 |
| 2019-03-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 16,670,260 |
| 2019-03-12 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 1,523,000 |
| 2019-03-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 1,367,000 |
| 2019-03-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 4,814,650 |
| 2019-03-07 | $9.19 | $9.83 | $9.10 | $9.83 | $9.83 | 18,637,200 |
| 2019-03-06 | $8.86 | $8.96 | $8.60 | $8.94 | $8.94 | 29,105,620 |
| 2019-03-05 | $8.26 | $8.88 | $8.17 | $8.88 | $8.88 | 32,640,860 |
| 2019-03-04 | $8.26 | $8.55 | $8.25 | $8.35 | $8.35 | 21,455,360 |
| 2019-03-01 | $8.39 | $8.46 | $8.14 | $8.25 | $8.25 | 13,337,860 |
| 2019-02-28 | $8.43 | $8.69 | $8.24 | $8.39 | $8.39 | 18,215,100 |
| 2019-02-27 | $8.02 | $8.79 | $8.02 | $8.48 | $8.48 | 34,602,930 |
| 2019-02-26 | $8.23 | $8.62 | $7.96 | $8.14 | $8.14 | 29,046,420 |
| 2019-02-25 | $8.13 | $8.31 | $7.91 | $8.24 | $8.24 | 27,828,070 |
| 2019-02-22 | $7.68 | $7.95 | $7.67 | $7.92 | $7.92 | 16,924,510 |
| 2019-02-21 | $7.84 | $7.98 | $7.64 | $7.73 | $7.73 | 18,798,780 |
| 2019-02-20 | $7.91 | $7.91 | $7.70 | $7.81 | $7.81 | 13,950,360 |
| 2019-02-19 | $7.88 | $8.03 | $7.81 | $7.96 | $7.96 | 23,435,060 |
| 2019-02-18 | $7.53 | $8.16 | $7.46 | $7.99 | $7.99 | 31,471,870 |
| 2019-02-15 | $7.38 | $7.89 | $7.32 | $7.53 | $7.53 | 20,547,100 |
| 2019-02-14 | $7.76 | $7.76 | $7.32 | $7.45 | $7.45 | 24,163,940 |
| 2019-02-13 | $6.85 | $7.54 | $6.84 | $7.54 | $7.54 | 13,767,800 |
| 2019-02-12 | $6.76 | $6.90 | $6.76 | $6.85 | $6.85 | 5,692,880 |
| 2019-02-11 | $6.58 | $6.78 | $6.58 | $6.76 | $6.76 | 5,549,200 |
| 2019-02-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-02-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-02-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-02-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-02-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2019-02-01 | $6.35 | $6.60 | $6.34 | $6.58 | $6.58 | 5,811,130 |
| 2019-01-31 | $6.61 | $6.75 | $6.17 | $6.30 | $6.30 | 7,646,660 |
| 2019-01-30 | $6.78 | $6.88 | $6.60 | $6.63 | $6.63 | 4,330,900 |
| 2019-01-29 | $7.11 | $7.22 | $6.45 | $6.82 | $6.82 | 6,886,800 |
| 2019-01-28 | $7.25 | $7.37 | $7.13 | $7.16 | $7.16 | 7,287,200 |
| 2019-01-25 | $7.40 | $7.59 | $7.29 | $7.30 | $7.30 | 12,541,100 |
| 2019-01-24 | $7.19 | $7.66 | $7.13 | $7.48 | $7.48 | 17,051,740 |
| 2019-01-23 | $7.14 | $7.24 | $7.14 | $7.18 | $7.18 | 3,554,850 |
| 2019-01-22 | $7.31 | $7.31 | $7.16 | $7.24 | $7.24 | 5,561,840 |
| 2019-01-21 | $7.31 | $7.36 | $7.25 | $7.33 | $7.33 | 5,440,300 |
| 2019-01-18 | $7.45 | $7.45 | $7.13 | $7.31 | $7.31 | 10,324,600 |
| 2019-01-17 | $7.58 | $7.64 | $7.31 | $7.42 | $7.42 | 8,205,590 |
| 2019-01-16 | $7.65 | $7.70 | $7.56 | $7.58 | $7.58 | 7,224,030 |
| 2019-01-15 | $7.52 | $7.62 | $7.51 | $7.62 | $7.62 | 6,318,870 |
| 2019-01-14 | $7.81 | $7.81 | $7.46 | $7.52 | $7.52 | 8,393,950 |
| 2019-01-11 | $7.81 | $7.89 | $7.70 | $7.77 | $7.77 | 8,873,370 |
| 2019-01-10 | $7.81 | $7.99 | $7.81 | $7.81 | $7.81 | 11,700,750 |
| 2019-01-09 | $7.83 | $8.16 | $7.80 | $7.88 | $7.88 | 17,591,990 |
| 2019-01-08 | $7.92 | $7.96 | $7.72 | $7.83 | $7.83 | 8,760,500 |
| 2019-01-07 | $7.87 | $8.10 | $7.82 | $7.92 | $7.92 | 16,892,890 |
| 2019-01-04 | $7.55 | $8.13 | $7.51 | $7.96 | $7.96 | 18,920,240 |
| 2019-01-03 | $7.39 | $7.99 | $7.33 | $7.71 | $7.71 | 13,755,160 |
| 2019-01-02 | $7.43 | $7.47 | $7.28 | $7.38 | $7.38 | 4,772,740 |
| 2019-01-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-12-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-12-28 | $7.49 | $7.62 | $7.38 | $7.38 | $7.38 | 6,571,500 |
| 2018-12-27 | $7.76 | $7.83 | $7.46 | $7.47 | $7.47 | 8,604,600 |
| 2018-12-26 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2018-12-25 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2018-12-24 | $7.54 | $7.78 | $7.54 | $7.77 | $7.77 | 8,554,410 |
| 2018-12-21 | $7.54 | $7.66 | $7.50 | $7.60 | $7.60 | 6,759,240 |
| 2018-12-20 | $7.42 | $7.60 | $7.42 | $7.51 | $7.51 | 3,922,040 |
| 2018-12-19 | $7.69 | $7.69 | $7.40 | $7.48 | $7.48 | 6,289,210 |
| 2018-12-18 | $7.53 | $7.81 | $7.49 | $7.68 | $7.68 | 6,696,310 |
| 2018-12-17 | $7.39 | $7.59 | $7.39 | $7.58 | $7.58 | 4,995,810 |
| 2018-12-14 | $7.87 | $7.92 | $7.51 | $7.52 | $7.52 | 9,023,700 |
| 2018-12-13 | $7.88 | $7.95 | $7.70 | $7.87 | $7.87 | 7,056,890 |
| 2018-12-12 | $7.97 | $8.04 | $7.85 | $7.85 | $7.85 | 6,713,790 |
| 2018-12-11 | $7.94 | $8.06 | $7.88 | $8.00 | $8.00 | 6,485,090 |
| 2018-12-10 | $7.85 | $8.05 | $7.81 | $7.94 | $7.94 | 7,157,550 |
| 2018-12-07 | $8.11 | $8.30 | $7.95 | $7.99 | $7.99 | 10,604,840 |
| 2018-12-06 | $7.91 | $8.20 | $7.87 | $8.12 | $8.12 | 13,789,100 |
| 2018-12-05 | $7.90 | $8.09 | $7.82 | $7.97 | $7.97 | 8,306,440 |
| 2018-12-04 | $7.99 | $8.07 | $7.89 | $8.05 | $8.05 | 9,278,500 |
| 2018-12-03 | $8.05 | $8.12 | $7.88 | $8.02 | $8.02 | 10,328,690 |
| 2018-11-30 | $7.65 | $7.86 | $7.60 | $7.80 | $7.80 | 7,691,100 |
| 2018-11-29 | $7.96 | $8.25 | $7.81 | $7.83 | $7.83 | 13,706,740 |
| 2018-11-28 | $7.80 | $7.92 | $7.60 | $7.89 | $7.89 | 8,802,110 |
| 2018-11-27 | $7.75 | $7.90 | $7.70 | $7.82 | $7.82 | 7,270,500 |
| 2018-11-26 | $7.90 | $7.96 | $7.58 | $7.70 | $7.70 | 8,779,060 |
| 2018-11-23 | $8.60 | $8.68 | $7.91 | $7.92 | $7.92 | 18,112,450 |
| 2018-11-22 | $8.69 | $8.86 | $8.66 | $8.71 | $8.71 | 11,313,310 |
| 2018-11-21 | $8.72 | $8.82 | $8.53 | $8.73 | $8.73 | 16,134,470 |
| 2018-11-20 | $8.73 | $9.20 | $8.68 | $8.95 | $8.95 | 29,184,970 |
| 2018-11-19 | $8.80 | $8.84 | $8.63 | $8.78 | $8.78 | 13,192,230 |
| 2018-11-16 | $8.90 | $9.06 | $8.73 | $8.88 | $8.88 | 22,207,380 |
| 2018-11-15 | $8.86 | $8.95 | $8.73 | $8.95 | $8.95 | 28,054,270 |
| 2018-11-14 | $8.64 | $9.18 | $8.62 | $9.08 | $9.08 | 31,820,030 |
| 2018-11-13 | $8.38 | $8.98 | $8.34 | $8.71 | $8.71 | 21,949,040 |
| 2018-11-12 | $8.33 | $8.60 | $8.21 | $8.55 | $8.55 | 12,322,400 |
| 2018-11-09 | $8.38 | $8.57 | $8.35 | $8.36 | $8.36 | 9,218,170 |
| 2018-11-08 | $8.66 | $8.72 | $8.45 | $8.47 | $8.47 | 15,799,000 |
| 2018-11-07 | $8.38 | $9.12 | $8.34 | $8.67 | $8.67 | 30,404,130 |
| 2018-11-06 | $8.50 | $8.50 | $8.23 | $8.38 | $8.38 | 12,029,660 |
| 2018-11-05 | $8.50 | $8.68 | $8.40 | $8.55 | $8.55 | 18,156,450 |
| 2018-11-02 | $8.30 | $8.71 | $8.21 | $8.63 | $8.63 | 29,706,820 |
| 2018-11-01 | $8.20 | $8.79 | $8.04 | $8.46 | $8.46 | 32,162,530 |
| 2018-10-31 | $8.05 | $8.05 | $7.81 | $7.99 | $7.99 | 11,685,600 |
| 2018-10-30 | $8.19 | $8.19 | $7.41 | $7.90 | $7.90 | 12,676,830 |
| 2018-10-29 | $8.00 | $8.28 | $7.92 | $8.08 | $8.08 | 7,344,700 |
| 2018-10-26 | $8.38 | $8.44 | $8.02 | $8.05 | $8.05 | 10,542,190 |
| 2018-10-25 | $8.20 | $8.45 | $8.07 | $8.20 | $8.20 | 11,872,690 |
| 2018-10-24 | $8.63 | $8.74 | $8.36 | $8.45 | $8.45 | 11,780,240 |
| 2018-10-23 | $8.49 | $8.77 | $8.47 | $8.52 | $8.52 | 15,485,850 |
| 2018-10-22 | $8.14 | $8.68 | $8.03 | $8.52 | $8.52 | 17,397,600 |
| 2018-10-19 | $7.60 | $8.15 | $7.35 | $8.00 | $8.00 | 15,514,100 |
| 2018-10-18 | $8.81 | $8.84 | $8.05 | $8.14 | $8.14 | 13,871,500 |
| 2018-10-17 | $8.85 | $9.08 | $8.54 | $8.94 | $8.94 | 16,855,370 |
| 2018-10-16 | $8.89 | $8.97 | $8.46 | $8.70 | $8.70 | 13,701,380 |
| 2018-10-15 | $8.88 | $9.17 | $8.85 | $8.90 | $8.90 | 15,432,600 |
| 2018-10-12 | $8.75 | $9.17 | $8.61 | $9.03 | $9.03 | 22,535,750 |
| 2018-10-11 | $8.50 | $9.16 | $8.48 | $8.62 | $8.62 | 18,152,980 |
| 2018-10-10 | $8.68 | $9.12 | $8.61 | $8.97 | $8.97 | 14,151,300 |
| 2018-10-09 | $8.58 | $8.74 | $8.55 | $8.65 | $8.65 | 8,016,600 |
| 2018-10-08 | $9.00 | $9.00 | $8.41 | $8.50 | $8.50 | 12,129,820 |
| 2018-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-10-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-10-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-10-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-10-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-09-28 | $9.12 | $9.26 | $9.08 | $9.16 | $9.16 | 10,157,400 |
