Edan Instruments Inc (300206) Exchange: SHE
Data as of July 17, 2025
$12.25 ($0.14) 1.16%
Edan Instruments Inc - Daily Information
Click for more stock information on Edan Instruments Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.11 |
| Previous Close | $12.25 |
| High | $12.29 |
| Low | $11.88 |
| Adjusted Open | $12.11 |
| Previous Adjusted Close | $12.25 |
| Adjusted High | $12.29 |
| Adjusted Low | $11.88 |
About Edan Instruments Inc (300206)
Edan Instruments, Inc. is principally engaged in the research, development, manufacture and distribution of medical electronic devices. The Company provides maternity product series, including dopplor fetal heart beat monitors, ultrasonic dopplor fetal heart beat monitors, fetal/maternal monitors, maternity central monitoring systems, maternity remote monitoring systems and maternity integrated diagnostic monitoring systems; electrocardiograph series, including digital twelve-channel electrocardiographs, digital six-channel electrocardiographs, electrocardiographic workstations, single-channel electrocardiographs and multi-channel electrocardiographs; monitoring product series, including portable multi-variable monitors, central monitoring systems and oximeters, as well as ultrasonic image product series, including digital ultrasonic diagnostic systems and ultrasonic image management systems.
Invest in Edan Instruments Inc (300206)
Historical Stock Data for Edan Instruments Inc (300206)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $12.11 | $12.29 | $11.88 | $12.25 | $12.25 | 10,289,770 |
| 2025-07-14 | $12.10 | $12.13 | $12.03 | $12.11 | $12.11 | 3,607,700 |
| 2025-07-11 | $12.03 | $12.15 | $12.00 | $12.06 | $12.06 | 4,287,800 |
| 2025-07-10 | $12.09 | $12.18 | $12.01 | $12.08 | $12.08 | 3,931,900 |
| 2025-07-09 | $12.12 | $12.23 | $12.05 | $12.08 | $12.08 | 4,498,390 |
| 2025-07-08 | $12.12 | $12.33 | $12.01 | $12.16 | $12.16 | 8,167,600 |
| 2025-07-07 | $12.22 | $12.53 | $12.08 | $12.16 | $12.16 | 11,442,460 |
| 2025-07-04 | $12.17 | $12.23 | $12.02 | $12.05 | $12.05 | 4,227,860 |
| 2025-07-03 | $12.00 | $12.18 | $12.00 | $12.13 | $12.13 | 4,015,300 |
| 2025-07-02 | $12.22 | $12.25 | $11.98 | $12.05 | $12.05 | 5,343,500 |
| 2025-07-01 | $12.03 | $12.23 | $11.98 | $12.18 | $12.18 | 6,675,300 |
| 2025-06-30 | $11.83 | $12.04 | $11.72 | $12.02 | $12.02 | 6,605,500 |
| 2025-06-27 | $11.72 | $11.89 | $11.66 | $11.77 | $11.77 | 4,265,400 |
| 2025-06-26 | $11.82 | $11.86 | $11.69 | $11.73 | $11.73 | 3,908,800 |
| 2025-06-25 | $11.70 | $11.82 | $11.60 | $11.81 | $11.81 | 5,142,120 |
| 2025-06-24 | $11.51 | $11.74 | $11.45 | $11.74 | $11.74 | 5,102,300 |
| 2025-06-23 | $11.11 | $11.88 | $11.10 | $11.53 | $11.53 | 7,695,730 |
| 2025-06-20 | $11.23 | $11.30 | $11.10 | $11.10 | $11.10 | 3,321,600 |
| 2025-06-19 | $11.49 | $11.57 | $11.10 | $11.13 | $11.13 | 4,779,300 |
| 2025-06-18 | $11.60 | $11.66 | $11.44 | $11.47 | $11.47 | 3,790,200 |
| 2025-06-17 | $11.68 | $12.01 | $11.64 | $11.69 | $11.69 | 6,320,400 |
| 2025-06-13 | $11.78 | $11.93 | $11.50 | $11.55 | $11.55 | 4,427,700 |
| 2025-06-12 | $11.83 | $11.88 | $11.72 | $11.87 | $11.87 | 3,980,300 |
| 2025-06-11 | $11.92 | $12.01 | $11.79 | $11.80 | $11.80 | 4,634,300 |
| 2025-06-10 | $11.91 | $12.07 | $11.76 | $11.90 | $11.90 | 4,791,700 |
