Beijing Orient Ntl Comn Sc Tch Company Ltd (300166) Exchange: SHE
Data as of Aug. 20, 2025
$12.10 ($0.36) 3.07%
Beijing Orient Ntl Comn Sc Tch Company Ltd - Daily Information
Click for more stock information on Beijing Orient Ntl Comn Sc Tch Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.61 |
| Previous Close | $12.10 |
| High | $12.14 |
| Low | $11.61 |
| Adjusted Open | $11.61 |
| Previous Adjusted Close | $12.10 |
| Adjusted High | $12.14 |
| Adjusted Low | $11.61 |
Invest in Beijing Orient Ntl Comn Sc Tch Company Ltd (300166)
Historical Stock Data for Beijing Orient Ntl Comn Sc Tch Company Ltd (300166)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $11.61 | $12.14 | $11.61 | $12.10 | $12.10 | 92,040,380 |
| 2025-08-14 | $12.25 | $12.41 | $11.74 | $11.74 | $11.74 | 111,919,270 |
| 2025-08-13 | $11.92 | $12.30 | $11.73 | $12.04 | $12.04 | 106,315,350 |
| 2025-08-12 | $12.07 | $12.57 | $11.85 | $11.98 | $11.98 | 110,879,990 |
| 2025-08-11 | $11.65 | $12.55 | $11.65 | $12.23 | $12.23 | 180,369,260 |
| 2025-08-08 | $12.02 | $12.22 | $11.45 | $11.63 | $11.63 | 172,327,710 |
| 2025-08-07 | $12.89 | $13.29 | $12.18 | $12.27 | $12.27 | 285,278,830 |
| 2025-08-06 | $11.21 | $12.71 | $10.77 | $12.71 | $12.71 | 253,443,280 |
| 2025-08-05 | $10.40 | $10.89 | $10.23 | $10.59 | $10.59 | 64,655,570 |
| 2025-08-04 | $10.26 | $10.39 | $10.19 | $10.39 | $10.39 | 30,083,730 |
| 2025-08-01 | $10.17 | $10.44 | $10.07 | $10.34 | $10.34 | 51,834,670 |
| 2025-07-31 | $10.10 | $10.33 | $10.06 | $10.16 | $10.16 | 40,581,880 |
| 2025-07-30 | $10.28 | $10.37 | $10.06 | $10.14 | $10.14 | 35,369,360 |
| 2025-07-29 | $10.24 | $10.26 | $10.04 | $10.25 | $10.25 | 27,688,270 |
| 2025-07-28 | $10.25 | $10.30 | $10.10 | $10.29 | $10.29 | 32,524,060 |
| 2025-07-25 | $10.14 | $10.49 | $10.05 | $10.25 | $10.25 | 43,440,460 |
| 2025-07-24 | $9.98 | $10.13 | $9.95 | $10.12 | $10.12 | 23,388,910 |
| 2025-07-23 | $10.04 | $10.07 | $9.93 | $9.94 | $9.94 | 25,683,040 |
| 2025-07-22 | $10.19 | $10.22 | $9.96 | $10.03 | $10.03 | 32,776,630 |
| 2025-07-21 | $10.19 | $10.25 | $10.11 | $10.22 | $10.22 | 24,371,310 |
| 2025-07-18 | $10.26 | $10.43 | $10.18 | $10.20 | $10.20 | 27,727,280 |
| 2025-07-17 | $10.07 | $10.26 | $10.01 | $10.24 | $10.24 | 33,431,450 |
| 2025-07-16 | $10.13 | $10.32 | $10.04 | $10.07 | $10.07 | 34,915,700 |
| 2025-07-15 | $10.01 | $10.14 | $9.87 | $10.12 | $10.12 | 40,072,810 |
| 2025-07-14 | $10.25 | $10.30 | $9.97 | $10.06 | $10.06 | 66,081,450 |
| 2025-07-11 | $10.26 | $10.75 | $10.21 | $10.66 | $10.66 | 78,876,700 |
| 2025-07-10 | $10.27 | $10.36 | $10.22 | $10.25 | $10.25 | 24,988,330 |
| 2025-07-09 | $10.46 | $10.49 | $10.31 | $10.34 | $10.34 | 32,978,510 |
| 2025-07-08 | $10.28 | $10.49 | $10.19 | $10.46 | $10.46 | 38,735,900 |
| 2025-07-07 | $10.19 | $10.38 | $10.17 | $10.28 | $10.28 | 29,146,810 |
| 2025-07-04 | $10.35 | $10.46 | $10.16 | $10.22 | $10.22 | 47,571,980 |
| 2025-07-03 | $10.34 | $10.46 | $10.24 | $10.35 | $10.35 | 35,874,260 |
| 2025-07-02 | $10.62 | $10.64 | $10.28 | $10.36 | $10.36 | 44,336,590 |
| 2025-07-01 | $10.88 | $10.92 | $10.40 | $10.56 | $10.56 | 74,601,270 |
| 2025-06-30 | $10.86 | $11.15 | $10.80 | $10.90 | $10.90 | 68,559,120 |
| 2025-06-27 | $11.16 | $11.53 | $10.81 | $10.98 | $10.98 | 129,294,370 |
| 2025-06-26 | $10.05 | $11.10 | $9.93 | $11.09 | $11.09 | 138,118,210 |
| 2025-06-25 | $9.85 | $10.06 | $9.70 | $10.05 | $10.05 | 34,400,050 |
| 2025-06-24 | $9.56 | $9.84 | $9.56 | $9.81 | $9.81 | 27,907,480 |
| 2025-06-23 | $9.12 | $9.63 | $9.08 | $9.58 | $9.58 | 24,771,260 |
| 2025-06-20 | $9.42 | $9.49 | $9.18 | $9.19 | $9.19 | 20,385,120 |
| 2025-06-19 | $9.72 | $9.80 | $9.41 | $9.44 | $9.44 | 22,945,880 |
| 2025-06-18 | $9.69 | $9.78 | $9.64 | $9.72 | $9.72 | 16,825,660 |
| 2025-06-17 | $9.65 | $9.85 | $9.57 | $9.75 | $9.75 | 22,372,860 |
| 2025-06-13 | $9.73 | $9.73 | $9.41 | $9.42 | $9.42 | 23,768,800 |
| 2025-06-12 | $9.66 | $9.88 | $9.56 | $9.76 | $9.76 | 21,187,470 |
| 2025-06-11 | $9.63 | $9.81 | $9.60 | $9.67 | $9.67 | 16,908,330 |
| 2025-06-10 | $9.88 | $9.94 | $9.50 | $9.65 | $9.65 | 26,062,530 |
| 2025-06-09 | $9.85 | $9.95 | $9.78 | $9.89 | $9.89 | 20,090,360 |
| 2025-06-06 | $9.90 | $9.92 | $9.74 | $9.80 | $9.80 | 19,614,460 |
| 2025-06-05 | $9.66 | $9.90 | $9.63 | $9.89 | $9.89 | 30,201,520 |
| 2025-06-04 | $9.57 | $9.68 | $9.52 | $9.63 | $9.63 | 14,581,740 |
| 2025-06-03 | $9.52 | $9.79 | $9.52 | $9.56 | $9.56 | 19,411,340 |
| 2025-05-30 | $9.72 | $9.76 | $9.48 | $9.52 | $9.52 | 19,692,970 |
| 2025-05-29 | $9.32 | $9.75 | $9.32 | $9.74 | $9.74 | 28,807,120 |
| 2025-05-28 | $9.42 | $9.50 | $9.28 | $9.32 | $9.32 | 13,444,090 |
| 2025-05-27 | $9.51 | $9.52 | $9.38 | $9.41 | $9.41 | 16,650,440 |
| 2025-05-26 | $9.45 | $9.69 | $9.45 | $9.57 | $9.57 | 19,897,500 |
| 2025-05-23 | $9.60 | $9.73 | $9.35 | $9.35 | $9.35 | 21,843,470 |
| 2025-05-22 | $9.70 | $9.83 | $9.58 | $9.62 | $9.62 | 14,405,010 |
| 2025-05-21 | $9.97 | $9.97 | $9.71 | $9.74 | $9.74 | 15,595,260 |
| 2025-05-20 | $9.82 | $9.95 | $9.73 | $9.91 | $9.91 | 16,381,240 |
| 2025-05-19 | $9.80 | $9.89 | $9.60 | $9.88 | $9.88 | 18,075,520 |
| 2025-05-16 | $9.75 | $9.88 | $9.66 | $9.77 | $9.77 | 16,030,000 |
| 2025-05-15 | $10.16 | $10.18 | $9.79 | $9.80 | $9.80 | 30,596,820 |
| 2025-05-14 | $10.12 | $10.30 | $10.04 | $10.20 | $10.20 | 26,970,940 |
| 2025-05-13 | $10.42 | $10.43 | $10.10 | $10.13 | $10.13 | 24,765,590 |
| 2025-05-12 | $10.14 | $10.25 | $10.10 | $10.25 | $10.25 | 24,082,870 |
| 2025-05-09 | $10.33 | $10.35 | $10.01 | $10.05 | $10.05 | 28,229,960 |
| 2025-05-08 | $10.15 | $10.35 | $10.10 | $10.29 | $10.29 | 31,023,910 |
| 2025-05-07 | $10.36 | $10.50 | $10.03 | $10.19 | $10.19 | 36,243,790 |
| 2025-05-06 | $9.95 | $10.27 | $9.92 | $10.23 | $10.23 | 34,490,470 |
| 2025-04-30 | $9.73 | $9.96 | $9.69 | $9.83 | $9.83 | 23,387,220 |
| 2025-04-29 | $9.50 | $9.75 | $9.41 | $9.70 | $9.70 | 23,100,350 |
| 2025-04-28 | $9.60 | $9.70 | $9.45 | $9.56 | $9.56 | 39,970,530 |
| 2025-04-25 | $9.82 | $10.07 | $9.79 | $9.96 | $9.96 | 29,289,930 |
| 2025-04-24 | $10.08 | $10.11 | $9.75 | $9.78 | $9.78 | 29,610,420 |
| 2025-04-23 | $10.03 | $10.33 | $10.02 | $10.09 | $10.09 | 38,584,100 |
| 2025-04-22 | $10.00 | $10.07 | $9.89 | $9.93 | $9.93 | 28,366,200 |
| 2025-04-21 | $9.67 | $10.04 | $9.60 | $10.03 | $10.03 | 31,761,000 |
| 2025-04-18 | $9.58 | $9.75 | $9.46 | $9.68 | $9.68 | 25,075,980 |
| 2025-04-17 | $9.63 | $9.82 | $9.58 | $9.60 | $9.60 | 27,605,790 |
| 2025-04-16 | $9.85 | $9.92 | $9.52 | $9.73 | $9.73 | 33,200,160 |
| 2025-04-15 | $10.03 | $10.13 | $9.88 | $9.95 | $9.95 | 34,057,330 |
| 2025-04-14 | $9.96 | $10.28 | $9.96 | $10.15 | $10.15 | 51,112,770 |
| 2025-04-11 | $9.55 | $10.05 | $9.55 | $9.82 | $9.82 | 56,312,210 |
| 2025-04-10 | $9.65 | $9.96 | $9.55 | $9.55 | $9.55 | 52,594,520 |
| 2025-04-09 | $8.88 | $9.50 | $8.32 | $9.38 | $9.38 | 58,778,950 |
| 2025-04-08 | $8.67 | $9.30 | $8.67 | $9.01 | $9.01 | 60,566,790 |
| 2025-04-07 | $9.90 | $10.14 | $8.55 | $8.55 | $8.55 | 68,074,630 |
| 2025-04-03 | $10.74 | $11.01 | $10.60 | $10.69 | $10.69 | 27,026,980 |
| 2025-04-02 | $10.78 | $11.07 | $10.75 | $10.86 | $10.86 | 23,460,460 |
| 2025-04-01 | $11.08 | $11.11 | $10.83 | $10.85 | $10.85 | 28,144,700 |
| 2025-03-31 | $10.78 | $11.08 | $10.48 | $11.07 | $11.07 | 42,522,720 |
| 2025-03-28 | $11.05 | $11.23 | $10.88 | $10.88 | $10.88 | 31,802,310 |
| 2025-03-27 | $11.15 | $11.34 | $10.96 | $11.04 | $11.04 | 33,350,650 |
| 2025-03-26 | $11.11 | $11.39 | $11.06 | $11.15 | $11.15 | 34,356,550 |
| 2025-03-25 | $11.71 | $11.76 | $11.08 | $11.15 | $11.15 | 62,802,590 |
| 2025-03-24 | $12.61 | $12.68 | $11.48 | $11.74 | $11.74 | 112,376,890 |
| 2025-03-21 | $12.60 | $13.65 | $12.37 | $12.79 | $12.79 | 146,684,190 |
| 2025-03-20 | $12.86 | $13.10 | $12.72 | $12.79 | $12.79 | 55,685,800 |
| 2025-03-19 | $13.18 | $13.20 | $12.80 | $13.05 | $13.05 | 83,513,030 |
| 2025-03-18 | $13.31 | $13.74 | $13.03 | $13.41 | $13.41 | 127,197,590 |
| 2025-03-17 | $12.79 | $13.29 | $12.60 | $13.20 | $13.20 | 107,249,790 |
| 2025-03-14 | $12.74 | $12.99 | $12.23 | $12.82 | $12.82 | 90,499,080 |
| 2025-03-13 | $12.68 | $12.98 | $12.28 | $12.70 | $12.70 | 92,745,860 |
| 2025-03-12 | $12.25 | $13.10 | $12.14 | $12.73 | $12.73 | 104,387,840 |
| 2025-03-11 | $11.90 | $12.25 | $11.81 | $12.15 | $12.15 | 44,272,380 |
| 2025-03-10 | $12.34 | $12.54 | $11.92 | $12.15 | $12.15 | 61,859,120 |
| 2025-03-07 | $12.78 | $12.92 | $12.28 | $12.41 | $12.41 | 81,892,020 |
| 2025-03-06 | $12.47 | $13.04 | $12.36 | $12.92 | $12.92 | 104,820,250 |
| 2025-03-05 | $12.04 | $12.43 | $11.95 | $12.41 | $12.41 | 68,783,350 |
| 2025-03-04 | $11.52 | $12.05 | $11.43 | $11.96 | $11.96 | 45,421,300 |
| 2025-03-03 | $11.92 | $12.15 | $11.60 | $11.75 | $11.75 | 58,004,210 |
| 2025-02-28 | $12.73 | $12.90 | $11.77 | $11.81 | $11.81 | 87,547,040 |
| 2025-02-27 | $13.29 | $13.71 | $12.61 | $12.85 | $12.85 | 104,720,840 |
| 2025-02-26 | $13.20 | $13.45 | $12.65 | $13.44 | $13.44 | 121,124,460 |
| 2025-02-25 | $12.99 | $13.53 | $12.86 | $13.09 | $13.09 | 120,068,510 |
| 2025-02-24 | $13.38 | $14.20 | $13.29 | $13.54 | $13.54 | 188,533,160 |
| 2025-02-20 | $12.23 | $12.55 | $12.00 | $12.28 | $12.28 | 92,132,200 |
| 2025-02-19 | $12.02 | $12.34 | $11.97 | $12.29 | $12.29 | 81,573,080 |
| 2025-02-18 | $12.42 | $12.86 | $11.94 | $11.95 | $11.95 | 116,867,070 |
| 2025-02-17 | $13.73 | $13.76 | $12.51 | $12.62 | $12.62 | 149,574,400 |
| 2025-02-14 | $12.82 | $13.66 | $12.66 | $13.40 | $13.40 | 175,879,970 |
| 2025-02-13 | $12.74 | $13.35 | $12.10 | $13.15 | $13.15 | 184,891,900 |
| 2025-02-12 | $12.56 | $13.00 | $12.36 | $12.86 | $12.86 | 166,382,310 |
| 2025-02-11 | $12.40 | $13.59 | $12.26 | $13.14 | $13.14 | 246,097,440 |
| 2025-02-10 | $12.46 | $12.87 | $12.06 | $12.39 | $12.39 | 212,001,190 |
| 2025-02-07 | $12.02 | $12.89 | $11.90 | $12.16 | $12.16 | 225,325,080 |
| 2025-02-06 | $11.27 | $11.95 | $11.11 | $11.68 | $11.68 | 172,484,300 |
| 2025-02-05 | $10.80 | $11.60 | $10.68 | $11.35 | $11.35 | 161,730,290 |
| 2025-01-27 | $11.01 | $11.01 | $10.30 | $10.32 | $10.32 | 107,556,740 |
| 2025-01-24 | $10.28 | $11.26 | $10.28 | $11.20 | $11.20 | 159,701,260 |
| 2025-01-23 | $10.68 | $10.98 | $10.21 | $10.31 | $10.31 | 88,296,250 |
| 2025-01-22 | $10.68 | $10.80 | $10.31 | $10.42 | $10.42 | 85,223,250 |
| 2025-01-21 | $10.69 | $11.35 | $10.20 | $10.77 | $10.77 | 127,932,780 |
| 2025-01-20 | $10.25 | $10.80 | $10.01 | $10.59 | $10.59 | 114,776,300 |
| 2025-01-17 | $10.58 | $10.70 | $9.88 | $10.15 | $10.15 | 152,360,130 |
| 2025-01-16 | $10.11 | $11.82 | $10.11 | $11.23 | $11.23 | 204,722,900 |
| 2025-01-15 | $8.90 | $10.50 | $8.80 | $9.93 | $9.93 | 102,682,800 |
| 2025-01-14 | $8.32 | $8.90 | $8.26 | $8.90 | $8.90 | 37,805,170 |
| 2025-01-13 | $8.10 | $8.30 | $7.89 | $8.22 | $8.22 | 22,111,700 |
| 2025-01-09 | $8.45 | $8.65 | $8.44 | $8.55 | $8.55 | 22,949,720 |
| 2025-01-08 | $8.55 | $8.63 | $8.11 | $8.49 | $8.49 | 32,659,230 |
| 2025-01-07 | $8.45 | $8.59 | $8.40 | $8.59 | $8.59 | 24,295,910 |
| 2025-01-06 | $8.47 | $8.55 | $8.26 | $8.35 | $8.35 | 22,853,840 |
| 2025-01-03 | $9.03 | $9.07 | $8.40 | $8.48 | $8.48 | 36,894,690 |
| 2025-01-02 | $9.35 | $9.49 | $8.83 | $8.98 | $8.98 | 40,194,520 |
| 2024-12-31 | $10.10 | $10.16 | $9.39 | $9.40 | $9.40 | 36,740,870 |
| 2024-12-30 | $9.73 | $10.05 | $9.46 | $9.90 | $9.90 | 37,829,310 |
| 2024-12-27 | $9.65 | $9.94 | $9.61 | $9.73 | $9.73 | 30,674,210 |
| 2024-12-26 | $9.57 | $9.81 | $9.53 | $9.68 | $9.68 | 27,752,720 |
| 2024-12-25 | $9.82 | $9.87 | $9.33 | $9.53 | $9.53 | 38,013,120 |
| 2024-12-24 | $10.10 | $10.14 | $9.66 | $9.89 | $9.89 | 42,927,130 |
| 2024-12-23 | $10.57 | $10.61 | $9.96 | $10.00 | $10.00 | 51,788,720 |
| 2024-12-20 | $10.63 | $10.82 | $10.52 | $10.66 | $10.66 | 46,061,200 |
| 2024-12-19 | $10.25 | $10.78 | $10.18 | $10.67 | $10.67 | 56,339,850 |
| 2024-12-18 | $10.40 | $10.72 | $10.26 | $10.46 | $10.46 | 47,723,790 |
| 2024-12-17 | $10.84 | $10.96 | $10.35 | $10.39 | $10.39 | 55,273,760 |
| 2024-12-16 | $11.31 | $11.47 | $10.78 | $10.92 | $10.92 | 80,709,010 |
| 2024-12-13 | $11.76 | $12.18 | $11.34 | $11.43 | $11.43 | 113,868,690 |
| 2024-12-12 | $12.23 | $12.25 | $11.57 | $11.89 | $11.89 | 129,963,970 |
| 2024-12-11 | $11.32 | $12.15 | $11.12 | $12.11 | $12.11 | 182,102,960 |
| 2024-12-10 | $11.39 | $11.98 | $11.03 | $11.44 | $11.44 | 154,799,870 |
| 2024-12-09 | $10.95 | $11.35 | $10.65 | $10.87 | $10.87 | 70,520,030 |
| 2024-12-06 | $10.85 | $11.14 | $10.47 | $10.86 | $10.86 | 80,867,260 |
| 2024-12-05 | $10.54 | $10.89 | $10.48 | $10.74 | $10.74 | 61,883,150 |
| 2024-12-04 | $11.01 | $11.05 | $10.47 | $10.55 | $10.55 | 95,258,270 |
| 2024-12-03 | $11.05 | $11.48 | $10.74 | $11.23 | $11.23 | 131,356,980 |
| 2024-12-02 | $10.75 | $11.50 | $10.54 | $11.24 | $11.24 | 143,419,110 |
| 2024-11-29 | $10.75 | $11.07 | $10.15 | $10.70 | $10.70 | 143,106,170 |
| 2024-11-28 | $11.02 | $11.83 | $10.70 | $10.74 | $10.74 | 201,351,220 |
| 2024-11-27 | $9.52 | $11.20 | $9.24 | $11.02 | $11.02 | 170,777,490 |
| 2024-11-26 | $10.07 | $10.18 | $9.56 | $9.56 | $9.56 | 56,288,600 |
| 2024-11-25 | $10.27 | $10.45 | $9.63 | $10.08 | $10.08 | 79,413,270 |
| 2024-11-22 | $10.59 | $11.28 | $10.20 | $10.24 | $10.24 | 136,386,550 |
| 2024-11-21 | $10.11 | $10.98 | $10.01 | $10.88 | $10.88 | 160,309,710 |
| 2024-11-20 | $9.30 | $10.40 | $9.25 | $10.35 | $10.35 | 98,361,160 |
| 2024-11-19 | $9.03 | $9.31 | $8.93 | $9.30 | $9.30 | 34,857,440 |
| 2024-11-18 | $10.05 | $10.08 | $8.91 | $9.02 | $9.02 | 67,740,930 |
| 2024-11-15 | $10.05 | $10.53 | $9.98 | $10.00 | $10.00 | 81,154,670 |
| 2024-11-14 | $10.27 | $10.38 | $9.90 | $10.04 | $10.04 | 46,799,750 |
| 2024-11-13 | $9.98 | $10.50 | $9.90 | $10.33 | $10.33 | 69,582,010 |
| 2024-11-12 | $10.45 | $10.54 | $9.97 | $10.09 | $10.09 | 57,636,250 |
| 2024-11-11 | $9.98 | $10.43 | $9.89 | $10.38 | $10.38 | 66,322,840 |
| 2024-11-08 | $10.22 | $10.43 | $10.00 | $10.05 | $10.05 | 61,786,190 |
| 2024-11-07 | $9.70 | $10.04 | $9.60 | $10.03 | $10.03 | 53,968,540 |
| 2024-11-06 | $9.84 | $9.98 | $9.66 | $9.77 | $9.77 | 50,397,890 |
| 2024-11-05 | $9.26 | $9.92 | $9.24 | $9.83 | $9.83 | 55,638,330 |
| 2024-11-04 | $8.95 | $9.30 | $8.93 | $9.26 | $9.26 | 32,737,170 |
| 2024-11-01 | $9.95 | $9.96 | $8.98 | $9.00 | $9.00 | 78,886,290 |
| 2024-10-31 | $9.90 | $10.14 | $9.69 | $10.03 | $10.03 | 67,811,750 |
| 2024-10-30 | $9.88 | $10.01 | $9.65 | $9.87 | $9.87 | 50,725,360 |
| 2024-10-29 | $9.76 | $10.15 | $9.76 | $9.94 | $9.94 | 68,627,360 |
| 2024-10-28 | $9.64 | $9.80 | $9.61 | $9.80 | $9.80 | 41,802,230 |
| 2024-10-25 | $9.61 | $9.81 | $9.47 | $9.68 | $9.68 | 52,410,250 |
| 2024-10-24 | $9.66 | $9.79 | $9.58 | $9.71 | $9.71 | 40,974,690 |
| 2024-10-23 | $9.98 | $10.22 | $9.75 | $9.81 | $9.81 | 71,474,750 |
| 2024-10-22 | $10.66 | $10.70 | $9.90 | $10.02 | $10.02 | 107,077,860 |
| 2024-10-21 | $10.21 | $11.18 | $10.12 | $10.94 | $10.94 | 150,270,850 |
| 2024-10-18 | $10.46 | $10.82 | $10.14 | $10.40 | $10.40 | 124,372,300 |
| 2024-10-17 | $10.05 | $10.29 | $9.85 | $9.97 | $9.97 | 91,725,700 |
| 2024-10-16 | $9.52 | $10.26 | $9.50 | $10.02 | $10.02 | 86,765,950 |
| 2024-10-15 | $9.80 | $11.25 | $9.50 | $10.08 | $10.08 | 159,778,850 |
| 2024-10-14 | $9.50 | $9.79 | $8.86 | $9.75 | $9.75 | 95,283,130 |
| 2024-10-11 | $9.67 | $9.99 | $9.02 | $9.37 | $9.37 | 110,551,870 |
| 2024-10-10 | $10.81 | $11.43 | $10.26 | $10.35 | $10.35 | 186,009,050 |
| 2024-10-09 | $10.40 | $11.45 | $9.66 | $10.23 | $10.23 | 176,617,860 |
| 2024-10-08 | $10.57 | $10.57 | $10.01 | $10.57 | $10.57 | 160,272,220 |
| 2024-09-30 | $7.72 | $8.81 | $7.72 | $8.81 | $8.81 | 114,417,050 |
| 2024-09-27 | $6.98 | $7.46 | $6.91 | $7.34 | $7.34 | 58,499,600 |
| 2024-09-26 | $6.68 | $6.90 | $6.62 | $6.90 | $6.90 | 37,208,110 |
| 2024-09-25 | $6.70 | $6.92 | $6.70 | $6.76 | $6.76 | 48,332,510 |
| 2024-09-24 | $6.55 | $6.75 | $6.39 | $6.74 | $6.74 | 43,932,430 |
| 2024-09-23 | $6.50 | $6.62 | $6.44 | $6.55 | $6.55 | 25,521,300 |
| 2024-09-20 | $6.33 | $6.53 | $6.29 | $6.49 | $6.49 | 31,950,060 |
| 2024-09-19 | $6.09 | $6.39 | $6.02 | $6.33 | $6.33 | 26,974,880 |
| 2024-09-18 | $6.17 | $6.23 | $5.96 | $6.05 | $6.05 | 18,883,050 |
| 2024-09-13 | $6.32 | $6.39 | $6.16 | $6.17 | $6.17 | 37,355,120 |
| 2024-09-12 | $6.32 | $6.65 | $6.31 | $6.49 | $6.49 | 43,067,880 |
| 2024-09-11 | $6.30 | $6.37 | $6.23 | $6.30 | $6.30 | 12,049,340 |
| 2024-09-10 | $6.19 | $6.42 | $6.07 | $6.33 | $6.33 | 21,055,660 |
| 2024-09-09 | $6.18 | $6.28 | $6.10 | $6.17 | $6.17 | 11,943,510 |
| 2024-09-06 | $6.39 | $6.40 | $6.20 | $6.21 | $6.21 | 15,494,520 |
| 2024-09-05 | $6.25 | $6.42 | $6.23 | $6.37 | $6.37 | 21,306,490 |
| 2024-09-04 | $6.26 | $6.32 | $6.19 | $6.22 | $6.22 | 13,011,360 |
| 2024-09-03 | $6.16 | $6.31 | $6.11 | $6.31 | $6.31 | 18,641,300 |
| 2024-09-02 | $6.32 | $6.32 | $6.10 | $6.11 | $6.11 | 13,542,070 |
| 2024-08-30 | $5.99 | $6.38 | $5.98 | $6.29 | $6.29 | 24,980,790 |
| 2024-08-29 | $5.86 | $6.03 | $5.84 | $5.99 | $5.99 | 10,253,120 |
| 2024-08-28 | $5.79 | $5.96 | $5.71 | $5.90 | $5.90 | 12,637,820 |
| 2024-08-27 | $5.97 | $6.08 | $5.80 | $5.83 | $5.83 | 13,661,580 |
| 2024-08-26 | $6.07 | $6.10 | $5.94 | $5.98 | $5.98 | 10,619,200 |
| 2024-08-23 | $5.86 | $6.08 | $5.86 | $6.02 | $6.02 | 14,355,000 |
| 2024-08-22 | $6.07 | $6.21 | $5.87 | $5.88 | $5.88 | 14,281,910 |
| 2024-08-21 | $6.15 | $6.24 | $6.03 | $6.04 | $6.04 | 9,677,220 |
| 2024-08-20 | $6.26 | $6.27 | $6.14 | $6.16 | $6.16 | 11,814,830 |
| 2024-08-19 | $6.18 | $6.34 | $6.16 | $6.27 | $6.27 | 13,779,700 |
| 2024-08-16 | $6.16 | $6.25 | $6.14 | $6.17 | $6.17 | 11,887,100 |
| 2024-08-15 | $5.93 | $6.18 | $5.91 | $6.13 | $6.13 | 14,869,940 |
| 2024-08-14 | $5.97 | $6.02 | $5.91 | $5.95 | $5.95 | 8,534,210 |
| 2024-08-13 | $5.94 | $6.01 | $5.86 | $5.96 | $5.96 | 8,834,400 |
| 2024-08-12 | $6.01 | $6.03 | $5.92 | $5.96 | $5.96 | 7,781,010 |
| 2024-08-09 | $6.12 | $6.17 | $6.03 | $6.03 | $6.03 | 8,136,000 |
| 2024-08-08 | $6.11 | $6.17 | $5.98 | $6.10 | $6.10 | 10,966,320 |
| 2024-08-07 | $6.13 | $6.23 | $6.11 | $6.15 | $6.15 | 11,219,730 |
| 2024-08-06 | $6.09 | $6.19 | $6.04 | $6.12 | $6.12 | 10,505,260 |
| 2024-08-05 | $6.22 | $6.31 | $6.02 | $6.02 | $6.02 | 15,688,700 |
| 2024-08-02 | $6.34 | $6.39 | $6.22 | $6.23 | $6.23 | 12,918,790 |
| 2024-08-01 | $6.35 | $6.39 | $6.30 | $6.35 | $6.35 | 15,403,010 |
| 2024-07-31 | $6.14 | $6.36 | $6.12 | $6.36 | $6.36 | 20,006,920 |
| 2024-07-30 | $6.00 | $6.15 | $5.99 | $6.15 | $6.15 | 13,899,240 |
| 2024-07-29 | $5.98 | $6.08 | $5.94 | $6.04 | $6.04 | 12,908,400 |
| 2024-07-26 | $5.87 | $6.01 | $5.86 | $5.98 | $5.98 | 11,908,970 |
| 2024-07-25 | $5.78 | $5.94 | $5.74 | $5.85 | $5.85 | 10,777,050 |
| 2024-07-24 | $5.88 | $5.93 | $5.79 | $5.79 | $5.79 | 11,070,200 |
| 2024-07-23 | $5.99 | $6.04 | $5.89 | $5.90 | $5.90 | 15,089,640 |
| 2024-07-22 | $5.85 | $6.03 | $5.85 | $5.97 | $5.97 | 16,094,070 |
| 2024-07-19 | $5.79 | $5.88 | $5.72 | $5.84 | $5.84 | 11,786,600 |
| 2024-07-18 | $5.84 | $5.84 | $5.67 | $5.79 | $5.79 | 13,850,100 |
| 2024-07-17 | $5.92 | $6.06 | $5.88 | $5.88 | $5.88 | 11,055,900 |
| 2024-07-16 | $5.88 | $6.00 | $5.87 | $5.97 | $5.97 | 10,796,200 |
| 2024-07-15 | $6.01 | $6.05 | $5.91 | $5.93 | $5.93 | 10,764,310 |
| 2024-07-12 | $6.11 | $6.18 | $6.05 | $6.06 | $6.06 | 11,267,020 |
| 2024-07-11 | $6.25 | $6.35 | $6.10 | $6.16 | $6.16 | 17,361,800 |
| 2024-07-10 | $6.00 | $6.09 | $5.94 | $5.96 | $5.96 | 10,772,390 |
| 2024-07-09 | $5.85 | $6.03 | $5.69 | $6.02 | $6.02 | 16,401,300 |
| 2024-07-08 | $6.05 | $6.06 | $5.81 | $5.84 | $5.84 | 15,889,800 |
| 2024-07-05 | $6.02 | $6.15 | $5.94 | $6.10 | $6.10 | 14,134,400 |
| 2024-07-04 | $6.21 | $6.26 | $5.98 | $6.01 | $6.01 | 13,187,710 |
| 2024-07-03 | $6.30 | $6.36 | $6.16 | $6.19 | $6.19 | 13,252,460 |
| 2024-07-02 | $6.13 | $6.42 | $6.10 | $6.34 | $6.34 | 21,763,320 |
| 2024-07-01 | $6.10 | $6.15 | $5.97 | $6.13 | $6.13 | 12,014,500 |
| 2024-06-28 | $6.20 | $6.36 | $6.11 | $6.12 | $6.12 | 15,559,800 |
| 2024-06-27 | $6.37 | $6.41 | $6.21 | $6.21 | $6.21 | 14,696,010 |
| 2024-06-26 | $5.98 | $6.38 | $5.89 | $6.37 | $6.37 | 20,132,710 |
| 2024-06-25 | $6.09 | $6.14 | $5.90 | $5.97 | $5.97 | 13,988,620 |
| 2024-06-24 | $6.35 | $6.35 | $6.04 | $6.06 | $6.06 | 14,022,450 |
| 2024-06-21 | $6.43 | $6.44 | $6.26 | $6.36 | $6.36 | 9,659,460 |
| 2024-06-20 | $6.58 | $6.63 | $6.38 | $6.39 | $6.39 | 13,135,340 |
| 2024-06-19 | $6.68 | $6.71 | $6.58 | $6.60 | $6.60 | 14,845,300 |
| 2024-06-18 | $6.43 | $6.60 | $6.38 | $6.59 | $6.59 | 13,161,660 |
| 2024-06-17 | $6.39 | $6.46 | $6.33 | $6.40 | $6.40 | 10,202,940 |
| 2024-06-14 | $6.34 | $6.43 | $6.29 | $6.40 | $6.40 | 12,790,900 |
| 2024-06-13 | $6.39 | $6.45 | $6.29 | $6.34 | $6.34 | 11,089,510 |
| 2024-06-12 | $6.23 | $6.40 | $6.19 | $6.34 | $6.34 | 12,545,870 |
| 2024-06-11 | $6.08 | $6.24 | $5.97 | $6.20 | $6.20 | 14,548,910 |
| 2024-06-07 | $6.10 | $6.22 | $6.03 | $6.10 | $6.10 | 14,364,880 |
| 2024-06-06 | $6.34 | $6.40 | $5.96 | $6.02 | $6.02 | 25,648,400 |
| 2024-06-05 | $6.38 | $6.48 | $6.35 | $6.36 | $6.36 | 12,911,540 |
| 2024-06-04 | $6.57 | $6.57 | $6.31 | $6.41 | $6.41 | 17,913,080 |
| 2024-06-03 | $6.72 | $6.75 | $6.51 | $6.57 | $6.57 | 12,956,060 |
| 2024-05-31 | $6.58 | $6.78 | $6.58 | $6.73 | $6.73 | 12,938,840 |
| 2024-05-30 | $6.58 | $6.64 | $6.50 | $6.58 | $6.58 | 8,978,400 |
| 2024-05-29 | $6.55 | $6.69 | $6.55 | $6.63 | $6.63 | 9,613,670 |
| 2024-05-28 | $6.65 | $6.73 | $6.58 | $6.58 | $6.58 | 10,688,000 |
| 2024-05-27 | $6.71 | $6.75 | $6.54 | $6.71 | $6.71 | 13,150,950 |
| 2024-05-24 | $6.80 | $6.89 | $6.67 | $6.69 | $6.69 | 13,478,250 |
| 2024-05-23 | $6.95 | $7.02 | $6.79 | $6.80 | $6.80 | 15,547,590 |
| 2024-05-22 | $6.92 | $7.03 | $6.90 | $7.01 | $7.01 | 10,246,860 |
| 2024-05-21 | $7.05 | $7.11 | $6.95 | $6.98 | $6.98 | 13,759,350 |
| 2024-05-20 | $7.10 | $7.21 | $6.97 | $7.08 | $7.08 | 16,588,290 |
| 2024-05-17 | $6.99 | $7.09 | $6.88 | $7.09 | $7.09 | 13,411,310 |
| 2024-05-16 | $7.00 | $7.07 | $6.93 | $6.95 | $6.95 | 13,894,750 |
| 2024-05-15 | $7.05 | $7.08 | $6.92 | $6.93 | $6.93 | 12,284,860 |
| 2024-05-14 | $6.97 | $7.10 | $6.94 | $7.06 | $7.06 | 17,132,160 |
| 2024-05-13 | $7.05 | $7.20 | $6.84 | $6.91 | $6.91 | 26,123,940 |
| 2024-05-10 | $7.24 | $7.32 | $7.03 | $7.10 | $7.10 | 16,841,100 |
| 2024-05-09 | $7.30 | $7.32 | $7.23 | $7.24 | $7.24 | 15,368,900 |
| 2024-05-08 | $7.39 | $7.43 | $7.21 | $7.23 | $7.23 | 16,049,040 |