| 2018-09-27 | $9.61 | $9.77 | $9.07 | $9.17 | $9.17 | 19,809,450 |
| 2018-09-26 | $9.76 | $9.93 | $9.60 | $9.71 | $9.71 | 16,119,020 |
| 2018-09-25 | $9.55 | $9.97 | $9.52 | $9.82 | $9.82 | 16,322,130 |
| 2018-09-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-21 | $9.70 | $10.03 | $9.59 | $9.73 | $9.73 | 19,884,620 |
| 2018-09-20 | $9.82 | $9.88 | $9.52 | $9.63 | $9.63 | 21,267,620 |
| 2018-09-19 | $9.74 | $10.05 | $9.58 | $9.83 | $9.83 | 29,787,390 |
| 2018-09-18 | $9.29 | $10.19 | $9.15 | $9.77 | $9.77 | 27,893,180 |
| 2018-09-17 | $9.18 | $9.32 | $8.94 | $9.26 | $9.26 | 11,235,150 |
| 2018-09-14 | $9.61 | $9.70 | $9.17 | $9.22 | $9.22 | 18,323,200 |
| 2018-09-13 | $9.55 | $9.89 | $9.38 | $9.60 | $9.60 | 23,271,880 |
| 2018-09-12 | $9.29 | $9.60 | $9.22 | $9.38 | $9.38 | 17,930,060 |
| 2018-09-11 | $9.22 | $9.58 | $9.10 | $9.43 | $9.43 | 23,921,340 |
| 2018-09-10 | $9.92 | $10.05 | $9.10 | $9.15 | $9.15 | 32,207,650 |
| 2018-09-07 | $10.00 | $10.49 | $9.75 | $9.84 | $9.84 | 50,305,680 |
| 2018-09-06 | $8.86 | $9.81 | $8.80 | $9.81 | $9.81 | 27,004,010 |
| 2018-09-05 | $9.34 | $9.34 | $8.90 | $8.92 | $8.92 | 15,380,820 |
| 2018-09-04 | $9.01 | $9.44 | $9.01 | $9.34 | $9.34 | 16,121,130 |
| 2018-09-03 | $9.18 | $9.25 | $8.70 | $9.14 | $9.14 | 13,646,190 |
| 2018-08-31 | $9.47 | $9.58 | $9.10 | $9.11 | $9.11 | 17,403,200 |
| 2018-08-30 | $10.05 | $10.13 | $9.51 | $9.60 | $9.60 | 22,650,450 |
| 2018-08-29 | $10.00 | $10.20 | $9.87 | $10.11 | $10.11 | 24,412,360 |
| 2018-08-28 | $9.99 | $10.19 | $9.83 | $9.97 | $9.97 | 23,338,350 |
| 2018-08-27 | $9.81 | $10.33 | $9.72 | $10.11 | $10.11 | 35,772,450 |
| 2018-08-24 | $9.39 | $10.29 | $9.39 | $9.99 | $9.99 | 41,458,650 |
| 2018-08-23 | $9.15 | $9.68 | $9.10 | $9.41 | $9.41 | 23,808,070 |
| 2018-08-22 | $9.60 | $9.78 | $9.20 | $9.21 | $9.21 | 22,023,920 |
| 2018-08-21 | $9.43 | $9.97 | $9.02 | $9.74 | $9.74 | 30,522,580 |
| 2018-08-20 | $10.10 | $10.17 | $8.97 | $9.54 | $9.54 | 29,880,720 |
| 2018-08-17 | $10.03 | $10.44 | $9.85 | $9.97 | $9.97 | 26,494,620 |
| 2018-08-16 | $10.01 | $10.60 | $9.87 | $9.89 | $9.89 | 35,199,420 |
| 2018-08-15 | $10.18 | $10.69 | $9.81 | $10.35 | $10.35 | 47,027,890 |
| 2018-08-14 | $10.49 | $10.78 | $10.01 | $10.01 | $10.01 | 60,241,170 |
| 2018-08-13 | $9.02 | $10.03 | $8.85 | $10.03 | $10.03 | 33,848,400 |
| 2018-08-10 | $8.93 | $9.40 | $8.73 | $9.12 | $9.12 | 34,000,270 |
| 2018-08-09 | $8.32 | $9.08 | $8.32 | $8.72 | $8.72 | 29,246,110 |
| 2018-08-08 | $8.65 | $8.76 | $8.26 | $8.34 | $8.34 | 20,502,500 |
| 2018-08-07 | $8.71 | $8.87 | $8.55 | $8.79 | $8.79 | 19,489,210 |
| 2018-08-06 | $8.50 | $8.88 | $8.34 | $8.55 | $8.55 | 18,163,300 |
| 2018-08-03 | $9.45 | $9.56 | $8.69 | $8.78 | $8.78 | 28,136,400 |
| 2018-08-02 | $9.20 | $9.98 | $9.20 | $9.66 | $9.66 | 38,485,310 |
| 2018-08-01 | $9.52 | $9.57 | $9.11 | $9.13 | $9.13 | 15,672,880 |
| 2018-07-31 | $9.37 | $9.56 | $9.24 | $9.47 | $9.47 | 18,484,430 |
| 2018-07-30 | $9.63 | $9.72 | $9.11 | $9.29 | $9.29 | 21,816,390 |
| 2018-07-27 | $9.81 | $10.04 | $9.53 | $9.73 | $9.73 | 20,278,550 |
| 2018-07-26 | $10.81 | $10.87 | $9.85 | $9.89 | $9.89 | 39,668,540 |
| 2018-07-25 | $11.13 | $11.40 | $10.76 | $10.94 | $10.94 | 35,697,550 |
| 2018-07-24 | $10.66 | $11.45 | $10.62 | $11.24 | $11.24 | 46,518,720 |
| 2018-07-23 | $10.61 | $11.00 | $10.52 | $10.70 | $10.70 | 23,444,120 |
| 2018-07-20 | $10.60 | $11.06 | $10.51 | $10.81 | $10.81 | 29,089,630 |
| 2018-07-19 | $10.68 | $11.08 | $10.46 | $10.86 | $10.86 | 36,453,680 |
| 2018-07-18 | $10.88 | $11.09 | $10.62 | $10.68 | $10.68 | 31,488,770 |
| 2018-07-17 | $10.50 | $10.93 | $10.38 | $10.87 | $10.87 | 29,374,410 |
| 2018-07-16 | $11.47 | $11.48 | $10.66 | $10.66 | $10.66 | 46,616,960 |
| 2018-07-13 | $11.47 | $12.28 | $11.40 | $11.84 | $11.84 | 57,252,940 |
| 2018-07-12 | $12.19 | $13.19 | $11.81 | $11.85 | $11.85 | 86,549,450 |
| 2018-07-11 | $10.65 | $12.19 | $10.63 | $12.19 | $12.19 | 70,197,090 |
| 2018-07-10 | $10.83 | $11.36 | $10.51 | $11.08 | $11.08 | 56,186,370 |
| 2018-07-09 | $10.61 | $11.10 | $10.39 | $10.97 | $10.97 | 56,956,720 |
| 2018-07-06 | $10.58 | $11.13 | $10.38 | $10.67 | $10.67 | 58,672,930 |
| 2018-07-05 | $11.69 | $11.81 | $10.59 | $10.59 | $10.59 | 62,940,120 |
| 2018-07-04 | $12.00 | $12.49 | $11.48 | $11.76 | $11.76 | 79,375,510 |
| 2018-07-03 | $14.26 | $14.45 | $12.72 | $12.75 | $12.75 | 96,697,400 |
| 2018-07-02 | $14.61 | $14.61 | $13.31 | $13.75 | $13.75 | 108,151,310 |
| 2018-06-29 | $13.19 | $13.28 | $12.91 | $13.28 | $13.28 | 22,463,550 |
| 2018-06-28 | $11.63 | $12.07 | $11.63 | $12.07 | $12.07 | 21,999,620 |
| 2018-06-27 | $10.35 | $10.97 | $10.18 | $10.97 | $10.97 | 35,209,860 |
| 2018-06-26 | $8.70 | $9.97 | $8.56 | $9.97 | $9.97 | 49,457,580 |
| 2018-06-25 | $8.23 | $9.06 | $8.15 | $9.06 | $9.06 | 51,082,330 |
| 2018-06-22 | $8.12 | $8.79 | $8.00 | $8.24 | $8.24 | 49,898,740 |
| 2018-06-21 | $9.41 | $9.68 | $8.82 | $8.82 | $8.82 | 47,404,340 |
| 2018-06-20 | $9.41 | $9.98 | $9.00 | $9.80 | $9.80 | 73,535,320 |
| 2018-06-19 | $8.72 | $9.72 | $8.32 | $9.72 | $9.72 | 72,305,910 |
| 2018-06-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2018-06-15 | $8.23 | $8.84 | $7.98 | $8.84 | $8.84 | 57,612,340 |
| 2018-06-14 | $7.26 | $8.04 | $7.12 | $8.04 | $8.04 | 21,986,250 |
| 2018-06-13 | $7.15 | $7.68 | $7.10 | $7.31 | $7.31 | 16,169,680 |
| 2018-06-12 | $7.15 | $7.25 | $6.89 | $7.22 | $7.22 | 10,507,580 |
| 2018-06-11 | $7.51 | $7.52 | $7.08 | $7.10 | $7.10 | 14,163,980 |
| 2018-06-08 | $7.48 | $7.73 | $7.46 | $7.57 | $7.57 | 12,183,500 |
| 2018-06-07 | $7.86 | $7.91 | $7.45 | $7.58 | $7.58 | 17,838,460 |
| 2018-06-06 | $7.92 | $8.15 | $7.80 | $7.89 | $7.89 | 19,462,190 |
| 2018-06-05 | $8.00 | $8.48 | $7.92 | $8.13 | $8.13 | 25,213,810 |
| 2018-06-04 | $7.75 | $8.22 | $7.59 | $8.08 | $8.08 | 21,663,540 |
| 2018-06-01 | $8.00 | $8.08 | $7.44 | $7.92 | $7.92 | 28,183,890 |
| 2018-05-31 | $8.10 | $8.68 | $7.73 | $8.27 | $8.27 | 46,220,620 |
| 2018-05-30 | $7.24 | $7.98 | $7.03 | $7.98 | $7.98 | 38,843,570 |
| 2018-05-29 | $7.20 | $7.45 | $7.10 | $7.25 | $7.25 | 13,894,050 |
| 2018-05-28 | $7.57 | $7.78 | $7.23 | $7.24 | $7.24 | 21,595,840 |
| 2018-05-25 | $7.30 | $7.94 | $7.15 | $7.82 | $7.82 | 38,873,400 |
| 2018-05-24 | $6.85 | $7.56 | $6.80 | $7.56 | $7.56 | 34,584,820 |
| 2018-05-23 | $6.79 | $6.94 | $6.66 | $6.87 | $6.87 | 10,950,290 |
| 2018-05-22 | $6.83 | $6.85 | $6.71 | $6.83 | $6.83 | 6,005,860 |
| 2018-05-21 | $6.82 | $6.86 | $6.76 | $6.84 | $6.84 | 5,277,380 |
| 2018-05-18 | $6.73 | $6.82 | $6.67 | $6.75 | $6.75 | 4,387,910 |
| 2018-05-17 | $6.72 | $6.79 | $6.58 | $6.73 | $6.73 | 5,604,370 |
| 2018-05-16 | $6.81 | $6.87 | $6.69 | $6.72 | $6.72 | 4,772,360 |
| 2018-05-15 | $6.67 | $6.82 | $6.66 | $6.82 | $6.82 | 4,828,280 |
| 2018-05-14 | $6.78 | $6.85 | $6.68 | $6.70 | $6.70 | 5,545,750 |
| 2018-05-11 | $7.00 | $7.05 | $6.72 | $6.77 | $6.77 | 9,849,380 |
| 2018-05-10 | $7.06 | $7.11 | $6.95 | $7.00 | $7.00 | 10,365,860 |
| 2018-05-09 | $7.07 | $7.32 | $7.03 | $7.12 | $7.12 | 14,971,630 |
| 2018-05-08 | $7.09 | $7.09 | $6.92 | $7.05 | $7.05 | 13,396,520 |
| 2018-05-07 | $6.92 | $7.15 | $6.87 | $7.11 | $7.11 | 14,878,570 |
| 2018-05-04 | $6.90 | $7.31 | $6.83 | $7.03 | $7.03 | 24,529,610 |
| 2018-05-03 | $6.75 | $7.05 | $6.65 | $6.94 | $6.94 | 20,342,450 |
| 2018-05-02 | $7.52 | $7.67 | $7.06 | $7.06 | $7.06 | 28,569,450 |
| 2018-05-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2018-04-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2018-04-27 | $9.35 | $9.35 | $7.81 | $7.84 | $7.84 | 48,114,520 |
| 2018-04-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,795,640 |
| 2018-04-25 | $6.90 | $7.73 | $6.86 | $7.73 | $7.73 | 13,641,700 |
| 2018-04-24 | $6.68 | $7.09 | $6.57 | $7.03 | $7.03 | 14,176,350 |
| 2018-04-23 | $6.81 | $7.14 | $6.59 | $6.82 | $6.82 | 13,875,520 |
| 2018-04-20 | $6.50 | $7.15 | $6.43 | $6.96 | $6.96 | 21,394,890 |
| 2018-04-19 | $6.30 | $6.87 | $6.26 | $6.64 | $6.64 | 15,634,050 |