| 2025-06-09 | $11.89 | $12.06 | $11.84 | $11.97 | $11.97 | 4,688,300 |
| 2025-06-06 | $11.92 | $12.02 | $11.80 | $11.86 | $11.86 | 4,168,300 |
| 2025-06-05 | $12.10 | $12.10 | $11.90 | $11.95 | $11.95 | 5,024,100 |
| 2025-06-04 | $11.91 | $12.09 | $11.79 | $12.06 | $12.06 | 7,155,360 |
| 2025-06-03 | $11.52 | $11.94 | $11.48 | $11.89 | $11.89 | 6,907,900 |
| 2025-05-30 | $11.56 | $11.75 | $11.51 | $11.58 | $11.58 | 4,001,200 |
| 2025-05-29 | $11.30 | $11.61 | $11.26 | $11.59 | $11.59 | 5,154,110 |
| 2025-05-28 | $11.51 | $11.57 | $11.23 | $11.27 | $11.27 | 3,431,100 |
| 2025-05-27 | $11.47 | $11.58 | $11.34 | $11.48 | $11.48 | 3,235,800 |
| 2025-05-26 | $11.57 | $11.61 | $11.46 | $11.59 | $11.59 | 4,030,500 |
| 2025-05-23 | $11.63 | $11.84 | $11.52 | $11.60 | $11.60 | 4,562,650 |
| 2025-05-22 | $11.75 | $11.85 | $11.55 | $11.57 | $11.57 | 4,504,680 |
| 2025-05-21 | $11.91 | $11.94 | $11.79 | $11.79 | $11.79 | 3,009,900 |
| 2025-05-20 | $11.80 | $11.95 | $11.74 | $11.92 | $11.92 | 3,531,040 |
| 2025-05-19 | $11.81 | $11.85 | $11.62 | $11.78 | $11.78 | 3,509,490 |
| 2025-05-16 | $11.71 | $11.84 | $11.71 | $11.76 | $11.76 | 2,988,250 |
| 2025-05-15 | $11.93 | $11.93 | $11.74 | $11.77 | $11.77 | 3,241,600 |
| 2025-05-14 | $11.98 | $12.05 | $11.79 | $11.93 | $11.93 | 4,591,100 |
| 2025-05-13 | $11.96 | $12.04 | $11.85 | $11.98 | $11.98 | 5,352,870 |
| 2025-05-12 | $11.80 | $12.06 | $11.76 | $11.91 | $11.91 | 4,420,900 |
| 2025-05-09 | $11.89 | $11.90 | $11.71 | $11.77 | $11.77 | 3,471,800 |
| 2025-05-08 | $11.75 | $11.95 | $11.74 | $11.90 | $11.90 | 4,323,450 |
| 2025-05-07 | $11.99 | $12.03 | $11.71 | $11.80 | $11.80 | 5,216,700 |
| 2025-05-06 | $11.73 | $11.89 | $11.65 | $11.85 | $11.85 | 6,318,300 |
| 2025-04-30 | $11.46 | $11.80 | $11.43 | $11.68 | $11.68 | 6,388,850 |
| 2025-04-29 | $11.27 | $11.48 | $11.20 | $11.45 | $11.45 | 4,768,700 |
| 2025-04-28 | $11.32 | $11.42 | $11.17 | $11.33 | $11.33 | 5,390,400 |
| 2025-04-25 | $11.52 | $11.71 | $11.28 | $11.44 | $11.44 | 10,785,200 |
| 2025-04-24 | $11.60 | $11.91 | $11.29 | $11.29 | $11.29 | 11,989,900 |
| 2025-04-23 | $11.15 | $11.32 | $11.15 | $11.24 | $11.24 | 3,957,300 |
| 2025-04-22 | $11.08 | $11.22 | $11.06 | $11.15 | $11.15 | 2,763,700 |
| 2025-04-21 | $10.86 | $11.17 | $10.79 | $11.15 | $11.15 | 3,710,870 |
| 2025-04-18 | $10.96 | $11.09 | $10.82 | $10.91 | $10.91 | 2,591,800 |
| 2025-04-17 | $10.82 | $11.03 | $10.76 | $10.95 | $10.95 | 3,070,500 |
| 2025-04-16 | $11.09 | $11.10 | $10.67 | $10.88 | $10.88 | 5,037,200 |
| 2025-04-15 | $11.14 | $11.28 | $11.04 | $11.17 | $11.17 | 4,112,740 |
| 2025-04-14 | $11.25 | $11.34 | $11.10 | $11.16 | $11.16 | 3,938,600 |
| 2025-04-11 | $10.80 | $11.20 | $10.75 | $11.11 | $11.11 | 6,221,600 |
| 2025-04-10 | $10.86 | $11.18 | $10.86 | $10.99 | $10.99 | 8,357,750 |
| 2025-04-09 | $10.26 | $10.75 | $9.55 | $10.70 | $10.70 | 10,823,450 |
| 2025-04-08 | $10.32 | $10.92 | $10.16 | $10.51 | $10.51 | 11,101,600 |
| 2025-04-07 | $11.37 | $11.59 | $9.95 | $10.10 | $10.10 | 14,173,900 |
| 2025-04-03 | $12.35 | $12.62 | $12.15 | $12.25 | $12.25 | 5,805,600 |
| 2025-04-02 | $12.38 | $12.62 | $12.29 | $12.55 | $12.55 | 5,994,600 |
| 2025-04-01 | $12.13 | $12.65 | $12.13 | $12.42 | $12.42 | 8,497,030 |
| 2025-03-31 | $12.11 | $12.22 | $11.86 | $12.11 | $12.11 | 5,339,900 |