| 2024-05-07 | $7.45 | $7.57 | $7.41 | $7.47 | $7.47 | 15,514,430 |
| 2024-05-06 | $7.58 | $7.64 | $7.42 | $7.44 | $7.44 | 22,637,090 |
| 2024-04-30 | $7.51 | $7.57 | $7.36 | $7.48 | $7.48 | 17,361,510 |
| 2024-04-29 | $7.28 | $7.54 | $7.25 | $7.51 | $7.51 | 23,307,030 |
| 2024-04-26 | $7.07 | $7.30 | $7.06 | $7.28 | $7.28 | 25,394,360 |
| 2024-04-25 | $7.07 | $7.14 | $6.98 | $7.00 | $7.00 | 16,043,910 |
| 2024-04-24 | $6.83 | $7.12 | $6.83 | $7.11 | $7.11 | 19,758,460 |
| 2024-04-23 | $6.89 | $6.95 | $6.80 | $6.85 | $6.85 | 13,042,030 |
| 2024-04-22 | $6.78 | $6.95 | $6.60 | $6.83 | $6.83 | 17,531,040 |
| 2024-04-19 | $7.00 | $7.10 | $6.90 | $6.91 | $6.91 | 15,443,040 |
| 2024-04-18 | $7.16 | $7.23 | $7.01 | $7.07 | $7.07 | 21,248,920 |
| 2024-04-17 | $6.84 | $7.20 | $6.84 | $7.20 | $7.20 | 22,937,380 |
| 2024-04-16 | $7.04 | $7.17 | $6.70 | $6.71 | $6.71 | 26,315,040 |
| 2024-04-15 | $7.39 | $7.43 | $6.99 | $7.14 | $7.14 | 28,059,350 |
| 2024-04-12 | $7.57 | $7.65 | $7.37 | $7.39 | $7.39 | 16,955,720 |
| 2024-04-11 | $7.38 | $7.65 | $7.34 | $7.54 | $7.54 | 21,555,290 |
| 2024-04-10 | $7.63 | $7.65 | $7.34 | $7.44 | $7.44 | 28,408,070 |
| 2024-04-09 | $7.76 | $7.83 | $7.66 | $7.80 | $7.80 | 15,246,250 |
| 2024-04-08 | $7.82 | $7.91 | $7.63 | $7.72 | $7.72 | 20,659,260 |
| 2024-04-03 | $8.10 | $8.15 | $7.78 | $7.82 | $7.82 | 29,192,050 |
| 2024-04-02 | $8.38 | $8.41 | $8.08 | $8.14 | $8.14 | 28,726,590 |
| 2024-04-01 | $8.28 | $8.44 | $8.27 | $8.40 | $8.40 | 24,037,400 |
| 2024-03-29 | $8.34 | $8.35 | $8.07 | $8.24 | $8.24 | 30,934,420 |
| 2024-03-28 | $8.15 | $8.49 | $8.10 | $8.38 | $8.38 | 35,374,230 |
| 2024-03-27 | $8.72 | $8.75 | $8.08 | $8.09 | $8.09 | 46,566,750 |
| 2024-03-26 | $9.00 | $9.21 | $8.63 | $8.79 | $8.79 | 64,527,670 |
| 2024-03-25 | $9.33 | $9.74 | $9.21 | $9.23 | $9.23 | 100,743,600 |
| 2024-03-22 | $9.03 | $9.31 | $8.82 | $9.19 | $9.19 | 63,844,790 |
| 2024-03-21 | $9.15 | $9.39 | $9.11 | $9.11 | $9.11 | 54,946,360 |
| 2024-03-20 | $8.93 | $9.13 | $8.90 | $9.10 | $9.10 | 40,552,120 |
| 2024-03-19 | $9.12 | $9.13 | $8.93 | $8.97 | $8.97 | 40,713,030 |
| 2024-03-18 | $9.07 | $9.16 | $8.91 | $9.12 | $9.12 | 53,665,110 |
| 2024-03-15 | $9.01 | $9.15 | $8.88 | $9.10 | $9.10 | 60,950,390 |
| 2024-03-14 | $8.81 | $9.11 | $8.55 | $9.10 | $9.10 | 59,856,510 |
| 2024-03-13 | $8.81 | $9.09 | $8.73 | $8.89 | $8.89 | 68,747,880 |
| 2024-03-12 | $8.66 | $8.92 | $8.65 | $8.90 | $8.90 | 73,247,660 |
| 2024-03-11 | $8.44 | $8.52 | $8.31 | $8.52 | $8.52 | 29,007,770 |
| 2024-03-08 | $8.34 | $8.51 | $8.27 | $8.50 | $8.50 | 23,862,980 |
| 2024-03-07 | $8.80 | $8.82 | $8.35 | $8.35 | $8.35 | 37,010,190 |
| 2024-03-06 | $8.56 | $8.77 | $8.47 | $8.70 | $8.70 | 35,911,720 |
| 2024-03-05 | $8.69 | $8.79 | $8.55 | $8.63 | $8.63 | 41,094,740 |
| 2024-03-04 | $8.83 | $8.85 | $8.48 | $8.82 | $8.82 | 50,809,810 |
| 2024-03-01 | $8.41 | $8.77 | $8.40 | $8.72 | $8.72 | 51,688,080 |
| 2024-02-29 | $7.95 | $8.40 | $7.92 | $8.40 | $8.40 | 40,998,240 |
| 2024-02-28 | $8.89 | $8.95 | $8.00 | $8.00 | $8.00 | 73,999,920 |
| 2024-02-27 | $8.44 | $8.85 | $8.36 | $8.85 | $8.85 | 59,813,190 |
| 2024-02-26 | $8.53 | $8.62 | $8.34 | $8.45 | $8.45 | 57,804,760 |
| 2024-02-23 | $8.42 | $8.65 | $8.26 | $8.63 | $8.63 | 68,921,980 |
| 2024-02-22 | $8.36 | $8.55 | $8.30 | $8.42 | $8.42 | 56,041,730 |
| 2024-02-21 | $8.20 | $8.53 | $8.12 | $8.25 | $8.25 | 72,249,430 |
| 2024-02-20 | $8.13 | $8.90 | $8.05 | $8.60 | $8.60 | 95,808,520 |
| 2024-02-19 | $8.09 | $8.39 | $7.87 | $8.33 | $8.33 | 84,280,770 |
| 2024-02-08 | $6.79 | $7.30 | $6.79 | $7.26 | $7.26 | 34,969,200 |
| 2024-02-07 | $6.45 | $6.86 | $6.37 | $6.74 | $6.74 | 38,188,920 |
| 2024-02-06 | $5.85 | $6.54 | $5.76 | $6.44 | $6.44 | 39,191,620 |
| 2024-02-05 | $6.66 | $6.69 | $5.81 | $5.96 | $5.96 | 44,574,790 |
| 2024-02-02 | $7.05 | $7.29 | $6.39 | $6.69 | $6.69 | 38,996,120 |
| 2024-02-01 | $6.97 | $7.17 | $6.79 | $6.92 | $6.92 | 26,518,430 |
| 2024-01-31 | $7.23 | $7.45 | $6.88 | $6.97 | $6.97 | 43,440,610 |
| 2024-01-30 | $7.88 | $8.04 | $7.71 | $7.73 | $7.73 | 15,661,340 |
| 2024-01-29 | $8.10 | $8.21 | $7.87 | $7.90 | $7.90 | 16,340,200 |
| 2024-01-26 | $8.21 | $8.32 | $8.08 | $8.10 | $8.10 | 16,256,550 |
| 2024-01-25 | $8.00 | $8.24 | $7.88 | $8.24 | $8.24 | 19,126,820 |
| 2024-01-24 | $7.87 | $8.04 | $7.61 | $7.99 | $7.99 | 19,462,090 |
| 2024-01-23 | $7.66 | $7.85 | $7.55 | $7.81 | $7.81 | 18,545,020 |
| 2024-01-22 | $8.19 | $8.24 | $7.56 | $7.62 | $7.62 | 24,736,290 |
| 2024-01-19 | $8.32 | $8.37 | $8.14 | $8.14 | $8.14 | 14,072,360 |
| 2024-01-18 | $8.30 | $8.39 | $8.06 | $8.34 | $8.34 | 21,721,500 |
| 2024-01-17 | $8.52 | $8.59 | $8.33 | $8.33 | $8.33 | 10,243,100 |
| 2024-01-16 | $8.61 | $8.64 | $8.35 | $8.56 | $8.56 | 15,717,000 |
| 2024-01-15 | $8.61 | $8.72 | $8.56 | $8.62 | $8.62 | 9,850,800 |
| 2024-01-12 | $8.80 | $8.85 | $8.63 | $8.65 | $8.65 | 12,682,330 |
| 2024-01-11 | $8.46 | $8.88 | $8.46 | $8.84 | $8.84 | 20,918,640 |
| 2024-01-10 | $8.73 | $8.73 | $8.46 | $8.46 | $8.46 | 17,152,350 |
| 2024-01-09 | $8.80 | $8.89 | $8.64 | $8.75 | $8.75 | 14,920,240 |
| 2024-01-08 | $8.91 | $8.93 | $8.75 | $8.76 | $8.76 | 14,152,940 |
| 2024-01-05 | $9.16 | $9.20 | $8.86 | $8.93 | $8.93 | 17,920,900 |
| 2024-01-04 | $9.09 | $9.20 | $9.01 | $9.16 | $9.16 | 13,506,020 |
| 2024-01-03 | $9.15 | $9.24 | $9.01 | $9.13 | $9.13 | 16,632,190 |
| 2024-01-02 | $9.38 | $9.44 | $9.21 | $9.21 | $9.21 | 18,966,080 |
| 2024-01-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-12-29 | $9.28 | $9.42 | $9.24 | $9.40 | $9.40 | 21,048,440 |
| 2023-12-28 | $9.10 | $9.33 | $8.99 | $9.29 | $9.29 | 22,350,830 |
| 2023-12-27 | $9.00 | $9.21 | $9.00 | $9.13 | $9.13 | 17,691,880 |
| 2023-12-26 | $9.19 | $9.19 | $8.92 | $8.95 | $8.95 | 17,882,160 |
| 2023-12-25 | $9.14 | $9.30 | $9.11 | $9.18 | $9.18 | 13,506,870 |
| 2023-12-22 | $9.51 | $9.52 | $9.11 | $9.14 | $9.14 | 27,405,900 |
| 2023-12-21 | $9.42 | $9.60 | $9.23 | $9.51 | $9.51 | 22,907,040 |
| 2023-12-20 | $9.80 | $9.84 | $9.47 | $9.48 | $9.48 | 22,255,620 |
| 2023-12-19 | $9.61 | $9.79 | $9.55 | $9.75 | $9.75 | 21,812,660 |
| 2023-12-18 | $9.98 | $9.99 | $9.46 | $9.61 | $9.61 | 48,285,740 |
| 2023-12-15 | $10.35 | $10.45 | $10.17 | $10.30 | $10.30 | 21,485,620 |
| 2023-12-14 | $10.55 | $10.62 | $10.31 | $10.34 | $10.34 | 22,416,500 |
| 2023-12-13 | $10.65 | $10.74 | $10.46 | $10.46 | $10.46 | 25,696,520 |
| 2023-12-12 | $10.55 | $10.76 | $10.52 | $10.71 | $10.71 | 31,014,370 |
| 2023-12-11 | $10.26 | $10.64 | $10.17 | $10.61 | $10.61 | 34,045,530 |
| 2023-12-08 | $10.28 | $10.52 | $10.26 | $10.35 | $10.35 | 34,314,720 |
| 2023-12-07 | $10.00 | $10.39 | $9.98 | $10.30 | $10.30 | 31,908,030 |
| 2023-12-06 | $10.03 | $10.20 | $9.86 | $10.06 | $10.06 | 27,650,690 |
| 2023-12-05 | $10.44 | $10.46 | $10.00 | $10.02 | $10.02 | 32,527,900 |
| 2023-12-04 | $10.44 | $10.66 | $10.39 | $10.45 | $10.45 | 27,528,800 |
| 2023-12-01 | $10.08 | $10.48 | $10.04 | $10.43 | $10.43 | 32,190,360 |
| 2023-11-30 | $10.17 | $10.18 | $9.93 | $10.04 | $10.04 | 23,137,130 |
| 2023-11-29 | $10.30 | $10.32 | $10.14 | $10.17 | $10.17 | 22,496,830 |
| 2023-11-28 | $10.39 | $10.49 | $10.22 | $10.34 | $10.34 | 22,474,510 |
| 2023-11-27 | $10.35 | $10.53 | $10.32 | $10.39 | $10.39 | 26,891,090 |
| 2023-11-24 | $10.83 | $10.85 | $10.26 | $10.32 | $10.32 | 40,465,920 |
| 2023-11-23 | $10.68 | $10.77 | $10.41 | $10.73 | $10.73 | 31,742,870 |
| 2023-11-22 | $10.83 | $11.03 | $10.71 | $10.73 | $10.73 | 32,003,920 |
| 2023-11-21 | $11.16 | $11.19 | $10.84 | $10.86 | $10.86 | 46,783,650 |
| 2023-11-20 | $11.13 | $11.24 | $11.06 | $11.17 | $11.17 | 35,231,730 |
| 2023-11-17 | $11.10 | $11.24 | $11.01 | $11.14 | $11.14 | 36,062,880 |
| 2023-11-16 | $11.13 | $11.34 | $11.00 | $11.17 | $11.17 | 46,749,270 |
| 2023-11-15 | $11.36 | $11.40 | $11.09 | $11.17 | $11.17 | 52,886,380 |
| 2023-11-14 | $11.13 | $11.40 | $11.02 | $11.32 | $11.32 | 63,035,780 |
| 2023-11-13 | $10.81 | $11.18 | $10.81 | $11.09 | $11.09 | 49,861,060 |
| 2023-11-10 | $10.90 | $10.98 | $10.72 | $10.74 | $10.74 | 41,146,470 |
| 2023-11-09 | $10.95 | $11.21 | $10.84 | $11.04 | $11.04 | 56,313,330 |
| 2023-11-08 | $10.90 | $11.10 | $10.81 | $10.98 | $10.98 | 57,530,100 |
| 2023-11-07 | $10.60 | $10.99 | $10.48 | $10.93 | $10.93 | 60,242,200 |
| 2023-11-06 | $10.30 | $10.61 | $10.27 | $10.60 | $10.60 | 40,522,870 |
| 2023-11-03 | $10.11 | $10.29 | $10.10 | $10.18 | $10.18 | 26,130,320 |
| 2023-11-02 | $10.17 | $10.35 | $10.05 | $10.05 | $10.05 | 26,816,710 |
| 2023-11-01 | $10.43 | $10.54 | $10.19 | $10.20 | $10.20 | 31,806,820 |
| 2023-10-31 | $10.60 | $10.65 | $10.31 | $10.41 | $10.41 | 38,773,710 |
| 2023-10-30 | $10.40 | $10.69 | $10.33 | $10.60 | $10.60 | 39,029,630 |
| 2023-10-27 | $10.50 | $10.63 | $10.28 | $10.45 | $10.45 | 41,283,750 |
| 2023-10-26 | $10.26 | $10.73 | $10.18 | $10.58 | $10.58 | 57,137,730 |
| 2023-10-25 | $9.80 | $10.44 | $9.73 | $10.36 | $10.36 | 66,340,030 |
| 2023-10-24 | $9.79 | $9.99 | $9.50 | $9.77 | $9.77 | 44,402,470 |
| 2023-10-23 | $10.18 | $10.39 | $9.46 | $9.63 | $9.63 | 71,260,880 |
| 2023-10-20 | $11.33 | $11.55 | $10.41 | $10.43 | $10.43 | 65,220,780 |
| 2023-10-19 | $11.36 | $11.89 | $11.34 | $11.41 | $11.41 | 54,151,430 |
| 2023-10-18 | $11.52 | $11.66 | $11.14 | $11.51 | $11.51 | 64,842,710 |
| 2023-10-17 | $11.89 | $12.10 | $11.40 | $11.70 | $11.70 | 66,509,540 |
| 2023-10-16 | $12.20 | $12.20 | $11.79 | $11.96 | $11.96 | 83,670,810 |
| 2023-10-13 | $11.55 | $12.14 | $11.50 | $12.09 | $12.09 | 118,826,320 |
| 2023-10-12 | $11.34 | $11.69 | $11.15 | $11.63 | $11.63 | 82,372,520 |
| 2023-10-11 | $11.20 | $11.47 | $11.06 | $11.21 | $11.21 | 62,208,740 |
| 2023-10-10 | $10.95 | $11.34 | $10.95 | $11.29 | $11.29 | 73,406,480 |
| 2023-10-09 | $10.87 | $10.98 | $10.63 | $10.94 | $10.94 | 48,590,630 |
| 2023-09-28 | $10.83 | $11.06 | $10.71 | $10.89 | $10.89 | 53,717,150 |
| 2023-09-27 | $11.13 | $11.32 | $10.85 | $10.85 | $10.85 | 65,626,490 |
| 2023-09-26 | $10.95 | $11.49 | $10.92 | $11.16 | $11.16 | 82,500,360 |
| 2023-09-25 | $11.38 | $11.78 | $11.05 | $11.05 | $11.05 | 109,735,210 |
| 2023-09-22 | $10.55 | $11.07 | $10.50 | $11.03 | $11.03 | 77,241,390 |
| 2023-09-21 | $10.35 | $10.80 | $10.30 | $10.67 | $10.67 | 56,186,590 |
| 2023-09-20 | $10.49 | $10.87 | $10.41 | $10.56 | $10.56 | 55,251,260 |
| 2023-09-19 | $10.70 | $10.75 | $10.38 | $10.44 | $10.44 | 51,923,340 |
| 2023-09-18 | $10.74 | $11.18 | $10.53 | $10.89 | $10.89 | 78,921,020 |
| 2023-09-15 | $10.60 | $11.00 | $10.55 | $10.88 | $10.88 | 104,376,230 |
| 2023-09-14 | $10.17 | $10.85 | $10.01 | $10.72 | $10.72 | 84,838,880 |
| 2023-09-13 | $10.52 | $10.54 | $10.13 | $10.19 | $10.19 | 50,333,140 |
| 2023-09-12 | $10.34 | $10.82 | $10.18 | $10.69 | $10.69 | 77,388,990 |
| 2023-09-11 | $10.50 | $10.59 | $10.30 | $10.45 | $10.45 | 55,167,370 |
| 2023-09-08 | $10.40 | $10.62 | $10.25 | $10.53 | $10.53 | 71,225,430 |
| 2023-09-07 | $10.00 | $10.83 | $9.95 | $10.62 | $10.62 | 110,640,170 |
| 2023-09-06 | $10.06 | $10.12 | $9.78 | $10.09 | $10.09 | 46,681,970 |
| 2023-09-05 | $9.97 | $10.35 | $9.93 | $10.18 | $10.18 | 66,252,860 |
| 2023-09-04 | $9.81 | $10.05 | $9.66 | $10.04 | $10.04 | 38,823,970 |
| 2023-09-01 | $9.93 | $10.00 | $9.66 | $9.76 | $9.76 | 34,333,920 |
| 2023-08-31 | $10.00 | $10.08 | $9.90 | $9.98 | $9.98 | 36,759,670 |
| 2023-08-30 | $9.78 | $10.15 | $9.76 | $10.09 | $10.09 | 61,584,170 |
| 2023-08-29 | $9.11 | $9.82 | $9.07 | $9.77 | $9.77 | 56,409,780 |
| 2023-08-28 | $10.13 | $10.30 | $9.21 | $9.21 | $9.21 | 55,916,400 |
| 2023-08-25 | $9.99 | $10.00 | $9.25 | $9.42 | $9.42 | 76,762,010 |
| 2023-08-24 | $10.00 | $10.36 | $9.93 | $10.23 | $10.23 | 81,925,540 |
| 2023-08-23 | $9.65 | $10.17 | $9.62 | $9.89 | $9.89 | 56,062,020 |
| 2023-08-22 | $9.54 | $9.78 | $9.38 | $9.76 | $9.76 | 38,203,340 |
| 2023-08-21 | $9.36 | $9.67 | $9.34 | $9.37 | $9.37 | 22,546,850 |
| 2023-08-18 | $9.76 | $9.85 | $9.33 | $9.33 | $9.33 | 32,112,540 |
| 2023-08-17 | $9.62 | $9.85 | $9.52 | $9.76 | $9.76 | 22,884,100 |
| 2023-08-16 | $9.94 | $9.95 | $9.64 | $9.70 | $9.70 | 27,090,090 |
| 2023-08-15 | $10.27 | $10.27 | $9.85 | $9.98 | $9.98 | 28,403,990 |
| 2023-08-14 | $9.85 | $10.16 | $9.82 | $10.15 | $10.15 | 25,250,540 |
| 2023-08-11 | $10.16 | $10.18 | $9.90 | $9.91 | $9.91 | 24,524,700 |
| 2023-08-10 | $10.14 | $10.24 | $10.06 | $10.17 | $10.17 | 21,394,000 |
| 2023-08-09 | $10.19 | $10.47 | $10.15 | $10.19 | $10.19 | 29,418,960 |
| 2023-08-08 | $10.36 | $10.44 | $10.23 | $10.26 | $10.26 | 25,845,880 |
| 2023-08-07 | $10.30 | $10.49 | $10.24 | $10.40 | $10.40 | 38,178,890 |
| 2023-08-04 | $9.94 | $10.37 | $9.93 | $10.31 | $10.31 | 56,262,850 |
| 2023-08-03 | $9.88 | $10.02 | $9.84 | $9.91 | $9.91 | 17,937,100 |
| 2023-08-02 | $9.93 | $10.00 | $9.87 | $9.97 | $9.97 | 18,052,930 |
| 2023-08-01 | $9.90 | $10.02 | $9.78 | $9.97 | $9.97 | 23,216,870 |
| 2023-07-31 | $9.81 | $10.04 | $9.74 | $9.92 | $9.92 | 25,393,900 |
| 2023-07-28 | $9.67 | $9.88 | $9.59 | $9.84 | $9.84 | 23,569,170 |
| 2023-07-27 | $9.86 | $9.88 | $9.65 | $9.68 | $9.68 | 20,452,570 |
| 2023-07-26 | $10.18 | $10.22 | $9.80 | $9.83 | $9.83 | 36,813,050 |
| 2023-07-25 | $10.10 | $10.24 | $9.98 | $10.17 | $10.17 | 30,716,730 |
| 2023-07-24 | $9.88 | $10.24 | $9.77 | $10.04 | $10.04 | 30,711,230 |
| 2023-07-21 | $9.89 | $10.08 | $9.84 | $9.88 | $9.88 | 22,578,290 |
| 2023-07-20 | $10.19 | $10.19 | $9.85 | $9.88 | $9.88 | 32,503,610 |
| 2023-07-19 | $10.30 | $10.45 | $10.18 | $10.18 | $10.18 | 33,486,580 |
| 2023-07-18 | $10.57 | $10.68 | $10.26 | $10.27 | $10.27 | 55,972,480 |
| 2023-07-17 | $10.65 | $11.20 | $10.57 | $10.78 | $10.78 | 101,320,620 |
| 2023-07-14 | $9.60 | $10.45 | $9.57 | $10.25 | $10.25 | 82,674,970 |
| 2023-07-13 | $9.57 | $9.66 | $9.38 | $9.62 | $9.62 | 37,003,450 |
| 2023-07-12 | $9.81 | $9.83 | $9.48 | $9.51 | $9.51 | 46,830,280 |
| 2023-07-11 | $9.91 | $9.98 | $9.73 | $9.85 | $9.85 | 57,343,970 |
| 2023-07-10 | $10.90 | $10.95 | $9.42 | $9.84 | $9.84 | 115,392,790 |
| 2023-07-07 | $10.97 | $11.01 | $10.61 | $10.84 | $10.84 | 38,175,390 |
| 2023-07-06 | $11.06 | $11.34 | $10.97 | $11.05 | $11.05 | 34,114,030 |
| 2023-07-05 | $11.28 | $11.42 | $11.01 | $11.03 | $11.03 | 38,182,750 |
| 2023-07-04 | $11.18 | $11.37 | $11.10 | $11.28 | $11.28 | 42,510,670 |
| 2023-07-03 | $11.28 | $11.30 | $10.90 | $11.18 | $11.18 | 46,505,410 |
| 2023-06-30 | $11.14 | $11.31 | $11.01 | $11.24 | $11.24 | 39,445,730 |
| 2023-06-29 | $11.11 | $11.35 | $10.98 | $11.29 | $11.29 | 45,305,900 |
| 2023-06-28 | $11.52 | $11.59 | $10.80 | $11.17 | $11.17 | 48,576,520 |
| 2023-06-27 | $11.33 | $11.60 | $11.25 | $11.51 | $11.51 | 44,285,230 |
| 2023-06-26 | $12.01 | $12.21 | $11.28 | $11.32 | $11.32 | 77,325,710 |
| 2023-06-21 | $13.01 | $13.08 | $12.27 | $12.28 | $12.28 | 83,767,640 |
| 2023-06-20 | $13.02 | $13.46 | $12.86 | $13.05 | $13.05 | 88,620,610 |
| 2023-06-19 | $12.90 | $13.19 | $12.90 | $13.14 | $13.14 | 80,634,990 |
| 2023-06-16 | $12.69 | $13.08 | $12.48 | $12.94 | $12.94 | 75,003,550 |
| 2023-06-15 | $13.08 | $13.32 | $12.77 | $12.81 | $12.81 | 87,204,590 |
| 2023-06-14 | $13.20 | $13.37 | $12.97 | $13.02 | $13.02 | 89,233,580 |
| 2023-06-13 | $12.90 | $13.82 | $12.78 | $13.31 | $13.31 | 131,319,750 |
| 2023-06-12 | $12.95 | $13.24 | $12.93 | $12.95 | $12.95 | 82,729,620 |
| 2023-06-09 | $13.00 | $13.19 | $12.65 | $12.93 | $12.93 | 96,910,750 |
| 2023-06-08 | $13.40 | $13.44 | $12.88 | $13.11 | $13.11 | 125,599,370 |
| 2023-06-07 | $12.88 | $13.93 | $12.61 | $13.75 | $13.75 | 198,191,100 |
| 2023-06-06 | $13.68 | $14.18 | $12.87 | $13.05 | $13.05 | 230,848,310 |
| 2023-06-05 | $11.90 | $12.78 | $11.87 | $12.68 | $12.68 | 106,694,100 |
| 2023-06-02 | $12.10 | $12.16 | $11.85 | $11.90 | $11.90 | 58,598,330 |
| 2023-06-01 | $11.82 | $12.20 | $11.75 | $12.00 | $12.00 | 93,082,610 |
| 2023-05-31 | $11.51 | $12.09 | $11.42 | $12.02 | $12.02 | 115,310,580 |
| 2023-05-30 | $10.89 | $11.55 | $10.71 | $11.48 | $11.48 | 68,107,470 |
| 2023-05-29 | $11.00 | $11.13 | $10.89 | $10.97 | $10.97 | 41,984,840 |
| 2023-05-26 | $10.59 | $10.87 | $10.57 | $10.83 | $10.83 | 33,152,780 |
| 2023-05-25 | $10.85 | $10.98 | $10.39 | $10.62 | $10.62 | 39,230,370 |
| 2023-05-24 | $10.60 | $10.88 | $10.54 | $10.75 | $10.75 | 28,967,870 |
| 2023-05-23 | $11.12 | $11.16 | $10.69 | $10.69 | $10.69 | 31,845,940 |
| 2023-05-22 | $11.14 | $11.28 | $10.90 | $10.98 | $10.98 | 32,178,910 |
| 2023-05-19 | $11.21 | $11.46 | $11.14 | $11.19 | $11.19 | 39,671,140 |
| 2023-05-18 | $10.86 | $11.42 | $10.82 | $11.33 | $11.33 | 56,816,050 |
| 2023-05-17 | $10.71 | $10.94 | $10.59 | $10.87 | $10.87 | 28,186,700 |
| 2023-05-16 | $11.06 | $11.10 | $10.66 | $10.71 | $10.71 | 42,310,320 |
| 2023-05-15 | $11.22 | $11.27 | $10.75 | $11.05 | $11.05 | 50,566,520 |
| 2023-05-12 | $11.40 | $11.58 | $11.12 | $11.20 | $11.20 | 42,342,630 |
| 2023-05-11 | $11.68 | $11.83 | $11.27 | $11.28 | $11.28 | 53,013,270 |
| 2023-05-10 | $11.46 | $11.78 | $11.38 | $11.60 | $11.60 | 55,896,810 |
| 2023-05-09 | $11.51 | $11.70 | $11.35 | $11.48 | $11.48 | 66,023,170 |
| 2023-05-08 | $11.66 | $11.88 | $11.33 | $11.85 | $11.85 | 81,510,780 |
| 2023-05-05 | $11.31 | $11.88 | $11.22 | $11.77 | $11.77 | 92,874,940 |
| 2023-05-04 | $11.43 | $11.58 | $10.96 | $11.38 | $11.38 | 63,344,930 |
| 2023-05-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-05-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-04-28 | $10.88 | $11.50 | $10.86 | $11.45 | $11.45 | 68,073,240 |
| 2023-04-27 | $10.91 | $11.33 | $10.71 | $10.90 | $10.90 | 58,529,260 |
| 2023-04-26 | $11.46 | $11.65 | $10.80 | $10.94 | $10.94 | 84,144,530 |
| 2023-04-25 | $11.77 | $11.83 | $11.29 | $11.50 | $11.50 | 73,323,990 |
| 2023-04-24 | $11.86 | $12.07 | $11.65 | $11.80 | $11.80 | 68,399,090 |
| 2023-04-21 | $13.06 | $13.06 | $11.66 | $11.66 | $11.66 | 142,639,890 |
| 2023-04-20 | $12.61 | $13.04 | $12.55 | $13.04 | $13.04 | 100,869,280 |
| 2023-04-19 | $12.44 | $13.04 | $12.44 | $12.73 | $12.73 | 95,734,870 |
| 2023-04-18 | $12.35 | $12.70 | $12.18 | $12.57 | $12.57 | 72,181,730 |
| 2023-04-17 | $12.66 | $12.69 | $12.20 | $12.39 | $12.39 | 68,100,280 |
| 2023-04-14 | $13.08 | $13.24 | $12.35 | $12.68 | $12.68 | 108,908,630 |
| 2023-04-13 | $13.29 | $13.71 | $12.98 | $13.06 | $13.06 | 108,802,260 |
| 2023-04-12 | $13.20 | $13.57 | $13.07 | $13.50 | $13.50 | 100,138,200 |
| 2023-04-11 | $13.03 | $13.45 | $13.01 | $13.22 | $13.22 | 98,128,750 |
| 2023-04-10 | $14.00 | $14.00 | $12.72 | $13.13 | $13.13 | 174,420,720 |
| 2023-04-07 | $14.03 | $14.33 | $13.30 | $14.33 | $14.33 | 170,129,680 |
| 2023-04-06 | $13.80 | $14.67 | $13.80 | $13.90 | $13.90 | 197,658,770 |
| 2023-04-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-04-04 | $16.00 | $16.92 | $14.23 | $14.42 | $14.42 | 277,690,030 |
| 2023-04-03 | $14.75 | $15.66 | $14.28 | $15.42 | $15.42 | 258,344,340 |
| 2023-03-31 | $14.52 | $15.09 | $14.01 | $15.07 | $15.07 | 225,514,100 |
| 2023-03-30 | $13.52 | $15.13 | $13.16 | $14.53 | $14.53 | 239,960,000 |
| 2023-03-29 | $13.50 | $14.50 | $13.15 | $13.67 | $13.67 | 206,032,280 |
| 2023-03-28 | $13.70 | $13.82 | $12.74 | $13.40 | $13.40 | 188,070,110 |
| 2023-03-27 | $12.48 | $14.62 | $12.09 | $14.09 | $14.09 | 281,354,100 |
| 2023-03-24 | $11.19 | $12.54 | $11.10 | $12.18 | $12.18 | 193,958,860 |
| 2023-03-23 | $10.80 | $11.15 | $10.60 | $10.91 | $10.91 | 117,158,600 |
| 2023-03-22 | $10.30 | $10.87 | $10.15 | $10.80 | $10.80 | 103,344,110 |
| 2023-03-21 | $9.91 | $10.37 | $9.76 | $10.30 | $10.30 | 69,270,080 |
| 2023-03-20 | $10.30 | $10.32 | $9.86 | $9.93 | $9.93 | 61,653,280 |
| 2023-03-17 | $9.81 | $10.23 | $9.81 | $10.14 | $10.14 | 64,747,360 |
| 2023-03-16 | $9.80 | $9.99 | $9.69 | $9.78 | $9.78 | 44,983,930 |
| 2023-03-15 | $10.27 | $10.33 | $9.90 | $9.95 | $9.95 | 48,241,360 |
| 2023-03-14 | $10.17 | $10.30 | $9.97 | $10.14 | $10.14 | 63,823,370 |
| 2023-03-13 | $9.93 | $10.39 | $9.70 | $10.34 | $10.34 | 95,743,750 |
| 2023-03-10 | $9.83 | $10.32 | $9.78 | $10.06 | $10.06 | 114,488,870 |
| 2023-03-09 | $9.68 | $9.77 | $9.44 | $9.70 | $9.70 | 40,655,730 |
| 2023-03-08 | $9.50 | $9.76 | $9.49 | $9.68 | $9.68 | 40,885,990 |
| 2023-03-07 | $9.88 | $9.95 | $9.44 | $9.45 | $9.45 | 52,807,080 |
| 2023-03-06 | $10.00 | $10.06 | $9.80 | $9.88 | $9.88 | 44,862,240 |
| 2023-03-03 | $10.10 | $10.23 | $9.78 | $9.99 | $9.99 | 60,994,010 |
| 2023-03-02 | $10.09 | $10.34 | $10.06 | $10.18 | $10.18 | 63,199,910 |
| 2023-03-01 | $9.64 | $10.27 | $9.61 | $10.16 | $10.16 | 99,105,290 |
| 2023-02-28 | $9.48 | $9.91 | $9.48 | $9.74 | $9.74 | 84,593,400 |
| 2023-02-27 | $9.62 | $9.69 | $9.24 | $9.31 | $9.31 | 60,639,380 |
| 2023-02-24 | $9.42 | $9.79 | $9.30 | $9.70 | $9.70 | 66,902,630 |
| 2023-02-23 | $9.59 | $9.82 | $9.33 | $9.37 | $9.37 | 51,478,370 |
| 2023-02-22 | $9.45 | $9.63 | $9.18 | $9.56 | $9.56 | 51,168,830 |
| 2023-02-21 | $9.61 | $9.97 | $9.47 | $9.59 | $9.59 | 68,430,260 |
| 2023-02-20 | $9.26 | $9.77 | $9.05 | $9.71 | $9.71 | 93,151,100 |
| 2023-02-17 | $10.04 | $10.06 | $9.11 | $9.13 | $9.13 | 104,113,080 |
| 2023-02-16 | $10.31 | $10.66 | $9.79 | $9.90 | $9.90 | 157,756,750 |
| 2023-02-15 | $9.33 | $10.13 | $9.31 | $9.93 | $9.93 | 109,597,570 |
| 2023-02-14 | $9.48 | $9.51 | $9.24 | $9.30 | $9.30 | 38,345,300 |
| 2023-02-13 | $9.36 | $9.50 | $9.29 | $9.44 | $9.44 | 40,210,110 |
| 2023-02-10 | $9.48 | $9.56 | $9.34 | $9.36 | $9.36 | 51,773,190 |
| 2023-02-09 | $9.12 | $9.56 | $9.04 | $9.55 | $9.55 | 71,367,940 |
| 2023-02-08 | $9.29 | $9.39 | $9.09 | $9.19 | $9.19 | 49,188,080 |
| 2023-02-07 | $9.33 | $9.46 | $9.17 | $9.37 | $9.37 | 56,112,190 |
| 2023-02-06 | $9.01 | $9.46 | $8.94 | $9.42 | $9.42 | 97,147,480 |
| 2023-02-03 | $8.95 | $9.04 | $8.83 | $9.02 | $9.02 | 42,598,430 |
| 2023-02-02 | $8.96 | $9.09 | $8.81 | $8.82 | $8.82 | 42,098,360 |
| 2023-02-01 | $8.52 | $8.96 | $8.49 | $8.96 | $8.96 | 52,401,860 |
| 2023-01-31 | $8.56 | $8.61 | $8.46 | $8.50 | $8.50 | 26,754,600 |
| 2023-01-30 | $8.55 | $8.68 | $8.48 | $8.57 | $8.57 | 54,074,540 |
| 2023-01-20 | $8.55 | $8.80 | $8.53 | $8.66 | $8.66 | 24,768,380 |
| 2023-01-19 | $8.40 | $8.57 | $8.37 | $8.56 | $8.56 | 22,994,550 |
| 2023-01-18 | $8.26 | $8.45 | $8.24 | $8.41 | $8.41 | 19,729,590 |
| 2023-01-17 | $8.37 | $8.41 | $8.21 | $8.25 | $8.25 | 14,212,250 |
| 2023-01-16 | $8.28 | $8.45 | $8.26 | $8.37 | $8.37 | 18,140,580 |
| 2023-01-13 | $8.32 | $8.35 | $8.16 | $8.26 | $8.26 | 15,492,420 |