| 2018-04-18 | $5.97 | $6.56 | $5.92 | $6.39 | $6.39 | 11,525,420 |
| 2018-04-17 | $6.12 | $6.18 | $5.93 | $5.96 | $5.96 | 3,050,700 |
| 2018-04-16 | $6.28 | $6.28 | $6.07 | $6.13 | $6.13 | 3,501,400 |
| 2018-04-13 | $6.26 | $6.41 | $6.23 | $6.28 | $6.28 | 3,059,800 |
| 2018-04-12 | $6.27 | $6.32 | $6.20 | $6.24 | $6.24 | 3,280,270 |
| 2018-04-11 | $6.25 | $6.36 | $6.18 | $6.34 | $6.34 | 4,648,940 |
| 2018-04-10 | $6.44 | $6.52 | $6.10 | $6.26 | $6.26 | 6,773,670 |
| 2018-04-09 | $6.46 | $6.67 | $6.40 | $6.56 | $6.56 | 3,584,530 |
| 2018-04-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-04-04 | $6.60 | $6.70 | $6.52 | $6.52 | $6.52 | 3,611,900 |
| 2018-04-03 | $6.55 | $6.65 | $6.50 | $6.60 | $6.60 | 4,649,270 |
| 2018-04-02 | $6.63 | $6.88 | $6.58 | $6.74 | $6.74 | 8,981,650 |
| 2018-03-30 | $6.37 | $6.64 | $6.34 | $6.56 | $6.56 | 6,542,770 |
| 2018-03-29 | $6.28 | $6.44 | $6.22 | $6.35 | $6.35 | 4,398,500 |
| 2018-03-28 | $6.11 | $6.35 | $6.08 | $6.28 | $6.28 | 4,861,090 |
| 2018-03-27 | $6.06 | $6.28 | $6.06 | $6.22 | $6.22 | 4,201,090 |
| 2018-03-26 | $5.81 | $6.04 | $5.67 | $6.03 | $6.03 | 4,815,420 |
| 2018-03-23 | $6.18 | $6.40 | $5.90 | $5.95 | $5.95 | 8,083,170 |
| 2018-03-22 | $6.50 | $6.64 | $6.41 | $6.55 | $6.55 | 13,240,000 |
| 2018-03-21 | $6.85 | $7.38 | $6.76 | $6.79 | $6.79 | 19,909,270 |
| 2018-03-20 | $6.56 | $6.71 | $6.51 | $6.71 | $6.71 | 2,217,780 |
| 2018-03-19 | $6.52 | $6.71 | $6.40 | $6.64 | $6.64 | 3,040,570 |
| 2018-03-16 | $6.56 | $6.67 | $6.51 | $6.51 | $6.51 | 2,267,160 |
| 2018-03-15 | $6.49 | $6.57 | $6.33 | $6.55 | $6.55 | 3,206,390 |
| 2018-03-14 | $6.62 | $6.71 | $6.54 | $6.54 | $6.54 | 2,439,200 |
| 2018-03-13 | $6.73 | $6.83 | $6.64 | $6.71 | $6.71 | 4,498,530 |
| 2018-03-12 | $6.48 | $6.72 | $6.45 | $6.71 | $6.71 | 7,745,930 |
| 2018-03-09 | $6.26 | $6.55 | $6.21 | $6.44 | $6.44 | 6,535,170 |
| 2018-03-08 | $6.19 | $6.26 | $6.15 | $6.24 | $6.24 | 1,805,000 |
| 2018-03-07 | $6.26 | $6.27 | $6.15 | $6.19 | $6.19 | 2,328,350 |
| 2018-03-06 | $6.23 | $6.46 | $6.19 | $6.29 | $6.29 | 3,469,450 |
| 2018-03-05 | $6.20 | $6.22 | $6.12 | $6.22 | $6.22 | 2,143,200 |
| 2018-03-02 | $6.22 | $6.32 | $6.14 | $6.16 | $6.16 | 2,984,100 |
| 2018-03-01 | $6.05 | $6.29 | $6.03 | $6.27 | $6.27 | 4,110,890 |
| 2018-02-28 | $5.99 | $6.15 | $5.93 | $6.10 | $6.10 | 4,118,790 |
| 2018-02-27 | $6.03 | $6.08 | $5.99 | $6.05 | $6.05 | 3,204,160 |
| 2018-02-26 | $5.90 | $6.06 | $5.85 | $6.02 | $6.02 | 3,108,880 |
| 2018-02-23 | $5.84 | $5.93 | $5.80 | $5.86 | $5.86 | 2,250,430 |
| 2018-02-22 | $5.84 | $5.85 | $5.76 | $5.83 | $5.83 | 1,447,480 |
| 2018-02-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-02-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-02-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-02-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-02-14 | $5.75 | $5.84 | $5.74 | $5.78 | $5.78 | 1,306,550 |
| 2018-02-13 | $5.90 | $5.97 | $5.79 | $5.79 | $5.79 | 2,613,630 |
| 2018-02-12 | $5.76 | $5.94 | $5.75 | $5.92 | $5.92 | 2,047,800 |
| 2018-02-09 | $5.59 | $5.84 | $5.51 | $5.77 | $5.77 | 3,446,090 |
| 2018-02-08 | $5.57 | $5.98 | $5.55 | $5.75 | $5.75 | 4,878,870 |
| 2018-02-07 | $5.55 | $5.63 | $5.41 | $5.57 | $5.57 | 3,379,890 |
| 2018-02-06 | $5.74 | $5.77 | $5.43 | $5.45 | $5.45 | 3,225,920 |
| 2018-02-05 | $5.75 | $5.91 | $5.68 | $5.82 | $5.82 | 1,819,860 |
| 2018-02-02 | $5.93 | $6.01 | $5.73 | $5.87 | $5.87 | 3,396,440 |
| 2018-02-01 | $6.27 | $6.36 | $5.91 | $5.92 | $5.92 | 4,523,750 |
| 2018-01-31 | $6.62 | $6.66 | $6.18 | $6.26 | $6.26 | 6,162,250 |
| 2018-01-30 | $7.01 | $7.08 | $6.64 | $6.70 | $6.70 | 7,570,780 |
| 2018-01-29 | $7.43 | $7.45 | $7.22 | $7.24 | $7.24 | 1,975,280 |
| 2018-01-26 | $7.40 | $7.50 | $7.40 | $7.43 | $7.43 | 1,441,640 |
| 2018-01-25 | $7.42 | $7.54 | $7.41 | $7.47 | $7.47 | 2,408,590 |
| 2018-01-24 | $7.33 | $7.49 | $7.31 | $7.47 | $7.47 | 2,545,350 |
| 2018-01-23 | $7.30 | $7.38 | $7.22 | $7.36 | $7.36 | 1,532,100 |
| 2018-01-22 | $7.30 | $7.39 | $7.19 | $7.34 | $7.34 | 1,822,500 |
| 2018-01-19 | $7.45 | $7.46 | $7.32 | $7.32 | $7.32 | 1,996,350 |
| 2018-01-18 | $7.43 | $7.51 | $7.37 | $7.44 | $7.44 | 2,377,650 |
| 2018-01-17 | $7.42 | $7.48 | $7.25 | $7.43 | $7.43 | 2,819,270 |
| 2018-01-16 | $7.29 | $7.43 | $7.27 | $7.43 | $7.43 | 2,339,100 |
| 2018-01-15 | $7.69 | $7.69 | $7.30 | $7.36 | $7.36 | 4,219,290 |
| 2018-01-12 | $7.75 | $7.80 | $7.68 | $7.71 | $7.71 | 1,319,150 |
| 2018-01-11 | $7.65 | $7.80 | $7.60 | $7.78 | $7.78 | 2,428,900 |
| 2018-01-10 | $7.74 | $7.79 | $7.60 | $7.66 | $7.66 | 2,618,730 |
| 2018-01-09 | $7.80 | $7.85 | $7.74 | $7.76 | $7.76 | 1,773,770 |
| 2018-01-08 | $7.88 | $7.88 | $7.72 | $7.80 | $7.80 | 2,157,860 |
| 2018-01-05 | $7.90 | $7.92 | $7.84 | $7.87 | $7.87 | 2,259,400 |
| 2018-01-04 | $7.96 | $7.98 | $7.84 | $7.91 | $7.91 | 2,543,300 |
| 2018-01-03 | $7.91 | $7.97 | $7.86 | $7.96 | $7.96 | 2,631,430 |
| 2018-01-02 | $7.89 | $7.94 | $7.85 | $7.90 | $7.90 | 1,984,720 |
| 2018-01-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-29 | $7.75 | $7.97 | $7.73 | $7.90 | $7.90 | 2,588,850 |
| 2017-12-28 | $7.66 | $7.80 | $7.58 | $7.76 | $7.76 | 2,588,860 |
| 2017-12-27 | $7.73 | $7.76 | $7.65 | $7.68 | $7.68 | 1,870,600 |
| 2017-12-26 | $7.70 | $7.76 | $7.61 | $7.74 | $7.74 | 2,077,400 |
| 2017-12-25 | $7.79 | $7.81 | $7.60 | $7.65 | $7.65 | 1,983,060 |
| 2017-12-22 | $7.86 | $7.92 | $7.75 | $7.78 | $7.78 | 1,857,020 |
| 2017-12-21 | $7.90 | $7.98 | $7.75 | $7.92 | $7.92 | 2,437,380 |
| 2017-12-20 | $8.08 | $8.12 | $7.90 | $7.90 | $7.90 | 1,753,900 |
| 2017-12-19 | $8.09 | $8.15 | $7.99 | $8.09 | $8.09 | 1,506,620 |
| 2017-12-18 | $8.21 | $8.24 | $7.90 | $8.01 | $8.01 | 2,358,410 |
| 2017-12-15 | $8.25 | $8.30 | $8.15 | $8.21 | $8.21 | 2,432,900 |
| 2017-12-14 | $8.17 | $8.41 | $8.03 | $8.30 | $8.30 | 4,228,580 |
| 2017-12-13 | $8.11 | $8.21 | $8.02 | $8.21 | $8.21 | 1,803,040 |
| 2017-12-12 | $8.29 | $8.30 | $8.08 | $8.09 | $8.09 | 2,682,550 |
| 2017-12-11 | $8.17 | $8.33 | $8.11 | $8.30 | $8.30 | 3,604,860 |
| 2017-12-08 | $7.92 | $8.58 | $7.85 | $8.18 | $8.18 | 5,964,260 |
| 2017-12-07 | $7.88 | $7.98 | $7.81 | $7.91 | $7.91 | 2,261,320 |
| 2017-12-06 | $7.63 | $7.93 | $7.57 | $7.93 | $7.93 | 2,850,970 |
| 2017-12-05 | $7.96 | $7.97 | $7.58 | $7.64 | $7.64 | 3,162,950 |
| 2017-12-04 | $8.23 | $8.26 | $7.95 | $7.97 | $7.97 | 2,752,430 |
| 2017-12-01 | $8.18 | $8.28 | $8.05 | $8.19 | $8.19 | 3,730,310 |
| 2017-11-30 | $7.99 | $8.24 | $7.91 | $8.15 | $8.15 | 4,563,180 |
| 2017-11-29 | $8.10 | $8.17 | $7.92 | $7.99 | $7.99 | 2,173,860 |
| 2017-11-28 | $7.90 | $8.11 | $7.90 | $8.10 | $8.10 | 2,272,010 |
| 2017-11-27 | $7.95 | $8.04 | $7.80 | $7.90 | $7.90 | 2,218,030 |
| 2017-11-24 | $7.90 | $8.07 | $7.83 | $7.98 | $7.98 | 2,687,210 |
| 2017-11-23 | $7.96 | $8.29 | $7.92 | $8.02 | $8.02 | 3,977,860 |
| 2017-11-22 | $7.82 | $8.25 | $7.79 | $8.03 | $8.03 | 5,115,680 |
| 2017-11-21 | $7.85 | $7.98 | $7.76 | $7.86 | $7.86 | 2,294,100 |
| 2017-11-20 | $7.87 | $7.94 | $7.67 | $7.88 | $7.88 | 3,338,540 |
| 2017-11-17 | $8.62 | $8.70 | $7.81 | $7.89 | $7.89 | 5,142,000 |
| 2017-11-16 | $8.71 | $8.76 | $8.60 | $8.62 | $8.62 | 2,329,600 |
| 2017-11-15 | $8.59 | $9.00 | $8.56 | $8.78 | $8.78 | 4,095,070 |
| 2017-11-14 | $8.76 | $8.88 | $8.55 | $8.63 | $8.63 | 2,809,240 |
| 2017-11-13 | $8.79 | $8.87 | $8.70 | $8.72 | $8.72 | 2,739,460 |
| 2017-11-10 | $8.83 | $8.94 | $8.75 | $8.83 | $8.83 | 2,989,650 |
| 2017-11-09 | $8.65 | $8.86 | $8.61 | $8.83 | $8.83 | 3,562,120 |
| 2017-11-08 | $8.60 | $8.69 | $8.58 | $8.66 | $8.66 | 3,121,460 |
| 2017-11-07 | $8.58 | $8.61 | $8.50 | $8.61 | $8.61 | 2,777,060 |
| 2017-11-06 | $8.42 | $8.62 | $8.42 | $8.57 | $8.57 | 2,921,850 |
| 2017-11-03 | $8.59 | $8.59 | $8.39 | $8.45 | $8.45 | 3,248,000 |
| 2017-11-02 | $8.74 | $8.77 | $8.53 | $8.56 | $8.56 | 3,251,980 |
| 2017-11-01 | $8.75 | $8.86 | $8.70 | $8.77 | $8.77 | 2,984,660 |
| 2017-10-31 | $8.70 | $8.76 | $8.63 | $8.75 | $8.75 | 2,574,820 |