| 2025-03-28 | $12.23 | $12.60 | $12.20 | $12.22 | $12.22 | 6,447,100 |
| 2025-03-27 | $12.00 | $12.33 | $11.92 | $12.29 | $12.29 | 6,137,750 |
| 2025-03-26 | $12.05 | $12.16 | $12.03 | $12.07 | $12.07 | 4,432,900 |
| 2025-03-25 | $11.99 | $12.32 | $11.87 | $12.10 | $12.10 | 7,481,250 |
| 2025-03-24 | $12.14 | $12.26 | $11.75 | $11.96 | $11.96 | 6,208,900 |
| 2025-03-21 | $12.35 | $12.41 | $12.13 | $12.17 | $12.17 | 5,022,850 |
| 2025-03-20 | $12.48 | $12.55 | $12.35 | $12.38 | $12.38 | 4,533,780 |
| 2025-03-19 | $12.63 | $12.77 | $12.46 | $12.51 | $12.51 | 5,940,150 |
| 2025-03-18 | $12.63 | $12.79 | $12.57 | $12.65 | $12.65 | 5,745,500 |
| 2025-03-17 | $12.90 | $12.90 | $12.60 | $12.64 | $12.64 | 9,056,430 |
| 2025-03-14 | $12.52 | $12.94 | $12.41 | $12.84 | $12.84 | 11,308,380 |
| 2025-03-13 | $12.66 | $12.70 | $12.33 | $12.52 | $12.52 | 6,676,460 |
| 2025-03-12 | $12.68 | $12.83 | $12.56 | $12.69 | $12.69 | 8,448,850 |
| 2025-03-11 | $12.52 | $12.81 | $12.52 | $12.68 | $12.68 | 9,835,730 |
| 2025-03-10 | $13.35 | $13.49 | $12.70 | $12.90 | $12.90 | 20,375,600 |
| 2025-03-07 | $12.99 | $13.07 | $12.65 | $12.77 | $12.77 | 7,324,700 |
| 2025-03-06 | $12.80 | $13.10 | $12.72 | $13.04 | $13.04 | 8,335,800 |
| 2025-03-05 | $12.77 | $12.87 | $12.51 | $12.76 | $12.76 | 7,908,100 |
| 2025-03-04 | $12.42 | $12.93 | $12.42 | $12.87 | $12.87 | 10,646,500 |
| 2025-03-03 | $12.40 | $12.80 | $12.22 | $12.52 | $12.52 | 11,296,500 |
| 2025-02-28 | $12.90 | $12.97 | $12.20 | $12.23 | $12.23 | 13,127,100 |
| 2025-02-27 | $13.13 | $13.19 | $12.77 | $13.01 | $13.01 | 10,830,200 |
| 2025-02-26 | $13.14 | $13.25 | $12.96 | $13.11 | $13.11 | 12,013,900 |
| 2025-02-25 | $13.08 | $13.40 | $13.03 | $13.21 | $13.21 | 14,267,600 |
| 2025-02-24 | $13.61 | $13.62 | $13.19 | $13.40 | $13.40 | 16,026,300 |
| 2025-02-20 | $13.37 | $14.05 | $13.33 | $13.50 | $13.50 | 23,667,440 |
| 2025-02-19 | $13.21 | $13.53 | $13.00 | $13.27 | $13.27 | 22,132,200 |
| 2025-02-18 | $13.58 | $13.72 | $13.13 | $13.20 | $13.20 | 31,573,600 |
| 2025-02-17 | $14.20 | $14.93 | $13.55 | $13.67 | $13.67 | 62,545,130 |
| 2025-02-14 | $12.53 | $13.80 | $12.53 | $13.60 | $13.60 | 45,589,180 |
| 2025-02-13 | $12.64 | $12.68 | $12.27 | $12.43 | $12.43 | 15,977,550 |
| 2025-02-12 | $12.63 | $12.93 | $12.42 | $12.66 | $12.66 | 21,623,780 |
| 2025-02-11 | $12.92 | $13.27 | $12.68 | $12.78 | $12.78 | 32,293,170 |
| 2025-02-10 | $12.63 | $13.06 | $12.50 | $12.89 | $12.89 | 32,228,330 |
| 2025-02-07 | $11.67 | $12.56 | $11.63 | $12.47 | $12.47 | 26,234,650 |
| 2025-02-06 | $11.31 | $11.63 | $11.13 | $11.59 | $11.59 | 9,599,700 |
| 2025-02-05 | $11.10 | $11.38 | $11.02 | $11.37 | $11.37 | 8,649,200 |
| 2025-01-27 | $11.08 | $11.19 | $10.94 | $10.94 | $10.94 | 5,082,800 |
| 2025-01-24 | $10.78 | $11.13 | $10.77 | $11.05 | $11.05 | 7,186,550 |
| 2025-01-23 | $10.85 | $11.02 | $10.80 | $10.82 | $10.82 | 7,033,100 |
| 2025-01-22 | $10.79 | $10.90 | $10.68 | $10.74 | $10.74 | 4,860,600 |
| 2025-01-21 | $10.80 | $10.89 | $10.67 | $10.80 | $10.80 | 4,220,600 |
| 2025-01-20 | $10.83 | $10.90 | $10.75 | $10.80 | $10.80 | 4,960,560 |
| 2025-01-17 | $10.66 | $10.82 | $10.63 | $10.77 | $10.77 | 4,374,010 |
| 2025-01-16 | $10.78 | $10.92 | $10.62 | $10.75 | $10.75 | 6,343,000 |