| 2023-01-12 | $8.32 | $8.41 | $8.21 | $8.34 | $8.34 | 16,429,090 |
| 2023-01-11 | $8.48 | $8.58 | $8.31 | $8.32 | $8.32 | 17,138,400 |
| 2023-01-10 | $8.44 | $8.53 | $8.37 | $8.44 | $8.44 | 14,542,300 |
| 2023-01-09 | $8.51 | $8.61 | $8.38 | $8.48 | $8.48 | 17,773,840 |
| 2023-01-06 | $8.58 | $8.64 | $8.50 | $8.51 | $8.51 | 16,499,480 |
| 2023-01-05 | $8.70 | $8.71 | $8.59 | $8.63 | $8.63 | 17,192,350 |
| 2023-01-04 | $8.68 | $8.80 | $8.60 | $8.70 | $8.70 | 30,835,050 |
| 2023-01-03 | $7.98 | $8.71 | $7.96 | $8.65 | $8.65 | 44,985,620 |
| 2023-01-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-12-30 | $7.86 | $8.06 | $7.84 | $7.99 | $7.99 | 12,141,340 |
| 2022-12-29 | $7.81 | $8.00 | $7.79 | $7.85 | $7.85 | 12,704,970 |
| 2022-12-28 | $7.96 | $8.01 | $7.76 | $7.82 | $7.82 | 13,817,610 |
| 2022-12-27 | $8.02 | $8.06 | $7.92 | $8.00 | $8.00 | 9,316,880 |
| 2022-12-26 | $7.94 | $8.04 | $7.92 | $8.04 | $8.04 | 8,575,090 |
| 2022-12-23 | $7.81 | $8.04 | $7.78 | $7.94 | $7.94 | 12,970,180 |
| 2022-12-22 | $7.93 | $8.01 | $7.78 | $7.81 | $7.81 | 11,842,800 |
| 2022-12-21 | $8.03 | $8.06 | $7.84 | $7.88 | $7.88 | 13,523,970 |
| 2022-12-20 | $8.26 | $8.31 | $7.97 | $7.99 | $7.99 | 18,937,340 |
| 2022-12-19 | $8.20 | $8.28 | $8.01 | $8.07 | $8.07 | 13,120,510 |
| 2022-12-16 | $8.50 | $8.50 | $8.18 | $8.20 | $8.20 | 25,674,390 |
| 2022-12-15 | $8.43 | $8.71 | $8.39 | $8.54 | $8.54 | 19,443,580 |
| 2022-12-14 | $8.43 | $8.54 | $8.38 | $8.45 | $8.45 | 13,127,900 |
| 2022-12-13 | $8.67 | $8.74 | $8.40 | $8.41 | $8.41 | 21,831,180 |
| 2022-12-12 | $8.61 | $8.76 | $8.53 | $8.70 | $8.70 | 23,103,960 |
| 2022-12-09 | $8.72 | $8.73 | $8.58 | $8.60 | $8.60 | 25,372,650 |
| 2022-12-08 | $8.82 | $8.85 | $8.60 | $8.70 | $8.70 | 21,818,380 |
| 2022-12-07 | $8.95 | $8.97 | $8.81 | $8.83 | $8.83 | 20,513,180 |
| 2022-12-06 | $8.97 | $9.01 | $8.82 | $8.96 | $8.96 | 26,161,960 |
| 2022-12-05 | $8.98 | $9.03 | $8.88 | $8.95 | $8.95 | 31,338,370 |
| 2022-12-01 | $8.42 | $8.61 | $8.41 | $8.56 | $8.56 | 26,462,650 |
| 2022-11-30 | $8.47 | $8.48 | $8.33 | $8.36 | $8.36 | 18,030,510 |
| 2022-11-29 | $8.35 | $8.51 | $8.32 | $8.48 | $8.48 | 18,540,960 |
| 2022-11-28 | $8.33 | $8.49 | $8.28 | $8.35 | $8.35 | 17,801,270 |
| 2022-11-25 | $8.60 | $8.65 | $8.42 | $8.45 | $8.45 | 26,707,090 |
| 2022-11-24 | $8.71 | $8.82 | $8.58 | $8.62 | $8.62 | 26,704,340 |
| 2022-11-23 | $9.00 | $9.13 | $8.56 | $8.68 | $8.68 | 49,410,620 |
| 2022-11-22 | $8.90 | $9.18 | $8.80 | $8.95 | $8.95 | 46,229,100 |
| 2022-11-21 | $8.98 | $9.12 | $8.78 | $8.94 | $8.94 | 40,740,270 |
| 2022-11-18 | $9.27 | $9.50 | $9.04 | $9.09 | $9.09 | 55,658,840 |
| 2022-11-17 | $9.25 | $9.28 | $8.98 | $9.23 | $9.23 | 39,260,370 |
| 2022-11-16 | $9.12 | $9.35 | $9.06 | $9.16 | $9.16 | 47,748,670 |
| 2022-11-15 | $8.96 | $9.25 | $8.95 | $9.12 | $9.12 | 48,767,890 |
| 2022-11-14 | $8.95 | $9.18 | $8.85 | $9.14 | $9.14 | 50,165,900 |
| 2022-11-11 | $9.28 | $9.62 | $8.95 | $8.95 | $8.95 | 86,930,730 |
| 2022-11-10 | $8.66 | $9.49 | $8.64 | $9.22 | $9.22 | 97,830,410 |
| 2022-11-09 | $8.61 | $8.84 | $8.52 | $8.72 | $8.72 | 28,714,470 |
| 2022-11-08 | $8.67 | $8.74 | $8.51 | $8.73 | $8.73 | 29,000,510 |
| 2022-11-07 | $8.68 | $8.86 | $8.54 | $8.63 | $8.63 | 34,843,690 |
| 2022-11-04 | $8.57 | $8.78 | $8.53 | $8.75 | $8.75 | 32,891,940 |
| 2022-11-03 | $8.58 | $8.69 | $8.48 | $8.58 | $8.58 | 27,886,900 |
| 2022-11-02 | $8.80 | $8.87 | $8.63 | $8.76 | $8.76 | 35,528,440 |
| 2022-11-01 | $8.70 | $8.83 | $8.54 | $8.76 | $8.76 | 52,048,870 |
| 2022-10-31 | $8.43 | $8.85 | $8.39 | $8.73 | $8.73 | 63,344,290 |
| 2022-10-28 | $8.38 | $8.53 | $8.18 | $8.23 | $8.23 | 34,707,820 |
| 2022-10-27 | $8.20 | $8.63 | $8.13 | $8.44 | $8.44 | 52,650,360 |
| 2022-10-26 | $7.89 | $8.28 | $7.88 | $8.20 | $8.20 | 33,653,420 |
| 2022-10-25 | $7.82 | $7.96 | $7.70 | $7.84 | $7.84 | 18,630,580 |
| 2022-10-24 | $8.02 | $8.19 | $7.90 | $7.94 | $7.94 | 18,498,900 |
| 2022-10-21 | $8.05 | $8.09 | $7.91 | $8.02 | $8.02 | 15,665,040 |
| 2022-10-20 | $7.94 | $8.17 | $7.90 | $8.02 | $8.02 | 24,003,520 |
| 2022-10-19 | $8.09 | $8.10 | $7.88 | $7.99 | $7.99 | 19,183,310 |
| 2022-10-18 | $8.09 | $8.14 | $7.98 | $8.03 | $8.03 | 20,558,140 |
| 2022-10-17 | $7.86 | $8.21 | $7.85 | $8.08 | $8.08 | 29,195,350 |
| 2022-10-14 | $7.83 | $8.05 | $7.76 | $7.95 | $7.95 | 31,660,720 |
| 2022-10-13 | $7.52 | $8.06 | $7.49 | $7.87 | $7.87 | 39,709,250 |
| 2022-10-12 | $7.22 | $7.49 | $7.18 | $7.49 | $7.49 | 16,504,840 |
| 2022-10-11 | $7.12 | $7.27 | $7.07 | $7.21 | $7.21 | 11,244,570 |
| 2022-10-10 | $7.26 | $7.32 | $7.12 | $7.12 | $7.12 | 11,127,280 |
| 2022-09-30 | $7.26 | $7.35 | $7.20 | $7.22 | $7.22 | 9,319,460 |
| 2022-09-29 | $7.40 | $7.46 | $7.21 | $7.26 | $7.26 | 10,910,040 |
| 2022-09-28 | $7.55 | $7.56 | $7.35 | $7.35 | $7.35 | 10,876,030 |
| 2022-09-27 | $7.43 | $7.56 | $7.38 | $7.55 | $7.55 | 10,726,700 |
| 2022-09-26 | $7.59 | $7.61 | $7.38 | $7.38 | $7.38 | 14,212,290 |
| 2022-09-23 | $7.81 | $7.84 | $7.56 | $7.62 | $7.62 | 13,476,720 |
| 2022-09-22 | $7.78 | $7.94 | $7.74 | $7.81 | $7.81 | 9,774,380 |
| 2022-09-21 | $7.75 | $7.88 | $7.56 | $7.83 | $7.83 | 11,644,650 |
| 2022-09-20 | $7.73 | $7.82 | $7.71 | $7.76 | $7.76 | 8,455,180 |
| 2022-09-19 | $7.93 | $7.97 | $7.62 | $7.70 | $7.70 | 16,984,750 |
| 2022-09-16 | $8.03 | $8.20 | $7.92 | $7.92 | $7.92 | 16,893,430 |
| 2022-09-15 | $8.26 | $8.27 | $7.96 | $8.05 | $8.05 | 14,804,020 |
| 2022-09-14 | $8.09 | $8.17 | $8.05 | $8.16 | $8.16 | 12,280,570 |
| 2022-09-13 | $8.30 | $8.41 | $8.24 | $8.26 | $8.26 | 11,758,760 |
| 2022-09-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-09-09 | $8.21 | $8.34 | $8.19 | $8.27 | $8.27 | 10,519,550 |
| 2022-09-08 | $8.38 | $8.38 | $8.21 | $8.21 | $8.21 | 13,322,280 |
| 2022-09-07 | $8.36 | $8.43 | $8.32 | $8.40 | $8.40 | 14,954,460 |
| 2022-09-06 | $8.36 | $8.38 | $8.28 | $8.36 | $8.36 | 12,255,210 |
| 2022-09-05 | $8.36 | $8.42 | $8.25 | $8.35 | $8.35 | 11,070,930 |
| 2022-09-02 | $8.23 | $8.37 | $8.16 | $8.36 | $8.36 | 16,076,440 |
| 2022-09-01 | $8.27 | $8.39 | $8.13 | $8.16 | $8.16 | 16,733,430 |
| 2022-08-31 | $8.45 | $8.49 | $8.21 | $8.27 | $8.27 | 17,359,060 |
| 2022-08-30 | $8.42 | $8.56 | $8.38 | $8.48 | $8.48 | 12,931,200 |
| 2022-08-29 | $8.36 | $8.51 | $8.26 | $8.49 | $8.49 | 11,194,160 |
| 2022-08-26 | $8.68 | $8.72 | $8.45 | $8.47 | $8.47 | 18,864,640 |
| 2022-08-25 | $8.70 | $8.74 | $8.52 | $8.64 | $8.64 | 17,318,300 |
| 2022-08-24 | $9.00 | $9.03 | $8.67 | $8.68 | $8.68 | 27,739,100 |
| 2022-08-23 | $9.01 | $9.08 | $8.95 | $9.01 | $9.01 | 15,757,500 |
| 2022-08-22 | $9.07 | $9.14 | $8.88 | $9.05 | $9.05 | 22,721,890 |
| 2022-08-19 | $9.08 | $9.24 | $9.03 | $9.06 | $9.06 | 35,215,450 |
| 2022-08-18 | $9.12 | $9.13 | $9.01 | $9.05 | $9.05 | 20,706,220 |
| 2022-08-17 | $9.15 | $9.22 | $9.08 | $9.15 | $9.15 | 22,715,330 |
| 2022-08-16 | $9.09 | $9.19 | $8.99 | $9.18 | $9.18 | 29,155,270 |
| 2022-08-15 | $9.21 | $9.24 | $9.01 | $9.08 | $9.08 | 24,040,840 |
| 2022-08-12 | $9.12 | $9.35 | $9.11 | $9.19 | $9.19 | 31,596,150 |
| 2022-08-11 | $9.13 | $9.22 | $9.10 | $9.16 | $9.16 | 25,592,800 |
| 2022-08-10 | $9.08 | $9.16 | $9.05 | $9.07 | $9.07 | 18,396,280 |
| 2022-08-09 | $9.20 | $9.33 | $9.06 | $9.13 | $9.13 | 27,002,540 |
| 2022-08-08 | $9.15 | $9.25 | $9.06 | $9.22 | $9.22 | 33,050,370 |
| 2022-08-05 | $9.08 | $9.25 | $8.98 | $9.20 | $9.20 | 50,974,500 |
| 2022-08-04 | $8.74 | $8.85 | $8.66 | $8.84 | $8.84 | 20,517,740 |
| 2022-08-03 | $8.55 | $8.89 | $8.55 | $8.64 | $8.64 | 35,967,050 |
| 2022-08-02 | $9.01 | $9.01 | $8.42 | $8.51 | $8.51 | 39,535,540 |
| 2022-08-01 | $9.02 | $9.18 | $8.88 | $9.11 | $9.11 | 21,460,740 |
| 2022-07-29 | $9.05 | $9.16 | $8.94 | $9.01 | $9.01 | 26,588,640 |
| 2022-07-28 | $9.10 | $9.15 | $9.04 | $9.05 | $9.05 | 27,460,990 |
| 2022-07-27 | $9.11 | $9.22 | $9.01 | $9.04 | $9.04 | 27,263,620 |
| 2022-07-26 | $8.86 | $9.08 | $8.83 | $9.08 | $9.08 | 28,721,390 |
| 2022-07-25 | $9.02 | $9.05 | $8.74 | $8.83 | $8.83 | 19,648,920 |
| 2022-07-22 | $9.04 | $9.09 | $8.79 | $8.87 | $8.87 | 24,575,200 |
| 2022-07-21 | $9.01 | $9.15 | $8.98 | $8.98 | $8.98 | 25,123,660 |
| 2022-07-20 | $9.03 | $9.13 | $8.96 | $9.06 | $9.06 | 29,305,280 |
| 2022-07-19 | $8.80 | $9.08 | $8.73 | $9.07 | $9.07 | 38,196,260 |
| 2022-07-18 | $8.45 | $8.79 | $8.44 | $8.78 | $8.78 | 24,274,990 |
| 2022-07-15 | $8.68 | $8.75 | $8.45 | $8.45 | $8.45 | 21,711,210 |
| 2022-07-14 | $8.64 | $8.72 | $8.58 | $8.63 | $8.63 | 17,438,720 |
| 2022-07-13 | $8.50 | $8.69 | $8.50 | $8.67 | $8.67 | 16,229,690 |
| 2022-07-12 | $8.58 | $8.64 | $8.42 | $8.54 | $8.54 | 16,757,780 |
| 2022-07-11 | $8.80 | $8.82 | $8.48 | $8.56 | $8.56 | 20,934,630 |
| 2022-07-08 | $8.72 | $8.95 | $8.72 | $8.77 | $8.77 | 26,507,420 |
| 2022-07-07 | $8.95 | $8.99 | $8.69 | $8.72 | $8.72 | 24,260,050 |
| 2022-07-06 | $8.81 | $8.85 | $8.58 | $8.66 | $8.66 | 25,988,440 |
| 2022-07-05 | $9.11 | $9.15 | $8.68 | $8.83 | $8.83 | 41,238,990 |
| 2022-07-04 | $9.05 | $9.17 | $9.02 | $9.14 | $9.14 | 17,763,760 |
| 2022-07-01 | $9.24 | $9.34 | $9.06 | $9.09 | $9.09 | 25,632,940 |
| 2022-06-30 | $9.28 | $9.37 | $9.19 | $9.22 | $9.22 | 31,843,250 |
| 2022-06-29 | $9.42 | $9.64 | $9.30 | $9.31 | $9.31 | 38,834,220 |
| 2022-06-28 | $9.40 | $9.53 | $9.28 | $9.50 | $9.50 | 38,451,450 |
| 2022-06-27 | $9.38 | $9.46 | $9.26 | $9.42 | $9.42 | 39,772,580 |
| 2022-06-24 | $9.55 | $9.79 | $9.41 | $9.42 | $9.42 | 47,718,830 |
| 2022-06-23 | $9.45 | $9.55 | $9.33 | $9.47 | $9.47 | 44,943,320 |
| 2022-06-22 | $9.58 | $9.63 | $9.25 | $9.30 | $9.30 | 50,435,680 |
| 2022-06-21 | $9.13 | $9.58 | $9.04 | $9.56 | $9.56 | 61,651,520 |
| 2022-06-20 | $9.07 | $9.22 | $9.04 | $9.13 | $9.13 | 31,498,490 |
| 2022-06-17 | $9.05 | $9.11 | $8.87 | $9.07 | $9.07 | 35,128,710 |
| 2022-06-16 | $9.05 | $9.29 | $9.02 | $9.14 | $9.14 | 46,584,580 |
| 2022-06-15 | $8.95 | $9.26 | $8.91 | $9.03 | $9.03 | 59,182,490 |
| 2022-06-14 | $8.82 | $8.99 | $8.49 | $8.98 | $8.98 | 43,444,680 |
| 2022-06-13 | $8.85 | $9.02 | $8.80 | $8.93 | $8.93 | 34,995,680 |
| 2022-06-10 | $8.66 | $8.89 | $8.61 | $8.87 | $8.87 | 30,752,370 |
| 2022-06-09 | $8.92 | $8.94 | $8.66 | $8.70 | $8.70 | 29,245,070 |
| 2022-06-08 | $8.87 | $9.15 | $8.81 | $8.97 | $8.97 | 40,097,760 |
| 2022-06-07 | $9.00 | $9.01 | $8.77 | $8.91 | $8.91 | 29,855,930 |
| 2022-06-06 | $8.87 | $9.09 | $8.85 | $9.01 | $9.01 | 41,731,230 |
| 2022-06-02 | $8.74 | $8.87 | $8.58 | $8.85 | $8.85 | 34,595,170 |
| 2022-06-01 | $8.72 | $8.88 | $8.68 | $8.76 | $8.76 | 31,068,880 |
| 2022-05-31 | $8.66 | $8.79 | $8.44 | $8.76 | $8.76 | 33,329,740 |
| 2022-05-30 | $8.70 | $8.73 | $8.50 | $8.64 | $8.64 | 27,384,470 |
| 2022-05-27 | $8.75 | $8.83 | $8.60 | $8.71 | $8.71 | 33,752,800 |
| 2022-05-26 | $8.60 | $8.94 | $8.35 | $8.77 | $8.77 | 52,087,540 |
| 2022-05-25 | $8.28 | $8.52 | $8.26 | $8.47 | $8.47 | 31,248,550 |
| 2022-05-24 | $8.76 | $8.80 | $8.18 | $8.19 | $8.19 | 39,053,740 |
| 2022-05-23 | $8.78 | $8.84 | $8.66 | $8.82 | $8.82 | 32,376,790 |
| 2022-05-20 | $8.61 | $8.74 | $8.55 | $8.70 | $8.70 | 33,414,000 |
| 2022-05-19 | $8.48 | $8.59 | $8.37 | $8.57 | $8.57 | 34,827,300 |
| 2022-05-18 | $8.77 | $8.98 | $8.60 | $8.62 | $8.62 | 57,025,250 |
| 2022-05-17 | $8.49 | $8.51 | $8.24 | $8.45 | $8.45 | 25,362,360 |
| 2022-05-16 | $8.58 | $8.64 | $8.40 | $8.48 | $8.48 | 29,314,140 |
| 2022-05-13 | $8.58 | $8.65 | $8.45 | $8.55 | $8.55 | 23,929,060 |
| 2022-05-12 | $8.44 | $8.68 | $8.40 | $8.58 | $8.58 | 28,176,510 |
| 2022-05-11 | $8.59 | $8.82 | $8.50 | $8.51 | $8.51 | 45,093,790 |
| 2022-05-10 | $8.30 | $8.65 | $8.21 | $8.59 | $8.59 | 31,564,220 |
| 2022-05-09 | $8.51 | $8.72 | $8.45 | $8.49 | $8.49 | 34,020,270 |
| 2022-05-06 | $8.13 | $8.78 | $8.05 | $8.48 | $8.48 | 54,711,050 |
| 2022-05-05 | $8.28 | $8.48 | $8.18 | $8.36 | $8.36 | 35,807,880 |
| 2022-05-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-05-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-04-29 | $8.00 | $8.39 | $8.00 | $8.30 | $8.30 | 40,708,530 |
| 2022-04-28 | $8.16 | $8.23 | $7.86 | $7.98 | $7.98 | 38,835,970 |
| 2022-04-27 | $7.74 | $8.32 | $7.72 | $8.30 | $8.30 | 44,124,360 |
| 2022-04-26 | $8.23 | $8.30 | $7.82 | $7.85 | $7.85 | 37,493,650 |
| 2022-04-25 | $8.61 | $8.71 | $8.12 | $8.13 | $8.13 | 47,925,030 |
| 2022-04-22 | $8.96 | $9.13 | $8.80 | $8.84 | $8.84 | 33,278,260 |
| 2022-04-21 | $9.45 | $9.60 | $9.04 | $9.08 | $9.08 | 39,389,960 |
| 2022-04-20 | $10.13 | $10.22 | $9.49 | $9.50 | $9.50 | 53,690,010 |
| 2022-04-19 | $9.68 | $9.79 | $9.52 | $9.74 | $9.74 | 30,008,040 |
| 2022-04-18 | $9.50 | $9.77 | $9.31 | $9.71 | $9.71 | 29,129,740 |
| 2022-04-15 | $9.50 | $9.74 | $9.30 | $9.59 | $9.59 | 40,615,820 |
| 2022-04-14 | $9.85 | $10.15 | $9.63 | $9.69 | $9.69 | 43,189,870 |
| 2022-04-13 | $9.99 | $9.99 | $9.48 | $9.49 | $9.49 | 42,453,390 |
| 2022-04-12 | $9.90 | $10.07 | $9.68 | $10.06 | $10.06 | 35,631,220 |
| 2022-04-11 | $10.25 | $10.32 | $9.78 | $9.88 | $9.88 | 46,672,600 |
| 2022-04-08 | $10.62 | $10.70 | $10.19 | $10.30 | $10.30 | 52,379,720 |
| 2022-04-07 | $11.20 | $11.28 | $10.64 | $10.64 | $10.64 | 53,801,310 |
| 2022-04-06 | $11.10 | $11.40 | $11.08 | $11.24 | $11.24 | 49,803,290 |
| 2022-04-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-04-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-04-01 | $11.20 | $11.33 | $11.08 | $11.12 | $11.12 | 51,719,680 |
| 2022-03-31 | $10.86 | $11.47 | $10.79 | $11.32 | $11.32 | 91,918,460 |
| 2022-03-30 | $10.74 | $10.81 | $10.55 | $10.78 | $10.78 | 37,943,870 |
| 2022-03-29 | $10.95 | $11.00 | $10.60 | $10.66 | $10.66 | 45,151,540 |
| 2022-03-28 | $10.78 | $11.09 | $10.72 | $10.99 | $10.99 | 37,267,360 |
| 2022-03-25 | $11.26 | $11.45 | $10.93 | $10.93 | $10.93 | 50,314,910 |
| 2022-03-24 | $11.49 | $11.57 | $11.06 | $11.12 | $11.12 | 61,245,250 |
| 2022-03-23 | $11.51 | $11.86 | $11.35 | $11.61 | $11.61 | 57,526,990 |
| 2022-03-22 | $11.58 | $11.83 | $11.38 | $11.54 | $11.54 | 59,163,300 |
| 2022-03-21 | $12.00 | $12.17 | $11.49 | $11.66 | $11.66 | 79,710,620 |
| 2022-03-18 | $12.31 | $12.42 | $11.88 | $12.12 | $12.12 | 78,728,220 |
| 2022-03-17 | $12.60 | $12.85 | $12.23 | $12.47 | $12.47 | 97,692,900 |
| 2022-03-16 | $12.16 | $12.58 | $11.95 | $12.44 | $12.44 | 81,013,630 |
| 2022-03-15 | $12.13 | $12.61 | $11.87 | $11.90 | $11.90 | 72,676,520 |
| 2022-03-14 | $12.86 | $13.06 | $12.22 | $12.22 | $12.22 | 74,932,850 |
| 2022-03-11 | $12.55 | $13.16 | $12.41 | $13.03 | $13.03 | 79,397,800 |
| 2022-03-10 | $13.25 | $13.45 | $12.86 | $12.87 | $12.87 | 97,657,390 |
| 2022-03-09 | $12.35 | $13.34 | $12.06 | $13.05 | $13.05 | 100,908,310 |
| 2022-03-08 | $12.51 | $12.99 | $12.25 | $12.25 | $12.25 | 76,920,890 |
| 2022-03-07 | $13.42 | $13.42 | $12.31 | $12.63 | $12.63 | 95,999,300 |
| 2022-03-04 | $13.98 | $14.22 | $13.58 | $13.62 | $13.62 | 88,196,370 |
| 2022-03-03 | $13.55 | $14.27 | $13.34 | $14.20 | $14.20 | 127,173,700 |
| 2022-03-02 | $13.24 | $13.85 | $13.18 | $13.56 | $13.56 | 75,574,810 |
| 2022-03-01 | $13.56 | $13.88 | $13.41 | $13.57 | $13.57 | 86,052,810 |
| 2022-02-28 | $13.78 | $13.86 | $13.15 | $13.69 | $13.69 | 99,087,630 |
| 2022-02-25 | $13.88 | $13.90 | $13.30 | $13.56 | $13.56 | 111,602,420 |
| 2022-02-24 | $14.57 | $14.97 | $13.13 | $13.62 | $13.62 | 203,471,570 |
| 2022-02-23 | $15.15 | $15.30 | $14.50 | $14.79 | $14.79 | 177,701,420 |
| 2022-02-22 | $14.26 | $15.68 | $14.07 | $15.33 | $15.33 | 251,963,600 |
| 2022-02-21 | $14.78 | $15.78 | $14.30 | $14.45 | $14.45 | 276,744,230 |
| 2022-02-18 | $13.28 | $14.98 | $13.02 | $14.25 | $14.25 | 223,224,130 |
| 2022-02-17 | $12.68 | $13.57 | $12.58 | $12.89 | $12.89 | 126,753,720 |
| 2022-02-16 | $13.72 | $13.97 | $12.57 | $12.88 | $12.88 | 125,566,700 |
| 2022-02-15 | $13.27 | $13.47 | $12.81 | $13.20 | $13.20 | 93,538,490 |
| 2022-02-14 | $12.34 | $13.66 | $12.18 | $13.46 | $13.46 | 145,296,320 |
| 2022-02-11 | $12.72 | $13.35 | $12.64 | $12.90 | $12.90 | 145,299,720 |
| 2022-02-10 | $12.86 | $13.09 | $12.58 | $12.82 | $12.82 | 123,254,810 |
| 2022-02-09 | $12.65 | $13.59 | $12.45 | $13.27 | $13.27 | 200,531,510 |
| 2022-02-08 | $10.91 | $13.21 | $10.63 | $12.65 | $12.65 | 176,797,530 |
| 2022-02-07 | $11.88 | $11.98 | $10.93 | $11.01 | $11.01 | 95,283,480 |
| 2022-02-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-02-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-02-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-02-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-01-28 | $10.89 | $11.95 | $10.89 | $11.44 | $11.44 | 119,576,370 |
| 2022-01-27 | $12.80 | $12.90 | $10.78 | $10.87 | $10.87 | 151,044,560 |
| 2022-01-26 | $12.81 | $13.50 | $12.22 | $12.66 | $12.66 | 148,206,320 |
| 2022-01-25 | $12.49 | $13.85 | $12.35 | $13.15 | $13.15 | 195,723,370 |
| 2022-01-24 | $12.25 | $13.15 | $12.22 | $12.60 | $12.60 | 108,096,090 |
| 2022-01-21 | $12.04 | $12.78 | $12.04 | $12.35 | $12.35 | 105,389,370 |
| 2022-01-20 | $12.60 | $12.69 | $11.98 | $12.25 | $12.25 | 128,831,520 |
| 2022-01-19 | $12.81 | $13.18 | $12.60 | $12.77 | $12.77 | 131,345,710 |
| 2022-01-18 | $13.22 | $14.16 | $12.86 | $12.93 | $12.93 | 253,253,420 |
| 2022-01-17 | $11.18 | $13.09 | $11.11 | $13.09 | $13.09 | 197,685,950 |
| 2022-01-14 | $10.90 | $11.23 | $10.66 | $10.91 | $10.91 | 56,412,590 |
| 2022-01-13 | $11.33 | $11.48 | $10.90 | $10.93 | $10.93 | 61,334,850 |
| 2022-01-12 | $10.47 | $11.37 | $10.47 | $10.90 | $10.90 | 60,824,950 |
| 2022-01-11 | $10.81 | $10.97 | $10.42 | $10.44 | $10.44 | 38,157,230 |
| 2022-01-10 | $10.71 | $11.05 | $10.15 | $10.90 | $10.90 | 50,355,870 |
| 2022-01-07 | $10.90 | $11.17 | $10.70 | $10.81 | $10.81 | 54,943,850 |
| 2022-01-06 | $10.90 | $10.98 | $10.70 | $10.85 | $10.85 | 35,239,790 |
| 2022-01-05 | $11.14 | $11.32 | $10.84 | $11.01 | $11.01 | 58,941,870 |
| 2022-01-04 | $10.82 | $11.24 | $10.82 | $11.15 | $11.15 | 56,781,760 |
| 2022-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-12-31 | $10.93 | $11.07 | $10.75 | $10.80 | $10.80 | 36,180,120 |
| 2021-12-30 | $10.52 | $10.92 | $10.51 | $10.91 | $10.91 | 42,960,570 |
| 2021-12-29 | $10.68 | $10.69 | $10.46 | $10.57 | $10.57 | 26,787,380 |
| 2021-12-28 | $10.43 | $10.89 | $10.40 | $10.70 | $10.70 | 44,110,140 |
| 2021-12-27 | $10.56 | $10.61 | $10.32 | $10.47 | $10.47 | 21,573,790 |
| 2021-12-24 | $10.61 | $10.78 | $10.38 | $10.43 | $10.43 | 25,971,060 |
| 2021-12-23 | $10.83 | $10.83 | $10.49 | $10.54 | $10.54 | 34,470,640 |
| 2021-12-22 | $10.58 | $11.03 | $10.53 | $10.80 | $10.80 | 45,617,640 |
| 2021-12-21 | $10.58 | $10.67 | $10.47 | $10.58 | $10.58 | 29,101,940 |
| 2021-12-20 | $10.63 | $10.73 | $10.40 | $10.47 | $10.47 | 35,724,960 |
| 2021-12-17 | $10.85 | $10.96 | $10.62 | $10.74 | $10.74 | 40,913,720 |
| 2021-12-16 | $10.69 | $11.08 | $10.55 | $10.95 | $10.95 | 55,806,140 |
| 2021-12-15 | $10.55 | $10.82 | $10.47 | $10.66 | $10.66 | 46,322,450 |
| 2021-12-14 | $10.30 | $10.78 | $10.27 | $10.56 | $10.56 | 50,776,620 |
| 2021-12-13 | $10.00 | $10.47 | $9.94 | $10.40 | $10.40 | 51,051,660 |
| 2021-12-10 | $9.72 | $10.10 | $9.70 | $9.97 | $9.97 | 47,409,160 |
| 2021-12-09 | $10.03 | $10.09 | $9.66 | $9.76 | $9.76 | 56,780,830 |
| 2021-12-08 | $9.95 | $10.08 | $9.85 | $10.05 | $10.05 | 17,648,100 |
| 2021-12-07 | $9.94 | $10.02 | $9.79 | $9.90 | $9.90 | 18,099,320 |
| 2021-12-06 | $10.18 | $10.23 | $9.81 | $9.84 | $9.84 | 27,587,120 |
| 2021-12-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 23,946,820 |
| 2021-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 32,593,370 |
| 2021-12-01 | $10.60 | $10.70 | $10.40 | $10.60 | $10.60 | 41,786,250 |
| 2021-11-30 | $10.09 | $10.63 | $10.08 | $10.48 | $10.48 | 45,808,110 |
| 2021-11-29 | $10.02 | $10.17 | $9.96 | $10.01 | $10.01 | 28,046,980 |
| 2021-11-26 | $10.03 | $10.63 | $9.91 | $10.32 | $10.32 | 51,454,190 |
| 2021-11-25 | $10.62 | $10.70 | $10.17 | $10.19 | $10.19 | 41,600,880 |
| 2021-11-24 | $10.51 | $10.76 | $10.38 | $10.54 | $10.54 | 48,427,190 |
| 2021-11-23 | $10.36 | $10.53 | $10.23 | $10.40 | $10.40 | 46,681,370 |
| 2021-11-22 | $10.61 | $10.67 | $10.30 | $10.53 | $10.53 | 73,903,600 |
| 2021-11-19 | $10.13 | $11.80 | $10.11 | $10.84 | $10.84 | 106,283,510 |
| 2021-11-18 | $10.00 | $10.13 | $9.82 | $9.83 | $9.83 | 27,367,990 |
| 2021-11-17 | $10.25 | $10.32 | $9.99 | $10.05 | $10.05 | 27,727,910 |
| 2021-11-16 | $9.95 | $10.30 | $9.81 | $10.01 | $10.01 | 31,724,840 |
| 2021-11-15 | $9.76 | $9.97 | $9.73 | $9.87 | $9.87 | 18,953,130 |
| 2021-11-12 | $9.66 | $9.82 | $9.58 | $9.77 | $9.77 | 17,674,970 |
| 2021-11-11 | $9.54 | $9.75 | $9.51 | $9.63 | $9.63 | 19,081,710 |
| 2021-11-10 | $9.49 | $9.64 | $9.45 | $9.61 | $9.61 | 20,990,600 |
| 2021-11-09 | $9.46 | $9.65 | $9.39 | $9.49 | $9.49 | 20,842,720 |
| 2021-11-08 | $9.52 | $9.68 | $9.32 | $9.45 | $9.45 | 24,116,600 |
| 2021-11-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 29,096,600 |
| 2021-11-04 | $8.97 | $9.11 | $8.96 | $9.05 | $9.05 | 9,954,100 |
| 2021-11-03 | $8.94 | $9.04 | $8.83 | $8.96 | $8.96 | 10,904,270 |
| 2021-11-02 | $8.92 | $9.00 | $8.72 | $8.80 | $8.80 | 11,433,720 |
| 2021-11-01 | $8.83 | $9.03 | $8.76 | $8.93 | $8.93 | 11,081,780 |
| 2021-10-29 | $8.68 | $8.89 | $8.63 | $8.82 | $8.82 | 12,964,700 |
| 2021-10-28 | $8.51 | $8.65 | $8.48 | $8.56 | $8.56 | 9,072,030 |
| 2021-10-27 | $8.81 | $8.82 | $8.54 | $8.58 | $8.58 | 13,228,790 |
| 2021-10-26 | $8.91 | $8.94 | $8.77 | $8.84 | $8.84 | 10,991,050 |
| 2021-10-25 | $9.06 | $9.09 | $8.87 | $8.88 | $8.88 | 14,222,160 |
| 2021-10-22 | $9.14 | $9.18 | $9.04 | $9.06 | $9.06 | 8,730,440 |
| 2021-10-21 | $9.22 | $9.31 | $9.09 | $9.10 | $9.10 | 11,208,050 |
| 2021-10-20 | $9.40 | $9.58 | $9.25 | $9.28 | $9.28 | 12,612,570 |
| 2021-10-19 | $9.28 | $9.32 | $9.19 | $9.29 | $9.29 | 9,091,200 |
| 2021-10-18 | $9.32 | $9.33 | $9.18 | $9.25 | $9.25 | 8,724,010 |
| 2021-10-15 | $9.29 | $9.47 | $9.25 | $9.31 | $9.31 | 14,221,630 |
| 2021-10-14 | $9.22 | $9.28 | $9.14 | $9.23 | $9.23 | 8,498,100 |
| 2021-10-13 | $9.25 | $9.28 | $9.13 | $9.22 | $9.22 | 7,783,970 |
| 2021-10-12 | $9.27 | $9.28 | $9.08 | $9.13 | $9.13 | 9,957,830 |
| 2021-10-11 | $9.27 | $9.39 | $9.20 | $9.30 | $9.30 | 10,602,860 |
| 2021-10-08 | $9.20 | $9.38 | $9.20 | $9.27 | $9.27 | 11,177,800 |
| 2021-10-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-09-30 | $9.03 | $9.19 | $9.03 | $9.12 | $9.12 | 9,275,950 |
| 2021-09-29 | $9.12 | $9.23 | $8.98 | $9.01 | $9.01 | 17,074,010 |
| 2021-09-28 | $9.78 | $9.78 | $9.00 | $9.28 | $9.28 | 29,976,250 |