| 2017-10-30 | $9.11 | $9.13 | $8.65 | $8.69 | $8.69 | 3,574,920 |
| 2017-10-27 | $9.21 | $9.30 | $9.08 | $9.11 | $9.11 | 2,758,600 |
| 2017-10-26 | $9.17 | $9.29 | $9.11 | $9.20 | $9.20 | 3,682,720 |
| 2017-10-25 | $9.16 | $9.20 | $9.08 | $9.16 | $9.16 | 2,760,650 |
| 2017-10-24 | $9.29 | $9.35 | $9.05 | $9.12 | $9.12 | 3,244,300 |
| 2017-10-23 | $9.25 | $9.39 | $9.23 | $9.31 | $9.31 | 2,102,910 |
| 2017-10-20 | $9.17 | $9.32 | $9.13 | $9.27 | $9.27 | 2,818,420 |
| 2017-10-19 | $9.25 | $9.30 | $9.08 | $9.16 | $9.16 | 2,514,700 |
| 2017-10-18 | $9.42 | $9.49 | $9.23 | $9.23 | $9.23 | 2,612,010 |
| 2017-10-17 | $9.35 | $9.51 | $9.35 | $9.40 | $9.40 | 2,992,060 |
| 2017-10-16 | $9.70 | $9.72 | $9.32 | $9.34 | $9.34 | 5,662,530 |
| 2017-10-13 | $9.84 | $9.95 | $9.59 | $9.80 | $9.80 | 12,927,200 |
| 2017-10-12 | $10.54 | $10.54 | $10.12 | $10.30 | $10.30 | 4,664,850 |
| 2017-10-11 | $10.70 | $10.70 | $10.43 | $10.48 | $10.48 | 4,466,950 |
| 2017-10-10 | $10.45 | $10.75 | $10.34 | $10.74 | $10.74 | 6,000,570 |
| 2017-10-09 | $10.35 | $10.64 | $10.20 | $10.49 | $10.49 | 6,887,010 |
| 2017-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-09-29 | $10.05 | $10.27 | $10.05 | $10.19 | $10.19 | 3,949,130 |
| 2017-09-28 | $10.20 | $10.38 | $10.03 | $10.05 | $10.05 | 4,554,600 |
| 2017-09-27 | $10.00 | $10.21 | $9.91 | $10.19 | $10.19 | 4,531,440 |
| 2017-09-26 | $9.91 | $10.04 | $9.81 | $9.98 | $9.98 | 3,911,470 |
| 2017-09-25 | $10.50 | $10.54 | $9.85 | $9.85 | $9.85 | 6,958,780 |
| 2017-09-22 | $10.46 | $10.57 | $10.14 | $10.46 | $10.46 | 5,190,430 |
| 2017-09-21 | $10.41 | $10.74 | $10.26 | $10.50 | $10.50 | 9,869,320 |
| 2017-09-20 | $9.86 | $10.62 | $9.86 | $10.46 | $10.46 | 10,409,110 |
| 2017-09-19 | $10.10 | $10.19 | $9.92 | $9.98 | $9.98 | 4,670,970 |
| 2017-09-18 | $9.89 | $10.03 | $9.80 | $10.03 | $10.03 | 3,281,800 |
| 2017-09-15 | $10.05 | $10.05 | $9.82 | $9.89 | $9.89 | 3,219,260 |
| 2017-09-14 | $9.98 | $10.29 | $9.94 | $10.01 | $10.01 | 5,952,220 |
| 2017-09-13 | $9.72 | $10.03 | $9.72 | $10.03 | $10.03 | 4,332,130 |
| 2017-09-12 | $10.02 | $10.09 | $9.68 | $9.72 | $9.72 | 7,113,190 |
| 2017-09-11 | $10.03 | $10.12 | $9.98 | $10.05 | $10.05 | 3,906,740 |
| 2017-09-08 | $9.83 | $10.15 | $9.77 | $10.06 | $10.06 | 7,143,710 |
| 2017-09-07 | $9.89 | $10.15 | $9.83 | $9.84 | $9.84 | 10,355,690 |
| 2017-09-06 | $9.66 | $9.96 | $9.61 | $9.92 | $9.92 | 6,457,770 |
| 2017-09-05 | $9.53 | $9.80 | $9.47 | $9.74 | $9.74 | 7,459,920 |
| 2017-09-04 | $9.40 | $9.57 | $9.39 | $9.53 | $9.53 | 3,621,100 |
| 2017-09-01 | $9.46 | $9.48 | $9.36 | $9.45 | $9.45 | 2,829,250 |
| 2017-08-31 | $9.35 | $9.53 | $9.23 | $9.46 | $9.46 | 5,689,910 |
| 2017-08-30 | $9.29 | $9.36 | $9.21 | $9.24 | $9.24 | 3,048,670 |
| 2017-08-29 | $9.35 | $9.42 | $9.27 | $9.30 | $9.30 | 2,999,250 |
| 2017-08-28 | $9.26 | $9.41 | $9.23 | $9.35 | $9.35 | 3,771,040 |
| 2017-08-25 | $9.12 | $9.27 | $9.06 | $9.26 | $9.26 | 2,654,980 |
| 2017-08-24 | $9.20 | $9.25 | $9.09 | $9.11 | $9.11 | 2,602,920 |
| 2017-08-23 | $9.16 | $9.25 | $9.13 | $9.18 | $9.18 | 2,393,500 |
| 2017-08-22 | $9.28 | $9.28 | $9.14 | $9.18 | $9.18 | 2,778,160 |
| 2017-08-21 | $9.23 | $9.29 | $9.20 | $9.27 | $9.27 | 2,982,080 |
| 2017-08-18 | $9.24 | $9.30 | $9.16 | $9.23 | $9.23 | 3,874,440 |
| 2017-08-17 | $9.19 | $9.33 | $9.19 | $9.30 | $9.30 | 4,680,550 |
| 2017-08-16 | $9.06 | $9.28 | $9.05 | $9.20 | $9.20 | 5,851,050 |
| 2017-08-15 | $9.03 | $9.08 | $8.98 | $9.05 | $9.05 | 2,975,670 |
| 2017-08-14 | $8.75 | $9.02 | $8.74 | $9.00 | $9.00 | 3,094,110 |
| 2017-08-11 | $8.89 | $8.96 | $8.74 | $8.74 | $8.74 | 2,921,890 |
| 2017-08-10 | $9.08 | $9.08 | $8.87 | $8.92 | $8.92 | 2,990,670 |
| 2017-08-09 | $9.07 | $9.12 | $9.01 | $9.06 | $9.06 | 3,052,210 |
| 2017-08-08 | $8.97 | $9.09 | $8.89 | $9.07 | $9.07 | 3,508,340 |
| 2017-08-07 | $8.92 | $9.06 | $8.92 | $8.99 | $8.99 | 3,096,530 |
| 2017-08-04 | $8.98 | $9.04 | $8.91 | $8.92 | $8.92 | 2,633,090 |
| 2017-08-03 | $8.84 | $9.04 | $8.83 | $8.97 | $8.97 | 3,154,600 |
| 2017-08-02 | $9.04 | $9.05 | $8.86 | $8.87 | $8.87 | 3,486,280 |
| 2017-08-01 | $9.09 | $9.09 | $8.98 | $9.01 | $9.01 | 2,917,130 |
| 2017-07-31 | $9.03 | $9.08 | $8.99 | $9.07 | $9.07 | 2,933,590 |
| 2017-07-28 | $9.18 | $9.18 | $9.00 | $9.03 | $9.03 | 3,564,430 |
| 2017-07-27 | $8.81 | $9.20 | $8.79 | $9.14 | $9.14 | 6,243,470 |
| 2017-07-26 | $8.81 | $8.85 | $8.73 | $8.82 | $8.82 | 2,383,800 |
| 2017-07-25 | $8.86 | $8.93 | $8.75 | $8.80 | $8.80 | 3,135,600 |
| 2017-07-24 | $8.84 | $8.88 | $8.70 | $8.87 | $8.87 | 3,294,730 |
| 2017-07-21 | $8.86 | $8.97 | $8.80 | $8.84 | $8.84 | 2,578,260 |
| 2017-07-20 | $8.96 | $9.09 | $8.88 | $8.90 | $8.90 | 2,943,540 |
| 2017-07-19 | $8.80 | $9.03 | $8.79 | $8.96 | $8.96 | 2,471,350 |
| 2017-07-18 | $8.72 | $8.99 | $8.60 | $8.91 | $8.91 | 3,294,300 |
| 2017-07-17 | $9.69 | $9.72 | $8.77 | $8.84 | $8.84 | 5,835,570 |
| 2017-07-14 | $9.99 | $9.99 | $9.72 | $9.74 | $9.74 | 5,665,050 |
| 2017-07-13 | $10.25 | $10.27 | $10.16 | $10.22 | $10.22 | 2,102,610 |
| 2017-07-12 | $10.31 | $10.38 | $10.09 | $10.27 | $10.27 | 3,096,050 |
| 2017-07-11 | $10.60 | $10.60 | $10.32 | $10.36 | $10.36 | 3,036,810 |
| 2017-07-10 | $10.88 | $10.88 | $10.58 | $10.60 | $10.60 | 2,987,110 |
| 2017-07-07 | $10.80 | $10.86 | $10.79 | $10.83 | $10.83 | 2,285,510 |
| 2017-07-06 | $10.83 | $10.87 | $10.70 | $10.82 | $10.82 | 2,547,790 |
| 2017-07-05 | $10.62 | $10.81 | $10.62 | $10.80 | $10.79 | 2,828,430 |
| 2017-07-04 | $10.63 | $10.68 | $10.54 | $10.68 | $10.67 | 2,070,000 |
| 2017-07-03 | $10.50 | $10.64 | $10.44 | $10.62 | $10.61 | 2,172,060 |
| 2017-06-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.52 | 0 |
| 2017-06-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.52 | 0 |
| 2017-06-28 | $10.76 | $10.80 | $10.51 | $10.53 | $10.52 | 2,393,180 |
| 2017-06-27 | $10.75 | $10.85 | $10.69 | $10.83 | $10.82 | 2,567,530 |
| 2017-06-26 | $10.51 | $10.75 | $10.49 | $10.75 | $10.74 | 2,341,500 |
| 2017-06-23 | $10.82 | $10.82 | $10.40 | $10.59 | $10.58 | 2,589,360 |
| 2017-06-22 | $10.97 | $10.97 | $10.60 | $10.65 | $10.64 | 2,634,350 |
| 2017-06-21 | $10.93 | $11.02 | $10.75 | $11.01 | $11.00 | 2,454,360 |
| 2017-06-20 | $10.91 | $11.20 | $10.86 | $10.91 | $10.90 | 4,417,650 |
| 2017-06-19 | $10.78 | $11.00 | $10.72 | $10.88 | $10.87 | 2,498,350 |
| 2017-06-16 | $10.88 | $10.88 | $10.71 | $10.74 | $10.73 | 2,373,420 |
| 2017-06-15 | $10.75 | $11.05 | $10.71 | $10.87 | $10.86 | 3,451,200 |
| 2017-06-14 | $10.76 | $10.86 | $10.67 | $10.75 | $10.74 | 2,230,290 |
| 2017-06-13 | $10.42 | $10.78 | $10.40 | $10.78 | $10.77 | 3,489,210 |
| 2017-06-12 | $10.68 | $10.70 | $10.41 | $10.49 | $10.48 | 3,001,730 |
| 2017-06-09 | $10.45 | $10.85 | $10.36 | $10.79 | $10.78 | 4,133,340 |
| 2017-06-08 | $10.62 | $10.72 | $10.47 | $10.52 | $10.51 | 2,492,290 |
| 2017-06-07 | $10.44 | $10.67 | $10.40 | $10.65 | $10.64 | 2,869,790 |
| 2017-06-06 | $10.41 | $10.48 | $10.32 | $10.44 | $10.43 | 2,170,380 |
| 2017-06-05 | $10.33 | $10.49 | $10.31 | $10.42 | $10.41 | 2,140,430 |
| 2017-06-02 | $9.82 | $10.46 | $9.77 | $10.40 | $10.39 | 2,871,960 |
| 2017-06-01 | $10.29 | $10.34 | $9.85 | $9.93 | $9.92 | 2,256,290 |
| 2017-05-31 | $10.55 | $10.56 | $10.28 | $10.30 | $10.29 | 1,616,350 |
| 2017-05-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.32 | 0 |
| 2017-05-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.32 | 0 |
| 2017-05-26 | $10.32 | $10.47 | $10.27 | $10.33 | $10.32 | 1,794,950 |
| 2017-05-25 | $10.11 | $10.46 | $9.99 | $10.35 | $10.34 | 3,176,110 |
| 2017-05-24 | $9.98 | $10.14 | $9.70 | $10.13 | $10.12 | 2,552,360 |
| 2017-05-23 | $10.29 | $10.48 | $9.80 | $9.90 | $9.89 | 2,876,300 |
| 2017-05-22 | $10.81 | $10.93 | $10.25 | $10.39 | $10.38 | 2,929,600 |
| 2017-05-19 | $10.76 | $10.92 | $10.71 | $10.84 | $10.83 | 1,636,600 |
| 2017-05-18 | $10.66 | $10.94 | $10.58 | $10.80 | $10.79 | 2,998,670 |
| 2017-05-17 | $10.74 | $10.89 | $10.64 | $10.76 | $10.75 | 3,644,930 |