| 2025-01-15 | $10.82 | $10.85 | $10.65 | $10.75 | $10.75 | 5,461,300 |
| 2025-01-14 | $10.32 | $10.83 | $10.28 | $10.82 | $10.82 | 9,150,590 |
| 2025-01-13 | $10.23 | $10.36 | $10.00 | $10.31 | $10.31 | 6,006,400 |
| 2025-01-09 | $10.51 | $10.74 | $10.47 | $10.58 | $10.58 | 6,552,900 |
| 2025-01-08 | $10.53 | $10.68 | $10.23 | $10.61 | $10.61 | 8,366,910 |
| 2025-01-07 | $10.57 | $10.67 | $10.35 | $10.59 | $10.59 | 8,409,460 |
| 2025-01-06 | $10.40 | $10.77 | $10.30 | $10.52 | $10.52 | 11,527,310 |
| 2025-01-03 | $10.85 | $10.89 | $10.34 | $10.37 | $10.37 | 9,167,300 |
| 2025-01-02 | $11.15 | $11.29 | $10.68 | $10.83 | $10.83 | 10,162,050 |
| 2024-12-31 | $11.49 | $11.60 | $11.16 | $11.18 | $11.18 | 9,448,650 |
| 2024-12-30 | $11.59 | $11.80 | $11.40 | $11.53 | $11.53 | 9,961,900 |
| 2024-12-27 | $11.56 | $12.05 | $11.49 | $11.78 | $11.78 | 13,689,500 |
| 2024-12-26 | $11.54 | $11.72 | $11.47 | $11.60 | $11.60 | 12,302,600 |
| 2024-12-25 | $12.22 | $12.40 | $11.55 | $11.74 | $11.74 | 18,478,850 |
| 2024-12-24 | $11.73 | $11.85 | $11.54 | $11.73 | $11.73 | 8,790,910 |
| 2024-12-23 | $12.26 | $12.33 | $11.62 | $11.68 | $11.68 | 13,865,470 |
| 2024-12-20 | $12.17 | $12.49 | $12.15 | $12.37 | $12.37 | 12,098,310 |
| 2024-12-19 | $12.21 | $12.46 | $12.03 | $12.26 | $12.26 | 12,645,470 |
| 2024-12-18 | $12.15 | $12.36 | $11.88 | $12.17 | $12.17 | 12,656,550 |
| 2024-12-17 | $12.82 | $12.88 | $12.06 | $12.08 | $12.08 | 21,287,300 |
| 2024-12-16 | $12.66 | $13.12 | $12.58 | $12.92 | $12.92 | 22,313,910 |
| 2024-12-13 | $12.89 | $13.00 | $12.61 | $12.61 | $12.61 | 19,537,990 |
| 2024-12-12 | $13.07 | $13.32 | $12.95 | $13.05 | $13.05 | 19,243,220 |
| 2024-12-11 | $13.45 | $13.45 | $13.10 | $13.16 | $13.16 | 22,796,500 |
| 2024-12-10 | $13.39 | $13.74 | $13.20 | $13.53 | $13.53 | 39,442,370 |
| 2024-12-09 | $13.43 | $13.74 | $12.96 | $13.19 | $13.19 | 40,118,210 |
| 2024-12-06 | $13.03 | $13.96 | $12.51 | $13.21 | $13.21 | 53,848,540 |
| 2024-12-05 | $11.92 | $12.40 | $11.91 | $12.33 | $12.33 | 23,072,700 |
| 2024-12-04 | $12.15 | $12.21 | $11.83 | $11.91 | $11.91 | 17,809,100 |
| 2024-12-03 | $12.30 | $12.45 | $12.11 | $12.25 | $12.25 | 23,355,830 |
| 2024-12-02 | $12.15 | $12.75 | $12.08 | $12.40 | $12.40 | 30,968,160 |
| 2024-11-29 | $12.00 | $12.37 | $11.77 | $12.14 | $12.14 | 34,104,640 |
| 2024-11-28 | $12.90 | $13.24 | $12.18 | $12.23 | $12.23 | 49,980,580 |
| 2024-11-27 | $12.80 | $13.68 | $12.10 | $13.35 | $13.35 | 67,150,370 |
| 2024-11-26 | $14.44 | $16.50 | $13.87 | $14.06 | $14.06 | 91,510,750 |
| 2024-11-25 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 16,521,860 |
| 2024-11-22 | $11.49 | $12.50 | $11.40 | $11.65 | $11.65 | 37,675,910 |
| 2024-11-21 | $11.95 | $12.86 | $11.39 | $11.75 | $11.75 | 35,250,630 |
| 2024-11-20 | $10.66 | $11.04 | $10.56 | $11.01 | $11.01 | 7,270,180 |
| 2024-11-19 | $10.51 | $10.68 | $10.40 | $10.66 | $10.66 | 4,965,480 |
| 2024-11-18 | $10.62 | $10.74 | $10.33 | $10.39 | $10.39 | 6,985,860 |
| 2024-11-15 | $10.75 | $11.04 | $10.55 | $10.57 | $10.57 | 8,530,200 |
| 2024-11-14 | $11.28 | $11.28 | $10.75 | $10.78 | $10.78 | 13,557,260 |
| 2024-11-13 | $11.09 | $11.62 | $11.04 | $11.45 | $11.45 | 22,251,750 |
| 2024-11-12 | $11.00 | $11.30 | $10.84 | $11.00 | $11.00 | 11,237,780 |
| 2024-11-11 | $10.80 | $10.97 | $10.70 | $10.97 | $10.97 | 8,654,530 |