| 2021-09-27 | $10.13 | $10.34 | $9.89 | $9.95 | $9.95 | 27,456,950 |
| 2021-09-24 | $9.88 | $10.20 | $9.82 | $9.90 | $9.90 | 25,825,990 |
| 2021-09-23 | $9.49 | $10.14 | $9.48 | $9.97 | $9.97 | 30,981,630 |
| 2021-09-22 | $9.50 | $9.55 | $9.32 | $9.44 | $9.44 | 12,296,470 |
| 2021-09-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2021-09-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2021-09-17 | $9.78 | $9.79 | $9.52 | $9.59 | $9.59 | 13,275,910 |
| 2021-09-16 | $9.92 | $10.01 | $9.71 | $9.73 | $9.73 | 16,527,060 |
| 2021-09-15 | $10.05 | $10.09 | $9.88 | $9.95 | $9.95 | 17,578,150 |
| 2021-09-14 | $9.88 | $10.35 | $9.85 | $10.09 | $10.09 | 33,723,770 |
| 2021-09-13 | $9.86 | $9.93 | $9.76 | $9.89 | $9.89 | 11,795,470 |
| 2021-09-10 | $9.98 | $10.05 | $9.80 | $9.87 | $9.87 | 17,388,300 |
| 2021-09-09 | $10.19 | $10.19 | $9.97 | $10.00 | $10.00 | 16,164,830 |
| 2021-09-08 | $10.03 | $10.23 | $10.00 | $10.19 | $10.19 | 18,677,940 |
| 2021-09-07 | $10.10 | $10.12 | $9.97 | $10.05 | $10.05 | 16,196,420 |
| 2021-09-06 | $9.95 | $10.08 | $9.84 | $10.07 | $10.07 | 16,399,660 |
| 2021-09-03 | $9.73 | $10.10 | $9.70 | $9.94 | $9.94 | 20,921,500 |
| 2021-09-02 | $9.75 | $9.76 | $9.56 | $9.68 | $9.68 | 14,593,930 |
| 2021-09-01 | $9.70 | $9.85 | $9.49 | $9.77 | $9.77 | 20,076,310 |
| 2021-08-31 | $9.88 | $10.03 | $9.65 | $9.79 | $9.79 | 20,805,890 |
| 2021-08-30 | $10.06 | $10.27 | $9.93 | $9.95 | $9.95 | 19,356,770 |
| 2021-08-27 | $9.88 | $10.13 | $9.80 | $10.06 | $10.06 | 21,870,510 |
| 2021-08-26 | $10.29 | $10.32 | $9.85 | $9.86 | $9.86 | 26,317,450 |
| 2021-08-25 | $10.27 | $10.35 | $10.15 | $10.32 | $10.32 | 14,692,120 |
| 2021-08-24 | $10.46 | $10.47 | $10.28 | $10.32 | $10.32 | 18,807,230 |
| 2021-08-23 | $10.08 | $10.46 | $10.04 | $10.41 | $10.41 | 24,107,680 |
| 2021-08-20 | $10.17 | $10.24 | $9.96 | $10.10 | $10.10 | 20,972,990 |
| 2021-08-19 | $10.37 | $10.48 | $10.18 | $10.21 | $10.21 | 22,757,270 |
| 2021-08-18 | $10.46 | $10.50 | $10.13 | $10.49 | $10.49 | 29,383,210 |
| 2021-08-17 | $11.02 | $11.06 | $10.32 | $10.35 | $10.35 | 40,961,850 |
| 2021-08-16 | $11.25 | $11.46 | $10.92 | $10.99 | $10.99 | 30,002,880 |
| 2021-08-13 | $11.59 | $11.60 | $11.16 | $11.27 | $11.27 | 35,514,970 |
| 2021-08-12 | $11.53 | $12.01 | $11.51 | $11.59 | $11.59 | 45,962,370 |
| 2021-08-11 | $11.70 | $11.72 | $11.45 | $11.50 | $11.50 | 28,866,410 |
| 2021-08-10 | $11.77 | $11.87 | $11.53 | $11.76 | $11.76 | 40,606,250 |
| 2021-08-09 | $11.04 | $11.85 | $10.92 | $11.79 | $11.79 | 52,368,340 |
| 2021-08-06 | $10.96 | $11.18 | $10.76 | $11.14 | $11.14 | 29,245,550 |
| 2021-08-05 | $11.59 | $11.59 | $10.97 | $10.98 | $10.98 | 43,349,920 |
| 2021-08-04 | $11.50 | $11.82 | $11.38 | $11.59 | $11.59 | 42,262,390 |
| 2021-08-03 | $11.71 | $12.16 | $11.46 | $11.59 | $11.59 | 70,274,920 |
| 2021-08-02 | $10.66 | $11.53 | $10.56 | $11.45 | $11.45 | 52,041,830 |
| 2021-07-30 | $10.84 | $10.93 | $10.54 | $10.70 | $10.70 | 29,805,700 |
| 2021-07-29 | $11.00 | $11.08 | $10.63 | $10.93 | $10.93 | 37,617,340 |
| 2021-07-28 | $10.70 | $10.95 | $10.30 | $10.88 | $10.88 | 36,060,910 |
| 2021-07-27 | $10.76 | $10.97 | $10.47 | $10.57 | $10.57 | 31,865,730 |
| 2021-07-26 | $10.60 | $10.82 | $10.39 | $10.75 | $10.75 | 23,935,200 |
| 2021-07-23 | $10.98 | $10.98 | $10.60 | $10.64 | $10.64 | 30,082,690 |
| 2021-07-22 | $11.19 | $11.20 | $10.88 | $10.95 | $10.95 | 25,886,290 |
| 2021-07-21 | $10.97 | $11.27 | $10.93 | $11.18 | $11.18 | 33,210,020 |
| 2021-07-20 | $11.12 | $11.18 | $10.76 | $10.87 | $10.87 | 32,667,430 |
| 2021-07-19 | $11.60 | $11.66 | $11.15 | $11.23 | $11.23 | 35,840,420 |
| 2021-07-16 | $11.52 | $12.03 | $11.32 | $11.73 | $11.73 | 39,647,150 |
| 2021-07-15 | $11.63 | $12.12 | $11.51 | $11.68 | $11.68 | 38,817,480 |
| 2021-07-14 | $11.84 | $11.99 | $11.44 | $11.45 | $11.45 | 38,832,850 |
| 2021-07-13 | $11.70 | $12.34 | $11.66 | $11.88 | $11.88 | 55,224,130 |
| 2021-07-12 | $11.52 | $11.88 | $11.47 | $11.83 | $11.83 | 46,752,540 |
| 2021-07-09 | $11.40 | $11.59 | $11.17 | $11.41 | $11.41 | 37,751,310 |
| 2021-07-08 | $11.74 | $11.99 | $11.44 | $11.51 | $11.51 | 47,963,840 |
| 2021-07-07 | $11.72 | $11.90 | $11.47 | $11.78 | $11.78 | 49,715,760 |
| 2021-07-06 | $12.10 | $12.15 | $11.69 | $11.93 | $11.93 | 56,944,470 |
| 2021-07-05 | $12.56 | $12.74 | $11.95 | $12.09 | $12.09 | 73,828,260 |
| 2021-07-02 | $12.09 | $12.74 | $12.05 | $12.18 | $12.18 | 96,047,030 |
| 2021-07-01 | $12.59 | $13.49 | $11.93 | $12.09 | $12.09 | 126,302,540 |
| 2021-06-30 | $11.55 | $12.59 | $11.53 | $12.36 | $12.36 | 120,030,110 |
| 2021-06-29 | $10.91 | $12.35 | $10.91 | $11.82 | $11.82 | 112,702,590 |
| 2021-06-28 | $10.08 | $10.38 | $10.02 | $10.29 | $10.29 | 23,223,560 |
| 2021-06-25 | $10.15 | $10.26 | $10.00 | $10.05 | $10.05 | 22,668,080 |
| 2021-06-24 | $10.65 | $10.66 | $10.08 | $10.10 | $10.10 | 36,419,060 |
| 2021-06-23 | $10.55 | $10.69 | $10.30 | $10.67 | $10.67 | 26,608,960 |
| 2021-06-22 | $10.84 | $10.90 | $10.47 | $10.53 | $10.53 | 37,958,510 |
| 2021-06-21 | $10.65 | $11.14 | $10.60 | $10.94 | $10.94 | 38,976,280 |
| 2021-06-18 | $10.67 | $11.06 | $10.48 | $10.75 | $10.75 | 42,852,700 |
| 2021-06-17 | $10.63 | $10.88 | $10.46 | $10.69 | $10.69 | 39,965,120 |
| 2021-06-16 | $10.82 | $10.82 | $10.45 | $10.58 | $10.58 | 44,415,540 |
| 2021-06-15 | $10.85 | $11.15 | $10.75 | $10.99 | $10.99 | 51,229,410 |
| 2021-06-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2021-06-11 | $11.40 | $11.60 | $10.86 | $10.92 | $10.92 | 80,653,640 |
| 2021-06-10 | $10.37 | $11.78 | $10.36 | $11.26 | $11.26 | 88,932,830 |
| 2021-06-09 | $10.23 | $10.47 | $10.17 | $10.36 | $10.36 | 38,832,450 |
| 2021-06-08 | $9.74 | $10.60 | $9.63 | $10.35 | $10.35 | 71,121,360 |
| 2021-06-07 | $9.38 | $9.73 | $9.38 | $9.71 | $9.71 | 26,906,440 |
| 2021-06-04 | $9.40 | $9.50 | $9.33 | $9.41 | $9.41 | 13,818,960 |
| 2021-06-03 | $9.45 | $9.65 | $9.45 | $9.47 | $9.47 | 15,847,470 |
| 2021-06-02 | $9.82 | $9.91 | $9.44 | $9.46 | $9.46 | 24,540,130 |
| 2021-06-01 | $9.63 | $9.70 | $9.47 | $9.66 | $9.66 | 17,918,730 |
| 2021-05-31 | $9.70 | $9.81 | $9.45 | $9.59 | $9.59 | 20,113,860 |
| 2021-05-28 | $9.51 | $9.70 | $9.48 | $9.61 | $9.61 | 22,872,690 |
| 2021-05-27 | $9.43 | $9.61 | $9.43 | $9.49 | $9.49 | 17,651,290 |
| 2021-05-26 | $9.50 | $9.65 | $9.41 | $9.42 | $9.42 | 18,411,960 |
| 2021-05-25 | $9.52 | $9.53 | $9.39 | $9.45 | $9.45 | 19,551,520 |
| 2021-05-24 | $9.05 | $9.54 | $8.98 | $9.47 | $9.47 | 32,433,570 |
| 2021-05-21 | $8.90 | $9.13 | $8.90 | $8.92 | $8.92 | 10,594,570 |
| 2021-05-20 | $9.04 | $9.07 | $8.84 | $8.89 | $8.89 | 11,330,740 |
| 2021-05-19 | $9.17 | $9.23 | $9.04 | $9.05 | $9.05 | 9,004,010 |
| 2021-05-18 | $9.17 | $9.30 | $9.10 | $9.17 | $9.17 | 10,191,620 |
| 2021-05-17 | $9.31 | $9.43 | $9.12 | $9.15 | $9.15 | 14,309,840 |
| 2021-05-14 | $9.14 | $9.34 | $9.10 | $9.26 | $9.26 | 14,127,670 |
| 2021-05-13 | $9.19 | $9.46 | $9.10 | $9.22 | $9.22 | 22,102,990 |
| 2021-05-12 | $8.95 | $9.19 | $8.91 | $9.15 | $9.15 | 14,367,390 |
| 2021-05-11 | $8.73 | $9.15 | $8.66 | $9.01 | $9.01 | 12,281,050 |
| 2021-05-10 | $8.80 | $8.85 | $8.71 | $8.75 | $8.75 | 7,406,200 |
| 2021-05-07 | $8.72 | $8.81 | $8.71 | $8.80 | $8.80 | 6,694,880 |
| 2021-05-06 | $8.71 | $8.82 | $8.66 | $8.74 | $8.74 | 6,453,060 |
| 2021-05-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-05-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-04-30 | $8.92 | $8.98 | $8.64 | $8.68 | $8.68 | 15,287,660 |
| 2021-04-29 | $8.92 | $9.14 | $8.89 | $8.99 | $8.99 | 11,110,550 |
| 2021-04-28 | $8.76 | $8.95 | $8.75 | $8.88 | $8.88 | 8,607,090 |
| 2021-04-27 | $8.93 | $9.00 | $8.80 | $8.89 | $8.89 | 8,953,060 |
| 2021-04-26 | $9.03 | $9.15 | $8.92 | $8.92 | $8.92 | 11,229,750 |
| 2021-04-23 | $9.39 | $9.42 | $8.99 | $9.03 | $9.03 | 18,258,970 |
| 2021-04-22 | $9.56 | $9.60 | $9.38 | $9.39 | $9.39 | 13,185,170 |
| 2021-04-21 | $9.56 | $9.72 | $9.51 | $9.56 | $9.56 | 15,165,290 |
| 2021-04-20 | $9.59 | $9.67 | $9.48 | $9.63 | $9.63 | 14,436,150 |
| 2021-04-19 | $9.48 | $9.68 | $9.48 | $9.62 | $9.62 | 13,281,840 |
| 2021-04-16 | $9.41 | $9.58 | $9.38 | $9.54 | $9.54 | 10,330,930 |
| 2021-04-15 | $9.45 | $9.45 | $9.28 | $9.43 | $9.43 | 5,921,320 |
| 2021-04-14 | $9.31 | $9.44 | $9.25 | $9.42 | $9.42 | 6,900,560 |
| 2021-04-13 | $9.27 | $9.37 | $9.26 | $9.29 | $9.29 | 5,793,080 |
| 2021-04-12 | $9.39 | $9.49 | $9.16 | $9.31 | $9.31 | 10,549,030 |
| 2021-04-09 | $9.30 | $9.75 | $9.28 | $9.45 | $9.45 | 16,954,030 |
| 2021-04-08 | $9.26 | $9.29 | $9.10 | $9.22 | $9.22 | 9,954,570 |
| 2021-04-07 | $9.39 | $9.39 | $9.25 | $9.29 | $9.29 | 7,739,410 |
| 2021-04-06 | $9.25 | $9.37 | $9.21 | $9.35 | $9.35 | 8,826,310 |
| 2021-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-04-02 | $9.28 | $9.38 | $9.23 | $9.25 | $9.25 | 9,263,270 |
| 2021-04-01 | $9.44 | $9.44 | $9.24 | $9.27 | $9.27 | 7,834,170 |
| 2021-03-31 | $9.32 | $9.49 | $9.31 | $9.40 | $9.40 | 8,470,350 |
| 2021-03-30 | $9.63 | $9.64 | $9.30 | $9.33 | $9.33 | 13,955,350 |
| 2021-03-29 | $9.70 | $9.81 | $9.61 | $9.62 | $9.62 | 14,769,470 |
| 2021-03-26 | $9.80 | $9.88 | $9.62 | $9.75 | $9.75 | 21,650,100 |
| 2021-03-25 | $9.58 | $9.95 | $9.52 | $9.92 | $9.92 | 27,129,270 |
| 2021-03-24 | $9.51 | $9.70 | $9.50 | $9.62 | $9.62 | 12,460,150 |
| 2021-03-23 | $9.70 | $9.76 | $9.46 | $9.56 | $9.56 | 16,830,470 |
| 2021-03-22 | $9.00 | $9.76 | $8.97 | $9.58 | $9.58 | 26,092,500 |
| 2021-03-19 | $8.94 | $9.04 | $8.90 | $8.96 | $8.96 | 7,125,840 |
| 2021-03-18 | $9.08 | $9.11 | $8.95 | $8.97 | $8.97 | 9,223,170 |
| 2021-03-17 | $9.17 | $9.27 | $9.04 | $9.12 | $9.12 | 9,411,570 |
| 2021-03-16 | $9.07 | $9.20 | $9.03 | $9.15 | $9.15 | 9,343,140 |
| 2021-03-15 | $9.10 | $9.12 | $8.92 | $9.05 | $9.05 | 8,686,230 |
| 2021-03-12 | $9.35 | $9.35 | $9.05 | $9.10 | $9.10 | 9,803,080 |
| 2021-03-11 | $9.03 | $9.46 | $8.89 | $9.30 | $9.30 | 14,733,310 |
| 2021-03-10 | $9.61 | $9.65 | $9.00 | $9.01 | $9.01 | 15,946,710 |
| 2021-03-09 | $9.72 | $9.78 | $9.38 | $9.57 | $9.57 | 13,856,700 |
| 2021-03-08 | $9.92 | $9.97 | $9.69 | $9.72 | $9.72 | 12,229,280 |
| 2021-03-05 | $9.71 | $9.92 | $9.66 | $9.85 | $9.85 | 12,972,450 |
| 2021-03-04 | $10.07 | $10.08 | $9.68 | $9.74 | $9.74 | 20,782,880 |
| 2021-03-03 | $9.72 | $10.09 | $9.63 | $10.06 | $10.06 | 21,956,380 |
| 2021-03-02 | $9.80 | $9.80 | $9.57 | $9.67 | $9.67 | 11,798,090 |
| 2021-03-01 | $9.65 | $9.89 | $9.65 | $9.74 | $9.74 | 14,263,930 |
| 2021-02-26 | $9.50 | $9.74 | $9.42 | $9.59 | $9.59 | 12,295,310 |
| 2021-02-25 | $9.75 | $9.80 | $9.51 | $9.53 | $9.53 | 12,157,150 |
| 2021-02-24 | $9.61 | $9.92 | $9.54 | $9.73 | $9.73 | 16,354,730 |
| 2021-02-23 | $9.70 | $9.77 | $9.49 | $9.57 | $9.57 | 13,491,870 |
| 2021-02-22 | $9.80 | $9.94 | $9.66 | $9.69 | $9.69 | 20,474,400 |
| 2021-02-19 | $9.12 | $9.94 | $9.08 | $9.82 | $9.82 | 29,823,570 |
| 2021-02-18 | $8.80 | $9.26 | $8.78 | $9.15 | $9.15 | 19,819,700 |
| 2021-02-17 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-02-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-02-15 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-02-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-02-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-02-10 | $8.86 | $8.93 | $8.67 | $8.72 | $8.72 | 15,527,010 |
| 2021-02-09 | $8.77 | $8.89 | $8.65 | $8.85 | $8.85 | 13,039,370 |
| 2021-02-08 | $8.80 | $8.89 | $8.65 | $8.76 | $8.76 | 10,281,950 |
| 2021-02-05 | $8.98 | $9.11 | $8.73 | $8.77 | $8.77 | 12,011,900 |
| 2021-02-04 | $9.02 | $9.09 | $8.72 | $8.95 | $8.95 | 15,964,080 |
| 2021-02-03 | $9.35 | $9.36 | $9.02 | $9.02 | $9.02 | 16,556,580 |
| 2021-02-02 | $9.49 | $9.59 | $9.26 | $9.37 | $9.37 | 13,836,520 |
| 2021-02-01 | $9.47 | $9.68 | $9.40 | $9.53 | $9.53 | 10,328,870 |
| 2021-01-29 | $9.79 | $9.85 | $9.39 | $9.48 | $9.48 | 15,622,410 |
| 2021-01-28 | $9.78 | $9.96 | $9.69 | $9.73 | $9.73 | 12,039,790 |
| 2021-01-27 | $9.78 | $10.02 | $9.73 | $9.84 | $9.84 | 12,670,990 |
| 2021-01-26 | $9.92 | $10.17 | $9.79 | $9.82 | $9.82 | 12,887,110 |
| 2021-01-25 | $10.22 | $10.25 | $9.95 | $9.97 | $9.97 | 14,914,840 |
| 2021-01-22 | $10.40 | $10.48 | $10.14 | $10.23 | $10.23 | 13,408,980 |
| 2021-01-21 | $10.43 | $10.60 | $10.29 | $10.39 | $10.39 | 14,891,290 |
| 2021-01-20 | $10.60 | $10.63 | $10.35 | $10.45 | $10.45 | 13,751,240 |
| 2021-01-19 | $10.64 | $10.80 | $10.55 | $10.61 | $10.61 | 13,499,480 |
| 2021-01-18 | $10.74 | $10.80 | $10.54 | $10.64 | $10.64 | 15,716,050 |
| 2021-01-15 | $10.65 | $10.91 | $10.59 | $10.71 | $10.71 | 18,658,340 |
| 2021-01-14 | $10.34 | $10.83 | $10.32 | $10.65 | $10.65 | 25,387,270 |
| 2021-01-13 | $10.30 | $10.36 | $10.05 | $10.20 | $10.20 | 13,378,210 |
| 2021-01-12 | $10.31 | $10.54 | $10.17 | $10.24 | $10.24 | 12,784,850 |
| 2021-01-11 | $10.34 | $10.58 | $10.24 | $10.29 | $10.29 | 11,767,630 |
| 2021-01-08 | $10.02 | $10.58 | $9.86 | $10.38 | $10.38 | 20,563,120 |
| 2021-01-07 | $10.41 | $10.42 | $9.93 | $10.05 | $10.05 | 23,864,070 |
| 2021-01-06 | $10.81 | $10.84 | $10.39 | $10.46 | $10.46 | 17,146,160 |
| 2021-01-05 | $10.89 | $11.03 | $10.72 | $10.84 | $10.84 | 15,357,140 |
| 2021-01-04 | $10.96 | $11.04 | $10.82 | $10.93 | $10.93 | 13,906,610 |
| 2021-01-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-12-31 | $10.72 | $11.03 | $10.66 | $10.95 | $10.95 | 11,912,080 |
| 2020-12-30 | $10.84 | $10.94 | $10.61 | $10.72 | $10.72 | 14,279,380 |
| 2020-12-29 | $10.57 | $10.99 | $10.51 | $10.84 | $10.84 | 17,748,290 |
| 2020-12-28 | $10.82 | $10.86 | $10.45 | $10.53 | $10.53 | 18,321,310 |
| 2020-12-25 | $10.84 | $10.95 | $10.71 | $10.78 | $10.78 | 13,303,860 |
| 2020-12-24 | $11.37 | $11.41 | $10.75 | $10.79 | $10.79 | 23,657,370 |
| 2020-12-23 | $11.68 | $11.72 | $11.20 | $11.37 | $11.37 | 20,091,190 |
| 2020-12-22 | $12.05 | $12.05 | $11.68 | $11.72 | $11.72 | 18,046,790 |
| 2020-12-21 | $12.05 | $12.20 | $11.98 | $12.05 | $12.05 | 13,213,450 |
| 2020-12-18 | $12.36 | $12.36 | $12.07 | $12.08 | $12.08 | 11,548,440 |
| 2020-12-17 | $12.28 | $12.33 | $12.08 | $12.29 | $12.29 | 9,277,270 |
| 2020-12-16 | $12.57 | $12.58 | $12.21 | $12.30 | $12.30 | 10,536,770 |
| 2020-12-15 | $12.66 | $12.75 | $12.51 | $12.58 | $12.58 | 9,327,120 |
| 2020-12-14 | $12.39 | $12.71 | $12.30 | $12.66 | $12.66 | 14,115,640 |
| 2020-12-11 | $12.24 | $12.44 | $12.16 | $12.44 | $12.44 | 17,974,530 |
| 2020-12-10 | $12.17 | $12.42 | $12.10 | $12.25 | $12.25 | 11,608,040 |
| 2020-12-09 | $12.27 | $12.29 | $12.03 | $12.14 | $12.14 | 11,422,250 |
| 2020-12-08 | $12.34 | $12.34 | $12.23 | $12.27 | $12.27 | 7,218,130 |
| 2020-12-07 | $12.64 | $12.71 | $12.22 | $12.23 | $12.23 | 14,758,990 |
| 2020-12-04 | $12.78 | $12.78 | $12.61 | $12.66 | $12.66 | 9,147,140 |
| 2020-12-03 | $12.70 | $12.85 | $12.63 | $12.75 | $12.75 | 10,902,640 |
| 2020-12-02 | $12.84 | $12.84 | $12.60 | $12.70 | $12.70 | 12,352,560 |
| 2020-12-01 | $12.58 | $12.82 | $12.56 | $12.77 | $12.77 | 11,847,130 |
| 2020-11-30 | $12.68 | $12.85 | $12.53 | $12.57 | $12.57 | 12,720,690 |
| 2020-11-27 | $12.80 | $12.82 | $12.54 | $12.72 | $12.72 | 10,895,620 |
| 2020-11-26 | $12.78 | $12.97 | $12.67 | $12.77 | $12.77 | 11,522,330 |
| 2020-11-25 | $12.90 | $13.08 | $12.80 | $12.82 | $12.82 | 14,664,610 |
| 2020-11-24 | $12.75 | $13.06 | $12.70 | $12.82 | $12.82 | 20,020,520 |
| 2020-11-23 | $12.63 | $12.88 | $12.51 | $12.82 | $12.82 | 21,490,620 |
| 2020-11-20 | $12.31 | $12.57 | $12.25 | $12.52 | $12.52 | 15,289,870 |
| 2020-11-19 | $12.20 | $12.32 | $12.06 | $12.28 | $12.28 | 7,757,050 |
| 2020-11-18 | $12.19 | $12.32 | $12.17 | $12.20 | $12.20 | 7,858,720 |
| 2020-11-17 | $12.26 | $12.26 | $12.05 | $12.19 | $12.19 | 8,508,200 |
| 2020-11-16 | $12.34 | $12.40 | $12.19 | $12.25 | $12.25 | 9,221,200 |
| 2020-11-13 | $12.22 | $12.31 | $12.11 | $12.27 | $12.27 | 7,926,660 |
| 2020-11-12 | $12.41 | $12.42 | $12.19 | $12.27 | $12.27 | 7,715,320 |
| 2020-11-11 | $12.51 | $12.58 | $12.26 | $12.29 | $12.29 | 10,613,900 |
| 2020-11-10 | $12.69 | $12.70 | $12.50 | $12.54 | $12.54 | 10,609,980 |
| 2020-11-09 | $12.43 | $12.80 | $12.43 | $12.67 | $12.67 | 16,481,200 |
| 2020-11-06 | $12.52 | $12.59 | $12.30 | $12.37 | $12.37 | 10,422,630 |
| 2020-11-05 | $12.40 | $12.54 | $12.22 | $12.51 | $12.51 | 12,825,020 |
| 2020-11-04 | $12.37 | $12.42 | $12.14 | $12.27 | $12.27 | 9,293,030 |
| 2020-11-03 | $12.14 | $12.44 | $12.06 | $12.37 | $12.37 | 11,779,900 |
| 2020-11-02 | $12.20 | $12.20 | $11.88 | $12.06 | $12.06 | 12,823,680 |
| 2020-10-30 | $12.59 | $12.70 | $12.04 | $12.07 | $12.07 | 19,085,630 |
| 2020-10-29 | $12.35 | $12.60 | $12.25 | $12.55 | $12.55 | 11,282,580 |
| 2020-10-28 | $12.91 | $12.99 | $12.37 | $12.53 | $12.53 | 23,938,750 |
| 2020-10-27 | $13.04 | $13.15 | $12.86 | $12.96 | $12.96 | 10,005,080 |
| 2020-10-26 | $13.00 | $13.19 | $12.96 | $13.11 | $13.11 | 9,061,600 |
| 2020-10-23 | $13.25 | $13.34 | $13.05 | $13.10 | $13.10 | 9,826,030 |
| 2020-10-22 | $13.22 | $13.35 | $13.12 | $13.23 | $13.23 | 8,830,700 |
| 2020-10-21 | $13.49 | $13.52 | $13.18 | $13.22 | $13.22 | 12,228,940 |
| 2020-10-20 | $13.33 | $13.56 | $13.18 | $13.54 | $13.54 | 15,677,550 |
| 2020-10-19 | $13.44 | $13.49 | $13.23 | $13.27 | $13.27 | 10,216,280 |
| 2020-10-16 | $13.41 | $13.42 | $13.18 | $13.28 | $13.28 | 11,060,690 |
| 2020-10-15 | $13.48 | $13.64 | $13.38 | $13.41 | $13.41 | 11,874,860 |
| 2020-10-14 | $13.66 | $13.68 | $13.35 | $13.41 | $13.41 | 15,734,070 |
| 2020-10-13 | $13.76 | $13.77 | $13.52 | $13.66 | $13.66 | 15,870,170 |
| 2020-10-12 | $13.48 | $13.78 | $13.45 | $13.78 | $13.78 | 19,390,390 |
| 2020-10-09 | $13.30 | $13.43 | $13.28 | $13.37 | $13.37 | 13,910,060 |
| 2020-10-08 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-10-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-10-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-10-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-10-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-09-30 | $13.30 | $13.34 | $13.01 | $13.08 | $13.08 | 10,600,910 |
| 2020-09-29 | $13.19 | $13.31 | $13.07 | $13.20 | $13.20 | 11,011,800 |
| 2020-09-28 | $13.02 | $13.14 | $12.94 | $13.00 | $13.00 | 9,508,750 |
| 2020-09-25 | $13.13 | $13.22 | $12.98 | $13.02 | $13.02 | 14,822,350 |
| 2020-09-24 | $13.46 | $13.57 | $13.13 | $13.13 | $13.13 | 22,297,770 |
| 2020-09-23 | $13.61 | $13.63 | $13.50 | $13.56 | $13.56 | 13,677,810 |
| 2020-09-22 | $13.48 | $13.69 | $13.43 | $13.55 | $13.55 | 16,206,270 |
| 2020-09-21 | $13.72 | $13.84 | $13.56 | $13.57 | $13.57 | 18,491,080 |
| 2020-09-18 | $13.63 | $13.70 | $13.40 | $13.69 | $13.69 | 25,897,750 |
| 2020-09-17 | $13.38 | $13.82 | $13.37 | $13.67 | $13.67 | 23,633,190 |
| 2020-09-16 | $13.70 | $13.73 | $13.38 | $13.50 | $13.50 | 29,402,270 |
| 2020-09-15 | $14.00 | $14.16 | $13.75 | $13.83 | $13.83 | 28,841,250 |
| 2020-09-14 | $13.72 | $14.15 | $13.62 | $14.12 | $14.12 | 34,619,850 |
| 2020-09-11 | $13.40 | $13.79 | $13.30 | $13.70 | $13.70 | 29,067,690 |
| 2020-09-10 | $14.70 | $14.81 | $13.50 | $13.57 | $13.57 | 65,370,420 |
| 2020-09-09 | $15.23 | $15.34 | $14.60 | $14.61 | $14.61 | 68,089,000 |
| 2020-09-08 | $15.14 | $15.46 | $14.92 | $15.45 | $15.45 | 66,317,400 |
| 2020-09-07 | $15.18 | $15.50 | $14.80 | $14.91 | $14.91 | 69,215,110 |
| 2020-09-04 | $14.45 | $15.14 | $14.39 | $15.02 | $15.02 | 58,606,870 |
| 2020-09-03 | $14.68 | $14.78 | $14.42 | $14.63 | $14.63 | 42,893,480 |
| 2020-09-02 | $14.20 | $14.90 | $14.19 | $14.64 | $14.64 | 71,595,050 |
| 2020-09-01 | $14.16 | $14.18 | $13.96 | $14.17 | $14.17 | 22,072,720 |
| 2020-08-31 | $14.12 | $14.33 | $14.07 | $14.20 | $14.20 | 37,848,780 |
| 2020-08-28 | $14.12 | $14.18 | $13.70 | $14.08 | $14.08 | 45,574,320 |
| 2020-08-27 | $13.81 | $14.34 | $13.56 | $14.25 | $14.25 | 43,904,410 |
| 2020-08-26 | $14.08 | $14.41 | $13.75 | $13.79 | $13.79 | 49,390,540 |
| 2020-08-25 | $13.84 | $14.13 | $13.75 | $14.03 | $14.03 | 34,213,400 |
| 2020-08-24 | $13.54 | $14.04 | $13.41 | $13.86 | $13.86 | 32,776,980 |
| 2020-08-21 | $13.69 | $13.77 | $13.36 | $13.49 | $13.49 | 22,094,270 |
| 2020-08-20 | $13.58 | $13.85 | $13.53 | $13.60 | $13.60 | 22,884,340 |
| 2020-08-19 | $14.18 | $14.21 | $13.65 | $13.71 | $13.71 | 33,564,260 |
| 2020-08-18 | $14.15 | $14.28 | $14.03 | $14.17 | $14.17 | 27,861,100 |
| 2020-08-17 | $13.89 | $14.20 | $13.78 | $14.13 | $14.13 | 33,863,290 |
| 2020-08-14 | $13.71 | $13.89 | $13.56 | $13.87 | $13.87 | 20,421,000 |
| 2020-08-13 | $13.76 | $13.84 | $13.63 | $13.69 | $13.69 | 21,074,600 |
| 2020-08-12 | $13.50 | $13.77 | $13.45 | $13.72 | $13.72 | 30,707,880 |
| 2020-08-11 | $14.02 | $14.05 | $13.56 | $13.58 | $13.58 | 36,819,740 |
| 2020-08-10 | $13.51 | $14.49 | $13.45 | $14.02 | $14.02 | 52,278,730 |
| 2020-08-07 | $13.79 | $13.82 | $13.30 | $13.55 | $13.55 | 33,681,660 |
| 2020-08-06 | $13.85 | $13.93 | $13.49 | $13.87 | $13.87 | 38,881,360 |
| 2020-08-05 | $14.27 | $14.33 | $13.89 | $13.93 | $13.93 | 36,205,720 |
| 2020-08-04 | $14.25 | $14.27 | $13.90 | $14.00 | $14.00 | 33,218,120 |
| 2020-08-03 | $13.88 | $14.24 | $13.80 | $14.19 | $14.19 | 47,324,160 |
| 2020-07-31 | $13.58 | $13.96 | $13.55 | $13.80 | $13.80 | 33,224,500 |
| 2020-07-30 | $13.75 | $13.84 | $13.51 | $13.63 | $13.63 | 27,214,260 |
| 2020-07-29 | $13.35 | $13.84 | $13.21 | $13.82 | $13.82 | 34,744,240 |
| 2020-07-28 | $13.52 | $13.58 | $13.13 | $13.35 | $13.35 | 33,681,270 |
| 2020-07-27 | $14.05 | $14.11 | $13.14 | $13.47 | $13.47 | 57,530,810 |
| 2020-07-24 | $15.60 | $15.65 | $14.12 | $14.13 | $14.13 | 96,197,970 |
| 2020-07-23 | $15.51 | $16.00 | $15.20 | $15.69 | $15.69 | 78,057,820 |
| 2020-07-22 | $14.69 | $16.02 | $14.60 | $15.74 | $15.74 | 93,062,330 |
| 2020-07-21 | $15.01 | $15.20 | $14.53 | $14.71 | $14.71 | 43,768,360 |
| 2020-07-20 | $14.93 | $15.06 | $14.61 | $15.06 | $15.06 | 46,964,430 |
| 2020-07-17 | $15.33 | $15.40 | $14.45 | $14.70 | $14.70 | 55,412,560 |
| 2020-07-16 | $15.72 | $16.09 | $15.00 | $15.11 | $15.11 | 67,079,640 |
| 2020-07-15 | $15.75 | $16.06 | $15.04 | $15.54 | $15.54 | 78,159,680 |
| 2020-07-14 | $16.09 | $16.37 | $15.41 | $15.68 | $15.68 | 74,027,730 |
| 2020-07-13 | $15.77 | $16.08 | $15.55 | $15.97 | $15.97 | 63,952,070 |
| 2020-07-10 | $15.35 | $15.87 | $15.25 | $15.71 | $15.71 | 64,000,560 |
| 2020-07-09 | $14.88 | $15.72 | $14.78 | $15.47 | $15.47 | 66,875,980 |
| 2020-07-08 | $14.32 | $14.95 | $14.30 | $14.90 | $14.90 | 59,575,420 |
| 2020-07-07 | $14.29 | $14.76 | $14.11 | $14.32 | $14.32 | 66,060,970 |