| 2017-05-16 | $10.16 | $10.82 | $10.08 | $10.77 | $10.76 | 3,890,400 |
| 2017-05-15 | $10.34 | $10.40 | $10.20 | $10.28 | $10.27 | 1,471,230 |
| 2017-05-12 | $10.40 | $10.40 | $10.09 | $10.20 | $10.19 | 2,287,600 |
| 2017-05-11 | $10.41 | $10.59 | $9.78 | $10.42 | $10.41 | 4,177,460 |
| 2017-05-10 | $10.93 | $11.05 | $10.62 | $10.62 | $10.61 | 2,760,200 |
| 2017-05-09 | $10.72 | $10.94 | $10.67 | $10.91 | $10.90 | 2,574,460 |
| 2017-05-08 | $10.90 | $11.05 | $10.72 | $10.77 | $10.76 | 2,481,390 |
| 2017-05-05 | $11.10 | $11.23 | $10.91 | $10.96 | $10.95 | 2,260,940 |
| 2017-05-04 | $11.04 | $11.26 | $11.04 | $11.15 | $11.14 | 2,142,610 |
| 2017-05-03 | $11.12 | $11.22 | $11.04 | $11.12 | $11.11 | 2,138,160 |
| 2017-05-02 | $11.20 | $11.21 | $11.03 | $11.11 | $11.10 | 2,105,940 |
| 2017-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.21 | 0 |
| 2017-04-28 | $11.00 | $11.22 | $10.98 | $11.22 | $11.21 | 2,469,810 |
| 2017-04-27 | $10.84 | $11.13 | $10.56 | $11.11 | $11.10 | 3,806,030 |
| 2017-04-26 | $10.86 | $10.99 | $10.77 | $10.85 | $10.84 | 2,442,210 |
| 2017-04-25 | $10.81 | $11.00 | $10.74 | $10.86 | $10.85 | 2,430,230 |
| 2017-04-24 | $11.31 | $11.33 | $10.76 | $10.81 | $10.80 | 4,108,310 |
| 2017-04-21 | $11.50 | $11.50 | $11.31 | $11.35 | $11.34 | 2,201,430 |
| 2017-04-20 | $11.59 | $11.67 | $11.21 | $11.45 | $11.44 | 3,296,340 |
| 2017-04-19 | $11.85 | $11.87 | $11.40 | $11.57 | $11.56 | 3,990,470 |
| 2017-04-18 | $12.25 | $12.34 | $11.72 | $11.87 | $11.86 | 3,612,110 |
| 2017-04-17 | $12.52 | $12.62 | $12.18 | $12.22 | $12.21 | 2,862,600 |
| 2017-04-14 | $12.64 | $12.83 | $12.48 | $12.53 | $12.52 | 3,294,070 |
| 2017-04-13 | $12.61 | $12.76 | $12.59 | $12.64 | $12.63 | 2,603,860 |
| 2017-04-12 | $12.85 | $12.87 | $12.64 | $12.64 | $12.63 | 2,723,470 |
| 2017-04-11 | $12.67 | $12.89 | $12.52 | $12.89 | $12.88 | 3,451,430 |
| 2017-04-10 | $13.06 | $13.08 | $12.62 | $12.65 | $12.64 | 4,632,760 |
| 2017-04-07 | $13.17 | $13.21 | $13.00 | $13.06 | $13.05 | 2,585,230 |
| 2017-04-06 | $13.23 | $13.28 | $13.13 | $13.17 | $13.16 | 3,173,820 |
| 2017-04-05 | $12.83 | $13.34 | $12.83 | $13.28 | $13.27 | 7,929,910 |
| 2017-04-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.85 | 0 |
| 2017-04-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.85 | 0 |
| 2017-03-31 | $12.69 | $13.00 | $12.51 | $12.86 | $12.85 | 4,556,520 |
| 2017-03-30 | $12.80 | $12.85 | $12.40 | $12.77 | $12.76 | 4,324,230 |
| 2017-03-29 | $13.25 | $13.29 | $12.79 | $12.80 | $12.79 | 3,477,300 |
| 2017-03-28 | $13.18 | $13.30 | $13.17 | $13.25 | $13.24 | 1,727,340 |
| 2017-03-27 | $13.35 | $13.42 | $13.17 | $13.17 | $13.16 | 2,147,990 |
| 2017-03-24 | $13.41 | $13.42 | $13.21 | $13.35 | $13.34 | 2,347,170 |
| 2017-03-23 | $13.30 | $13.45 | $13.15 | $13.43 | $13.42 | 3,070,570 |
| 2017-03-22 | $13.42 | $13.57 | $13.15 | $13.26 | $13.25 | 3,161,840 |
| 2017-03-21 | $13.57 | $13.63 | $13.42 | $13.48 | $13.47 | 2,592,590 |
| 2017-03-20 | $13.40 | $13.59 | $13.38 | $13.57 | $13.56 | 3,235,420 |
| 2017-03-17 | $13.70 | $13.96 | $13.50 | $13.50 | $13.49 | 6,379,240 |
| 2017-03-16 | $13.56 | $13.68 | $13.53 | $13.63 | $13.62 | 2,965,250 |
| 2017-03-15 | $13.47 | $13.56 | $13.43 | $13.54 | $13.53 | 2,652,700 |
| 2017-03-14 | $13.56 | $13.62 | $13.41 | $13.47 | $13.46 | 2,207,540 |
| 2017-03-13 | $13.33 | $13.54 | $13.11 | $13.49 | $13.48 | 3,459,540 |
| 2017-03-10 | $13.53 | $13.55 | $13.34 | $13.37 | $13.36 | 3,012,030 |
| 2017-03-09 | $13.50 | $13.66 | $13.36 | $13.56 | $13.55 | 3,239,760 |
| 2017-03-08 | $13.61 | $13.64 | $13.45 | $13.56 | $13.55 | 4,341,050 |
| 2017-03-07 | $13.60 | $13.69 | $13.48 | $13.60 | $13.59 | 3,653,080 |
| 2017-03-06 | $13.21 | $13.62 | $13.21 | $13.59 | $13.58 | 6,322,590 |
| 2017-03-03 | $13.22 | $13.29 | $13.14 | $13.25 | $13.24 | 2,671,120 |
| 2017-03-02 | $13.45 | $13.45 | $13.17 | $13.25 | $13.24 | 2,599,080 |
| 2017-03-01 | $13.36 | $13.52 | $13.24 | $13.37 | $13.36 | 3,421,770 |
| 2017-02-28 | $13.32 | $13.36 | $13.20 | $13.36 | $13.35 | 3,105,370 |
| 2017-02-27 | $13.51 | $13.69 | $13.31 | $13.34 | $13.33 | 4,386,530 |
| 2017-02-24 | $13.43 | $13.56 | $13.34 | $13.55 | $13.54 | 3,811,210 |
| 2017-02-23 | $13.54 | $13.54 | $13.37 | $13.50 | $13.49 | 2,317,680 |
| 2017-02-22 | $13.50 | $13.57 | $13.34 | $13.55 | $13.54 | 2,509,280 |
| 2017-02-21 | $13.30 | $13.52 | $13.28 | $13.50 | $13.49 | 2,905,900 |
| 2017-02-20 | $13.14 | $13.35 | $13.12 | $13.33 | $13.32 | 2,112,500 |
| 2017-02-17 | $13.40 | $13.65 | $13.16 | $13.20 | $13.19 | 2,673,110 |
| 2017-02-16 | $13.43 | $13.87 | $13.26 | $13.48 | $13.47 | 4,655,100 |
| 2017-02-15 | $13.23 | $13.60 | $13.20 | $13.24 | $13.23 | 4,776,880 |
| 2017-02-14 | $13.28 | $13.33 | $13.16 | $13.25 | $13.24 | 1,949,610 |
| 2017-02-13 | $13.13 | $13.31 | $13.03 | $13.25 | $13.24 | 2,737,930 |
| 2017-02-10 | $13.27 | $13.34 | $13.12 | $13.13 | $13.12 | 2,928,210 |
| 2017-02-09 | $13.12 | $13.30 | $13.09 | $13.26 | $13.25 | 2,836,520 |
| 2017-02-08 | $13.09 | $13.15 | $12.86 | $13.12 | $13.11 | 3,053,210 |
| 2017-02-07 | $13.38 | $13.50 | $13.03 | $13.09 | $13.08 | 3,548,510 |
| 2017-02-06 | $13.20 | $13.38 | $13.09 | $13.37 | $13.36 | 2,794,510 |
| 2017-02-03 | $13.30 | $13.33 | $13.03 | $13.20 | $13.19 | 1,560,100 |
| 2017-02-02 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 0 |
| 2017-02-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 0 |
| 2017-01-31 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 0 |
| 2017-01-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 0 |
| 2017-01-27 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 0 |
| 2017-01-26 | $12.89 | $13.60 | $12.86 | $13.33 | $13.32 | 4,814,320 |
| 2017-01-25 | $12.75 | $12.99 | $12.68 | $12.98 | $12.97 | 3,891,470 |
| 2017-01-24 | $12.75 | $12.85 | $12.65 | $12.75 | $12.74 | 3,486,330 |
| 2017-01-23 | $12.68 | $12.90 | $12.50 | $12.75 | $12.74 | 3,893,860 |
| 2017-01-20 | $12.27 | $12.91 | $12.18 | $12.74 | $12.73 | 5,195,810 |
| 2017-01-19 | $12.40 | $12.48 | $12.16 | $12.25 | $12.24 | 3,571,300 |
| 2017-01-18 | $12.66 | $12.66 | $12.34 | $12.44 | $12.43 | 1,939,170 |
| 2017-01-17 | $12.42 | $12.69 | $12.20 | $12.59 | $12.58 | 2,702,440 |
| 2017-01-16 | $13.35 | $13.35 | $12.14 | $12.50 | $12.49 | 4,186,720 |
| 2017-01-13 | $13.35 | $13.50 | $13.15 | $13.41 | $13.40 | 3,196,190 |
| 2017-01-12 | $13.48 | $13.59 | $13.23 | $13.36 | $13.35 | 1,882,210 |
| 2017-01-11 | $13.55 | $13.72 | $13.48 | $13.50 | $13.49 | 2,092,570 |
| 2017-01-10 | $13.65 | $13.73 | $13.60 | $13.62 | $13.61 | 1,879,300 |
| 2017-01-09 | $13.70 | $13.77 | $13.50 | $13.65 | $13.64 | 3,370,050 |
| 2017-01-06 | $13.85 | $13.94 | $13.76 | $13.81 | $13.80 | 3,631,510 |
| 2017-01-05 | $13.81 | $13.93 | $13.77 | $13.82 | $13.81 | 2,232,120 |
| 2017-01-04 | $13.73 | $13.93 | $13.61 | $13.81 | $13.80 | 2,558,870 |
| 2017-01-03 | $13.70 | $13.75 | $13.56 | $13.67 | $13.66 | 2,709,880 |
| 2017-01-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.54 | 0 |
| 2016-12-30 | $13.52 | $13.88 | $13.45 | $13.55 | $13.54 | 2,755,820 |
| 2016-12-29 | $13.64 | $13.68 | $13.43 | $13.46 | $13.45 | 3,148,440 |
| 2016-12-28 | $13.66 | $13.88 | $13.56 | $13.60 | $13.59 | 3,073,700 |
| 2016-12-27 | $13.40 | $13.73 | $13.38 | $13.65 | $13.64 | 4,304,430 |
| 2016-12-26 | $13.42 | $13.45 | $13.03 | $13.44 | $13.43 | 3,592,410 |
| 2016-12-23 | $13.48 | $13.74 | $13.19 | $13.50 | $13.49 | 4,175,030 |
| 2016-12-22 | $13.40 | $13.49 | $13.31 | $13.48 | $13.47 | 2,724,270 |
| 2016-12-21 | $13.49 | $13.67 | $13.26 | $13.44 | $13.43 | 4,515,170 |
| 2016-12-20 | $13.20 | $13.43 | $13.20 | $13.36 | $13.35 | 2,629,380 |
| 2016-12-19 | $13.32 | $13.47 | $13.08 | $13.31 | $13.30 | 4,256,220 |
| 2016-12-16 | $12.85 | $13.42 | $12.85 | $13.31 | $13.30 | 6,103,720 |
| 2016-12-15 | $12.59 | $13.05 | $12.55 | $12.84 | $12.83 | 6,260,740 |
| 2016-12-14 | $12.86 | $12.94 | $12.55 | $12.61 | $12.60 | 6,087,040 |