| 2024-11-08 | $11.03 | $11.09 | $10.76 | $10.84 | $10.84 | 9,081,470 |
| 2024-11-07 | $10.47 | $10.95 | $10.42 | $10.93 | $10.93 | 9,158,490 |
| 2024-11-06 | $10.59 | $10.68 | $10.41 | $10.49 | $10.49 | 9,643,460 |
| 2024-11-05 | $10.23 | $10.67 | $10.16 | $10.60 | $10.60 | 9,589,890 |
| 2024-11-04 | $10.02 | $10.24 | $10.02 | $10.24 | $10.24 | 6,511,300 |
| 2024-11-01 | $10.32 | $10.41 | $10.02 | $10.05 | $10.05 | 9,880,360 |
| 2024-10-31 | $10.54 | $10.64 | $10.30 | $10.40 | $10.40 | 13,194,100 |
| 2024-10-30 | $10.63 | $10.81 | $10.41 | $10.57 | $10.57 | 8,790,900 |
| 2024-10-29 | $11.40 | $11.40 | $10.66 | $10.70 | $10.70 | 13,549,630 |
| 2024-10-28 | $10.93 | $11.14 | $10.79 | $11.13 | $11.13 | 10,156,320 |
| 2024-10-25 | $11.13 | $11.25 | $10.84 | $10.98 | $10.98 | 17,417,270 |
| 2024-10-24 | $11.09 | $11.54 | $11.06 | $11.34 | $11.34 | 10,971,770 |
| 2024-10-23 | $11.36 | $11.38 | $11.08 | $11.19 | $11.19 | 7,618,670 |
| 2024-10-22 | $11.06 | $11.25 | $10.89 | $11.22 | $11.22 | 7,545,400 |
| 2024-10-21 | $11.00 | $11.10 | $10.80 | $10.99 | $10.99 | 8,368,080 |
| 2024-10-18 | $10.48 | $11.26 | $10.38 | $11.00 | $11.00 | 10,434,780 |
| 2024-10-17 | $10.55 | $10.65 | $10.36 | $10.38 | $10.38 | 5,813,700 |
| 2024-10-16 | $10.29 | $10.58 | $10.24 | $10.41 | $10.41 | 5,923,800 |
| 2024-10-15 | $10.59 | $10.77 | $10.36 | $10.39 | $10.39 | 7,711,080 |
| 2024-10-14 | $10.40 | $10.63 | $10.09 | $10.58 | $10.58 | 9,824,860 |
| 2024-10-11 | $11.18 | $11.20 | $10.28 | $10.46 | $10.46 | 9,840,650 |
| 2024-10-10 | $11.45 | $11.72 | $11.09 | $11.09 | $11.09 | 11,127,700 |
| 2024-10-09 | $11.80 | $12.27 | $11.19 | $11.23 | $11.23 | 15,414,940 |
| 2024-10-08 | $13.45 | $13.46 | $11.50 | $12.35 | $12.35 | 21,745,530 |
| 2024-09-30 | $10.36 | $11.45 | $10.11 | $11.35 | $11.35 | 21,096,330 |
| 2024-09-27 | $9.70 | $10.13 | $9.58 | $9.98 | $9.98 | 8,667,440 |
| 2024-09-26 | $9.28 | $9.55 | $9.17 | $9.55 | $9.55 | 5,546,320 |
| 2024-09-25 | $9.21 | $9.45 | $9.21 | $9.27 | $9.27 | 4,784,200 |
| 2024-09-24 | $8.95 | $9.18 | $8.86 | $9.18 | $9.18 | 4,855,780 |
| 2024-09-23 | $8.96 | $9.07 | $8.87 | $8.91 | $8.91 | 2,659,300 |
| 2024-09-20 | $9.04 | $9.04 | $8.90 | $8.98 | $8.98 | 2,953,300 |
| 2024-09-19 | $8.99 | $9.16 | $8.88 | $9.05 | $9.05 | 3,646,100 |
| 2024-09-18 | $9.04 | $9.19 | $8.90 | $8.90 | $8.90 | 4,905,900 |
| 2024-09-13 | $9.09 | $9.24 | $9.07 | $9.10 | $9.10 | 4,630,600 |
| 2024-09-12 | $9.07 | $9.25 | $9.07 | $9.11 | $9.11 | 3,476,100 |
| 2024-09-11 | $9.05 | $9.18 | $9.03 | $9.15 | $9.15 | 3,704,600 |
| 2024-09-10 | $9.04 | $9.09 | $8.90 | $9.05 | $9.05 | 3,396,700 |
| 2024-09-09 | $8.89 | $9.15 | $8.88 | $9.00 | $9.00 | 4,721,700 |
| 2024-09-06 | $9.07 | $9.21 | $8.88 | $8.89 | $8.89 | 4,922,710 |
| 2024-09-05 | $8.86 | $9.12 | $8.82 | $9.09 | $9.09 | 5,769,440 |
| 2024-09-04 | $8.70 | $8.96 | $8.69 | $8.83 | $8.83 | 5,116,300 |
| 2024-09-03 | $8.70 | $8.82 | $8.63 | $8.74 | $8.74 | 5,485,000 |
| 2024-09-02 | $8.75 | $9.08 | $8.65 | $8.78 | $8.78 | 10,705,660 |
| 2024-08-30 | $8.69 | $9.00 | $8.38 | $8.90 | $8.90 | 16,828,730 |
| 2024-08-29 | $8.01 | $9.09 | $7.94 | $8.45 | $8.45 | 13,101,950 |
| 2024-08-28 | $7.90 | $8.08 | $7.82 | $8.01 | $8.01 | 2,205,970 |
| 2024-08-27 | $7.85 | $8.00 | $7.74 | $7.90 | $7.90 | 1,809,980 |