| 2020-07-06 | $13.37 | $14.14 | $13.28 | $14.10 | $14.10 | 57,896,250 |
| 2020-07-03 | $13.06 | $13.36 | $12.96 | $13.21 | $13.21 | 32,285,490 |
| 2020-07-02 | $12.83 | $13.18 | $12.61 | $13.04 | $13.04 | 37,659,640 |
| 2020-07-01 | $12.80 | $13.09 | $12.71 | $12.90 | $12.90 | 53,676,280 |
| 2020-06-30 | $12.72 | $12.78 | $12.34 | $12.41 | $12.41 | 55,240,180 |
| 2020-06-29 | $13.86 | $13.95 | $12.60 | $12.65 | $12.65 | 83,447,400 |
| 2020-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-06-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-06-24 | $13.98 | $14.12 | $13.86 | $14.00 | $14.00 | 26,651,040 |
| 2020-06-23 | $14.60 | $14.60 | $13.90 | $14.03 | $14.03 | 62,601,250 |
| 2020-06-22 | $14.35 | $14.76 | $14.30 | $14.66 | $14.66 | 52,581,330 |
| 2020-06-19 | $14.25 | $14.36 | $14.04 | $14.33 | $14.33 | 33,860,440 |
| 2020-06-18 | $14.40 | $14.51 | $14.16 | $14.22 | $14.22 | 30,746,830 |
| 2020-06-17 | $14.47 | $14.51 | $14.29 | $14.50 | $14.50 | 20,572,440 |
| 2020-06-16 | $14.16 | $14.56 | $14.11 | $14.52 | $14.52 | 30,695,960 |
| 2020-06-15 | $13.94 | $14.33 | $13.83 | $13.98 | $13.98 | 22,934,660 |
| 2020-06-12 | $13.83 | $14.08 | $13.82 | $13.96 | $13.96 | 19,540,530 |
| 2020-06-11 | $13.95 | $14.43 | $13.83 | $14.15 | $14.15 | 32,963,010 |
| 2020-06-10 | $14.08 | $14.08 | $13.70 | $13.96 | $13.96 | 23,069,560 |
| 2020-06-09 | $14.11 | $14.13 | $13.95 | $14.08 | $14.08 | 16,413,260 |
| 2020-06-08 | $14.34 | $14.60 | $14.01 | $14.09 | $14.04 | 24,624,240 |
| 2020-06-05 | $14.35 | $14.47 | $14.13 | $14.32 | $14.27 | 14,132,230 |
| 2020-06-04 | $14.57 | $14.62 | $14.29 | $14.35 | $14.30 | 18,184,390 |
| 2020-06-03 | $14.72 | $14.77 | $14.51 | $14.53 | $14.48 | 18,403,420 |
| 2020-06-02 | $14.66 | $14.72 | $14.49 | $14.66 | $14.61 | 18,016,210 |
| 2020-06-01 | $14.21 | $14.68 | $14.18 | $14.62 | $14.57 | 21,326,840 |
| 2020-05-29 | $14.09 | $14.24 | $14.00 | $14.09 | $14.04 | 17,050,220 |
| 2020-05-28 | $14.10 | $14.25 | $13.83 | $14.24 | $14.19 | 18,228,720 |
| 2020-05-27 | $14.18 | $14.28 | $13.98 | $14.07 | $14.02 | 17,304,320 |
| 2020-05-26 | $14.06 | $14.31 | $14.06 | $14.29 | $14.24 | 18,228,240 |
| 2020-05-25 | $14.19 | $14.19 | $13.88 | $14.00 | $13.95 | 14,985,170 |
| 2020-05-22 | $14.33 | $14.52 | $14.04 | $14.05 | $14.00 | 20,586,270 |
| 2020-05-21 | $14.80 | $14.86 | $14.27 | $14.30 | $14.25 | 23,941,540 |
| 2020-05-20 | $15.28 | $15.29 | $14.67 | $14.71 | $14.66 | 28,249,040 |
| 2020-05-19 | $15.17 | $15.37 | $15.11 | $15.32 | $15.27 | 20,172,140 |
| 2020-05-18 | $15.50 | $15.56 | $14.92 | $15.00 | $14.95 | 36,365,380 |
| 2020-05-15 | $15.51 | $15.90 | $15.31 | $15.62 | $15.56 | 34,054,120 |
| 2020-05-14 | $15.50 | $15.95 | $15.40 | $15.47 | $15.42 | 42,817,250 |
| 2020-05-13 | $15.40 | $15.48 | $15.22 | $15.35 | $15.30 | 21,271,780 |
| 2020-05-12 | $15.51 | $15.66 | $15.16 | $15.57 | $15.51 | 26,452,110 |
| 2020-05-11 | $15.76 | $15.79 | $15.24 | $15.38 | $15.33 | 25,186,510 |
| 2020-05-08 | $15.37 | $15.74 | $15.25 | $15.56 | $15.50 | 34,593,530 |
| 2020-05-07 | $15.38 | $15.49 | $15.16 | $15.18 | $15.13 | 23,032,770 |
| 2020-05-06 | $14.73 | $15.45 | $14.73 | $15.38 | $15.33 | 30,574,580 |
| 2020-05-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 0 |
| 2020-05-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 0 |
| 2020-05-01 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 0 |
| 2020-04-30 | $14.12 | $15.05 | $14.12 | $14.93 | $14.88 | 30,601,590 |
| 2020-04-29 | $14.02 | $14.23 | $13.87 | $14.08 | $14.03 | 18,509,580 |
| 2020-04-28 | $14.45 | $14.49 | $13.49 | $14.00 | $13.95 | 31,791,380 |
| 2020-04-27 | $14.68 | $14.70 | $14.34 | $14.41 | $14.36 | 18,582,330 |
| 2020-04-24 | $15.10 | $15.25 | $14.52 | $14.68 | $14.63 | 20,841,640 |
| 2020-04-23 | $15.55 | $15.55 | $15.03 | $15.04 | $14.99 | 23,295,090 |
| 2020-04-22 | $15.45 | $15.59 | $15.23 | $15.55 | $15.49 | 30,050,150 |
| 2020-04-21 | $15.21 | $15.75 | $15.03 | $15.70 | $15.64 | 43,208,100 |
| 2020-04-20 | $15.08 | $15.38 | $15.01 | $15.34 | $15.29 | 26,162,550 |
| 2020-04-17 | $15.30 | $15.57 | $15.07 | $15.08 | $15.03 | 33,856,430 |
| 2020-04-16 | $14.78 | $15.33 | $14.64 | $15.23 | $15.18 | 27,398,710 |
| 2020-04-15 | $15.08 | $15.22 | $14.76 | $14.86 | $14.81 | 25,705,360 |
| 2020-04-14 | $14.66 | $15.12 | $14.61 | $15.10 | $15.05 | 24,256,540 |
| 2020-04-13 | $14.61 | $14.75 | $14.35 | $14.51 | $14.46 | 18,938,550 |
| 2020-04-10 | $15.54 | $15.54 | $14.66 | $14.92 | $14.87 | 33,409,480 |
| 2020-04-09 | $15.10 | $15.43 | $14.92 | $15.39 | $15.34 | 32,264,370 |
| 2020-04-08 | $14.92 | $15.08 | $14.74 | $14.93 | $14.88 | 24,147,240 |
| 2020-04-07 | $15.00 | $15.18 | $14.88 | $15.03 | $14.98 | 28,338,980 |
| 2020-04-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.60 | 0 |
| 2020-04-03 | $14.86 | $14.99 | $14.55 | $14.65 | $14.60 | 19,540,150 |
| 2020-04-02 | $14.40 | $15.01 | $14.32 | $15.01 | $14.96 | 30,248,800 |
| 2020-04-01 | $14.06 | $14.72 | $14.06 | $14.25 | $14.20 | 24,223,570 |
| 2020-03-31 | $14.81 | $14.85 | $14.25 | $14.25 | $14.20 | 23,630,260 |
| 2020-03-30 | $14.90 | $14.91 | $14.23 | $14.52 | $14.47 | 33,187,420 |
| 2020-03-27 | $16.05 | $16.10 | $15.21 | $15.23 | $15.18 | 33,969,180 |
| 2020-03-26 | $15.85 | $16.34 | $15.71 | $15.76 | $15.70 | 25,288,740 |
| 2020-03-25 | $16.40 | $16.50 | $15.86 | $16.11 | $16.05 | 43,639,960 |
| 2020-03-24 | $15.55 | $16.00 | $15.13 | $15.98 | $15.92 | 48,327,120 |
| 2020-03-23 | $15.50 | $15.86 | $14.92 | $15.12 | $15.07 | 45,729,650 |
| 2020-03-20 | $16.65 | $16.82 | $15.90 | $16.29 | $16.23 | 46,244,690 |
| 2020-03-19 | $15.84 | $16.50 | $15.74 | $16.34 | $16.28 | 48,225,450 |
| 2020-03-18 | $16.19 | $16.55 | $15.58 | $15.61 | $15.55 | 41,354,940 |
| 2020-03-17 | $15.65 | $16.23 | $15.16 | $15.92 | $15.86 | 47,206,500 |
| 2020-03-16 | $16.79 | $16.79 | $15.21 | $15.27 | $15.22 | 51,024,340 |
| 2020-03-13 | $15.66 | $17.12 | $15.65 | $16.90 | $16.84 | 48,825,310 |
| 2020-03-12 | $16.24 | $16.85 | $16.04 | $16.51 | $16.45 | 45,422,390 |
| 2020-03-11 | $17.79 | $17.85 | $16.60 | $16.67 | $16.61 | 53,586,140 |
| 2020-03-10 | $16.71 | $17.84 | $16.58 | $17.72 | $17.66 | 58,340,780 |
| 2020-03-09 | $18.51 | $18.69 | $17.02 | $17.02 | $16.96 | 79,699,410 |
| 2020-03-06 | $18.45 | $19.27 | $18.02 | $18.91 | $18.84 | 59,975,770 |
| 2020-03-05 | $19.42 | $19.84 | $18.46 | $18.70 | $18.63 | 79,797,200 |
| 2020-03-04 | $18.38 | $19.26 | $17.86 | $18.50 | $18.43 | 66,586,210 |
| 2020-03-03 | $19.29 | $20.35 | $18.45 | $18.51 | $18.44 | 100,076,500 |
| 2020-03-02 | $19.14 | $19.43 | $17.70 | $18.84 | $18.77 | 111,275,150 |
| 2020-02-28 | $19.80 | $20.89 | $18.80 | $18.88 | $18.81 | 90,977,430 |
| 2020-02-27 | $18.93 | $20.61 | $18.67 | $20.61 | $20.54 | 58,144,500 |
| 2020-02-26 | $18.80 | $19.60 | $18.46 | $18.74 | $18.67 | 51,363,420 |
| 2020-02-25 | $19.04 | $19.55 | $18.25 | $19.30 | $19.23 | 52,477,570 |
| 2020-02-24 | $19.80 | $19.98 | $19.07 | $19.60 | $19.53 | 53,591,090 |
| 2020-02-21 | $18.61 | $19.36 | $18.50 | $18.62 | $18.55 | 50,202,570 |
| 2020-02-20 | $18.88 | $18.92 | $18.22 | $18.66 | $18.59 | 48,945,350 |
| 2020-02-19 | $18.55 | $19.37 | $18.38 | $18.41 | $18.34 | 57,294,670 |
| 2020-02-18 | $18.16 | $18.90 | $17.81 | $18.75 | $18.68 | 80,141,330 |
| 2020-02-17 | $16.20 | $17.62 | $16.10 | $17.62 | $17.56 | 74,764,890 |
| 2020-02-14 | $15.59 | $16.54 | $15.58 | $16.02 | $15.96 | 53,304,680 |
| 2020-02-13 | $16.38 | $16.52 | $15.54 | $15.58 | $15.52 | 60,618,570 |
| 2020-02-12 | $15.73 | $16.56 | $15.62 | $16.55 | $16.49 | 61,751,030 |
| 2020-02-11 | $15.80 | $16.05 | $15.51 | $15.78 | $15.72 | 33,860,050 |
| 2020-02-10 | $15.80 | $16.25 | $15.56 | $15.87 | $15.81 | 46,755,470 |
| 2020-02-07 | $14.60 | $16.08 | $14.48 | $15.94 | $15.88 | 59,160,500 |
| 2020-02-06 | $14.10 | $14.84 | $14.00 | $14.69 | $14.64 | 38,657,000 |
| 2020-02-05 | $14.08 | $14.56 | $13.97 | $14.09 | $14.04 | 30,132,260 |
| 2020-02-04 | $13.61 | $14.18 | $13.51 | $14.07 | $14.02 | 32,449,650 |
| 2020-02-03 | $13.54 | $13.73 | $13.54 | $13.54 | $13.49 | 18,572,850 |
| 2020-01-31 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-30 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-29 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-28 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-27 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-24 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2020-01-23 | $15.62 | $16.20 | $14.67 | $15.04 | $14.99 | 33,310,890 |
| 2020-01-22 | $15.46 | $15.87 | $14.94 | $15.72 | $15.66 | 24,997,680 |
| 2020-01-21 | $15.75 | $15.77 | $15.30 | $15.46 | $15.41 | 18,143,910 |
| 2020-01-20 | $15.82 | $16.02 | $15.45 | $15.84 | $15.78 | 23,030,410 |
| 2020-01-17 | $15.89 | $16.07 | $15.76 | $15.80 | $15.74 | 24,393,260 |
| 2020-01-16 | $14.88 | $16.37 | $14.88 | $15.79 | $15.73 | 55,015,770 |
| 2020-01-15 | $14.78 | $15.35 | $14.71 | $14.88 | $14.83 | 21,534,050 |
| 2020-01-14 | $15.05 | $15.08 | $14.68 | $14.71 | $14.66 | 16,599,950 |
| 2020-01-13 | $14.83 | $15.05 | $14.60 | $14.99 | $14.94 | 18,014,210 |
| 2020-01-10 | $15.08 | $15.10 | $14.80 | $14.91 | $14.86 | 14,491,180 |
| 2020-01-09 | $14.92 | $15.22 | $14.78 | $14.98 | $14.93 | 23,838,740 |
| 2020-01-08 | $14.68 | $15.24 | $14.55 | $14.71 | $14.66 | 34,006,840 |
| 2020-01-07 | $14.45 | $14.95 | $14.40 | $14.79 | $14.74 | 35,746,930 |
| 2020-01-06 | $13.81 | $14.70 | $13.78 | $14.46 | $14.41 | 43,965,390 |
| 2020-01-03 | $13.85 | $14.08 | $13.80 | $13.90 | $13.85 | 22,910,000 |
| 2020-01-02 | $13.09 | $14.10 | $13.09 | $13.84 | $13.79 | 38,498,380 |
| 2020-01-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.95 | 0 |
| 2019-12-31 | $13.00 | $13.16 | $12.84 | $13.00 | $12.95 | 13,801,820 |
| 2019-12-30 | $12.72 | $13.06 | $12.46 | $13.05 | $13.00 | 20,118,890 |
| 2019-12-27 | $13.09 | $13.14 | $12.71 | $12.83 | $12.78 | 16,979,520 |
| 2019-12-26 | $13.05 | $13.13 | $12.87 | $13.09 | $13.04 | 15,083,240 |
| 2019-12-25 | $12.96 | $13.24 | $12.85 | $13.05 | $13.00 | 18,084,450 |
| 2019-12-24 | $12.90 | $13.10 | $12.83 | $12.95 | $12.90 | 13,636,130 |
| 2019-12-23 | $13.07 | $13.28 | $12.80 | $12.87 | $12.82 | 19,358,440 |
| 2019-12-20 | $13.48 | $13.53 | $13.08 | $13.11 | $13.06 | 21,231,210 |
| 2019-12-19 | $13.33 | $13.55 | $13.17 | $13.48 | $13.43 | 21,550,260 |
| 2019-12-18 | $13.30 | $13.65 | $13.24 | $13.33 | $13.28 | 18,250,680 |
| 2019-12-17 | $13.27 | $13.44 | $13.16 | $13.35 | $13.30 | 18,503,160 |
| 2019-12-16 | $13.23 | $13.33 | $13.06 | $13.31 | $13.26 | 16,775,820 |
| 2019-12-13 | $12.80 | $13.13 | $12.71 | $13.13 | $13.08 | 22,869,120 |
| 2019-12-12 | $12.65 | $12.77 | $12.47 | $12.60 | $12.56 | 12,239,610 |
| 2019-12-11 | $12.63 | $12.77 | $12.47 | $12.60 | $12.56 | 12,278,250 |
| 2019-12-10 | $12.30 | $12.82 | $12.25 | $12.64 | $12.60 | 20,380,970 |
| 2019-12-09 | $12.24 | $12.50 | $12.19 | $12.27 | $12.23 | 12,795,410 |
| 2019-12-06 | $12.21 | $12.26 | $12.07 | $12.22 | $12.18 | 10,487,200 |
| 2019-12-05 | $12.04 | $12.34 | $11.98 | $12.22 | $12.18 | 18,058,070 |
| 2019-12-04 | $11.96 | $12.04 | $11.88 | $12.00 | $11.96 | 10,081,660 |
| 2019-12-03 | $11.96 | $12.09 | $11.77 | $12.05 | $12.01 | 12,818,550 |
| 2019-12-02 | $11.80 | $12.02 | $11.72 | $11.90 | $11.86 | 17,227,540 |
| 2019-11-29 | $11.26 | $11.86 | $11.23 | $11.80 | $11.76 | 25,127,910 |
| 2019-11-28 | $11.38 | $11.44 | $11.22 | $11.24 | $11.20 | 12,081,350 |
| 2019-11-27 | $11.52 | $11.60 | $11.33 | $11.38 | $11.34 | 15,742,680 |
| 2019-11-26 | $11.65 | $11.80 | $11.43 | $11.51 | $11.47 | 12,565,460 |
| 2019-11-25 | $12.00 | $12.06 | $11.55 | $11.63 | $11.59 | 15,929,450 |
| 2019-11-22 | $12.17 | $12.23 | $11.80 | $11.85 | $11.81 | 18,017,500 |
| 2019-11-21 | $12.01 | $12.20 | $11.94 | $12.18 | $12.14 | 17,478,800 |
| 2019-11-20 | $11.82 | $12.25 | $11.78 | $12.07 | $12.03 | 29,494,750 |
| 2019-11-19 | $11.53 | $11.90 | $11.49 | $11.87 | $11.83 | 16,955,270 |
| 2019-11-18 | $11.48 | $11.66 | $11.43 | $11.52 | $11.48 | 11,109,660 |
| 2019-11-15 | $11.53 | $11.76 | $11.46 | $11.53 | $11.49 | 15,223,690 |
| 2019-11-14 | $11.50 | $11.66 | $11.39 | $11.53 | $11.49 | 11,135,090 |
| 2019-11-13 | $11.70 | $11.76 | $11.45 | $11.49 | $11.45 | 11,578,640 |
| 2019-11-12 | $11.69 | $11.80 | $11.58 | $11.72 | $11.68 | 8,400,990 |
| 2019-11-11 | $12.03 | $12.03 | $11.68 | $11.69 | $11.65 | 10,215,190 |
| 2019-11-08 | $12.23 | $12.36 | $12.13 | $12.15 | $12.11 | 9,408,310 |
| 2019-11-07 | $12.08 | $12.27 | $12.08 | $12.17 | $12.13 | 10,135,740 |
| 2019-11-06 | $12.50 | $12.51 | $11.98 | $12.14 | $12.10 | 14,579,950 |
| 2019-11-05 | $12.50 | $12.66 | $12.36 | $12.49 | $12.45 | 11,019,970 |
| 2019-11-04 | $12.54 | $12.71 | $12.45 | $12.49 | $12.45 | 11,873,980 |
| 2019-11-01 | $12.42 | $12.57 | $12.35 | $12.46 | $12.42 | 11,482,400 |
| 2019-10-31 | $12.72 | $12.83 | $12.45 | $12.46 | $12.42 | 14,769,460 |
| 2019-10-30 | $12.71 | $12.96 | $12.53 | $12.67 | $12.63 | 16,018,670 |
| 2019-10-29 | $13.55 | $13.61 | $12.81 | $12.82 | $12.77 | 35,941,840 |
| 2019-10-28 | $13.10 | $13.86 | $13.03 | $13.80 | $13.75 | 48,563,960 |
| 2019-10-25 | $12.69 | $12.69 | $12.25 | $12.60 | $12.56 | 13,581,230 |
| 2019-10-24 | $12.72 | $12.83 | $12.49 | $12.74 | $12.69 | 9,774,870 |
| 2019-10-23 | $12.96 | $13.02 | $12.68 | $12.72 | $12.67 | 8,926,740 |
| 2019-10-22 | $12.68 | $12.99 | $12.60 | $12.99 | $12.94 | 11,972,260 |
| 2019-10-21 | $12.80 | $12.83 | $12.41 | $12.67 | $12.63 | 9,516,400 |
| 2019-10-18 | $13.09 | $13.25 | $12.72 | $12.90 | $12.85 | 14,804,690 |
| 2019-10-17 | $13.27 | $13.32 | $12.95 | $13.04 | $12.99 | 14,597,730 |
| 2019-10-16 | $13.03 | $13.34 | $12.84 | $13.25 | $13.20 | 22,119,960 |
| 2019-10-15 | $13.25 | $13.29 | $12.94 | $12.96 | $12.91 | 15,755,470 |
| 2019-10-14 | $12.71 | $12.98 | $12.63 | $12.86 | $12.81 | 11,097,750 |
| 2019-10-11 | $12.73 | $12.77 | $12.41 | $12.53 | $12.49 | 8,729,710 |
| 2019-10-10 | $12.69 | $12.83 | $12.54 | $12.74 | $12.69 | 8,983,900 |
| 2019-10-09 | $12.44 | $12.68 | $12.23 | $12.61 | $12.57 | 11,010,270 |
| 2019-10-08 | $12.92 | $12.98 | $12.44 | $12.44 | $12.40 | 10,884,420 |
| 2019-10-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2019-10-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2019-10-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2019-10-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2019-10-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2019-09-30 | $12.82 | $13.22 | $12.50 | $12.83 | $12.78 | 13,550,100 |
| 2019-09-27 | $12.97 | $13.30 | $12.75 | $13.13 | $13.08 | 11,003,690 |
| 2019-09-26 | $13.22 | $13.28 | $12.80 | $12.81 | $12.76 | 16,114,080 |
| 2019-09-25 | $13.66 | $13.66 | $13.11 | $13.12 | $13.07 | 18,428,810 |
| 2019-09-24 | $13.98 | $14.31 | $13.69 | $13.79 | $13.74 | 29,995,550 |
| 2019-09-23 | $13.71 | $13.92 | $13.55 | $13.88 | $13.83 | 16,959,170 |
| 2019-09-20 | $14.00 | $14.12 | $13.63 | $13.65 | $13.60 | 20,099,090 |
| 2019-09-19 | $13.64 | $13.99 | $13.30 | $13.96 | $13.91 | 20,920,210 |
| 2019-09-18 | $13.54 | $13.65 | $13.21 | $13.54 | $13.49 | 18,168,810 |
| 2019-09-17 | $13.75 | $13.94 | $13.28 | $13.43 | $13.38 | 18,942,310 |
| 2019-09-16 | $13.80 | $14.06 | $13.67 | $13.77 | $13.72 | 14,092,520 |
| 2019-09-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.69 | 0 |
| 2019-09-12 | $13.85 | $13.92 | $13.59 | $13.74 | $13.69 | 15,318,910 |
| 2019-09-11 | $13.99 | $14.33 | $13.79 | $13.86 | $13.81 | 20,094,020 |
| 2019-09-10 | $13.90 | $14.04 | $13.69 | $13.78 | $13.73 | 17,836,240 |
| 2019-09-09 | $13.67 | $14.04 | $13.54 | $13.96 | $13.91 | 29,077,220 |
| 2019-09-06 | $13.50 | $13.67 | $13.31 | $13.46 | $13.41 | 20,102,890 |
| 2019-09-05 | $13.22 | $13.82 | $13.10 | $13.39 | $13.34 | 39,331,690 |
| 2019-09-04 | $12.75 | $13.05 | $12.58 | $13.03 | $12.98 | 23,596,640 |
| 2019-09-03 | $12.66 | $12.83 | $12.53 | $12.78 | $12.73 | 21,335,010 |
| 2019-09-02 | $12.15 | $12.78 | $12.05 | $12.75 | $12.70 | 24,880,670 |
| 2019-08-30 | $12.31 | $12.57 | $11.96 | $12.08 | $12.04 | 21,451,160 |
| 2019-08-29 | $12.24 | $12.43 | $12.00 | $12.18 | $12.14 | 16,161,600 |
| 2019-08-28 | $12.25 | $12.39 | $12.08 | $12.10 | $12.06 | 13,389,560 |
| 2019-08-27 | $12.06 | $12.54 | $11.98 | $12.28 | $12.24 | 21,884,050 |
| 2019-08-26 | $12.08 | $12.15 | $11.80 | $11.91 | $11.87 | 25,409,800 |
| 2019-08-23 | $12.39 | $12.64 | $12.18 | $12.23 | $12.19 | 15,241,060 |
| 2019-08-22 | $12.55 | $12.55 | $12.20 | $12.36 | $12.32 | 11,092,760 |
| 2019-08-21 | $12.44 | $12.56 | $12.28 | $12.46 | $12.42 | 14,592,900 |
| 2019-08-20 | $12.14 | $12.65 | $12.14 | $12.30 | $12.26 | 22,696,140 |
| 2019-08-19 | $11.60 | $12.42 | $11.57 | $12.25 | $12.21 | 27,901,290 |
| 2019-08-16 | $11.12 | $11.48 | $11.12 | $11.29 | $11.25 | 13,805,850 |
| 2019-08-15 | $10.78 | $11.34 | $10.68 | $11.18 | $11.14 | 11,584,780 |
| 2019-08-14 | $10.98 | $11.15 | $10.95 | $11.00 | $10.96 | 9,081,380 |
| 2019-08-13 | $10.87 | $10.94 | $10.72 | $10.82 | $10.78 | 5,907,540 |
| 2019-08-12 | $10.77 | $11.02 | $10.65 | $11.01 | $10.97 | 6,546,010 |
| 2019-08-09 | $11.15 | $11.15 | $10.68 | $10.75 | $10.71 | 9,249,350 |
| 2019-08-08 | $11.24 | $11.24 | $11.00 | $11.05 | $11.01 | 7,079,410 |
| 2019-08-07 | $11.39 | $11.42 | $11.05 | $11.15 | $11.11 | 8,341,710 |
| 2019-08-06 | $11.24 | $11.50 | $11.10 | $11.35 | $11.31 | 11,957,190 |
| 2019-08-05 | $11.68 | $11.83 | $11.55 | $11.55 | $11.51 | 7,239,230 |
| 2019-08-02 | $11.68 | $11.80 | $11.60 | $11.71 | $11.67 | 8,460,910 |
| 2019-08-01 | $12.03 | $12.09 | $11.85 | $11.95 | $11.91 | 8,863,440 |
| 2019-07-31 | $12.06 | $12.18 | $11.91 | $12.11 | $12.07 | 6,930,790 |
| 2019-07-30 | $11.90 | $12.15 | $11.82 | $12.07 | $12.03 | 8,443,260 |
| 2019-07-29 | $11.81 | $11.98 | $11.71 | $11.90 | $11.86 | 6,805,040 |
| 2019-07-26 | $11.78 | $11.86 | $11.72 | $11.81 | $11.77 | 5,192,310 |
| 2019-07-25 | $11.84 | $11.93 | $11.70 | $11.87 | $11.83 | 7,236,520 |
| 2019-07-24 | $11.58 | $12.01 | $11.53 | $11.89 | $11.85 | 11,486,070 |
| 2019-07-23 | $11.43 | $11.61 | $11.42 | $11.56 | $11.52 | 5,705,610 |
| 2019-07-22 | $11.55 | $11.60 | $11.26 | $11.51 | $11.47 | 7,629,600 |
| 2019-07-19 | $11.49 | $11.68 | $11.44 | $11.57 | $11.53 | 7,095,260 |
| 2019-07-18 | $11.58 | $11.65 | $11.36 | $11.49 | $11.45 | 8,414,700 |
| 2019-07-17 | $11.73 | $11.84 | $11.62 | $11.64 | $11.60 | 8,468,620 |
| 2019-07-16 | $11.52 | $11.84 | $11.50 | $11.70 | $11.66 | 9,991,070 |
| 2019-07-15 | $11.35 | $11.73 | $11.03 | $11.64 | $11.60 | 17,773,270 |
| 2019-07-12 | $11.77 | $11.78 | $11.27 | $11.30 | $11.26 | 21,177,210 |
| 2019-07-11 | $12.10 | $12.22 | $11.65 | $11.70 | $11.66 | 15,135,600 |
| 2019-07-10 | $12.16 | $12.22 | $11.85 | $12.02 | $11.98 | 4,713,740 |
| 2019-07-09 | $12.06 | $12.24 | $11.91 | $12.15 | $12.11 | 6,325,940 |
| 2019-07-08 | $12.57 | $12.60 | $11.92 | $12.06 | $12.02 | 9,818,990 |
| 2019-07-05 | $12.46 | $12.61 | $12.44 | $12.57 | $12.53 | 4,280,110 |
| 2019-07-04 | $12.56 | $12.70 | $12.42 | $12.53 | $12.48 | 4,970,670 |
| 2019-07-03 | $12.77 | $12.84 | $12.39 | $12.52 | $12.47 | 7,076,400 |
| 2019-07-02 | $12.86 | $12.92 | $12.69 | $12.76 | $12.70 | 9,270,410 |
| 2019-07-01 | $12.62 | $12.93 | $12.49 | $12.90 | $12.84 | 15,514,470 |
| 2019-06-28 | $12.49 | $12.53 | $12.11 | $12.29 | $12.24 | 9,470,500 |
| 2019-06-27 | $12.61 | $12.83 | $12.44 | $12.60 | $12.55 | 9,038,150 |
| 2019-06-26 | $12.30 | $12.68 | $12.30 | $12.58 | $12.53 | 7,173,060 |
| 2019-06-25 | $12.62 | $12.62 | $12.35 | $12.50 | $12.45 | 7,909,600 |
| 2019-06-24 | $12.68 | $12.78 | $12.47 | $12.67 | $12.62 | 9,689,090 |
| 2019-06-21 | $12.41 | $12.90 | $12.41 | $12.74 | $12.68 | 20,630,780 |
| 2019-06-20 | $11.79 | $12.24 | $11.74 | $12.16 | $12.11 | 11,919,060 |
| 2019-06-19 | $11.99 | $12.08 | $11.80 | $11.81 | $11.76 | 9,862,710 |
| 2019-06-18 | $11.64 | $11.75 | $11.46 | $11.64 | $11.59 | 6,968,890 |
| 2019-06-17 | $11.65 | $11.77 | $11.36 | $11.65 | $11.60 | 8,794,790 |
| 2019-06-14 | $12.07 | $12.18 | $11.68 | $11.71 | $11.66 | 11,398,440 |
| 2019-06-13 | $12.07 | $12.26 | $12.03 | $12.08 | $12.03 | 8,510,910 |
| 2019-06-12 | $12.29 | $12.38 | $12.12 | $12.19 | $12.14 | 8,568,520 |
| 2019-06-11 | $11.98 | $12.42 | $11.80 | $12.38 | $12.33 | 11,402,280 |
| 2019-06-10 | $11.78 | $11.97 | $11.75 | $11.92 | $11.87 | 5,603,750 |
| 2019-06-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.74 | 0 |
| 2019-06-06 | $12.13 | $12.16 | $11.70 | $11.79 | $11.74 | 9,821,470 |
| 2019-06-05 | $12.29 | $12.36 | $12.04 | $12.11 | $12.06 | 7,146,680 |
| 2019-06-04 | $12.19 | $12.36 | $12.00 | $12.14 | $12.09 | 7,182,310 |
| 2019-06-03 | $12.44 | $12.50 | $11.92 | $12.22 | $12.17 | 11,991,850 |
| 2019-05-31 | $12.53 | $12.70 | $12.25 | $12.40 | $12.35 | 13,860,190 |
| 2019-05-30 | $12.76 | $12.86 | $12.40 | $12.57 | $12.52 | 10,405,240 |
| 2019-05-29 | $12.85 | $12.95 | $12.75 | $12.88 | $12.82 | 10,009,560 |
| 2019-05-28 | $13.13 | $13.25 | $12.83 | $12.95 | $12.89 | 18,689,500 |
| 2019-05-27 | $12.69 | $13.24 | $12.61 | $13.13 | $13.07 | 21,923,790 |
| 2019-05-24 | $12.35 | $12.75 | $12.31 | $12.47 | $12.42 | 10,674,730 |
| 2019-05-23 | $12.85 | $12.86 | $12.41 | $12.46 | $12.41 | 22,220,030 |
| 2019-05-22 | $12.52 | $13.04 | $12.38 | $12.94 | $12.88 | 29,292,360 |
| 2019-05-21 | $12.30 | $12.63 | $12.26 | $12.50 | $12.45 | 14,495,330 |
| 2019-05-20 | $12.15 | $12.63 | $11.82 | $12.40 | $12.35 | 22,442,260 |
| 2019-05-17 | $12.67 | $13.07 | $12.17 | $12.19 | $12.14 | 31,715,310 |
| 2019-05-16 | $12.50 | $12.50 | $12.15 | $12.40 | $12.35 | 14,679,740 |
| 2019-05-15 | $12.45 | $12.52 | $12.25 | $12.43 | $12.38 | 13,687,780 |
| 2019-05-14 | $12.05 | $12.55 | $12.05 | $12.32 | $12.27 | 14,059,010 |
| 2019-05-13 | $12.61 | $12.76 | $12.08 | $12.25 | $12.20 | 20,854,820 |
| 2019-05-10 | $12.48 | $12.92 | $12.20 | $12.80 | $12.74 | 18,967,250 |
| 2019-05-09 | $12.32 | $12.54 | $12.21 | $12.39 | $12.34 | 11,101,460 |
| 2019-05-08 | $12.25 | $12.71 | $12.12 | $12.40 | $12.35 | 12,704,970 |
| 2019-05-07 | $12.94 | $13.02 | $12.00 | $12.60 | $12.55 | 34,669,580 |
| 2019-05-06 | $13.51 | $13.78 | $12.94 | $12.94 | $12.88 | 22,430,290 |
| 2019-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.32 | 0 |
| 2019-05-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.32 | 0 |
| 2019-05-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.32 | 0 |
| 2019-04-30 | $14.48 | $14.75 | $14.18 | $14.38 | $14.32 | 19,064,780 |