| 2016-12-13 | $12.86 | $12.98 | $12.62 | $12.85 | $12.84 | 4,313,680 |
| 2016-12-12 | $14.00 | $14.08 | $12.78 | $12.86 | $12.85 | 9,264,100 |
| 2016-12-09 | $13.98 | $14.17 | $13.96 | $14.00 | $13.99 | 4,165,410 |
| 2016-12-08 | $14.43 | $14.43 | $13.86 | $13.93 | $13.92 | 6,474,460 |
| 2016-12-07 | $14.05 | $14.41 | $14.05 | $14.37 | $14.36 | 3,315,900 |
| 2016-12-06 | $14.31 | $14.50 | $14.03 | $14.05 | $14.04 | 4,395,940 |
| 2016-12-05 | $14.00 | $14.63 | $13.87 | $14.25 | $14.24 | 5,255,080 |
| 2016-12-02 | $14.89 | $14.98 | $14.12 | $14.15 | $14.14 | 6,571,070 |
| 2016-12-01 | $14.94 | $15.08 | $14.82 | $14.90 | $14.88 | 3,231,440 |
| 2016-11-30 | $14.91 | $15.12 | $14.80 | $14.93 | $14.91 | 3,481,990 |
| 2016-11-29 | $14.94 | $15.13 | $14.82 | $14.91 | $14.89 | 3,851,790 |
| 2016-11-28 | $15.17 | $15.27 | $15.00 | $15.02 | $15.00 | 4,259,170 |
| 2016-11-25 | $15.12 | $15.28 | $14.76 | $15.19 | $15.17 | 4,954,880 |
| 2016-11-24 | $15.37 | $15.45 | $15.11 | $15.18 | $15.16 | 5,008,270 |
| 2016-11-23 | $15.59 | $15.72 | $15.36 | $15.40 | $15.38 | 6,913,370 |
| 2016-11-22 | $15.31 | $15.59 | $15.23 | $15.59 | $15.57 | 5,579,110 |
| 2016-11-21 | $15.30 | $15.42 | $15.18 | $15.21 | $15.19 | 4,750,200 |
| 2016-11-18 | $15.30 | $15.48 | $15.19 | $15.37 | $15.35 | 4,956,130 |
| 2016-11-17 | $15.53 | $15.56 | $15.25 | $15.36 | $15.34 | 5,409,000 |
| 2016-11-16 | $15.66 | $15.87 | $15.51 | $15.54 | $15.52 | 7,721,190 |
| 2016-11-15 | $15.39 | $15.65 | $15.24 | $15.62 | $15.60 | 6,282,320 |
| 2016-11-14 | $15.35 | $15.68 | $15.28 | $15.38 | $15.36 | 8,539,650 |
| 2016-11-11 | $15.10 | $15.47 | $15.10 | $15.33 | $15.31 | 8,765,410 |
| 2016-11-10 | $14.93 | $15.19 | $14.78 | $15.19 | $15.17 | 8,210,350 |
| 2016-11-09 | $15.00 | $15.11 | $14.60 | $14.78 | $14.76 | 6,241,840 |
| 2016-11-08 | $14.83 | $15.05 | $14.75 | $15.00 | $14.98 | 6,050,560 |
| 2016-11-07 | $14.96 | $15.06 | $14.70 | $14.74 | $14.73 | 5,781,180 |
| 2016-11-04 | $14.89 | $15.07 | $14.80 | $14.90 | $14.88 | 4,774,070 |
| 2016-11-03 | $14.88 | $15.14 | $14.75 | $14.85 | $14.83 | 6,671,970 |
| 2016-11-02 | $14.84 | $14.97 | $14.68 | $14.80 | $14.78 | 5,604,340 |
| 2016-11-01 | $14.57 | $14.93 | $14.45 | $14.83 | $14.81 | 6,654,520 |
| 2016-10-31 | $14.30 | $14.61 | $14.21 | $14.46 | $14.45 | 0 |
| 2016-10-28 | $14.75 | $14.78 | $14.40 | $14.42 | $14.41 | 4,350,400 |
| 2016-10-27 | $14.75 | $14.99 | $14.68 | $14.75 | $14.74 | 3,889,060 |
| 2016-10-26 | $14.85 | $14.89 | $14.66 | $14.75 | $14.74 | 4,392,510 |
| 2016-10-25 | $14.58 | $14.97 | $14.56 | $14.85 | $14.83 | 7,605,820 |
| 2016-10-24 | $14.38 | $14.63 | $14.34 | $14.58 | $14.57 | 5,609,230 |
| 2016-10-21 | $14.44 | $14.52 | $14.18 | $14.38 | $14.37 | 4,390,030 |
| 2016-10-20 | $14.44 | $14.50 | $14.34 | $14.48 | $14.47 | 4,718,770 |
| 2016-10-19 | $14.40 | $14.53 | $14.32 | $14.38 | $14.37 | 4,322,390 |
| 2016-10-18 | $14.12 | $14.43 | $14.03 | $14.40 | $14.39 | 5,191,820 |
| 2016-10-17 | $14.49 | $14.55 | $13.98 | $14.04 | $14.03 | 6,492,300 |
| 2016-10-14 | $14.41 | $14.55 | $14.30 | $14.49 | $14.48 | 4,853,480 |
| 2016-10-13 | $14.45 | $14.50 | $14.35 | $14.42 | $14.41 | 4,220,460 |
| 2016-10-12 | $14.30 | $14.48 | $14.29 | $14.47 | $14.46 | 4,846,230 |
| 2016-10-11 | $14.38 | $14.41 | $14.25 | $14.36 | $14.35 | 4,415,990 |
| 2016-10-10 | $14.08 | $14.35 | $14.08 | $14.35 | $14.34 | 4,876,080 |
| 2016-10-07 | $14.02 | $14.02 | $14.02 | $14.02 | $14.01 | 0 |
| 2016-10-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.01 | 0 |
| 2016-10-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.01 | 0 |
| 2016-10-04 | $14.02 | $14.02 | $14.02 | $14.02 | $14.01 | 0 |
| 2016-10-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.01 | 0 |
| 2016-09-30 | $13.97 | $14.11 | $13.93 | $14.02 | $14.01 | 3,019,860 |
| 2016-09-29 | $14.12 | $14.20 | $14.03 | $14.06 | $14.05 | 3,989,720 |
| 2016-09-28 | $14.10 | $14.14 | $13.98 | $14.12 | $14.11 | 3,541,830 |
| 2016-09-27 | $13.95 | $14.10 | $13.80 | $14.08 | $14.07 | 5,890,850 |
| 2016-09-26 | $14.86 | $14.88 | $13.85 | $13.89 | $13.88 | 15,514,780 |
| 2016-09-23 | $15.11 | $15.27 | $14.82 | $14.89 | $14.87 | 7,753,380 |
| 2016-09-22 | $15.30 | $15.46 | $15.06 | $15.09 | $15.07 | 7,397,240 |
| 2016-09-21 | $15.31 | $15.36 | $15.13 | $15.30 | $15.28 | 7,851,590 |
| 2016-09-20 | $14.96 | $15.44 | $14.90 | $15.27 | $15.25 | 11,575,870 |
| 2016-09-19 | $14.90 | $15.20 | $14.81 | $14.99 | $14.97 | 5,626,220 |
| 2016-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 0 |
| 2016-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 0 |
| 2016-09-14 | $14.73 | $15.37 | $14.71 | $15.00 | $14.98 | 10,044,700 |
| 2016-09-13 | $14.62 | $14.99 | $14.62 | $14.97 | $14.95 | 6,188,790 |
| 2016-09-12 | $14.50 | $15.00 | $14.41 | $14.54 | $14.53 | 8,412,160 |
| 2016-09-09 | $15.25 | $15.34 | $14.77 | $14.78 | $14.76 | 8,768,000 |
| 2016-09-08 | $14.93 | $15.28 | $14.90 | $15.25 | $15.23 | 8,735,770 |
| 2016-09-07 | $15.04 | $15.60 | $14.90 | $14.99 | $14.97 | 17,669,510 |
| 2016-09-06 | $14.90 | $15.45 | $14.86 | $15.21 | $15.19 | 23,073,340 |
| 2016-09-05 | $14.50 | $14.81 | $14.39 | $14.80 | $14.78 | 15,707,850 |
| 2016-09-02 | $14.19 | $14.45 | $14.09 | $14.36 | $14.35 | 4,725,160 |
| 2016-09-01 | $14.35 | $14.67 | $14.17 | $14.17 | $14.16 | 7,353,940 |
| 2016-08-31 | $14.31 | $14.65 | $14.29 | $14.49 | $14.48 | 6,721,260 |
| 2016-08-30 | $14.43 | $14.63 | $14.31 | $14.34 | $14.33 | 3,591,350 |
| 2016-08-29 | $14.33 | $14.56 | $14.07 | $14.45 | $14.44 | 6,952,680 |
| 2016-08-26 | $13.92 | $14.50 | $13.92 | $14.28 | $14.27 | 6,567,090 |
| 2016-08-25 | $14.10 | $14.10 | $13.71 | $13.92 | $13.91 | 3,069,750 |
| 2016-08-24 | $14.18 | $14.28 | $14.06 | $14.13 | $14.12 | 1,995,800 |
| 2016-08-23 | $14.05 | $14.35 | $14.00 | $14.17 | $14.16 | 2,551,590 |
| 2016-08-22 | $14.48 | $14.49 | $14.11 | $14.11 | $14.10 | 4,094,190 |
| 2016-08-19 | $14.43 | $14.64 | $14.34 | $14.41 | $14.40 | 4,465,630 |
| 2016-08-18 | $14.27 | $14.88 | $14.14 | $14.50 | $14.49 | 9,552,520 |
| 2016-08-17 | $14.20 | $14.37 | $14.11 | $14.23 | $14.22 | 3,166,650 |
| 2016-08-16 | $14.20 | $14.27 | $14.14 | $14.22 | $14.21 | 2,929,310 |
| 2016-08-15 | $14.10 | $14.34 | $13.91 | $14.20 | $14.19 | 5,172,810 |
| 2016-08-12 | $13.69 | $14.24 | $13.68 | $14.11 | $14.10 | 5,061,970 |
| 2016-08-11 | $13.73 | $14.15 | $13.51 | $13.79 | $13.78 | 4,275,980 |
| 2016-08-10 | $13.60 | $13.90 | $13.60 | $13.80 | $13.79 | 3,330,940 |
| 2016-08-09 | $13.48 | $13.77 | $13.48 | $13.66 | $13.65 | 1,949,390 |
| 2016-08-08 | $13.30 | $13.59 | $13.25 | $13.53 | $13.52 | 1,915,810 |
| 2016-08-05 | $13.60 | $13.60 | $13.31 | $13.31 | $13.30 | 2,303,360 |
| 2016-08-04 | $13.39 | $13.66 | $13.27 | $13.58 | $13.57 | 3,475,290 |
| 2016-08-03 | $13.38 | $13.41 | $13.20 | $13.38 | $13.37 | 2,102,270 |
| 2016-08-02 | $13.15 | $13.45 | $13.10 | $13.37 | $13.36 | 3,451,120 |
| 2016-08-01 | $13.15 | $13.29 | $12.82 | $13.15 | $13.14 | 3,685,840 |
| 2016-07-29 | $13.35 | $13.46 | $13.17 | $13.20 | $13.19 | 3,537,450 |
| 2016-07-28 | $13.37 | $13.58 | $12.91 | $13.40 | $13.39 | 4,400,140 |
| 2016-07-27 | $14.40 | $14.40 | $13.28 | $13.39 | $13.38 | 7,169,700 |
| 2016-07-26 | $14.06 | $14.33 | $14.05 | $14.31 | $14.30 | 3,686,980 |
| 2016-07-25 | $14.10 | $14.29 | $14.02 | $14.06 | $14.05 | 3,018,350 |
| 2016-07-22 | $14.30 | $14.44 | $14.10 | $14.21 | $14.20 | 4,791,790 |
| 2016-07-21 | $14.25 | $14.39 | $14.20 | $14.30 | $14.29 | 4,403,520 |
| 2016-07-20 | $14.38 | $14.43 | $14.19 | $14.27 | $14.26 | 3,329,380 |
| 2016-07-19 | $14.16 | $14.38 | $14.13 | $14.35 | $14.34 | 3,628,990 |
| 2016-07-18 | $14.26 | $14.26 | $14.02 | $14.15 | $14.14 | 3,648,300 |
| 2016-07-15 | $14.26 | $14.33 | $14.14 | $14.25 | $14.24 | 5,438,690 |
| 2016-07-14 | $14.61 | $14.67 | $14.03 | $14.26 | $14.25 | 19,747,120 |
| 2016-07-13 | $14.83 | $15.07 | $14.77 | $14.88 | $14.86 | 7,074,950 |
| 2016-07-12 | $14.63 | $14.85 | $14.46 | $14.84 | $14.82 | 5,985,120 |