| 2024-08-26 | $7.80 | $7.99 | $7.75 | $7.92 | $7.92 | 2,292,500 |
| 2024-08-23 | $7.91 | $7.97 | $7.80 | $7.86 | $7.86 | 2,263,680 |
| 2024-08-22 | $8.03 | $8.12 | $7.91 | $7.94 | $7.94 | 2,232,900 |
| 2024-08-21 | $8.12 | $8.17 | $8.01 | $8.01 | $8.01 | 2,086,700 |
| 2024-08-20 | $8.33 | $8.34 | $8.06 | $8.12 | $8.12 | 2,425,100 |
| 2024-08-19 | $8.51 | $8.57 | $8.33 | $8.35 | $8.35 | 2,036,200 |
| 2024-08-16 | $8.33 | $8.47 | $8.21 | $8.42 | $8.42 | 2,628,900 |
| 2024-08-15 | $8.12 | $8.38 | $8.12 | $8.32 | $8.32 | 2,201,700 |
| 2024-08-14 | $8.40 | $8.40 | $8.18 | $8.25 | $8.25 | 1,957,800 |
| 2024-08-13 | $8.40 | $8.45 | $8.25 | $8.36 | $8.36 | 2,618,000 |
| 2024-08-12 | $8.48 | $8.54 | $8.30 | $8.45 | $8.45 | 2,736,700 |
| 2024-08-09 | $8.47 | $8.56 | $8.33 | $8.34 | $8.34 | 2,299,000 |
| 2024-08-08 | $8.35 | $8.51 | $8.35 | $8.44 | $8.44 | 2,379,700 |
| 2024-08-07 | $8.44 | $8.47 | $8.31 | $8.39 | $8.39 | 2,499,100 |
| 2024-08-06 | $8.26 | $8.46 | $8.26 | $8.45 | $8.45 | 3,004,100 |
| 2024-08-05 | $8.30 | $8.50 | $8.20 | $8.23 | $8.23 | 3,359,900 |
| 2024-08-02 | $8.26 | $8.55 | $8.26 | $8.37 | $8.37 | 3,835,600 |
| 2024-08-01 | $8.40 | $8.48 | $8.30 | $8.33 | $8.33 | 3,772,200 |
| 2024-07-31 | $7.89 | $8.35 | $7.83 | $8.34 | $8.34 | 5,403,500 |
| 2024-07-30 | $7.90 | $7.95 | $7.84 | $7.90 | $7.90 | 2,498,200 |
| 2024-07-29 | $8.06 | $8.07 | $7.88 | $7.89 | $7.89 | 2,454,310 |
| 2024-07-26 | $7.94 | $8.09 | $7.93 | $8.00 | $8.00 | 1,754,900 |
| 2024-07-25 | $7.89 | $8.05 | $7.84 | $7.93 | $7.93 | 2,123,200 |
| 2024-07-24 | $8.00 | $8.08 | $7.89 | $7.91 | $7.91 | 2,588,700 |
| 2024-07-23 | $8.23 | $8.26 | $8.00 | $8.02 | $8.02 | 2,603,600 |
| 2024-07-22 | $8.15 | $8.28 | $8.11 | $8.24 | $8.24 | 2,021,580 |
| 2024-07-19 | $8.13 | $8.29 | $8.07 | $8.20 | $8.20 | 2,545,400 |
| 2024-07-18 | $8.06 | $8.17 | $8.01 | $8.13 | $8.13 | 2,352,600 |
| 2024-07-17 | $8.12 | $8.19 | $8.02 | $8.14 | $8.14 | 2,812,720 |
| 2024-07-16 | $8.16 | $8.19 | $8.06 | $8.13 | $8.13 | 1,730,500 |
| 2024-07-15 | $8.39 | $8.39 | $8.12 | $8.15 | $8.15 | 2,566,300 |
| 2024-07-12 | $8.29 | $8.44 | $8.29 | $8.34 | $8.34 | 2,363,700 |
| 2024-07-11 | $8.14 | $8.42 | $8.14 | $8.34 | $8.34 | 3,439,320 |
| 2024-07-10 | $8.08 | $8.18 | $8.00 | $8.03 | $8.03 | 2,394,320 |
| 2024-07-09 | $7.98 | $8.10 | $7.82 | $8.08 | $8.08 | 3,154,020 |
| 2024-07-08 | $8.30 | $8.38 | $7.95 | $7.98 | $7.98 | 3,771,100 |
| 2024-07-05 | $8.00 | $8.38 | $7.96 | $8.36 | $8.36 | 4,507,080 |
| 2024-07-04 | $8.45 | $8.46 | $7.95 | $8.02 | $8.02 | 5,606,120 |
| 2024-07-03 | $8.54 | $8.57 | $8.40 | $8.42 | $8.42 | 2,302,350 |
| 2024-07-02 | $8.57 | $8.66 | $8.51 | $8.52 | $8.52 | 2,088,300 |
| 2024-07-01 | $8.58 | $8.66 | $8.39 | $8.59 | $8.59 | 2,981,300 |
| 2024-06-28 | $8.62 | $8.78 | $8.54 | $8.59 | $8.59 | 2,503,950 |
| 2024-06-27 | $8.83 | $8.86 | $8.58 | $8.60 | $8.60 | 2,384,900 |
| 2024-06-26 | $8.55 | $8.85 | $8.46 | $8.84 | $8.84 | 3,527,700 |
| 2024-06-25 | $8.45 | $8.62 | $8.42 | $8.61 | $8.61 | 4,923,950 |
| 2024-06-24 | $8.82 | $8.82 | $8.45 | $8.48 | $8.48 | 4,332,480 |
| 2024-06-21 | $8.90 | $8.98 | $8.76 | $8.88 | $8.88 | 2,705,000 |
| 2024-06-20 | $9.05 | $9.18 | $8.87 | $8.87 | $8.87 | 3,566,500 |
| 2024-06-19 | $9.06 | $9.25 | $9.04 | $9.05 | $9.05 | 3,054,100 |