| 2019-04-29 | $14.45 | $14.86 | $14.31 | $14.53 | $14.47 | 26,618,800 |
| 2019-04-26 | $14.15 | $14.75 | $14.03 | $14.51 | $14.45 | 22,406,980 |
| 2019-04-25 | $14.61 | $14.63 | $14.09 | $14.12 | $14.06 | 21,801,110 |
| 2019-04-24 | $14.36 | $14.80 | $14.05 | $14.74 | $14.68 | 22,288,960 |
| 2019-04-23 | $14.26 | $14.52 | $14.18 | $14.27 | $14.21 | 10,920,620 |
| 2019-04-22 | $14.75 | $14.75 | $14.15 | $14.32 | $14.26 | 13,781,160 |
| 2019-04-19 | $14.47 | $14.65 | $14.30 | $14.65 | $14.59 | 11,533,290 |
| 2019-04-18 | $14.61 | $14.76 | $14.43 | $14.49 | $14.43 | 12,226,930 |
| 2019-04-17 | $14.99 | $14.99 | $14.55 | $14.66 | $14.60 | 20,091,290 |
| 2019-04-16 | $14.20 | $14.89 | $14.11 | $14.81 | $14.75 | 24,123,470 |
| 2019-04-15 | $15.03 | $15.25 | $14.37 | $14.39 | $14.33 | 21,374,330 |
| 2019-04-12 | $15.00 | $15.01 | $14.63 | $14.79 | $14.73 | 12,571,890 |
| 2019-04-11 | $15.14 | $15.28 | $14.70 | $14.93 | $14.87 | 15,308,030 |
| 2019-04-10 | $15.05 | $15.47 | $14.97 | $15.17 | $15.10 | 23,835,300 |
| 2019-04-09 | $14.58 | $14.93 | $14.42 | $14.87 | $14.81 | 15,108,050 |
| 2019-04-08 | $15.27 | $15.28 | $14.40 | $14.58 | $14.52 | 22,931,830 |
| 2019-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 0 |
| 2019-04-04 | $15.57 | $15.57 | $15.06 | $15.15 | $15.08 | 20,622,540 |
| 2019-04-03 | $15.20 | $15.55 | $15.13 | $15.39 | $15.32 | 17,523,090 |
| 2019-04-02 | $15.75 | $15.79 | $15.35 | $15.36 | $15.29 | 24,360,090 |
| 2019-04-01 | $15.30 | $15.62 | $15.29 | $15.62 | $15.55 | 34,787,620 |
| 2019-03-29 | $14.42 | $15.22 | $14.20 | $15.19 | $15.12 | 21,497,590 |
| 2019-03-28 | $14.47 | $14.82 | $14.31 | $14.48 | $14.42 | 16,315,310 |
| 2019-03-27 | $14.86 | $14.90 | $14.23 | $14.57 | $14.51 | 15,848,840 |
| 2019-03-26 | $15.45 | $15.55 | $14.49 | $14.80 | $14.74 | 23,144,620 |
| 2019-03-25 | $15.32 | $15.57 | $15.26 | $15.43 | $15.36 | 14,623,630 |
| 2019-03-22 | $15.90 | $15.91 | $15.21 | $15.73 | $15.66 | 22,253,730 |
| 2019-03-21 | $15.60 | $16.16 | $15.41 | $15.99 | $15.92 | 29,529,660 |
| 2019-03-20 | $15.70 | $15.93 | $15.11 | $15.83 | $15.76 | 26,572,940 |
| 2019-03-19 | $15.56 | $16.06 | $15.47 | $15.78 | $15.71 | 17,765,180 |
| 2019-03-18 | $15.37 | $15.75 | $15.21 | $15.69 | $15.62 | 16,023,150 |
| 2019-03-15 | $15.49 | $15.78 | $15.09 | $15.32 | $15.25 | 23,058,400 |
| 2019-03-14 | $15.93 | $15.96 | $15.18 | $15.49 | $15.42 | 32,005,370 |
| 2019-03-13 | $16.90 | $17.10 | $15.89 | $16.25 | $16.18 | 49,278,430 |
| 2019-03-12 | $16.26 | $17.32 | $16.04 | $17.25 | $17.18 | 71,703,230 |
| 2019-03-11 | $15.90 | $16.28 | $15.40 | $15.95 | $15.88 | 39,686,790 |
| 2019-03-08 | $15.40 | $16.34 | $15.01 | $15.32 | $15.25 | 47,506,680 |
| 2019-03-07 | $16.08 | $16.90 | $15.80 | $16.17 | $16.10 | 54,910,540 |
| 2019-03-06 | $16.00 | $16.88 | $15.70 | $16.25 | $16.18 | 67,989,830 |
| 2019-03-05 | $14.82 | $15.50 | $14.49 | $15.48 | $15.41 | 42,982,810 |
| 2019-03-04 | $14.90 | $15.50 | $14.60 | $14.80 | $14.74 | 32,798,820 |
| 2019-03-01 | $14.48 | $14.68 | $14.15 | $14.54 | $14.48 | 17,486,210 |
| 2019-02-28 | $14.52 | $14.87 | $14.25 | $14.32 | $14.26 | 19,885,480 |
| 2019-02-27 | $14.65 | $14.94 | $14.18 | $14.32 | $14.26 | 22,386,290 |
| 2019-02-26 | $15.31 | $15.66 | $14.50 | $14.72 | $14.66 | 44,240,260 |
| 2019-02-25 | $14.50 | $15.36 | $14.31 | $15.16 | $15.09 | 48,910,270 |
| 2019-02-22 | $13.38 | $13.97 | $13.06 | $13.96 | $13.90 | 25,307,050 |
| 2019-02-21 | $13.65 | $13.91 | $13.15 | $13.26 | $13.20 | 26,154,850 |
| 2019-02-20 | $13.45 | $13.92 | $13.35 | $13.80 | $13.74 | 22,402,290 |
| 2019-02-19 | $13.68 | $13.94 | $13.24 | $13.44 | $13.38 | 19,544,920 |
| 2019-02-18 | $13.20 | $13.66 | $13.00 | $13.58 | $13.52 | 22,729,570 |
| 2019-02-15 | $12.96 | $13.37 | $12.90 | $13.07 | $13.01 | 15,641,650 |
| 2019-02-14 | $13.09 | $13.21 | $12.80 | $13.07 | $13.01 | 16,253,700 |
| 2019-02-13 | $12.82 | $13.36 | $12.72 | $13.10 | $13.04 | 23,540,510 |
| 2019-02-12 | $12.83 | $12.94 | $12.66 | $12.85 | $12.79 | 14,414,270 |
| 2019-02-11 | $12.61 | $13.02 | $12.45 | $12.94 | $12.88 | 18,601,880 |
| 2019-02-08 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2019-02-07 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2019-02-06 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2019-02-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2019-02-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2019-02-01 | $11.87 | $12.75 | $11.75 | $12.61 | $12.56 | 22,922,000 |
| 2019-01-31 | $11.80 | $12.03 | $11.68 | $11.84 | $11.79 | 13,336,200 |
| 2019-01-30 | $11.30 | $12.10 | $11.27 | $11.80 | $11.75 | 26,476,330 |
| 2019-01-29 | $11.14 | $11.46 | $10.82 | $11.46 | $11.41 | 26,624,760 |
| 2019-01-28 | $11.10 | $11.16 | $10.60 | $10.75 | $10.70 | 11,859,000 |
| 2019-01-25 | $11.20 | $11.28 | $10.96 | $11.02 | $10.97 | 6,695,440 |
| 2019-01-24 | $11.01 | $11.41 | $10.89 | $11.23 | $11.18 | 9,011,180 |
| 2019-01-23 | $10.98 | $11.09 | $10.90 | $10.96 | $10.91 | 5,495,330 |
| 2019-01-22 | $11.30 | $11.31 | $10.86 | $11.04 | $10.99 | 13,737,850 |
| 2019-01-21 | $11.23 | $11.36 | $11.14 | $11.34 | $11.29 | 12,408,790 |
| 2019-01-18 | $11.27 | $11.33 | $10.98 | $11.29 | $11.24 | 12,205,550 |
| 2019-01-17 | $11.44 | $11.46 | $11.23 | $11.26 | $11.21 | 9,369,470 |
| 2019-01-16 | $11.27 | $11.70 | $11.20 | $11.47 | $11.42 | 23,759,670 |
| 2019-01-15 | $10.50 | $11.50 | $10.48 | $11.36 | $11.31 | 22,619,040 |
| 2019-01-14 | $11.00 | $11.03 | $10.35 | $10.50 | $10.45 | 11,635,520 |
| 2019-01-11 | $10.79 | $11.00 | $10.70 | $10.96 | $10.91 | 8,081,800 |
| 2019-01-10 | $10.71 | $10.94 | $10.67 | $10.76 | $10.71 | 7,488,100 |
| 2019-01-09 | $10.86 | $11.04 | $10.73 | $10.75 | $10.70 | 8,422,040 |
| 2019-01-08 | $10.95 | $11.04 | $10.76 | $10.86 | $10.81 | 7,764,210 |
| 2019-01-07 | $10.63 | $11.10 | $10.51 | $10.94 | $10.89 | 15,596,870 |
| 2019-01-04 | $10.01 | $10.56 | $9.98 | $10.51 | $10.46 | 9,906,860 |
| 2019-01-03 | $10.20 | $10.42 | $10.08 | $10.10 | $10.06 | 7,151,010 |
| 2019-01-02 | $10.36 | $10.46 | $10.06 | $10.18 | $10.14 | 6,811,090 |
| 2019-01-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.32 | 0 |
| 2018-12-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.32 | 0 |
| 2018-12-28 | $10.44 | $10.57 | $10.20 | $10.36 | $10.32 | 8,971,620 |
| 2018-12-27 | $10.94 | $10.94 | $10.39 | $10.45 | $10.40 | 8,710,690 |
| 2018-12-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2018-12-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
| 2018-12-24 | $10.78 | $11.07 | $10.75 | $10.98 | $10.93 | 5,800,960 |
| 2018-12-21 | $10.72 | $10.97 | $10.70 | $10.77 | $10.72 | 5,807,380 |
| 2018-12-20 | $10.56 | $10.85 | $10.55 | $10.78 | $10.73 | 4,854,000 |
| 2018-12-19 | $10.65 | $10.72 | $10.55 | $10.64 | $10.59 | 4,328,520 |
| 2018-12-18 | $10.48 | $10.80 | $10.30 | $10.61 | $10.56 | 8,122,980 |
| 2018-12-17 | $11.39 | $11.39 | $10.35 | $10.61 | $10.56 | 18,851,680 |
| 2018-12-14 | $11.85 | $11.85 | $11.20 | $11.39 | $11.34 | 8,944,770 |
| 2018-12-13 | $11.83 | $11.94 | $11.64 | $11.85 | $11.80 | 6,856,410 |
| 2018-12-12 | $11.85 | $11.89 | $11.66 | $11.73 | $11.68 | 3,802,820 |
| 2018-12-11 | $11.82 | $12.00 | $11.56 | $11.81 | $11.76 | 6,119,390 |
| 2018-12-10 | $11.85 | $12.07 | $11.80 | $11.82 | $11.77 | 4,978,420 |
| 2018-12-07 | $11.85 | $12.12 | $11.85 | $11.97 | $11.92 | 5,111,150 |
| 2018-12-06 | $12.10 | $12.15 | $11.83 | $11.85 | $11.80 | 7,224,530 |
| 2018-12-05 | $11.99 | $12.23 | $11.95 | $12.19 | $12.14 | 5,465,790 |
| 2018-12-04 | $12.46 | $12.55 | $12.06 | $12.23 | $12.18 | 9,433,770 |
| 2018-12-03 | $12.67 | $12.77 | $12.46 | $12.54 | $12.49 | 10,374,670 |
| 2018-11-30 | $12.04 | $12.45 | $11.60 | $12.35 | $12.30 | 8,792,890 |
| 2018-11-29 | $12.63 | $12.68 | $12.04 | $12.07 | $12.02 | 7,377,660 |
| 2018-11-28 | $12.30 | $12.55 | $12.20 | $12.55 | $12.50 | 9,729,140 |
| 2018-11-27 | $12.20 | $12.58 | $12.10 | $12.43 | $12.38 | 9,685,240 |
| 2018-11-26 | $11.98 | $12.17 | $11.91 | $12.02 | $11.97 | 4,793,230 |
| 2018-11-23 | $12.22 | $12.37 | $11.97 | $11.97 | $11.92 | 8,061,000 |
| 2018-11-22 | $12.31 | $12.45 | $12.17 | $12.34 | $12.29 | 7,403,260 |
| 2018-11-21 | $12.00 | $12.49 | $11.96 | $12.34 | $12.29 | 9,075,750 |
| 2018-11-20 | $12.40 | $12.51 | $12.17 | $12.19 | $12.14 | 10,534,580 |
| 2018-11-19 | $12.61 | $12.67 | $12.23 | $12.46 | $12.41 | 10,519,580 |
| 2018-11-16 | $12.67 | $12.91 | $12.46 | $12.61 | $12.56 | 9,809,880 |
| 2018-11-15 | $12.35 | $12.83 | $12.29 | $12.66 | $12.61 | 12,472,240 |
| 2018-11-14 | $12.75 | $12.92 | $12.32 | $12.39 | $12.34 | 11,698,600 |
| 2018-11-13 | $12.23 | $13.00 | $12.20 | $12.90 | $12.84 | 17,663,960 |
| 2018-11-12 | $11.79 | $12.43 | $11.75 | $12.41 | $12.36 | 13,587,890 |
| 2018-11-09 | $11.52 | $11.90 | $11.52 | $11.84 | $11.79 | 9,483,450 |
| 2018-11-08 | $11.90 | $11.92 | $11.60 | $11.62 | $11.57 | 8,193,090 |
| 2018-11-07 | $11.80 | $11.98 | $11.61 | $11.69 | $11.64 | 10,135,380 |
| 2018-11-06 | $11.72 | $11.85 | $11.55 | $11.80 | $11.75 | 7,774,600 |
| 2018-11-05 | $11.95 | $12.15 | $11.58 | $11.75 | $11.70 | 18,197,950 |
| 2018-11-02 | $11.64 | $12.06 | $11.64 | $11.99 | $11.94 | 20,621,010 |
| 2018-11-01 | $11.33 | $11.68 | $11.24 | $11.30 | $11.25 | 19,440,990 |
| 2018-10-31 | $10.95 | $11.28 | $10.93 | $11.07 | $11.02 | 13,801,250 |
| 2018-10-30 | $10.52 | $10.94 | $10.25 | $10.85 | $10.80 | 12,324,240 |
| 2018-10-29 | $10.33 | $10.67 | $10.30 | $10.43 | $10.38 | 7,691,970 |
| 2018-10-26 | $10.56 | $10.68 | $10.30 | $10.41 | $10.36 | 7,416,050 |
| 2018-10-25 | $10.29 | $10.58 | $9.92 | $10.42 | $10.37 | 13,424,700 |
| 2018-10-24 | $10.92 | $10.96 | $10.60 | $10.74 | $10.69 | 8,926,410 |
| 2018-10-23 | $11.26 | $11.33 | $10.70 | $10.90 | $10.85 | 13,822,200 |
| 2018-10-22 | $10.75 | $11.42 | $10.63 | $11.35 | $11.30 | 22,417,590 |
| 2018-10-19 | $9.85 | $10.68 | $9.82 | $10.67 | $10.62 | 18,401,940 |
| 2018-10-18 | $9.90 | $10.39 | $9.88 | $10.01 | $9.97 | 13,979,370 |
| 2018-10-17 | $10.00 | $10.17 | $9.66 | $10.03 | $9.99 | 12,606,280 |
| 2018-10-16 | $10.32 | $10.51 | $9.52 | $9.75 | $9.71 | 15,462,370 |
| 2018-10-15 | $10.58 | $10.74 | $10.38 | $10.42 | $10.37 | 8,766,860 |
| 2018-10-12 | $10.50 | $10.68 | $9.99 | $10.60 | $10.55 | 15,186,740 |
| 2018-10-11 | $11.00 | $11.23 | $10.37 | $10.41 | $10.36 | 15,114,540 |
| 2018-10-10 | $11.39 | $11.66 | $11.35 | $11.52 | $11.47 | 7,260,940 |
| 2018-10-09 | $11.62 | $11.69 | $11.32 | $11.43 | $11.38 | 9,511,860 |
| 2018-10-08 | $12.15 | $12.15 | $11.56 | $11.62 | $11.57 | 11,233,530 |
| 2018-10-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.38 | 0 |
| 2018-10-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.38 | 0 |
| 2018-10-03 | $12.43 | $12.43 | $12.43 | $12.43 | $12.38 | 0 |
| 2018-10-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.38 | 0 |
| 2018-10-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.38 | 0 |
| 2018-09-28 | $12.47 | $12.64 | $12.18 | $12.43 | $12.38 | 10,493,540 |
| 2018-09-27 | $12.68 | $12.75 | $12.40 | $12.40 | $12.35 | 9,480,680 |
| 2018-09-26 | $12.65 | $12.85 | $12.52 | $12.70 | $12.65 | 8,412,360 |
| 2018-09-25 | $12.59 | $12.98 | $12.56 | $12.61 | $12.56 | 11,561,050 |
| 2018-09-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.58 | 0 |
| 2018-09-21 | $12.47 | $12.67 | $12.38 | $12.63 | $12.58 | 8,570,230 |
| 2018-09-20 | $12.44 | $12.66 | $12.39 | $12.45 | $12.40 | 8,522,720 |
| 2018-09-19 | $12.30 | $12.68 | $12.11 | $12.48 | $12.43 | 13,188,460 |
| 2018-09-18 | $12.15 | $12.35 | $11.98 | $12.32 | $12.27 | 11,353,270 |
| 2018-09-17 | $12.06 | $12.26 | $11.99 | $12.18 | $12.13 | 5,123,930 |
| 2018-09-14 | $12.49 | $12.58 | $12.11 | $12.15 | $12.10 | 9,415,790 |
| 2018-09-13 | $12.16 | $12.48 | $12.08 | $12.45 | $12.40 | 13,657,360 |
| 2018-09-12 | $12.18 | $12.29 | $11.92 | $11.98 | $11.93 | 7,930,990 |
| 2018-09-11 | $12.00 | $12.37 | $11.75 | $12.15 | $12.10 | 9,492,970 |
| 2018-09-10 | $12.15 | $12.48 | $12.03 | $12.16 | $12.11 | 8,359,870 |
| 2018-09-07 | $12.49 | $12.79 | $12.11 | $12.23 | $12.18 | 15,229,760 |
| 2018-09-06 | $12.08 | $12.68 | $12.07 | $12.37 | $12.32 | 13,157,060 |
| 2018-09-05 | $12.39 | $12.40 | $12.08 | $12.08 | $12.03 | 9,624,740 |
| 2018-09-04 | $12.25 | $12.58 | $12.10 | $12.43 | $12.38 | 14,421,150 |
| 2018-09-03 | $12.03 | $12.40 | $11.82 | $12.30 | $12.25 | 13,020,130 |
| 2018-08-31 | $11.99 | $12.42 | $11.90 | $12.27 | $12.22 | 14,842,470 |
| 2018-08-30 | $12.00 | $12.32 | $11.72 | $12.06 | $12.01 | 22,233,140 |
| 2018-08-29 | $13.15 | $13.15 | $11.87 | $12.22 | $12.17 | 39,957,060 |
| 2018-08-28 | $13.25 | $13.34 | $13.08 | $13.19 | $13.13 | 9,370,430 |
| 2018-08-27 | $12.91 | $13.50 | $12.90 | $13.23 | $13.17 | 15,852,780 |
| 2018-08-24 | $12.95 | $13.12 | $12.83 | $12.89 | $12.83 | 7,011,640 |
| 2018-08-23 | $12.77 | $13.23 | $12.69 | $12.97 | $12.91 | 12,993,510 |
| 2018-08-22 | $13.22 | $13.27 | $12.70 | $12.83 | $12.77 | 13,745,660 |
| 2018-08-21 | $13.30 | $13.49 | $13.06 | $13.31 | $13.25 | 11,382,060 |
| 2018-08-20 | $13.10 | $13.38 | $12.90 | $13.35 | $13.29 | 13,919,030 |
| 2018-08-17 | $13.42 | $13.61 | $13.11 | $13.17 | $13.11 | 10,608,040 |
| 2018-08-16 | $13.27 | $13.73 | $13.17 | $13.29 | $13.23 | 13,938,730 |
| 2018-08-15 | $13.95 | $14.08 | $13.46 | $13.49 | $13.43 | 12,779,220 |
| 2018-08-14 | $14.25 | $14.34 | $13.84 | $14.00 | $13.94 | 15,260,230 |
| 2018-08-13 | $13.73 | $14.48 | $13.65 | $14.34 | $14.28 | 20,667,840 |
| 2018-08-10 | $13.73 | $13.99 | $13.70 | $13.89 | $13.83 | 14,047,800 |
| 2018-08-09 | $13.12 | $14.06 | $13.07 | $13.86 | $13.80 | 21,462,810 |
| 2018-08-08 | $13.90 | $13.90 | $13.18 | $13.18 | $13.12 | 12,651,520 |
| 2018-08-07 | $13.57 | $13.98 | $13.51 | $13.94 | $13.88 | 13,416,720 |
| 2018-08-06 | $13.46 | $13.69 | $13.19 | $13.47 | $13.41 | 12,366,790 |
| 2018-08-03 | $13.85 | $14.02 | $13.49 | $13.49 | $13.43 | 12,720,170 |
| 2018-08-02 | $14.47 | $14.58 | $13.43 | $13.94 | $13.88 | 21,649,860 |
| 2018-08-01 | $14.84 | $15.20 | $14.58 | $14.60 | $14.54 | 14,442,880 |
| 2018-07-31 | $14.88 | $14.98 | $14.56 | $14.78 | $14.72 | 12,005,170 |
| 2018-07-30 | $15.30 | $15.42 | $14.74 | $14.87 | $14.81 | 19,397,620 |
| 2018-07-27 | $15.28 | $15.57 | $15.11 | $15.42 | $15.35 | 15,808,460 |
| 2018-07-26 | $15.67 | $15.72 | $15.24 | $15.38 | $15.31 | 18,300,550 |
| 2018-07-25 | $15.77 | $15.95 | $15.55 | $15.72 | $15.65 | 18,956,810 |
| 2018-07-24 | $15.90 | $16.10 | $15.62 | $15.77 | $15.70 | 30,872,880 |
| 2018-07-23 | $15.92 | $16.52 | $15.73 | $16.06 | $15.99 | 37,906,320 |
| 2018-07-20 | $15.24 | $16.21 | $15.13 | $16.04 | $15.97 | 42,581,510 |
| 2018-07-19 | $15.25 | $15.75 | $15.04 | $15.15 | $15.08 | 23,194,820 |
| 2018-07-18 | $14.90 | $15.66 | $14.86 | $15.40 | $15.33 | 41,150,490 |
| 2018-07-17 | $14.61 | $15.09 | $14.30 | $15.01 | $14.94 | 22,503,350 |
| 2018-07-16 | $14.60 | $14.84 | $14.25 | $14.74 | $14.68 | 20,993,250 |
| 2018-07-13 | $14.87 | $15.02 | $14.46 | $14.58 | $14.52 | 18,024,790 |
| 2018-07-12 | $14.22 | $15.07 | $14.22 | $14.88 | $14.82 | 26,757,640 |
| 2018-07-11 | $14.50 | $14.65 | $13.82 | $14.30 | $14.24 | 22,560,400 |
| 2018-07-10 | $14.97 | $15.08 | $14.74 | $15.02 | $14.95 | 16,628,990 |
| 2018-07-09 | $14.44 | $15.03 | $14.37 | $14.97 | $14.91 | 21,988,940 |
| 2018-07-06 | $14.36 | $14.98 | $14.23 | $14.43 | $14.37 | 22,252,980 |
| 2018-07-05 | $14.48 | $14.76 | $14.19 | $14.28 | $14.22 | 17,458,630 |
| 2018-07-04 | $14.82 | $15.08 | $14.30 | $14.46 | $14.40 | 19,879,580 |
| 2018-07-03 | $14.73 | $15.40 | $14.56 | $15.09 | $15.02 | 24,350,960 |
| 2018-07-02 | $14.90 | $15.16 | $14.50 | $14.75 | $14.69 | 28,660,280 |
| 2018-06-29 | $14.01 | $14.75 | $13.91 | $14.73 | $14.67 | 25,886,430 |
| 2018-06-28 | $13.90 | $14.47 | $13.75 | $13.87 | $13.81 | 16,960,420 |
| 2018-06-27 | $13.85 | $14.26 | $13.64 | $13.85 | $13.79 | 19,275,280 |
| 2018-06-26 | $12.70 | $13.86 | $12.56 | $13.83 | $13.77 | 20,238,330 |
| 2018-06-25 | $13.33 | $13.46 | $12.89 | $12.97 | $12.91 | 12,719,540 |
| 2018-06-22 | $12.80 | $13.41 | $12.48 | $13.13 | $13.07 | 15,906,400 |
| 2018-06-21 | $13.99 | $14.12 | $13.01 | $13.02 | $12.96 | 20,236,670 |
| 2018-06-20 | $13.97 | $14.25 | $13.54 | $14.06 | $14.00 | 15,746,840 |
| 2018-06-19 | $14.00 | $14.28 | $13.54 | $13.97 | $13.91 | 16,913,800 |
| 2018-06-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.34 | 0 |
| 2018-06-15 | $14.25 | $14.40 | $13.65 | $14.40 | $14.34 | 19,669,190 |
| 2018-06-14 | $14.39 | $14.63 | $14.05 | $14.16 | $14.10 | 13,924,910 |
| 2018-06-13 | $14.45 | $14.77 | $14.24 | $14.30 | $14.24 | 23,715,730 |
| 2018-06-12 | $13.90 | $14.17 | $13.52 | $14.10 | $14.04 | 16,157,460 |
| 2018-06-11 | $13.99 | $14.04 | $13.62 | $13.93 | $13.87 | 9,269,860 |
| 2018-06-08 | $14.09 | $14.36 | $13.87 | $13.91 | $13.85 | 27,339,570 |
| 2018-06-07 | $13.86 | $13.99 | $13.69 | $13.75 | $13.69 | 10,003,310 |
| 2018-06-06 | $13.88 | $14.05 | $13.70 | $13.77 | $13.71 | 11,803,610 |
| 2018-06-05 | $13.45 | $14.00 | $13.40 | $13.92 | $13.86 | 15,465,390 |
| 2018-06-04 | $13.36 | $13.65 | $13.08 | $13.43 | $13.37 | 17,639,000 |
| 2018-06-01 | $13.33 | $13.57 | $13.07 | $13.31 | $13.25 | 14,072,960 |
| 2018-05-31 | $13.91 | $13.99 | $13.05 | $13.52 | $13.46 | 25,272,840 |
| 2018-05-30 | $14.10 | $14.35 | $13.58 | $13.77 | $13.71 | 17,543,860 |
| 2018-05-29 | $14.19 | $14.52 | $14.12 | $14.25 | $14.19 | 12,783,230 |
| 2018-05-28 | $14.54 | $14.68 | $14.02 | $14.20 | $14.14 | 18,141,750 |
| 2018-05-25 | $14.63 | $14.86 | $14.42 | $14.44 | $14.38 | 12,997,250 |
| 2018-05-24 | $15.20 | $15.28 | $14.56 | $14.63 | $14.57 | 20,192,940 |
| 2018-05-23 | $15.16 | $15.43 | $15.03 | $15.12 | $15.05 | 15,766,040 |
| 2018-05-22 | $15.21 | $15.34 | $14.98 | $15.25 | $15.18 | 16,936,970 |
| 2018-05-21 | $14.89 | $15.40 | $14.82 | $15.14 | $15.07 | 27,903,840 |
| 2018-05-18 | $14.67 | $14.93 | $14.28 | $14.85 | $14.79 | 19,016,170 |
| 2018-05-17 | $14.75 | $14.82 | $14.45 | $14.64 | $14.58 | 12,977,100 |
| 2018-05-16 | $14.66 | $15.05 | $14.47 | $14.70 | $14.64 | 22,292,670 |
| 2018-05-15 | $14.35 | $14.86 | $14.16 | $14.77 | $14.71 | 30,296,760 |
| 2018-05-14 | $14.95 | $15.21 | $14.14 | $14.35 | $14.29 | 47,463,810 |
| 2018-05-11 | $15.29 | $15.36 | $14.78 | $14.94 | $14.88 | 26,152,160 |
| 2018-05-10 | $15.60 | $15.72 | $14.96 | $15.31 | $15.24 | 28,527,930 |
| 2018-05-09 | $16.04 | $16.25 | $15.38 | $15.63 | $15.56 | 23,678,910 |
| 2018-05-08 | $16.21 | $16.30 | $15.80 | $16.02 | $15.95 | 18,293,690 |
| 2018-05-07 | $15.78 | $16.30 | $15.69 | $16.13 | $16.06 | 21,265,070 |
| 2018-05-04 | $15.93 | $16.19 | $15.53 | $15.63 | $15.56 | 17,805,580 |
| 2018-05-03 | $15.15 | $16.16 | $14.64 | $16.10 | $16.03 | 31,225,720 |
| 2018-05-02 | $16.78 | $17.07 | $15.07 | $15.31 | $15.24 | 37,667,320 |
| 2018-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.48 | 0 |
| 2018-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.48 | 0 |
| 2018-04-27 | $15.93 | $16.59 | $15.74 | $16.55 | $16.48 | 25,367,030 |
| 2018-04-26 | $16.39 | $16.66 | $15.70 | $15.74 | $15.67 | 18,228,180 |
| 2018-04-25 | $15.89 | $16.66 | $15.88 | $16.36 | $16.29 | 21,508,130 |
| 2018-04-24 | $15.43 | $16.20 | $15.31 | $16.07 | $16.00 | 19,853,990 |
| 2018-04-23 | $16.37 | $16.46 | $14.99 | $15.65 | $15.58 | 27,250,430 |
| 2018-04-20 | $17.11 | $17.27 | $15.65 | $16.24 | $16.17 | 39,711,950 |
| 2018-04-19 | $17.26 | $17.69 | $17.03 | $17.39 | $17.31 | 24,950,450 |
| 2018-04-18 | $16.59 | $17.80 | $16.33 | $17.50 | $17.42 | 44,958,960 |
| 2018-04-17 | $16.88 | $17.23 | $16.12 | $16.60 | $16.53 | 36,776,120 |
| 2018-04-16 | $15.74 | $17.13 | $15.70 | $16.70 | $16.63 | 44,248,960 |
| 2018-04-13 | $16.00 | $16.22 | $15.75 | $15.75 | $15.68 | 19,989,760 |
| 2018-04-12 | $16.22 | $16.30 | $15.68 | $15.73 | $15.66 | 28,475,440 |
| 2018-04-11 | $15.62 | $16.47 | $15.62 | $16.20 | $16.13 | 61,342,310 |
| 2018-04-10 | $16.95 | $16.95 | $15.74 | $15.74 | $15.67 | 36,326,980 |
| 2018-04-09 | $17.44 | $18.20 | $17.16 | $17.49 | $17.41 | 30,972,350 |
| 2018-04-06 | $17.43 | $17.43 | $17.43 | $17.43 | $17.35 | 0 |
| 2018-04-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.35 | 0 |
| 2018-04-04 | $18.40 | $18.67 | $17.30 | $17.43 | $17.35 | 32,656,020 |
| 2018-04-03 | $17.65 | $18.75 | $17.28 | $18.51 | $18.43 | 46,910,730 |
| 2018-04-02 | $18.05 | $18.98 | $17.54 | $17.98 | $17.90 | 48,470,510 |
| 2018-03-30 | $17.29 | $18.12 | $17.26 | $18.12 | $18.04 | 35,614,730 |
| 2018-03-29 | $16.91 | $17.73 | $16.63 | $17.17 | $17.10 | 32,609,760 |
| 2018-03-28 | $16.51 | $17.50 | $16.50 | $16.95 | $16.88 | 32,961,920 |
| 2018-03-27 | $16.48 | $17.17 | $16.41 | $16.83 | $16.76 | 45,592,740 |
| 2018-03-26 | $15.23 | $16.28 | $15.23 | $16.22 | $16.15 | 39,249,690 |
| 2018-03-23 | $15.29 | $15.86 | $14.87 | $15.31 | $15.24 | 33,832,350 |
| 2018-03-22 | $16.31 | $16.40 | $15.86 | $15.99 | $15.92 | 30,632,020 |
| 2018-03-21 | $17.17 | $17.34 | $16.23 | $16.24 | $16.17 | 30,453,780 |
| 2018-03-20 | $16.62 | $17.35 | $16.53 | $17.32 | $17.24 | 28,805,250 |
| 2018-03-19 | $16.75 | $17.68 | $16.57 | $16.92 | $16.85 | 32,823,450 |
| 2018-03-16 | $17.13 | $17.24 | $16.76 | $16.79 | $16.72 | 27,188,800 |
| 2018-03-15 | $16.63 | $17.37 | $16.43 | $17.30 | $17.23 | 32,652,390 |
| 2018-03-14 | $17.61 | $17.93 | $16.61 | $16.71 | $16.64 | 34,001,940 |
| 2018-03-13 | $18.25 | $18.25 | $17.74 | $17.82 | $17.74 | 27,317,270 |
| 2018-03-12 | $17.80 | $18.60 | $17.61 | $18.40 | $18.32 | 45,045,350 |
| 2018-03-09 | $16.24 | $17.97 | $16.03 | $17.78 | $17.70 | 48,928,440 |
| 2018-03-08 | $16.33 | $16.63 | $16.16 | $16.38 | $16.31 | 22,902,910 |
| 2018-03-07 | $16.32 | $16.89 | $16.21 | $16.57 | $16.50 | 30,018,510 |
| 2018-03-06 | $16.65 | $16.67 | $16.13 | $16.33 | $16.26 | 31,295,800 |
| 2018-03-05 | $16.83 | $16.96 | $16.14 | $16.91 | $16.84 | 39,901,500 |
| 2018-03-02 | $16.85 | $17.20 | $16.25 | $16.43 | $16.36 | 42,182,150 |
| 2018-03-01 | $16.07 | $17.44 | $15.79 | $17.11 | $17.04 | 49,712,200 |
| 2018-02-28 | $15.92 | $17.00 | $15.68 | $16.00 | $15.93 | 38,879,480 |
| 2018-02-27 | $15.23 | $16.56 | $15.06 | $16.27 | $16.20 | 43,835,860 |
| 2018-02-26 | $14.80 | $15.50 | $14.58 | $15.26 | $15.19 | 39,246,530 |
| 2018-02-23 | $14.25 | $14.45 | $14.00 | $14.28 | $14.22 | 14,774,250 |
| 2018-02-22 | $14.26 | $14.64 | $14.08 | $14.37 | $14.31 | 20,403,510 |
| 2018-02-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 0 |
| 2018-02-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 0 |