| 2016-07-11 | $14.93 | $15.06 | $14.63 | $14.65 | $14.64 | 6,427,920 |
| 2016-07-08 | $14.95 | $15.20 | $14.89 | $15.00 | $14.98 | 6,183,260 |
| 2016-07-07 | $15.25 | $15.25 | $14.90 | $15.02 | $15.00 | 8,282,700 |
| 2016-07-06 | $15.00 | $15.33 | $14.85 | $15.24 | $15.22 | 9,618,920 |
| 2016-07-05 | $15.38 | $15.52 | $14.87 | $15.05 | $15.03 | 9,045,150 |
| 2016-07-04 | $14.36 | $15.26 | $14.30 | $15.19 | $15.17 | 12,127,100 |
| 2016-07-01 | $14.71 | $14.88 | $14.33 | $14.43 | $14.42 | 6,488,460 |
| 2016-06-30 | $14.72 | $14.86 | $14.50 | $14.71 | $14.70 | 6,209,640 |
| 2016-06-29 | $14.83 | $14.95 | $14.59 | $14.64 | $14.63 | 7,540,750 |
| 2016-06-28 | $14.76 | $15.02 | $14.59 | $14.85 | $14.83 | 9,682,040 |
| 2016-06-27 | $14.51 | $15.14 | $14.51 | $14.95 | $14.93 | 10,076,520 |
| 2016-06-24 | $14.51 | $14.76 | $13.92 | $14.32 | $14.31 | 11,298,680 |
| 2016-06-23 | $14.64 | $15.23 | $14.45 | $14.61 | $14.60 | 13,075,380 |
| 2016-06-22 | $13.86 | $14.98 | $13.70 | $14.76 | $14.75 | 12,360,590 |
| 2016-06-21 | $14.48 | $14.70 | $13.86 | $13.96 | $13.95 | 7,332,270 |
| 2016-06-20 | $14.00 | $14.68 | $13.78 | $14.56 | $14.55 | 8,787,830 |
| 2016-06-17 | $13.87 | $14.18 | $13.71 | $14.01 | $14.00 | 6,180,100 |
| 2016-06-16 | $13.44 | $14.03 | $13.44 | $13.88 | $13.87 | 7,907,930 |
| 2016-06-15 | $13.19 | $13.78 | $13.01 | $13.62 | $13.61 | 5,943,820 |
| 2016-06-14 | $12.72 | $13.37 | $12.72 | $13.09 | $13.08 | 5,113,160 |
| 2016-06-13 | $13.90 | $13.99 | $12.80 | $12.82 | $12.81 | 7,565,980 |
| 2016-06-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.10 | 0 |
| 2016-06-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.10 | 0 |
| 2016-06-08 | $14.11 | $14.26 | $13.93 | $14.11 | $14.10 | 6,782,830 |
| 2016-06-07 | $14.53 | $14.54 | $14.13 | $14.35 | $14.34 | 7,950,950 |
| 2016-06-06 | $13.73 | $14.84 | $13.73 | $14.56 | $14.55 | 14,767,970 |
| 2016-06-03 | $13.59 | $13.90 | $13.52 | $13.66 | $13.65 | 6,028,550 |
| 2016-06-02 | $13.49 | $13.68 | $13.27 | $13.61 | $13.60 | 6,732,080 |
| 2016-06-01 | $13.31 | $13.66 | $13.23 | $13.35 | $13.34 | 7,357,640 |
| 2016-05-31 | $12.75 | $13.40 | $12.68 | $13.31 | $13.30 | 8,524,530 |
| 2016-05-30 | $12.43 | $12.74 | $12.11 | $12.58 | $12.57 | 4,988,760 |
| 2016-05-27 | $12.49 | $12.53 | $12.31 | $12.46 | $12.45 | 3,028,320 |
| 2016-05-26 | $12.50 | $12.60 | $12.01 | $12.50 | $12.49 | 4,754,660 |
| 2016-05-25 | $12.53 | $12.75 | $12.45 | $12.50 | $12.49 | 3,642,240 |
| 2016-05-24 | $12.62 | $12.73 | $12.38 | $12.48 | $12.47 | 3,908,660 |
| 2016-05-23 | $12.43 | $12.79 | $12.43 | $12.61 | $12.60 | 4,504,880 |
| 2016-05-20 | $12.06 | $12.45 | $12.00 | $12.40 | $12.39 | 4,028,440 |
| 2016-05-19 | $12.11 | $12.45 | $12.10 | $12.17 | $12.16 | 3,538,220 |
| 2016-05-18 | $12.50 | $12.50 | $11.91 | $12.08 | $12.06 | 4,528,570 |
| 2016-05-17 | $12.56 | $12.74 | $12.45 | $12.61 | $12.57 | 4,012,780 |
| 2016-05-16 | $12.34 | $12.61 | $12.15 | $12.60 | $12.56 | 3,261,100 |
| 2016-05-13 | $12.36 | $12.79 | $12.14 | $12.32 | $12.28 | 3,695,750 |
| 2016-05-12 | $12.20 | $12.45 | $11.94 | $12.44 | $12.40 | 4,016,700 |
| 2016-05-11 | $12.85 | $12.97 | $12.51 | $12.57 | $12.53 | 3,025,520 |
| 2016-05-10 | $12.61 | $12.96 | $12.61 | $12.75 | $12.71 | 3,089,950 |
| 2016-05-09 | $13.50 | $13.62 | $12.56 | $12.66 | $12.62 | 6,178,540 |
| 2016-05-06 | $14.51 | $14.58 | $13.60 | $13.60 | $13.56 | 5,402,710 |
| 2016-05-05 | $14.32 | $14.63 | $14.32 | $14.48 | $14.44 | 4,982,450 |
| 2016-05-04 | $14.40 | $14.58 | $14.31 | $14.35 | $14.31 | 4,662,620 |
| 2016-05-03 | $14.17 | $14.54 | $13.92 | $14.51 | $14.47 | 4,671,950 |
| 2016-05-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.97 | 0 |
| 2016-04-29 | $13.97 | $14.23 | $13.97 | $14.01 | $13.97 | 2,659,550 |
| 2016-04-28 | $14.13 | $14.13 | $13.70 | $14.09 | $14.05 | 3,126,460 |
| 2016-04-27 | $14.38 | $14.57 | $14.08 | $14.12 | $14.08 | 3,875,770 |
| 2016-04-26 | $14.33 | $14.48 | $14.14 | $14.38 | $14.34 | 4,162,370 |
| 2016-04-25 | $14.24 | $14.50 | $13.72 | $14.30 | $14.26 | 5,600,070 |
| 2016-04-22 | $13.64 | $14.35 | $13.64 | $14.25 | $14.21 | 7,034,510 |
| 2016-04-21 | $13.54 | $13.95 | $13.53 | $13.76 | $13.72 | 7,037,760 |
| 2016-04-20 | $14.82 | $14.90 | $13.37 | $13.64 | $13.60 | 11,211,630 |
| 2016-04-19 | $14.77 | $14.94 | $14.51 | $14.80 | $14.76 | 8,529,750 |
| 2016-04-18 | $15.01 | $15.16 | $14.58 | $14.63 | $14.59 | 9,299,180 |
| 2016-04-15 | $15.30 | $15.36 | $15.04 | $15.18 | $15.14 | 7,098,390 |
| 2016-04-14 | $15.34 | $15.45 | $15.06 | $15.32 | $15.28 | 8,843,060 |
| 2016-04-13 | $15.21 | $15.49 | $15.16 | $15.21 | $15.17 | 11,231,840 |
| 2016-04-12 | $15.49 | $15.60 | $15.01 | $15.20 | $15.16 | 14,374,020 |
| 2016-04-11 | $15.65 | $15.98 | $15.60 | $15.66 | $15.61 | 27,056,210 |
| 2016-04-08 | $15.20 | $16.15 | $15.08 | $16.04 | $15.99 | 30,414,940 |
| 2016-04-07 | $15.55 | $15.71 | $15.10 | $15.53 | $15.48 | 17,199,230 |
| 2016-04-06 | $15.33 | $15.87 | $15.17 | $15.69 | $15.64 | 20,240,640 |
| 2016-04-05 | $15.38 | $15.80 | $15.25 | $15.56 | $15.51 | 25,552,850 |
| 2016-04-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.39 | 0 |
| 2016-04-01 | $14.90 | $15.44 | $14.72 | $15.43 | $15.39 | 12,431,960 |
| 2016-03-31 | $15.11 | $15.36 | $14.80 | $15.00 | $14.96 | 12,891,220 |
| 2016-03-30 | $14.75 | $15.36 | $14.74 | $15.30 | $15.26 | 13,309,970 |
| 2016-03-29 | $14.95 | $15.11 | $14.31 | $14.88 | $14.84 | 14,623,690 |
| 2016-03-28 | $15.81 | $15.88 | $14.97 | $15.02 | $14.98 | 18,275,610 |
| 2016-03-25 | $15.00 | $16.24 | $14.96 | $16.13 | $16.08 | 28,352,200 |
| 2016-03-24 | $14.83 | $15.76 | $14.68 | $15.60 | $15.55 | 16,876,670 |
| 2016-03-23 | $14.91 | $15.12 | $14.72 | $15.03 | $14.99 | 7,903,720 |
| 2016-03-22 | $14.77 | $15.45 | $14.60 | $15.08 | $15.04 | 14,223,880 |
| 2016-03-21 | $14.90 | $15.64 | $14.77 | $15.09 | $15.05 | 23,179,820 |
| 2016-03-18 | $13.94 | $14.95 | $13.88 | $14.90 | $14.86 | 16,096,890 |
| 2016-03-17 | $13.37 | $14.12 | $13.37 | $13.95 | $13.91 | 9,501,640 |
| 2016-03-16 | $14.34 | $14.40 | $13.41 | $13.44 | $13.40 | 9,646,610 |
| 2016-03-15 | $13.93 | $14.48 | $13.83 | $14.08 | $14.04 | 13,329,810 |
| 2016-03-14 | $13.40 | $14.20 | $13.28 | $14.10 | $14.06 | 10,403,240 |
| 2016-03-11 | $13.07 | $13.36 | $12.91 | $13.22 | $13.18 | 4,818,500 |
| 2016-03-10 | $13.42 | $13.90 | $13.15 | $13.25 | $13.21 | 6,646,470 |
| 2016-03-09 | $13.10 | $13.80 | $13.02 | $13.42 | $13.38 | 6,235,710 |
| 2016-03-08 | $13.59 | $13.75 | $12.50 | $13.71 | $13.67 | 11,213,790 |
| 2016-03-07 | $13.59 | $13.90 | $13.31 | $13.60 | $13.56 | 7,659,160 |
| 2016-03-04 | $13.80 | $14.04 | $13.00 | $13.47 | $13.43 | 16,700,740 |
| 2016-03-03 | $13.25 | $14.33 | $13.13 | $14.10 | $14.06 | 18,890,390 |
| 2016-03-02 | $12.39 | $13.56 | $12.15 | $13.38 | $13.34 | 12,807,810 |
| 2016-03-01 | $12.00 | $12.83 | $11.31 | $12.53 | $12.49 | 14,988,650 |
| 2016-02-29 | $14.00 | $14.20 | $12.26 | $12.39 | $12.35 | 20,980,170 |
| 2016-02-26 | $12.50 | $13.62 | $12.50 | $13.62 | $13.58 | 22,002,230 |
| 2016-02-25 | $13.55 | $13.58 | $12.38 | $12.38 | $12.34 | 7,232,280 |
| 2016-02-24 | $13.37 | $13.82 | $13.03 | $13.75 | $13.71 | 10,558,920 |
| 2016-02-23 | $13.30 | $13.57 | $12.86 | $13.57 | $13.53 | 8,544,090 |
| 2016-02-22 | $13.60 | $13.60 | $13.13 | $13.31 | $13.27 | 6,039,140 |
| 2016-02-19 | $12.90 | $13.28 | $12.79 | $13.12 | $13.08 | 5,940,640 |
| 2016-02-18 | $13.05 | $13.09 | $12.77 | $12.97 | $12.93 | 5,424,180 |
| 2016-02-17 | $12.83 | $13.08 | $12.62 | $13.02 | $12.98 | 5,614,110 |
| 2016-02-16 | $12.42 | $13.04 | $12.40 | $12.93 | $12.89 | 6,835,370 |
| 2016-02-15 | $11.78 | $12.44 | $11.51 | $12.42 | $12.38 | 4,635,090 |
| 2016-02-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.10 | 0 |
| 2016-02-11 | $12.14 | $12.14 | $12.14 | $12.14 | $12.10 | 0 |
| 2016-02-10 | $12.14 | $12.14 | $12.14 | $12.14 | $12.10 | 0 |
| 2016-02-09 | $12.14 | $12.14 | $12.14 | $12.14 | $12.10 | 0 |
| 2016-02-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.10 | 0 |