| 2024-06-18 | $9.08 | $9.16 | $9.04 | $9.16 | $9.16 | 2,065,930 |
| 2024-06-17 | $9.16 | $9.18 | $9.07 | $9.09 | $9.09 | 1,998,400 |
| 2024-06-14 | $9.13 | $9.24 | $9.07 | $9.18 | $9.18 | 3,168,750 |
| 2024-06-13 | $9.25 | $9.35 | $9.16 | $9.19 | $9.19 | 2,488,400 |
| 2024-06-12 | $9.25 | $9.40 | $9.21 | $9.33 | $9.33 | 2,992,100 |
| 2024-06-11 | $9.03 | $9.26 | $8.97 | $9.25 | $9.25 | 2,978,010 |
| 2024-06-07 | $9.17 | $9.27 | $9.06 | $9.18 | $9.18 | 3,255,970 |
| 2024-06-06 | $9.44 | $9.58 | $9.06 | $9.12 | $9.12 | 6,653,300 |
| 2024-06-05 | $9.41 | $9.67 | $9.40 | $9.46 | $9.46 | 4,307,330 |
| 2024-06-04 | $9.32 | $9.57 | $9.24 | $9.52 | $9.52 | 5,124,800 |
| 2024-06-03 | $9.59 | $9.63 | $9.31 | $9.40 | $9.40 | 5,216,600 |
| 2024-05-31 | $9.31 | $9.59 | $9.20 | $9.54 | $9.54 | 6,701,090 |
| 2024-05-30 | $9.56 | $9.95 | $9.30 | $9.38 | $9.38 | 13,354,620 |
| 2024-05-29 | $9.32 | $9.54 | $9.26 | $9.53 | $9.53 | 6,263,250 |
| 2024-05-28 | $9.25 | $9.39 | $9.17 | $9.31 | $9.31 | 4,832,800 |
| 2024-05-27 | $9.27 | $9.32 | $9.05 | $9.31 | $9.31 | 4,631,600 |
| 2024-05-24 | $9.34 | $9.40 | $9.22 | $9.23 | $9.23 | 4,043,000 |
| 2024-05-23 | $9.66 | $9.66 | $9.31 | $9.34 | $9.34 | 8,320,100 |
| 2024-05-22 | $9.63 | $9.73 | $9.58 | $9.65 | $9.65 | 4,928,800 |
| 2024-05-21 | $9.70 | $9.77 | $9.60 | $9.69 | $9.69 | 3,865,400 |
| 2024-05-20 | $9.81 | $9.89 | $9.65 | $9.72 | $9.72 | 5,929,030 |
| 2024-05-17 | $9.69 | $9.81 | $9.61 | $9.80 | $9.80 | 5,541,200 |
| 2024-05-16 | $9.69 | $9.81 | $9.68 | $9.70 | $9.70 | 4,232,400 |
| 2024-05-15 | $9.89 | $9.90 | $9.66 | $9.71 | $9.71 | 5,413,500 |
| 2024-05-14 | $9.64 | $10.02 | $9.63 | $9.95 | $9.95 | 8,372,100 |
| 2024-05-13 | $9.80 | $9.88 | $9.59 | $9.63 | $9.63 | 10,035,780 |
| 2024-05-10 | $10.18 | $10.23 | $9.88 | $9.92 | $9.92 | 12,808,730 |
| 2024-05-09 | $10.05 | $10.45 | $9.97 | $10.22 | $10.22 | 15,674,360 |
| 2024-05-08 | $10.13 | $10.50 | $9.96 | $10.06 | $10.06 | 21,341,450 |
| 2024-05-07 | $10.50 | $11.31 | $10.16 | $10.30 | $10.30 | 32,844,580 |
| 2024-05-06 | $9.96 | $10.03 | $9.85 | $9.94 | $9.94 | 7,444,000 |
| 2024-04-30 | $9.87 | $10.08 | $9.85 | $10.00 | $10.00 | 10,404,100 |
| 2024-04-29 | $9.51 | $9.87 | $9.43 | $9.87 | $9.87 | 9,427,070 |
| 2024-04-26 | $9.21 | $9.53 | $9.18 | $9.46 | $9.46 | 11,715,190 |
| 2024-04-25 | $9.33 | $9.67 | $9.32 | $9.53 | $9.53 | 7,710,880 |
| 2024-04-24 | $9.32 | $9.47 | $9.21 | $9.46 | $9.46 | 7,337,200 |
| 2024-04-23 | $9.14 | $9.36 | $9.10 | $9.31 | $9.31 | 8,311,970 |
| 2024-04-22 | $9.02 | $9.28 | $8.92 | $9.13 | $9.13 | 7,432,390 |
| 2024-04-19 | $9.13 | $9.21 | $8.98 | $9.10 | $9.10 | 7,208,500 |
| 2024-04-18 | $9.34 | $9.34 | $9.11 | $9.15 | $9.15 | 8,994,260 |
| 2024-04-17 | $9.18 | $9.54 | $9.16 | $9.37 | $9.37 | 10,578,510 |
| 2024-04-16 | $9.58 | $9.74 | $8.98 | $9.02 | $9.02 | 12,103,850 |
| 2024-04-15 | $9.99 | $10.11 | $9.52 | $9.70 | $9.70 | 10,955,110 |
| 2024-04-12 | $10.06 | $10.20 | $9.97 | $10.00 | $10.00 | 6,402,000 |
| 2024-04-11 | $10.13 | $10.28 | $10.05 | $10.09 | $10.09 | 6,649,540 |
| 2024-04-10 | $10.37 | $10.38 | $10.03 | $10.13 | $10.13 | 8,484,500 |
| 2024-04-09 | $10.20 | $10.39 | $10.17 | $10.37 | $10.37 | 8,061,180 |
| 2024-04-08 | $10.55 | $10.62 | $10.18 | $10.18 | $10.18 | 11,093,210 |
| 2024-04-03 | $10.67 | $10.95 | $10.62 | $10.63 | $10.63 | 11,309,990 |