| 2018-02-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 0 |
| 2018-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 0 |
| 2018-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 0 |
| 2018-02-14 | $14.21 | $14.37 | $13.99 | $14.20 | $14.14 | 13,375,800 |
| 2018-02-13 | $13.84 | $15.04 | $13.74 | $14.29 | $14.23 | 54,105,930 |
| 2018-02-12 | $12.86 | $14.16 | $12.86 | $13.67 | $13.61 | 37,771,520 |
| 2018-02-09 | $12.10 | $13.02 | $11.99 | $12.87 | $12.81 | 22,993,990 |
| 2018-02-08 | $12.15 | $13.12 | $12.06 | $12.59 | $12.54 | 15,446,770 |
| 2018-02-07 | $12.22 | $12.35 | $11.43 | $12.34 | $12.29 | 18,030,240 |
| 2018-02-06 | $11.95 | $12.26 | $11.66 | $11.74 | $11.69 | 11,949,600 |
| 2018-02-05 | $12.52 | $12.69 | $11.93 | $12.28 | $12.23 | 15,758,890 |
| 2018-02-02 | $12.28 | $13.25 | $12.16 | $12.80 | $12.74 | 22,917,940 |
| 2018-02-01 | $12.46 | $12.70 | $12.08 | $12.45 | $12.40 | 13,256,140 |
| 2018-01-31 | $12.43 | $12.65 | $12.21 | $12.50 | $12.45 | 12,602,360 |
| 2018-01-30 | $12.02 | $12.55 | $11.95 | $12.43 | $12.38 | 18,161,410 |
| 2018-01-29 | $12.40 | $12.64 | $11.68 | $11.74 | $11.69 | 20,965,090 |
| 2018-01-26 | $12.51 | $12.78 | $12.36 | $12.45 | $12.40 | 11,194,870 |
| 2018-01-25 | $12.58 | $13.16 | $12.56 | $12.56 | $12.51 | 14,945,400 |
| 2018-01-24 | $12.18 | $12.76 | $12.07 | $12.64 | $12.59 | 13,432,600 |
| 2018-01-23 | $12.00 | $12.33 | $11.96 | $12.18 | $12.13 | 5,418,420 |
| 2018-01-22 | $11.72 | $12.18 | $11.58 | $12.10 | $12.05 | 7,227,910 |
| 2018-01-19 | $11.79 | $11.98 | $11.72 | $11.81 | $11.76 | 3,255,620 |
| 2018-01-18 | $11.96 | $12.15 | $11.71 | $11.81 | $11.76 | 4,797,580 |
| 2018-01-17 | $11.85 | $12.09 | $11.65 | $11.93 | $11.88 | 6,914,340 |
| 2018-01-16 | $11.78 | $11.86 | $11.65 | $11.70 | $11.65 | 8,729,860 |
| 2018-01-15 | $12.34 | $12.41 | $11.54 | $11.72 | $11.67 | 18,527,920 |
| 2018-01-12 | $13.30 | $13.30 | $12.32 | $12.48 | $12.43 | 21,389,560 |
| 2018-01-11 | $13.10 | $13.44 | $12.90 | $13.30 | $13.24 | 16,813,180 |
| 2018-01-10 | $13.03 | $13.33 | $12.84 | $13.18 | $13.12 | 11,981,890 |
| 2018-01-09 | $13.00 | $13.35 | $12.92 | $13.03 | $12.97 | 13,207,310 |
| 2018-01-08 | $13.00 | $13.06 | $12.80 | $12.88 | $12.82 | 8,448,160 |
| 2018-01-05 | $13.02 | $13.26 | $12.97 | $13.02 | $12.96 | 8,465,160 |
| 2018-01-04 | $13.00 | $13.12 | $12.86 | $13.01 | $12.95 | 10,667,360 |
| 2018-01-03 | $12.58 | $13.12 | $12.47 | $13.08 | $13.02 | 17,597,040 |
| 2018-01-02 | $12.58 | $12.65 | $12.31 | $12.61 | $12.56 | 11,467,180 |
| 2018-01-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.50 | 0 |
| 2017-12-29 | $12.73 | $12.78 | $12.44 | $12.55 | $12.50 | 7,665,070 |
| 2017-12-28 | $12.65 | $12.95 | $12.45 | $12.64 | $12.59 | 9,185,450 |
| 2017-12-27 | $13.05 | $13.16 | $12.66 | $12.68 | $12.63 | 8,451,480 |
| 2017-12-26 | $12.68 | $13.16 | $12.31 | $13.09 | $13.03 | 12,448,330 |
| 2017-12-25 | $12.55 | $12.83 | $12.36 | $12.68 | $12.63 | 11,623,320 |
| 2017-12-22 | $13.29 | $13.30 | $12.51 | $12.64 | $12.59 | 17,674,320 |
| 2017-12-21 | $13.05 | $13.44 | $13.05 | $13.32 | $13.26 | 16,580,200 |
| 2017-12-20 | $13.40 | $13.50 | $13.08 | $13.14 | $13.08 | 13,112,650 |
| 2017-12-19 | $13.24 | $13.40 | $13.05 | $13.38 | $13.32 | 16,912,770 |
| 2017-12-18 | $13.42 | $13.64 | $13.01 | $13.24 | $13.18 | 17,575,520 |
| 2017-12-15 | $13.40 | $13.87 | $13.35 | $13.40 | $13.34 | 24,912,380 |
| 2017-12-14 | $13.12 | $13.86 | $13.05 | $13.59 | $13.53 | 31,624,770 |
| 2017-12-13 | $13.08 | $13.31 | $12.88 | $13.22 | $13.16 | 20,659,820 |
| 2017-12-12 | $13.05 | $13.86 | $13.00 | $13.20 | $13.14 | 43,987,180 |
| 2017-12-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.92 | 13,373,400 |
| 2017-12-08 | $11.68 | $11.91 | $11.68 | $11.80 | $11.75 | 5,527,000 |
| 2017-12-07 | $11.95 | $11.95 | $11.68 | $11.71 | $11.66 | 4,939,860 |
| 2017-12-06 | $11.80 | $11.96 | $11.41 | $11.91 | $11.86 | 7,818,820 |
| 2017-12-05 | $12.05 | $12.18 | $11.77 | $11.82 | $11.77 | 6,122,220 |
| 2017-12-04 | $12.41 | $12.60 | $12.05 | $12.08 | $12.03 | 8,589,080 |
| 2017-12-01 | $12.30 | $12.58 | $12.15 | $12.51 | $12.46 | 8,329,390 |
| 2017-11-30 | $13.00 | $13.00 | $12.30 | $12.30 | $12.25 | 10,692,410 |
| 2017-11-29 | $13.14 | $13.14 | $12.76 | $13.03 | $12.97 | 4,089,770 |
| 2017-11-28 | $12.78 | $13.06 | $12.77 | $13.06 | $13.00 | 4,798,110 |
| 2017-11-27 | $13.00 | $13.06 | $12.60 | $12.65 | $12.60 | 4,413,860 |
| 2017-11-24 | $13.03 | $13.27 | $12.85 | $13.06 | $13.00 | 4,425,960 |
| 2017-11-23 | $13.41 | $13.70 | $12.91 | $13.13 | $13.07 | 8,339,350 |
| 2017-11-22 | $13.75 | $13.75 | $13.31 | $13.54 | $13.48 | 6,557,910 |
| 2017-11-21 | $13.46 | $13.92 | $13.45 | $13.64 | $13.58 | 10,664,070 |
| 2017-11-20 | $13.18 | $13.36 | $12.83 | $13.27 | $13.21 | 5,581,160 |
| 2017-11-17 | $13.41 | $13.41 | $12.83 | $13.24 | $13.18 | 7,955,850 |
| 2017-11-16 | $13.60 | $13.60 | $13.10 | $13.40 | $13.34 | 7,770,090 |
| 2017-11-15 | $13.43 | $13.66 | $13.18 | $13.63 | $13.57 | 7,626,140 |
| 2017-11-14 | $13.34 | $13.83 | $13.26 | $13.56 | $13.50 | 8,393,670 |
| 2017-11-13 | $13.55 | $13.55 | $13.26 | $13.30 | $13.24 | 8,432,910 |
| 2017-11-10 | $13.36 | $13.54 | $13.31 | $13.45 | $13.39 | 7,782,460 |
| 2017-11-09 | $13.02 | $13.50 | $12.96 | $13.41 | $13.35 | 10,180,970 |
| 2017-11-08 | $12.95 | $13.25 | $12.89 | $13.03 | $12.97 | 8,076,610 |
| 2017-11-07 | $12.82 | $12.89 | $12.70 | $12.89 | $12.83 | 4,812,360 |
| 2017-11-06 | $12.72 | $12.88 | $12.48 | $12.79 | $12.73 | 10,889,060 |
| 2017-11-03 | $13.13 | $13.19 | $12.67 | $12.78 | $12.72 | 10,965,830 |
| 2017-11-02 | $13.51 | $13.55 | $13.00 | $13.07 | $13.01 | 10,957,320 |
| 2017-11-01 | $13.74 | $13.87 | $13.50 | $13.60 | $13.54 | 7,179,340 |
| 2017-10-31 | $13.70 | $14.13 | $13.55 | $13.88 | $13.82 | 7,492,860 |
| 2017-10-30 | $13.64 | $13.77 | $12.82 | $13.60 | $13.54 | 12,087,960 |
| 2017-10-27 | $13.83 | $14.02 | $13.75 | $13.79 | $13.73 | 5,004,640 |
| 2017-10-26 | $13.92 | $14.03 | $13.81 | $13.88 | $13.82 | 5,389,600 |
| 2017-10-25 | $13.99 | $14.07 | $13.85 | $14.00 | $13.94 | 5,870,350 |
| 2017-10-24 | $13.83 | $14.08 | $13.53 | $14.05 | $13.99 | 8,956,240 |
| 2017-10-23 | $13.82 | $13.97 | $13.71 | $13.82 | $13.76 | 4,494,010 |
| 2017-10-20 | $13.76 | $13.96 | $13.72 | $13.93 | $13.87 | 4,585,030 |
| 2017-10-19 | $13.55 | $13.91 | $13.34 | $13.90 | $13.84 | 8,525,700 |
| 2017-10-18 | $13.89 | $13.95 | $13.50 | $13.53 | $13.47 | 6,137,120 |
| 2017-10-17 | $13.83 | $14.04 | $13.75 | $13.83 | $13.77 | 5,169,010 |
| 2017-10-16 | $14.62 | $14.64 | $13.60 | $13.94 | $13.88 | 21,657,440 |
| 2017-10-13 | $14.51 | $14.69 | $14.46 | $14.58 | $14.52 | 6,616,300 |
| 2017-10-12 | $14.84 | $14.99 | $14.42 | $14.55 | $14.49 | 10,040,330 |
| 2017-10-11 | $15.35 | $15.36 | $14.79 | $14.87 | $14.81 | 13,991,150 |
| 2017-10-10 | $14.98 | $15.37 | $14.93 | $15.32 | $15.25 | 13,257,280 |
| 2017-10-09 | $15.18 | $15.33 | $14.87 | $15.05 | $14.98 | 12,527,200 |
| 2017-10-06 | $15.04 | $15.04 | $15.04 | $15.04 | $14.97 | 0 |
| 2017-10-05 | $15.04 | $15.04 | $15.04 | $15.04 | $14.97 | 0 |
| 2017-10-04 | $15.04 | $15.04 | $15.04 | $15.04 | $14.97 | 0 |
| 2017-10-03 | $15.04 | $15.04 | $15.04 | $15.04 | $14.97 | 0 |
| 2017-10-02 | $15.04 | $15.04 | $15.04 | $15.04 | $14.97 | 0 |
| 2017-09-29 | $15.00 | $15.12 | $14.85 | $15.04 | $14.97 | 8,499,820 |
| 2017-09-28 | $14.69 | $15.13 | $14.61 | $14.94 | $14.88 | 12,423,340 |
| 2017-09-27 | $14.49 | $14.85 | $14.42 | $14.73 | $14.67 | 9,522,660 |
| 2017-09-26 | $14.61 | $14.70 | $14.29 | $14.45 | $14.39 | 9,123,900 |
| 2017-09-25 | $14.51 | $14.96 | $14.48 | $14.65 | $14.59 | 13,333,810 |
| 2017-09-22 | $14.37 | $14.76 | $14.22 | $14.57 | $14.51 | 9,754,840 |
| 2017-09-21 | $14.74 | $14.78 | $14.40 | $14.40 | $14.34 | 8,421,990 |
| 2017-09-20 | $14.38 | $14.76 | $14.38 | $14.74 | $14.68 | 7,260,330 |
| 2017-09-19 | $14.68 | $14.68 | $14.41 | $14.42 | $14.36 | 8,380,370 |
| 2017-09-18 | $14.57 | $14.69 | $14.41 | $14.69 | $14.63 | 11,115,140 |
| 2017-09-15 | $14.94 | $14.96 | $14.58 | $14.68 | $14.62 | 8,836,600 |
| 2017-09-14 | $14.59 | $15.03 | $14.46 | $14.94 | $14.88 | 16,462,140 |
| 2017-09-13 | $14.78 | $14.86 | $14.42 | $14.56 | $14.50 | 11,738,050 |
| 2017-09-12 | $15.06 | $15.10 | $14.68 | $14.77 | $14.71 | 13,520,420 |
| 2017-09-11 | $14.79 | $15.03 | $14.61 | $15.03 | $14.96 | 8,276,960 |
| 2017-09-08 | $14.96 | $15.09 | $14.71 | $14.90 | $14.84 | 16,317,670 |
| 2017-09-07 | $15.50 | $15.76 | $14.99 | $15.00 | $14.94 | 29,125,370 |
| 2017-09-06 | $15.49 | $15.69 | $15.19 | $15.50 | $15.43 | 22,490,530 |
| 2017-09-05 | $15.38 | $15.65 | $15.12 | $15.49 | $15.42 | 20,799,840 |
| 2017-09-04 | $14.76 | $15.71 | $14.74 | $15.39 | $15.32 | 38,123,400 |
| 2017-09-01 | $14.37 | $15.07 | $14.18 | $14.91 | $14.85 | 25,201,680 |
| 2017-08-31 | $14.22 | $14.39 | $14.11 | $14.36 | $14.30 | 12,139,090 |
| 2017-08-30 | $14.27 | $14.65 | $14.21 | $14.28 | $14.22 | 15,142,720 |
| 2017-08-29 | $14.75 | $14.88 | $14.12 | $14.34 | $14.28 | 19,748,490 |
| 2017-08-28 | $14.68 | $15.14 | $14.54 | $14.83 | $14.77 | 22,105,600 |
| 2017-08-25 | $14.21 | $14.65 | $14.15 | $14.63 | $14.57 | 11,692,290 |
| 2017-08-24 | $14.52 | $14.59 | $14.05 | $14.23 | $14.17 | 16,788,790 |
| 2017-08-23 | $14.59 | $14.70 | $14.36 | $14.61 | $14.55 | 12,189,220 |
| 2017-08-22 | $15.00 | $15.05 | $14.43 | $14.51 | $14.45 | 18,744,250 |
| 2017-08-21 | $15.07 | $15.27 | $14.83 | $15.02 | $14.95 | 14,436,260 |
| 2017-08-18 | $15.15 | $15.36 | $14.93 | $15.04 | $14.97 | 16,206,080 |
| 2017-08-17 | $14.85 | $15.62 | $14.72 | $15.35 | $15.28 | 32,623,180 |
| 2017-08-16 | $14.85 | $15.27 | $14.56 | $14.92 | $14.86 | 29,438,000 |
| 2017-08-15 | $14.75 | $14.97 | $14.58 | $14.79 | $14.73 | 18,058,850 |
| 2017-08-14 | $14.29 | $14.95 | $14.29 | $14.70 | $14.64 | 29,373,570 |
| 2017-08-11 | $14.29 | $14.71 | $13.99 | $14.24 | $14.18 | 18,314,310 |
| 2017-08-10 | $14.58 | $14.89 | $14.30 | $14.46 | $14.40 | 17,871,500 |
| 2017-08-09 | $14.58 | $14.92 | $14.50 | $14.69 | $14.63 | 26,388,220 |
| 2017-08-08 | $13.73 | $14.71 | $13.66 | $14.65 | $14.59 | 27,921,160 |
| 2017-08-07 | $13.83 | $14.25 | $13.60 | $13.77 | $13.71 | 15,343,680 |
| 2017-08-04 | $13.82 | $14.04 | $13.71 | $13.92 | $13.86 | 14,391,800 |
| 2017-08-03 | $13.40 | $14.26 | $13.20 | $14.02 | $13.96 | 34,901,220 |
| 2017-08-02 | $13.71 | $13.82 | $13.25 | $13.37 | $13.31 | 16,413,430 |
| 2017-08-01 | $13.90 | $13.97 | $13.48 | $13.70 | $13.64 | 15,185,710 |
| 2017-07-31 | $13.76 | $14.05 | $13.51 | $13.90 | $13.84 | 21,726,050 |
| 2017-07-28 | $13.95 | $14.05 | $13.55 | $13.75 | $13.69 | 29,948,070 |
| 2017-07-27 | $12.37 | $13.72 | $12.31 | $13.72 | $13.66 | 30,419,950 |
| 2017-07-26 | $12.38 | $12.60 | $12.21 | $12.47 | $12.42 | 8,189,910 |
| 2017-07-25 | $12.23 | $12.37 | $12.16 | $12.30 | $12.25 | 5,627,480 |
| 2017-07-24 | $12.52 | $12.68 | $12.09 | $12.22 | $12.17 | 13,114,690 |
| 2017-07-21 | $12.42 | $12.76 | $12.35 | $12.62 | $12.57 | 6,501,380 |
| 2017-07-20 | $12.38 | $12.88 | $12.35 | $12.43 | $12.38 | 7,943,490 |
| 2017-07-19 | $12.48 | $12.48 | $12.04 | $12.35 | $12.30 | 10,932,230 |
| 2017-07-18 | $12.20 | $12.70 | $12.17 | $12.56 | $12.51 | 10,718,090 |
| 2017-07-17 | $13.16 | $13.19 | $12.15 | $12.19 | $12.14 | 15,203,860 |
| 2017-07-14 | $13.13 | $13.31 | $12.98 | $13.29 | $13.23 | 9,259,470 |
| 2017-07-13 | $13.13 | $13.43 | $13.00 | $13.14 | $13.08 | 8,751,490 |
| 2017-07-12 | $13.45 | $13.59 | $12.98 | $13.32 | $13.26 | 13,787,600 |
| 2017-07-11 | $13.70 | $13.92 | $13.41 | $13.42 | $13.36 | 10,095,490 |
| 2017-07-10 | $14.18 | $14.34 | $13.80 | $13.84 | $13.78 | 8,217,940 |
| 2017-07-07 | $14.26 | $14.36 | $14.01 | $14.20 | $14.14 | 6,662,820 |
| 2017-07-06 | $14.34 | $14.67 | $14.10 | $14.37 | $14.31 | 13,756,400 |
| 2017-07-05 | $14.26 | $14.40 | $13.97 | $14.34 | $14.28 | 11,714,450 |
| 2017-07-04 | $14.21 | $14.42 | $13.98 | $14.27 | $14.21 | 15,341,690 |
| 2017-07-03 | $13.36 | $14.29 | $13.36 | $14.17 | $14.11 | 26,329,070 |
| 2017-06-30 | $13.06 | $13.06 | $13.06 | $13.06 | $13.00 | 0 |
| 2017-06-29 | $13.06 | $13.06 | $13.06 | $13.06 | $13.00 | 0 |
| 2017-06-28 | $12.94 | $13.10 | $12.65 | $13.06 | $13.00 | 6,605,210 |
| 2017-06-27 | $13.14 | $13.30 | $13.02 | $13.02 | $12.96 | 5,953,360 |
| 2017-06-26 | $13.01 | $13.14 | $12.84 | $13.13 | $13.07 | 8,017,330 |
| 2017-06-23 | $12.84 | $13.12 | $12.74 | $12.99 | $12.93 | 5,017,610 |
| 2017-06-22 | $13.16 | $13.30 | $12.91 | $12.93 | $12.87 | 6,081,830 |
| 2017-06-21 | $13.32 | $13.44 | $13.00 | $13.15 | $13.09 | 7,181,340 |
| 2017-06-20 | $13.45 | $13.64 | $13.20 | $13.32 | $13.26 | 6,789,650 |
| 2017-06-19 | $13.20 | $13.52 | $13.02 | $13.45 | $13.39 | 6,453,570 |
| 2017-06-16 | $13.39 | $13.63 | $13.18 | $13.18 | $13.12 | 7,647,430 |
| 2017-06-15 | $13.00 | $13.60 | $12.92 | $13.44 | $13.38 | 14,877,980 |
| 2017-06-14 | $12.78 | $13.30 | $12.70 | $13.16 | $13.10 | 8,486,490 |
| 2017-06-13 | $12.65 | $13.20 | $12.59 | $12.85 | $12.79 | 10,614,220 |
| 2017-06-12 | $20.77 | $20.77 | $20.05 | $20.48 | $12.71 | 5,959,640 |
| 2017-06-09 | $20.73 | $20.91 | $20.36 | $20.90 | $12.97 | 3,862,900 |
| 2017-06-08 | $20.71 | $20.95 | $20.53 | $20.73 | $12.87 | 5,842,360 |
| 2017-06-07 | $20.04 | $21.14 | $20.01 | $20.78 | $12.90 | 11,126,950 |
| 2017-06-06 | $20.03 | $20.18 | $19.76 | $20.01 | $12.42 | 6,079,780 |
| 2017-06-05 | $19.16 | $20.43 | $19.01 | $20.18 | $12.53 | 12,046,550 |
| 2017-06-02 | $18.73 | $19.23 | $17.92 | $19.11 | $11.86 | 5,402,960 |
| 2017-06-01 | $19.16 | $19.26 | $18.69 | $18.73 | $11.63 | 2,862,390 |
| 2017-05-31 | $19.44 | $19.58 | $19.06 | $19.18 | $11.91 | 4,750,980 |
| 2017-05-30 | $19.00 | $19.00 | $19.00 | $19.00 | $11.79 | 0 |
| 2017-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $11.79 | 0 |
| 2017-05-26 | $19.04 | $19.33 | $18.99 | $19.00 | $11.79 | 2,913,110 |
| 2017-05-25 | $18.37 | $19.37 | $18.12 | $19.10 | $11.86 | 5,061,310 |
| 2017-05-24 | $18.05 | $18.51 | $17.80 | $18.37 | $11.40 | 3,621,280 |
| 2017-05-23 | $19.09 | $19.18 | $18.00 | $18.05 | $11.21 | 4,770,200 |
| 2017-05-22 | $19.35 | $19.46 | $18.88 | $19.30 | $11.98 | 3,597,820 |
| 2017-05-19 | $19.62 | $19.62 | $19.00 | $19.50 | $12.11 | 4,301,690 |
| 2017-05-18 | $18.93 | $19.68 | $18.85 | $19.57 | $12.15 | 6,553,570 |
| 2017-05-17 | $18.89 | $19.63 | $18.75 | $19.24 | $11.94 | 8,572,960 |
| 2017-05-16 | $18.02 | $18.95 | $17.80 | $18.95 | $11.76 | 5,583,100 |
| 2017-05-15 | $18.40 | $18.66 | $18.10 | $18.13 | $11.25 | 3,856,480 |
| 2017-05-12 | $18.20 | $18.39 | $18.14 | $18.24 | $11.32 | 2,132,400 |
| 2017-05-11 | $18.50 | $18.50 | $17.77 | $18.40 | $11.42 | 7,230,190 |
| 2017-05-10 | $19.58 | $19.64 | $18.56 | $18.57 | $11.53 | 4,981,560 |
| 2017-05-09 | $19.43 | $19.77 | $19.04 | $19.47 | $12.09 | 5,447,650 |
| 2017-05-08 | $19.15 | $20.00 | $19.03 | $19.80 | $12.29 | 7,617,970 |
| 2017-05-05 | $18.92 | $19.38 | $18.92 | $19.15 | $11.89 | 3,067,370 |
| 2017-05-04 | $18.78 | $19.54 | $18.60 | $19.15 | $11.89 | 4,117,690 |
| 2017-05-03 | $18.85 | $19.16 | $18.71 | $18.82 | $11.68 | 2,909,430 |
| 2017-05-02 | $19.01 | $19.13 | $18.82 | $18.85 | $11.70 | 2,686,140 |
| 2017-05-01 | $19.01 | $19.01 | $19.01 | $19.01 | $11.80 | 0 |
| 2017-04-28 | $18.55 | $19.12 | $18.52 | $19.01 | $11.80 | 6,135,860 |
| 2017-04-27 | $18.13 | $18.71 | $17.96 | $18.62 | $11.56 | 4,400,530 |
| 2017-04-26 | $18.80 | $18.80 | $18.15 | $18.30 | $11.36 | 4,161,180 |
| 2017-04-25 | $18.40 | $18.95 | $18.31 | $18.68 | $11.60 | 4,216,480 |
| 2017-04-24 | $18.39 | $18.60 | $17.95 | $18.38 | $11.41 | 2,887,020 |
| 2017-04-21 | $18.75 | $18.95 | $18.43 | $18.43 | $11.44 | 3,267,630 |
| 2017-04-20 | $18.90 | $19.03 | $18.45 | $18.80 | $11.67 | 4,227,700 |
| 2017-04-19 | $18.60 | $19.10 | $18.20 | $19.04 | $11.82 | 8,432,090 |
| 2017-04-18 | $19.42 | $19.61 | $18.54 | $18.68 | $11.60 | 5,712,840 |
| 2017-04-17 | $19.90 | $19.91 | $19.28 | $19.49 | $12.10 | 4,073,950 |
| 2017-04-14 | $20.43 | $20.43 | $19.78 | $19.99 | $12.41 | 5,391,200 |
| 2017-04-13 | $20.23 | $20.50 | $20.18 | $20.46 | $12.70 | 3,728,620 |
| 2017-04-12 | $20.60 | $20.82 | $20.23 | $20.34 | $12.63 | 4,934,090 |
| 2017-04-11 | $20.03 | $20.98 | $19.98 | $20.80 | $12.91 | 10,096,610 |
| 2017-04-10 | $20.05 | $20.20 | $19.66 | $20.18 | $12.53 | 5,756,600 |
| 2017-04-07 | $20.25 | $20.39 | $20.12 | $20.20 | $12.54 | 3,636,280 |
| 2017-04-06 | $20.24 | $20.47 | $19.98 | $20.34 | $12.63 | 4,167,140 |
| 2017-04-05 | $19.80 | $20.25 | $19.80 | $20.20 | $12.54 | 3,743,720 |
| 2017-04-04 | $19.85 | $19.85 | $19.85 | $19.85 | $12.32 | 0 |
| 2017-04-03 | $19.85 | $19.85 | $19.85 | $19.85 | $12.32 | 0 |
| 2017-03-31 | $19.55 | $20.18 | $19.54 | $19.85 | $12.32 | 3,688,690 |
| 2017-03-30 | $20.00 | $20.09 | $19.35 | $19.56 | $12.14 | 5,882,480 |
| 2017-03-29 | $20.10 | $20.30 | $19.88 | $20.07 | $12.46 | 4,194,510 |
| 2017-03-28 | $19.95 | $20.29 | $19.83 | $20.20 | $12.54 | 3,952,920 |
| 2017-03-27 | $20.08 | $20.08 | $19.77 | $19.95 | $12.38 | 3,435,370 |
| 2017-03-24 | $20.00 | $20.18 | $19.67 | $20.08 | $12.47 | 6,303,690 |
| 2017-03-23 | $19.62 | $20.03 | $19.62 | $19.90 | $12.35 | 6,272,250 |
| 2017-03-22 | $20.30 | $20.30 | $19.56 | $19.62 | $12.18 | 11,412,380 |
| 2017-03-21 | $20.70 | $20.72 | $20.35 | $20.40 | $12.66 | 8,019,030 |
| 2017-03-20 | $20.81 | $20.94 | $20.45 | $20.72 | $12.86 | 6,918,590 |
| 2017-03-17 | $21.20 | $21.57 | $20.77 | $20.81 | $12.92 | 6,614,430 |
| 2017-03-16 | $21.10 | $21.30 | $20.94 | $21.23 | $13.18 | 4,434,150 |
| 2017-03-15 | $20.90 | $21.20 | $20.80 | $20.99 | $13.03 | 3,139,170 |
| 2017-03-14 | $21.47 | $21.47 | $20.90 | $21.02 | $13.05 | 5,861,250 |
| 2017-03-13 | $21.37 | $21.55 | $20.91 | $21.47 | $13.33 | 4,996,510 |
| 2017-03-10 | $21.30 | $21.59 | $21.15 | $21.28 | $13.21 | 4,229,720 |
| 2017-03-09 | $21.57 | $21.75 | $21.25 | $21.53 | $13.37 | 5,781,230 |
| 2017-03-08 | $21.91 | $21.97 | $21.35 | $21.57 | $13.39 | 5,626,770 |
| 2017-03-07 | $21.48 | $21.88 | $21.30 | $21.88 | $13.58 | 7,351,160 |
| 2017-03-06 | $21.22 | $21.89 | $21.12 | $21.41 | $13.29 | 10,521,370 |
| 2017-03-03 | $20.50 | $21.22 | $20.30 | $21.22 | $13.17 | 7,643,660 |
| 2017-03-02 | $20.69 | $20.80 | $20.53 | $20.56 | $12.76 | 3,667,200 |
| 2017-03-01 | $21.00 | $21.15 | $20.55 | $20.64 | $12.81 | 6,460,750 |
| 2017-02-28 | $21.01 | $21.20 | $20.90 | $21.04 | $13.06 | 4,610,300 |
| 2017-02-27 | $20.85 | $21.44 | $20.81 | $21.19 | $13.15 | 9,563,380 |
| 2017-02-24 | $20.51 | $20.93 | $20.43 | $20.81 | $12.92 | 5,959,870 |
| 2017-02-23 | $20.48 | $20.56 | $20.20 | $20.52 | $12.74 | 4,896,520 |
| 2017-02-22 | $20.17 | $20.44 | $20.12 | $20.43 | $12.68 | 4,778,000 |
| 2017-02-21 | $19.75 | $20.48 | $19.72 | $20.18 | $12.53 | 5,639,990 |
| 2017-02-20 | $19.99 | $19.99 | $19.54 | $19.79 | $12.29 | 3,858,620 |
| 2017-02-17 | $20.18 | $20.28 | $19.90 | $19.91 | $12.36 | 2,866,980 |
| 2017-02-16 | $19.90 | $20.24 | $19.81 | $20.17 | $12.52 | 3,503,540 |
| 2017-02-15 | $20.45 | $20.48 | $19.91 | $19.98 | $12.40 | 3,711,160 |
| 2017-02-14 | $20.40 | $20.44 | $20.11 | $20.42 | $12.68 | 3,635,610 |
| 2017-02-13 | $20.17 | $20.49 | $19.82 | $20.30 | $12.60 | 5,264,020 |
| 2017-02-10 | $20.80 | $20.93 | $20.21 | $20.33 | $12.62 | 6,113,160 |
| 2017-02-09 | $20.67 | $21.07 | $20.62 | $20.80 | $12.91 | 5,735,240 |
| 2017-02-08 | $20.57 | $21.16 | $20.45 | $20.88 | $12.96 | 6,396,730 |
| 2017-02-07 | $20.69 | $20.81 | $20.41 | $20.58 | $12.78 | 4,770,950 |
| 2017-02-06 | $19.95 | $20.81 | $19.84 | $20.68 | $12.84 | 8,694,010 |
| 2017-02-03 | $20.21 | $20.25 | $19.81 | $19.86 | $12.33 | 3,848,580 |
| 2017-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $12.54 | 0 |
| 2017-02-01 | $20.20 | $20.20 | $20.20 | $20.20 | $12.54 | 0 |
| 2017-01-31 | $20.20 | $20.20 | $20.20 | $20.20 | $12.54 | 0 |
| 2017-01-30 | $20.20 | $20.20 | $20.20 | $20.20 | $12.54 | 0 |
| 2017-01-27 | $20.20 | $20.20 | $20.20 | $20.20 | $12.54 | 0 |
| 2017-01-26 | $20.05 | $20.54 | $20.05 | $20.20 | $12.54 | 4,819,560 |
| 2017-01-25 | $20.27 | $20.42 | $19.95 | $20.03 | $12.43 | 4,937,570 |
| 2017-01-24 | $20.45 | $20.45 | $20.16 | $20.27 | $12.58 | 3,743,270 |
| 2017-01-23 | $20.37 | $20.60 | $20.10 | $20.60 | $12.79 | 6,994,020 |
| 2017-01-20 | $19.30 | $20.81 | $19.12 | $20.37 | $12.65 | 10,264,020 |
| 2017-01-19 | $19.69 | $19.70 | $19.02 | $19.28 | $11.97 | 5,167,100 |
| 2017-01-18 | $20.03 | $20.30 | $19.72 | $19.80 | $12.29 | 4,774,970 |
| 2017-01-17 | $18.72 | $20.36 | $18.36 | $20.12 | $12.49 | 9,518,420 |
| 2017-01-16 | $19.50 | $19.98 | $17.77 | $18.83 | $11.69 | 7,635,350 |
| 2017-01-13 | $19.85 | $19.94 | $19.50 | $19.55 | $12.14 | 5,073,710 |
| 2017-01-12 | $19.38 | $19.85 | $19.31 | $19.68 | $12.22 | 8,485,780 |
| 2017-01-11 | $19.21 | $19.48 | $19.10 | $19.29 | $11.97 | 3,409,150 |
| 2017-01-10 | $19.20 | $19.57 | $19.14 | $19.26 | $11.96 | 5,441,320 |
| 2017-01-09 | $19.35 | $19.44 | $19.06 | $19.21 | $11.93 | 8,091,230 |
| 2017-01-06 | $19.80 | $19.94 | $19.36 | $19.50 | $12.11 | 4,361,800 |
| 2017-01-05 | $19.87 | $19.95 | $19.72 | $19.90 | $12.35 | 5,897,150 |
| 2017-01-04 | $19.70 | $19.93 | $19.27 | $19.84 | $12.32 | 10,634,550 |
| 2017-01-03 | $20.66 | $20.70 | $19.57 | $19.67 | $12.21 | 14,250,700 |
| 2017-01-02 | $20.79 | $20.79 | $20.79 | $20.79 | $12.91 | 0 |
| 2016-12-30 | $20.50 | $20.88 | $20.22 | $20.79 | $12.91 | 5,331,550 |
| 2016-12-29 | $20.16 | $20.88 | $19.96 | $20.88 | $12.96 | 5,781,510 |
| 2016-12-28 | $20.41 | $20.41 | $20.07 | $20.26 | $12.58 | 4,522,180 |
| 2016-12-27 | $20.50 | $20.65 | $20.22 | $20.41 | $12.67 | 2,479,020 |
| 2016-12-26 | $20.34 | $20.55 | $20.00 | $20.40 | $12.66 | 4,148,790 |
| 2016-12-23 | $20.74 | $20.81 | $20.28 | $20.35 | $12.63 | 3,359,760 |
| 2016-12-22 | $20.99 | $20.99 | $20.59 | $20.74 | $12.88 | 1,956,560 |
| 2016-12-21 | $20.76 | $20.97 | $20.68 | $20.90 | $12.97 | 1,562,430 |
| 2016-12-20 | $20.78 | $20.96 | $20.53 | $20.66 | $12.83 | 2,112,870 |
| 2016-12-19 | $20.97 | $21.15 | $20.58 | $20.66 | $12.83 | 2,311,510 |
| 2016-12-16 | $20.90 | $21.35 | $20.75 | $20.91 | $12.98 | 3,068,280 |
| 2016-12-15 | $20.70 | $21.05 | $20.54 | $20.84 | $12.94 | 4,687,840 |
| 2016-12-14 | $20.60 | $20.80 | $20.01 | $20.75 | $12.88 | 5,934,210 |
| 2016-12-13 | $21.01 | $21.01 | $20.10 | $20.76 | $12.89 | 9,361,230 |
| 2016-12-12 | $22.86 | $22.86 | $20.95 | $21.12 | $13.11 | 11,633,180 |
| 2016-12-09 | $22.96 | $23.10 | $22.75 | $23.04 | $14.30 | 4,426,700 |