| 2016-02-05 | $12.36 | $12.36 | $12.14 | $12.14 | $12.10 | 2,702,710 |
| 2016-02-04 | $12.16 | $12.47 | $12.08 | $12.29 | $12.25 | 4,466,330 |
| 2016-02-03 | $11.93 | $12.21 | $11.65 | $12.08 | $12.04 | 3,454,640 |
| 2016-02-02 | $11.66 | $12.18 | $11.55 | $12.09 | $12.05 | 4,612,240 |
| 2016-02-01 | $11.68 | $11.76 | $11.29 | $11.54 | $11.51 | 4,230,380 |
| 2016-01-29 | $11.11 | $11.92 | $11.10 | $11.76 | $11.73 | 4,782,260 |
| 2016-01-28 | $11.82 | $12.08 | $11.28 | $11.32 | $11.29 | 3,034,220 |
| 2016-01-27 | $12.10 | $12.50 | $11.10 | $12.13 | $12.09 | 7,449,060 |
| 2016-01-26 | $13.30 | $13.30 | $12.02 | $12.18 | $12.14 | 5,835,110 |
| 2016-01-25 | $13.51 | $13.65 | $13.08 | $13.35 | $13.31 | 6,545,520 |
| 2016-01-22 | $13.22 | $13.75 | $12.98 | $13.61 | $13.57 | 10,589,740 |
| 2016-01-21 | $13.06 | $13.55 | $12.90 | $13.08 | $13.04 | 6,402,660 |
| 2016-01-20 | $13.30 | $13.57 | $13.05 | $13.24 | $13.20 | 5,918,050 |
| 2016-01-19 | $12.72 | $13.50 | $12.51 | $13.40 | $13.36 | 6,711,340 |
| 2016-01-18 | $12.30 | $13.00 | $12.01 | $12.83 | $12.79 | 4,527,480 |
| 2016-01-15 | $13.01 | $13.22 | $12.21 | $12.38 | $12.34 | 5,263,510 |
| 2016-01-14 | $12.00 | $13.22 | $11.69 | $13.20 | $13.16 | 8,055,370 |
| 2016-01-13 | $12.85 | $13.05 | $12.11 | $12.49 | $12.45 | 4,608,960 |
| 2016-01-12 | $12.40 | $12.95 | $12.32 | $12.70 | $12.66 | 6,714,490 |
| 2016-01-11 | $13.70 | $13.70 | $12.52 | $12.52 | $12.48 | 6,644,380 |
| 2016-01-08 | $14.52 | $14.78 | $13.00 | $13.91 | $13.87 | 6,967,330 |
| 2016-01-07 | $15.44 | $15.44 | $14.14 | $14.14 | $14.10 | 1,813,600 |
| 2016-01-06 | $15.55 | $15.79 | $15.11 | $15.71 | $15.66 | 6,162,120 |
| 2016-01-05 | $14.60 | $16.09 | $14.60 | $15.45 | $15.41 | 9,964,500 |
| 2016-01-04 | $17.78 | $17.97 | $16.17 | $16.17 | $16.12 | 8,129,690 |
| 2016-01-01 | $17.97 | $17.97 | $17.97 | $17.97 | $17.92 | 0 |
| 2015-12-31 | $18.54 | $18.58 | $17.95 | $17.97 | $17.92 | 9,155,040 |
| 2015-12-30 | $17.86 | $18.65 | $17.72 | $18.54 | $18.49 | 12,751,680 |
| 2015-12-29 | $17.51 | $17.90 | $17.28 | $17.87 | $17.82 | 5,870,470 |
| 2015-12-28 | $18.65 | $18.72 | $17.64 | $17.65 | $17.60 | 11,263,840 |
| 2015-12-25 | $18.24 | $18.87 | $18.05 | $18.37 | $18.32 | 16,072,480 |
| 2015-12-24 | $17.35 | $18.06 | $16.85 | $18.01 | $17.96 | 11,117,470 |
| 2015-12-23 | $18.00 | $18.09 | $17.38 | $17.40 | $17.35 | 7,563,660 |
| 2015-12-22 | $17.80 | $18.06 | $17.66 | $18.01 | $17.96 | 7,517,330 |
| 2015-12-21 | $17.72 | $18.05 | $17.60 | $17.75 | $17.70 | 7,167,050 |
| 2015-12-18 | $18.20 | $18.25 | $17.43 | $17.85 | $17.80 | 11,949,440 |
| 2015-12-17 | $17.86 | $18.34 | $17.86 | $18.23 | $18.18 | 12,709,960 |
| 2015-12-16 | $17.36 | $17.98 | $17.33 | $17.83 | $17.78 | 7,783,220 |
| 2015-12-15 | $17.35 | $17.58 | $17.19 | $17.30 | $17.25 | 5,097,930 |
| 2015-12-14 | $16.60 | $17.34 | $16.31 | $17.32 | $17.27 | 5,766,620 |
| 2015-12-11 | $17.28 | $17.36 | $16.68 | $16.76 | $16.71 | 6,315,220 |
| 2015-12-10 | $17.03 | $17.76 | $17.02 | $17.28 | $17.23 | 7,904,020 |
| 2015-12-09 | $17.39 | $17.48 | $16.85 | $17.07 | $17.02 | 8,269,170 |
| 2015-12-08 | $17.96 | $17.96 | $17.18 | $17.43 | $17.38 | 8,475,140 |
| 2015-12-07 | $18.05 | $18.15 | $17.50 | $17.98 | $17.93 | 8,634,190 |
| 2015-12-04 | $18.45 | $18.61 | $17.80 | $18.00 | $17.95 | 14,068,630 |
| 2015-12-03 | $18.45 | $19.17 | $18.02 | $18.78 | $18.73 | 15,255,750 |
| 2015-12-02 | $18.83 | $19.09 | $17.41 | $18.59 | $18.54 | 23,668,200 |
| 2015-12-01 | $18.69 | $19.97 | $18.60 | $19.34 | $19.28 | 31,894,530 |
| 2015-11-30 | $18.51 | $18.58 | $16.71 | $18.15 | $18.10 | 18,747,410 |
| 2015-11-27 | $18.77 | $18.87 | $17.69 | $18.50 | $18.45 | 18,098,820 |
| 2015-11-26 | $19.00 | $19.30 | $18.30 | $18.95 | $18.89 | 15,075,870 |
| 2015-11-25 | $18.40 | $19.18 | $18.27 | $19.00 | $18.94 | 15,920,300 |
| 2015-11-24 | $18.04 | $18.39 | $17.67 | $18.31 | $18.26 | 11,078,730 |
| 2015-11-23 | $18.00 | $18.32 | $17.65 | $18.03 | $17.98 | 11,764,530 |
| 2015-11-20 | $17.65 | $18.20 | $17.55 | $18.09 | $18.04 | 11,312,060 |
| 2015-11-19 | $17.00 | $17.57 | $16.91 | $17.49 | $17.44 | 7,779,640 |
| 2015-11-18 | $17.65 | $17.68 | $16.75 | $16.80 | $16.75 | 7,395,360 |
| 2015-11-17 | $18.36 | $18.51 | $17.30 | $17.45 | $17.40 | 12,882,700 |
| 2015-11-16 | $16.50 | $18.09 | $16.50 | $18.06 | $18.01 | 9,308,380 |
| 2015-11-13 | $18.40 | $18.40 | $17.30 | $17.42 | $17.37 | 12,861,090 |
| 2015-11-12 | $18.80 | $19.95 | $18.56 | $18.58 | $18.53 | 20,945,050 |
| 2015-11-11 | $18.00 | $18.40 | $17.57 | $18.25 | $18.20 | 12,210,500 |
| 2015-11-10 | $16.95 | $18.35 | $16.91 | $18.06 | $18.01 | 18,728,440 |
| 2015-11-09 | $16.78 | $17.54 | $16.40 | $17.26 | $17.21 | 15,249,510 |
| 2015-11-06 | $16.36 | $17.08 | $16.20 | $17.08 | $17.03 | 15,398,080 |
| 2015-11-05 | $15.99 | $16.29 | $15.56 | $16.16 | $16.11 | 12,948,730 |
| 2015-11-04 | $14.98 | $15.98 | $14.98 | $15.94 | $15.89 | 10,516,610 |
| 2015-11-03 | $15.40 | $15.57 | $14.82 | $14.93 | $14.89 | 9,031,010 |
| 2015-11-02 | $15.47 | $16.19 | $15.28 | $15.39 | $15.35 | 8,810,450 |
| 2015-10-30 | $16.01 | $16.49 | $15.59 | $16.30 | $16.25 | 9,269,040 |
| 2015-10-29 | $16.30 | $16.60 | $15.85 | $16.30 | $16.25 | 9,569,170 |
| 2015-10-28 | $16.40 | $17.58 | $16.26 | $16.34 | $16.29 | 19,253,760 |
| 2015-10-27 | $16.17 | $16.56 | $15.40 | $16.45 | $16.40 | 17,594,530 |
| 2015-10-26 | $16.00 | $16.88 | $15.80 | $16.60 | $16.55 | 22,136,790 |
| 2015-10-23 | $14.92 | $15.90 | $14.79 | $15.67 | $15.62 | 17,921,940 |
| 2015-10-22 | $14.21 | $14.82 | $14.01 | $14.77 | $14.73 | 11,072,520 |
| 2015-10-21 | $15.55 | $15.55 | $14.06 | $14.10 | $14.06 | 17,498,920 |
| 2015-10-20 | $14.42 | $15.86 | $14.35 | $15.62 | $15.57 | 19,894,140 |
| 2015-10-19 | $14.99 | $15.02 | $14.28 | $14.47 | $14.43 | 11,884,460 |
| 2015-10-16 | $15.05 | $15.19 | $14.45 | $15.04 | $15.00 | 14,458,360 |
| 2015-10-15 | $14.10 | $14.98 | $13.82 | $14.97 | $14.93 | 17,177,960 |
| 2015-10-14 | $14.39 | $15.44 | $14.33 | $14.60 | $14.56 | 14,598,720 |
| 2015-10-13 | $14.31 | $14.62 | $14.20 | $14.55 | $14.51 | 10,547,560 |
| 2015-10-12 | $13.54 | $14.48 | $13.54 | $14.31 | $14.27 | 11,683,270 |
| 2015-10-09 | $13.10 | $13.59 | $13.03 | $13.48 | $13.44 | 8,556,670 |
| 2015-10-08 | $12.98 | $13.17 | $12.71 | $13.14 | $13.10 | 9,354,350 |
| 2015-10-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.31 | 0 |
| 2015-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.31 | 0 |
| 2015-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.31 | 0 |
| 2015-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.31 | 0 |
| 2015-10-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.31 | 0 |
| 2015-09-30 | $12.38 | $12.48 | $12.06 | $12.35 | $12.31 | 4,090,370 |
| 2015-09-29 | $12.40 | $12.59 | $12.11 | $12.29 | $12.25 | 4,713,590 |
| 2015-09-28 | $12.15 | $12.67 | $11.75 | $12.64 | $12.60 | 6,014,600 |
| 2015-09-25 | $12.79 | $12.89 | $11.90 | $12.00 | $11.97 | 7,379,120 |
| 2015-09-24 | $12.71 | $13.05 | $12.70 | $12.86 | $12.82 | 7,198,930 |
| 2015-09-23 | $12.50 | $12.88 | $12.40 | $12.68 | $12.64 | 6,980,370 |
| 2015-09-22 | $12.98 | $13.08 | $12.55 | $12.79 | $12.75 | 9,597,710 |
| 2015-09-21 | $11.78 | $12.95 | $11.68 | $12.92 | $12.88 | 9,062,800 |
| 2015-09-18 | $11.75 | $12.14 | $11.46 | $12.00 | $11.97 | 6,861,960 |
| 2015-09-17 | $11.71 | $12.32 | $11.58 | $11.61 | $11.58 | 10,314,030 |
| 2015-09-16 | $10.78 | $11.61 | $10.66 | $11.61 | $11.58 | 7,454,060 |
| 2015-09-15 | $11.00 | $11.42 | $10.47 | $10.55 | $10.52 | 7,023,710 |
| 2015-09-14 | $12.90 | $12.91 | $11.52 | $11.52 | $11.49 | 6,411,700 |
| 2015-09-11 | $12.55 | $12.85 | $12.52 | $12.80 | $12.76 | 5,940,210 |
| 2015-09-10 | $12.70 | $13.00 | $12.50 | $12.53 | $12.49 | 8,184,670 |
| 2015-09-09 | $12.70 | $13.15 | $12.50 | $13.06 | $13.02 | 12,967,680 |
| 2015-09-08 | $11.31 | $12.50 | $11.18 | $12.47 | $12.43 | 8,776,280 |
| 2015-09-07 | $11.19 | $11.80 | $11.19 | $11.36 | $11.33 | 7,459,020 |