| 2016-12-08 | $23.23 | $23.28 | $22.75 | $22.92 | $14.23 | 5,463,750 |
| 2016-12-07 | $23.05 | $23.30 | $22.80 | $23.20 | $14.40 | 4,654,720 |
| 2016-12-06 | $23.37 | $23.43 | $22.86 | $22.95 | $14.25 | 4,580,590 |
| 2016-12-05 | $23.10 | $23.40 | $22.98 | $23.23 | $14.42 | 2,806,380 |
| 2016-12-02 | $23.77 | $23.87 | $23.13 | $23.36 | $14.50 | 5,961,080 |
| 2016-12-01 | $24.17 | $24.21 | $23.69 | $23.77 | $14.76 | 4,076,420 |
| 2016-11-30 | $23.78 | $24.38 | $23.78 | $23.96 | $14.87 | 4,183,870 |
| 2016-11-29 | $24.09 | $24.20 | $23.81 | $23.84 | $14.80 | 4,237,930 |
| 2016-11-28 | $24.39 | $24.48 | $23.99 | $24.09 | $14.95 | 4,127,030 |
| 2016-11-25 | $24.17 | $24.32 | $23.65 | $24.30 | $15.09 | 6,782,300 |
| 2016-11-24 | $24.60 | $24.71 | $24.05 | $24.18 | $15.01 | 4,949,820 |
| 2016-11-23 | $25.29 | $25.42 | $24.60 | $24.60 | $15.27 | 8,049,010 |
| 2016-11-22 | $24.69 | $25.29 | $24.28 | $25.29 | $15.70 | 9,557,330 |
| 2016-11-21 | $24.36 | $24.73 | $24.30 | $24.68 | $15.32 | 5,796,290 |
| 2016-11-18 | $24.42 | $24.74 | $24.25 | $24.52 | $15.22 | 5,415,500 |
| 2016-11-17 | $24.50 | $24.68 | $24.10 | $24.47 | $15.19 | 5,647,680 |
| 2016-11-16 | $24.23 | $24.95 | $24.23 | $24.50 | $15.21 | 12,616,110 |
| 2016-11-15 | $24.07 | $24.17 | $23.63 | $24.09 | $14.95 | 5,545,790 |
| 2016-11-14 | $23.64 | $24.10 | $23.60 | $23.97 | $14.88 | 6,604,790 |
| 2016-11-11 | $23.76 | $23.87 | $23.34 | $23.64 | $14.68 | 9,014,070 |
| 2016-11-10 | $23.97 | $24.09 | $23.69 | $23.76 | $14.75 | 3,631,950 |
| 2016-11-09 | $24.12 | $24.38 | $23.37 | $23.63 | $14.67 | 5,925,090 |
| 2016-11-08 | $23.86 | $24.29 | $23.83 | $24.10 | $14.96 | 5,118,160 |
| 2016-11-07 | $23.69 | $23.96 | $23.59 | $23.82 | $14.79 | 3,544,580 |
| 2016-11-04 | $23.85 | $23.99 | $23.61 | $23.83 | $14.79 | 5,067,040 |
| 2016-11-03 | $23.83 | $24.19 | $23.75 | $23.96 | $14.87 | 6,085,190 |
| 2016-11-02 | $24.37 | $24.56 | $23.82 | $23.96 | $14.87 | 5,151,360 |
| 2016-11-01 | $24.08 | $24.40 | $24.05 | $24.34 | $15.11 | 3,999,660 |
| 2016-10-31 | $23.84 | $24.19 | $23.79 | $24.05 | $14.93 | 0 |
| 2016-10-28 | $24.48 | $24.50 | $24.01 | $24.02 | $14.91 | 4,579,280 |
| 2016-10-27 | $24.48 | $24.53 | $24.20 | $24.38 | $15.13 | 3,538,260 |
| 2016-10-26 | $24.98 | $24.98 | $24.20 | $24.34 | $15.11 | 10,689,520 |
| 2016-10-25 | $24.64 | $25.19 | $24.48 | $25.15 | $15.61 | 8,039,910 |
| 2016-10-24 | $24.20 | $24.82 | $24.20 | $24.64 | $15.30 | 6,064,830 |
| 2016-10-21 | $24.71 | $24.94 | $24.10 | $24.25 | $15.05 | 9,067,090 |
| 2016-10-20 | $24.76 | $25.19 | $24.76 | $24.87 | $15.44 | 9,958,050 |
| 2016-10-19 | $25.50 | $25.50 | $24.86 | $24.93 | $15.48 | 9,830,940 |
| 2016-10-18 | $24.70 | $25.56 | $24.60 | $25.48 | $15.82 | 13,407,010 |
| 2016-10-17 | $24.46 | $25.19 | $24.20 | $24.97 | $15.50 | 13,798,310 |
| 2016-10-14 | $24.49 | $24.49 | $23.89 | $24.13 | $14.98 | 5,973,280 |
| 2016-10-13 | $24.65 | $24.83 | $24.47 | $24.49 | $15.20 | 4,397,080 |
| 2016-10-12 | $24.74 | $25.10 | $24.48 | $24.65 | $15.30 | 5,145,440 |
| 2016-10-11 | $24.79 | $24.87 | $24.43 | $24.74 | $15.36 | 6,503,350 |
| 2016-10-10 | $23.35 | $25.22 | $23.35 | $24.92 | $15.47 | 15,228,250 |
| 2016-10-07 | $23.19 | $23.19 | $23.19 | $23.19 | $14.40 | 0 |
| 2016-10-06 | $23.19 | $23.19 | $23.19 | $23.19 | $14.40 | 0 |
| 2016-10-05 | $23.19 | $23.19 | $23.19 | $23.19 | $14.40 | 0 |
| 2016-10-04 | $23.19 | $23.19 | $23.19 | $23.19 | $14.40 | 0 |
| 2016-10-03 | $23.19 | $23.19 | $23.19 | $23.19 | $14.40 | 0 |
| 2016-09-30 | $23.05 | $23.36 | $23.00 | $23.19 | $14.40 | 4,793,680 |
| 2016-09-29 | $22.98 | $23.16 | $22.83 | $22.96 | $14.25 | 6,841,790 |
| 2016-09-28 | $23.98 | $23.98 | $22.73 | $23.08 | $14.33 | 18,828,350 |
| 2016-09-27 | $23.71 | $24.19 | $23.62 | $24.09 | $14.95 | 7,684,040 |
| 2016-09-26 | $23.99 | $24.21 | $23.45 | $23.77 | $14.76 | 10,297,990 |
| 2016-09-23 | $23.80 | $24.08 | $23.65 | $23.97 | $14.88 | 11,406,280 |
| 2016-09-22 | $24.25 | $24.29 | $23.54 | $23.82 | $14.79 | 18,578,200 |
| 2016-09-21 | $24.40 | $24.65 | $23.76 | $24.07 | $14.94 | 22,269,250 |
| 2016-09-20 | $26.00 | $26.00 | $24.72 | $24.72 | $15.35 | 21,996,660 |
| 2016-09-19 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-16 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-15 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-14 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-13 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-12 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-09 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-08 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-07 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-06 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-05 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-02 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-09-01 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-31 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-30 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-29 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-26 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-25 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-24 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-23 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-22 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-19 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-18 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-17 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-16 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-15 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-12 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-11 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-10 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-09 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-08 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-05 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-04 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-03 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-02 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-08-01 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-29 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-28 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-27 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-26 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-25 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-22 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-21 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-20 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-19 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-18 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-15 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-14 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-13 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-11 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-08 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-07 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-06 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-05 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-04 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-07-01 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-30 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-29 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-28 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-27 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-24 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-23 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-22 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-21 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-20 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-17 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-16 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-15 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-14 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-13 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-10 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-09 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-08 | $27.47 | $27.47 | $27.47 | $27.47 | $17.05 | 0 |
| 2016-06-07 | $26.63 | $27.47 | $26.22 | $27.47 | $17.05 | 13,002,480 |
| 2016-06-06 | $27.00 | $27.56 | $26.17 | $26.57 | $16.49 | 13,590,890 |
| 2016-06-03 | $27.28 | $27.60 | $26.69 | $26.78 | $16.62 | 16,978,680 |
| 2016-06-02 | $27.00 | $27.45 | $26.58 | $27.39 | $17.00 | 12,254,390 |
| 2016-06-01 | $26.18 | $27.85 | $26.10 | $27.17 | $16.87 | 20,010,210 |
| 2016-05-31 | $24.37 | $26.75 | $24.27 | $26.27 | $16.31 | 19,001,950 |
| 2016-05-30 | $24.60 | $24.92 | $24.12 | $24.45 | $15.18 | 13,534,570 |
| 2016-05-27 | $26.02 | $26.49 | $25.36 | $25.40 | $15.77 | 13,564,820 |
| 2016-05-26 | $25.20 | $26.38 | $24.95 | $26.35 | $16.36 | 21,936,990 |
| 2016-05-25 | $25.49 | $26.10 | $24.84 | $25.25 | $15.67 | 13,165,310 |
| 2016-05-24 | $26.00 | $26.31 | $24.78 | $25.15 | $15.61 | 17,433,200 |
| 2016-05-23 | $23.60 | $25.74 | $23.60 | $25.74 | $15.98 | 11,810,890 |
| 2016-05-20 | $22.75 | $23.44 | $22.30 | $23.40 | $14.53 | 5,408,150 |
| 2016-05-19 | $22.65 | $23.58 | $22.60 | $22.86 | $14.19 | 6,139,790 |
| 2016-05-18 | $22.71 | $22.77 | $22.20 | $22.70 | $14.09 | 5,920,860 |
| 2016-05-17 | $22.63 | $24.00 | $22.00 | $23.07 | $14.32 | 9,999,940 |
| 2016-05-16 | $22.01 | $22.61 | $21.99 | $22.61 | $14.04 | 4,975,350 |
| 2016-05-13 | $22.60 | $22.94 | $22.30 | $22.30 | $13.84 | 4,409,630 |
| 2016-05-12 | $22.30 | $22.72 | $21.85 | $22.57 | $14.01 | 5,422,270 |
| 2016-05-11 | $23.45 | $23.46 | $22.11 | $22.69 | $14.09 | 11,725,450 |
| 2016-05-10 | $23.44 | $23.58 | $23.11 | $23.30 | $14.46 | 9,822,080 |
| 2016-05-09 | $23.60 | $23.98 | $22.90 | $23.46 | $14.56 | 10,603,900 |
| 2016-05-06 | $25.00 | $26.16 | $24.20 | $24.30 | $15.09 | 22,188,820 |
| 2016-05-05 | $25.07 | $25.26 | $24.76 | $25.06 | $15.56 | 6,732,160 |
| 2016-05-04 | $24.55 | $25.12 | $24.55 | $25.07 | $15.56 | 7,506,470 |
| 2016-05-03 | $23.90 | $25.10 | $23.51 | $24.90 | $15.46 | 10,058,870 |
| 2016-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $14.65 | 0 |
| 2016-04-29 | $23.08 | $23.76 | $23.01 | $23.60 | $14.65 | 5,899,230 |
| 2016-04-28 | $23.22 | $23.60 | $22.70 | $23.46 | $14.56 | 7,732,340 |
| 2016-04-27 | $23.65 | $23.75 | $23.18 | $23.25 | $14.43 | 7,859,940 |
| 2016-04-26 | $22.91 | $23.71 | $22.91 | $23.65 | $14.68 | 11,176,720 |
| 2016-04-25 | $24.37 | $24.40 | $23.13 | $23.13 | $14.36 | 19,067,320 |
| 2016-04-22 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-21 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-18 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-13 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-12 | $25.70 | $25.70 | $25.70 | $25.70 | $15.95 | 0 |
| 2016-04-11 | $24.98 | $26.11 | $24.98 | $25.70 | $15.95 | 15,620,270 |
| 2016-04-08 | $24.65 | $24.80 | $24.00 | $24.59 | $15.27 | 9,476,530 |
| 2016-04-07 | $25.42 | $26.24 | $25.00 | $25.10 | $15.58 | 17,139,210 |
| 2016-04-06 | $24.84 | $26.05 | $24.62 | $25.55 | $15.86 | 18,965,560 |
| 2016-04-05 | $23.69 | $25.20 | $23.61 | $24.94 | $15.48 | 16,110,710 |
| 2016-04-04 | $23.71 | $23.71 | $23.71 | $23.71 | $14.72 | 0 |
| 2016-04-01 | $23.94 | $24.20 | $23.10 | $23.71 | $14.72 | 12,860,640 |
| 2016-03-31 | $24.89 | $24.96 | $24.10 | $24.22 | $15.04 | 15,824,230 |
| 2016-03-30 | $23.28 | $24.73 | $23.10 | $24.73 | $15.35 | 19,584,410 |
| 2016-03-29 | $23.70 | $23.72 | $22.70 | $23.02 | $14.29 | 11,837,230 |
| 2016-03-28 | $24.75 | $25.11 | $23.50 | $23.70 | $14.71 | 19,532,860 |
| 2016-03-25 | $24.55 | $25.11 | $23.76 | $24.45 | $15.18 | 10,996,920 |
| 2016-03-24 | $24.90 | $25.86 | $24.50 | $24.83 | $15.41 | 16,605,860 |
| 2016-03-23 | $25.00 | $25.55 | $24.48 | $25.27 | $15.69 | 15,525,420 |
| 2016-03-22 | $25.10 | $25.70 | $25.00 | $25.20 | $15.64 | 9,799,670 |
| 2016-03-21 | $26.10 | $26.17 | $25.00 | $25.72 | $15.97 | 16,724,450 |
| 2016-03-18 | $24.44 | $25.85 | $24.35 | $25.37 | $15.75 | 19,901,540 |
| 2016-03-17 | $22.88 | $24.68 | $22.77 | $24.41 | $15.15 | 16,866,900 |
| 2016-03-16 | $23.51 | $23.73 | $22.18 | $22.64 | $14.05 | 13,562,920 |
| 2016-03-15 | $23.70 | $24.06 | $22.95 | $22.99 | $14.27 | 15,461,320 |
| 2016-03-14 | $21.95 | $23.52 | $21.80 | $23.52 | $14.60 | 15,425,640 |
| 2016-03-11 | $20.50 | $21.59 | $20.40 | $21.38 | $13.27 | 8,865,830 |
| 2016-03-10 | $21.70 | $22.48 | $21.00 | $21.19 | $13.15 | 12,910,560 |
| 2016-03-09 | $21.46 | $22.89 | $21.36 | $22.20 | $13.78 | 19,920,240 |
| 2016-03-08 | $20.43 | $22.17 | $19.11 | $22.15 | $13.75 | 15,933,120 |
| 2016-03-07 | $20.50 | $21.77 | $20.31 | $20.78 | $12.90 | 12,215,850 |
| 2016-03-04 | $21.43 | $21.78 | $19.76 | $20.03 | $12.43 | 14,050,750 |
| 2016-03-03 | $21.65 | $22.70 | $21.50 | $21.73 | $13.49 | 13,491,500 |
| 2016-03-02 | $20.57 | $21.80 | $20.00 | $21.80 | $13.53 | 12,662,950 |
| 2016-03-01 | $19.88 | $20.96 | $19.00 | $20.58 | $12.78 | 14,421,170 |
| 2016-02-29 | $21.73 | $21.73 | $19.61 | $19.69 | $12.22 | 13,631,880 |
| 2016-02-26 | $22.53 | $22.77 | $21.21 | $21.79 | $13.53 | 11,282,920 |
| 2016-02-25 | $24.60 | $24.60 | $22.21 | $22.22 | $13.79 | 14,550,700 |
| 2016-02-24 | $25.43 | $25.65 | $23.58 | $24.68 | $15.32 | 13,976,060 |
| 2016-02-23 | $26.72 | $26.97 | $25.06 | $25.49 | $15.82 | 12,456,080 |
| 2016-02-22 | $26.50 | $27.06 | $26.01 | $26.72 | $16.59 | 12,451,860 |
| 2016-02-19 | $25.40 | $26.80 | $25.20 | $26.26 | $16.30 | 13,878,040 |
| 2016-02-18 | $25.79 | $26.56 | $25.35 | $25.59 | $15.89 | 10,115,730 |
| 2016-02-17 | $25.74 | $25.94 | $24.70 | $25.52 | $15.84 | 12,283,760 |
| 2016-02-16 | $24.55 | $26.34 | $24.55 | $25.72 | $15.97 | 8,062,150 |
| 2016-02-15 | $23.80 | $24.85 | $23.33 | $24.55 | $15.24 | 5,385,650 |
| 2016-02-12 | $24.80 | $24.80 | $24.80 | $24.80 | $15.40 | 0 |
| 2016-02-11 | $24.80 | $24.80 | $24.80 | $24.80 | $15.40 | 0 |
| 2016-02-10 | $24.80 | $24.80 | $24.80 | $24.80 | $15.40 | 0 |
| 2016-02-09 | $24.80 | $24.80 | $24.80 | $24.80 | $15.40 | 0 |
| 2016-02-08 | $24.80 | $24.80 | $24.80 | $24.80 | $15.40 | 0 |
| 2016-02-05 | $25.21 | $25.75 | $24.55 | $24.80 | $15.40 | 6,557,930 |
| 2016-02-04 | $24.90 | $25.73 | $24.88 | $25.06 | $15.56 | 11,009,510 |
| 2016-02-03 | $24.50 | $25.19 | $24.10 | $25.00 | $15.52 | 11,072,890 |
| 2016-02-02 | $22.74 | $25.07 | $22.60 | $25.07 | $15.56 | 17,959,520 |
| 2016-02-01 | $21.63 | $23.46 | $21.50 | $22.79 | $14.15 | 13,796,490 |
| 2016-01-29 | $20.10 | $22.12 | $20.02 | $21.83 | $13.55 | 11,121,170 |
| 2016-01-28 | $21.00 | $21.35 | $19.80 | $20.11 | $12.48 | 7,471,520 |
| 2016-01-27 | $22.18 | $22.45 | $19.85 | $21.48 | $13.33 | 15,157,920 |
| 2016-01-26 | $23.81 | $24.09 | $22.05 | $22.05 | $13.69 | 9,840,880 |
| 2016-01-25 | $25.78 | $25.78 | $24.10 | $24.50 | $15.21 | 12,129,410 |
| 2016-01-22 | $25.06 | $25.47 | $23.80 | $25.24 | $15.67 | 8,669,400 |
| 2016-01-21 | $25.66 | $26.50 | $24.66 | $24.72 | $15.35 | 9,348,130 |
| 2016-01-20 | $27.20 | $27.21 | $25.56 | $25.67 | $15.94 | 14,332,770 |
| 2016-01-19 | $26.55 | $27.06 | $25.68 | $26.93 | $16.72 | 14,445,660 |
| 2016-01-18 | $25.01 | $26.67 | $25.00 | $26.10 | $16.20 | 10,947,780 |
| 2016-01-15 | $24.80 | $26.05 | $24.42 | $25.31 | $15.71 | 16,858,530 |
| 2016-01-14 | $21.75 | $25.20 | $21.51 | $24.90 | $15.46 | 13,219,050 |
| 2016-01-13 | $24.00 | $24.57 | $23.00 | $23.00 | $14.28 | 9,382,650 |
| 2016-01-12 | $22.97 | $24.23 | $22.30 | $23.86 | $14.81 | 14,025,240 |
| 2016-01-11 | $24.30 | $24.95 | $22.51 | $22.51 | $13.97 | 8,932,340 |
| 2016-01-08 | $25.33 | $25.70 | $22.16 | $25.01 | $15.53 | 16,189,640 |
| 2016-01-07 | $26.45 | $26.45 | $24.62 | $24.62 | $15.28 | 2,833,200 |
| 2016-01-06 | $26.79 | $27.89 | $26.06 | $27.35 | $16.98 | 14,638,680 |
| 2016-01-05 | $25.95 | $28.01 | $25.95 | $26.58 | $16.50 | 16,988,580 |
| 2016-01-04 | $31.61 | $31.88 | $28.83 | $28.83 | $17.90 | 14,003,030 |
| 2016-01-01 | $32.03 | $32.03 | $32.03 | $32.03 | $19.88 | 0 |
| 2015-12-31 | $33.84 | $34.15 | $32.00 | $32.03 | $19.88 | 18,103,260 |
| 2015-12-30 | $32.20 | $34.98 | $32.19 | $34.37 | $21.34 | 29,108,820 |
| 2015-12-29 | $31.60 | $32.18 | $31.07 | $32.06 | $19.90 | 9,787,650 |
| 2015-12-28 | $32.30 | $32.80 | $31.51 | $31.70 | $19.68 | 13,136,840 |
| 2015-12-25 | $32.89 | $33.28 | $31.81 | $32.09 | $19.92 | 11,889,930 |
| 2015-12-24 | $32.76 | $33.33 | $31.38 | $33.16 | $20.59 | 15,544,980 |
| 2015-12-23 | $34.04 | $34.44 | $32.60 | $32.75 | $20.33 | 14,887,080 |
| 2015-12-22 | $34.50 | $34.70 | $33.53 | $34.08 | $21.16 | 11,769,860 |
| 2015-12-21 | $35.35 | $35.79 | $33.96 | $34.29 | $21.29 | 12,702,910 |
| 2015-12-18 | $35.85 | $36.80 | $35.20 | $35.36 | $21.95 | 13,582,530 |
| 2015-12-17 | $34.14 | $36.14 | $34.14 | $35.74 | $22.19 | 16,959,640 |
| 2015-12-16 | $34.50 | $35.10 | $33.80 | $33.93 | $21.06 | 9,365,840 |
| 2015-12-15 | $33.77 | $35.44 | $33.60 | $34.18 | $21.22 | 11,216,890 |
| 2015-12-14 | $34.90 | $34.90 | $32.21 | $34.00 | $21.11 | 17,337,020 |
| 2015-12-11 | $35.48 | $36.75 | $34.92 | $35.50 | $22.04 | 10,663,660 |
| 2015-12-10 | $35.40 | $36.44 | $34.70 | $35.86 | $22.26 | 12,632,650 |
| 2015-12-09 | $34.30 | $36.55 | $34.17 | $35.21 | $21.86 | 11,122,770 |
| 2015-12-08 | $36.65 | $36.65 | $34.80 | $34.86 | $21.64 | 12,696,860 |
| 2015-12-07 | $36.10 | $37.40 | $36.01 | $36.50 | $22.66 | 6,539,710 |
| 2015-12-04 | $35.09 | $37.16 | $34.42 | $36.22 | $22.48 | 12,023,030 |
| 2015-12-03 | $33.20 | $35.48 | $33.13 | $35.22 | $21.86 | 7,698,080 |
| 2015-12-02 | $33.60 | $34.10 | $31.00 | $33.07 | $20.53 | 8,512,960 |
| 2015-12-01 | $34.61 | $34.90 | $33.40 | $33.50 | $20.80 | 8,057,040 |
| 2015-11-30 | $35.77 | $36.28 | $32.88 | $34.90 | $21.67 | 10,231,700 |
| 2015-11-27 | $38.70 | $38.70 | $35.00 | $35.64 | $22.12 | 8,599,180 |
| 2015-11-26 | $40.01 | $40.50 | $38.60 | $38.79 | $24.08 | 7,366,030 |
| 2015-11-25 | $37.88 | $40.03 | $37.88 | $40.01 | $24.84 | 8,974,070 |
| 2015-11-24 | $37.70 | $38.59 | $36.75 | $38.59 | $23.96 | 9,069,320 |
| 2015-11-23 | $38.70 | $39.25 | $37.38 | $37.51 | $23.29 | 8,461,700 |
| 2015-11-20 | $39.60 | $39.90 | $38.58 | $39.12 | $24.29 | 8,252,940 |
| 2015-11-19 | $38.35 | $40.00 | $37.90 | $39.89 | $24.76 | 8,897,790 |
| 2015-11-18 | $40.29 | $41.00 | $38.55 | $38.57 | $23.94 | 8,334,240 |
| 2015-11-17 | $41.44 | $41.80 | $39.89 | $40.02 | $24.84 | 10,605,170 |
| 2015-11-16 | $38.50 | $41.35 | $38.10 | $41.25 | $25.61 | 11,528,250 |
| 2015-11-13 | $38.58 | $41.00 | $38.14 | $38.82 | $24.10 | 13,331,350 |
| 2015-11-12 | $39.40 | $41.30 | $38.58 | $39.32 | $24.41 | 10,437,170 |
| 2015-11-11 | $38.51 | $39.83 | $38.51 | $39.43 | $24.48 | 7,850,100 |
| 2015-11-10 | $39.00 | $40.60 | $38.00 | $39.11 | $24.28 | 11,325,050 |
| 2015-11-09 | $36.00 | $40.08 | $35.65 | $39.74 | $24.67 | 17,065,560 |
| 2015-11-06 | $34.00 | $37.00 | $34.00 | $36.59 | $22.71 | 14,702,040 |
| 2015-11-05 | $34.73 | $35.49 | $33.30 | $34.20 | $21.23 | 10,244,170 |
| 2015-11-04 | $32.60 | $35.00 | $32.60 | $34.70 | $21.54 | 11,425,760 |
| 2015-11-03 | $33.05 | $33.47 | $31.71 | $32.19 | $19.98 | 7,610,490 |
| 2015-11-02 | $33.00 | $35.30 | $32.40 | $32.85 | $20.39 | 12,156,680 |
| 2015-10-30 | $34.26 | $36.50 | $34.00 | $34.56 | $21.45 | 15,395,720 |
| 2015-10-29 | $34.86 | $35.02 | $32.71 | $33.62 | $20.87 | 8,949,200 |
| 2015-10-28 | $35.18 | $37.00 | $34.01 | $34.18 | $21.22 | 10,348,190 |
| 2015-10-27 | $35.00 | $36.60 | $32.50 | $36.15 | $22.44 | 11,514,730 |
| 2015-10-26 | $35.50 | $36.90 | $33.99 | $35.70 | $22.16 | 11,197,010 |
| 2015-10-23 | $34.29 | $35.80 | $33.84 | $34.89 | $21.66 | 10,479,750 |
| 2015-10-22 | $32.50 | $34.37 | $32.41 | $34.13 | $21.19 | 9,971,210 |
| 2015-10-21 | $35.48 | $35.70 | $31.91 | $31.92 | $19.82 | 12,854,450 |
| 2015-10-20 | $33.17 | $35.98 | $32.80 | $35.45 | $22.01 | 13,628,440 |
| 2015-10-19 | $34.12 | $34.49 | $32.20 | $33.41 | $20.74 | 10,938,720 |
| 2015-10-16 | $33.63 | $34.97 | $33.14 | $34.18 | $21.22 | 11,886,810 |
| 2015-10-15 | $31.46 | $33.71 | $31.15 | $33.37 | $20.72 | 12,939,630 |
| 2015-10-14 | $32.50 | $33.00 | $31.30 | $31.48 | $19.54 | 10,123,140 |
| 2015-10-13 | $31.99 | $33.80 | $31.68 | $32.45 | $20.14 | 10,957,820 |
| 2015-10-12 | $32.27 | $34.00 | $31.84 | $32.60 | $20.24 | 10,928,560 |
| 2015-10-09 | $31.63 | $32.45 | $30.90 | $31.91 | $19.81 | 9,908,130 |
| 2015-10-08 | $31.20 | $32.30 | $30.50 | $31.60 | $19.62 | 9,875,250 |
| 2015-10-07 | $29.45 | $29.45 | $29.45 | $29.45 | $18.28 | 0 |
| 2015-10-06 | $29.45 | $29.45 | $29.45 | $29.45 | $18.28 | 0 |
| 2015-10-05 | $29.45 | $29.45 | $29.45 | $29.45 | $18.28 | 0 |
| 2015-10-02 | $29.45 | $29.45 | $29.45 | $29.45 | $18.28 | 0 |
| 2015-10-01 | $29.45 | $29.45 | $29.45 | $29.45 | $18.28 | 0 |
| 2015-09-30 | $30.70 | $30.99 | $28.70 | $29.45 | $18.28 | 9,724,430 |
| 2015-09-29 | $28.60 | $32.00 | $28.28 | $30.05 | $18.65 | 17,249,310 |
| 2015-09-28 | $26.80 | $29.33 | $26.80 | $29.33 | $18.21 | 13,661,370 |
| 2015-09-25 | $29.00 | $29.30 | $26.66 | $26.66 | $16.55 | 13,766,250 |
| 2015-09-24 | $30.58 | $31.50 | $28.86 | $29.62 | $18.39 | 13,428,360 |
| 2015-09-23 | $28.46 | $31.29 | $28.20 | $30.42 | $18.88 | 14,945,200 |
| 2015-09-22 | $29.45 | $30.08 | $28.49 | $29.30 | $18.19 | 16,469,680 |
| 2015-09-21 | $27.00 | $30.25 | $26.70 | $29.40 | $18.25 | 13,471,400 |
| 2015-09-18 | $27.29 | $28.79 | $26.32 | $27.89 | $17.31 | 18,796,640 |
| 2015-09-17 | $26.80 | $27.79 | $25.90 | $27.20 | $16.89 | 24,253,050 |
| 2015-09-16 | $23.50 | $25.26 | $23.46 | $25.26 | $15.68 | 21,370,440 |
| 2015-09-15 | $22.88 | $24.70 | $21.38 | $22.96 | $14.25 | 17,319,940 |
| 2015-09-14 | $25.00 | $25.33 | $23.13 | $23.13 | $14.36 | 14,891,410 |
| 2015-09-11 | $23.90 | $25.78 | $23.90 | $25.70 | $15.95 | 18,718,210 |
| 2015-09-10 | $23.41 | $24.70 | $22.88 | $23.44 | $14.55 | 17,692,430 |
| 2015-09-09 | $23.00 | $24.12 | $22.59 | $24.10 | $14.96 | 26,323,470 |
| 2015-09-08 | $20.46 | $21.93 | $20.00 | $21.93 | $13.61 | 21,132,340 |
| 2015-09-07 | $19.47 | $19.94 | $19.15 | $19.94 | $12.38 | 10,212,550 |
| 2015-09-04 | $18.13 | $18.13 | $18.13 | $18.13 | $11.25 | 0 |
| 2015-09-03 | $18.13 | $18.13 | $18.13 | $18.13 | $11.25 | 0 |
| 2015-09-02 | $17.46 | $20.82 | $17.46 | $18.13 | $11.25 | 15,948,150 |
| 2015-09-01 | $20.50 | $20.85 | $19.39 | $19.39 | $12.04 | 8,621,600 |