| 2024-04-02 | $11.00 | $11.06 | $10.64 | $10.71 | $10.71 | 13,227,010 |
| 2024-04-01 | $10.90 | $11.15 | $10.86 | $11.10 | $11.10 | 14,030,300 |
| 2024-03-29 | $10.80 | $10.97 | $10.48 | $10.92 | $10.92 | 19,793,520 |
| 2024-03-28 | $11.02 | $11.37 | $10.90 | $11.13 | $11.13 | 15,994,280 |
| 2024-03-27 | $11.14 | $11.35 | $11.00 | $11.01 | $11.01 | 13,628,330 |
| 2024-03-26 | $11.39 | $11.50 | $10.97 | $11.20 | $11.20 | 14,229,940 |
| 2024-03-25 | $11.88 | $12.07 | $11.31 | $11.35 | $11.35 | 20,879,560 |
| 2024-03-22 | $12.46 | $12.53 | $11.82 | $12.05 | $12.05 | 30,300,870 |
| 2024-03-21 | $13.04 | $13.20 | $12.48 | $12.71 | $12.71 | 32,201,380 |
| 2024-03-20 | $12.70 | $14.16 | $12.51 | $13.04 | $13.04 | 51,422,380 |
| 2024-03-19 | $12.50 | $13.69 | $12.11 | $13.25 | $13.25 | 56,457,670 |
| 2024-03-18 | $10.45 | $12.56 | $10.39 | $12.56 | $12.56 | 42,364,480 |
| 2024-03-15 | $10.02 | $10.52 | $9.98 | $10.47 | $10.47 | 20,223,230 |
| 2024-03-14 | $9.79 | $9.92 | $9.61 | $9.77 | $9.77 | 6,385,590 |
| 2024-03-13 | $9.80 | $9.84 | $9.58 | $9.68 | $9.68 | 5,930,200 |
| 2024-03-12 | $9.53 | $10.03 | $9.41 | $9.81 | $9.81 | 11,733,120 |
| 2024-03-11 | $9.17 | $9.55 | $9.12 | $9.47 | $9.47 | 9,607,400 |
| 2024-03-08 | $9.08 | $9.15 | $8.98 | $9.12 | $9.12 | 4,902,000 |
| 2024-03-07 | $9.25 | $9.32 | $9.07 | $9.08 | $9.08 | 6,150,550 |
| 2024-03-06 | $9.20 | $9.34 | $9.07 | $9.28 | $9.28 | 6,134,700 |
| 2024-03-05 | $9.46 | $9.46 | $9.21 | $9.29 | $9.29 | 9,667,080 |
| 2024-03-04 | $9.73 | $9.79 | $9.36 | $9.60 | $9.60 | 17,719,040 |
| 2024-03-01 | $9.18 | $10.55 | $9.05 | $10.01 | $10.01 | 14,277,930 |
| 2024-02-29 | $8.91 | $9.25 | $8.89 | $9.18 | $9.18 | 5,016,560 |
| 2024-02-28 | $9.37 | $9.63 | $8.93 | $8.94 | $8.94 | 7,603,810 |
| 2024-02-27 | $9.14 | $9.38 | $9.08 | $9.38 | $9.38 | 4,776,100 |
| 2024-02-26 | $9.23 | $9.32 | $9.02 | $9.17 | $9.17 | 6,015,400 |
| 2024-02-23 | $9.08 | $9.15 | $8.90 | $9.15 | $9.15 | 4,847,490 |
| 2024-02-22 | $8.97 | $9.12 | $8.95 | $9.08 | $9.08 | 3,706,960 |
| 2024-02-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2024-02-20 | $9.00 | $9.04 | $8.84 | $9.02 | $9.02 | 5,020,000 |
| 2024-02-19 | $9.35 | $9.36 | $8.78 | $9.02 | $9.02 | 11,396,110 |
| 2024-02-08 | $8.55 | $9.54 | $8.55 | $9.32 | $9.32 | 9,660,620 |
| 2024-02-07 | $8.32 | $8.86 | $8.26 | $8.64 | $8.64 | 9,240,040 |
| 2024-02-06 | $7.57 | $8.39 | $7.29 | $8.30 | $8.30 | 7,621,790 |
| 2024-02-05 | $7.75 | $7.91 | $7.13 | $7.55 | $7.55 | 7,593,400 |
| 2024-02-02 | $8.35 | $8.43 | $7.61 | $7.85 | $7.85 | 6,001,400 |
| 2024-02-01 | $8.32 | $8.54 | $8.13 | $8.32 | $8.32 | 4,595,500 |
| 2024-01-31 | $8.70 | $8.84 | $8.32 | $8.35 | $8.35 | 4,827,100 |
| 2024-01-30 | $8.98 | $9.07 | $8.71 | $8.74 | $8.74 | 2,968,150 |
| 2024-01-29 | $9.31 | $9.33 | $8.99 | $8.99 | $8.99 | 2,827,300 |
| 2024-01-26 | $9.26 | $9.41 | $9.15 | $9.19 | $9.19 | 3,450,900 |
| 2024-01-25 | $8.95 | $9.33 | $8.82 | $9.32 | $9.32 | 4,416,340 |
| 2024-01-24 | $8.82 | $9.03 | $8.62 | $8.95 | $8.95 | 3,711,500 |
| 2024-01-23 | $8.67 | $8.87 | $8.51 | $8.82 | $8.82 | 5,177,820 |
| 2024-01-22 | $9.26 | $9.26 | $8.61 | $8.67 | $8.67 | 5,305,200 |
| 2024-01-19 | $9.35 | $9.45 | $9.24 | $9.26 | $9.26 | 2,854,470 |
| 2024-01-18 | $9.51 | $9.51 | $9.05 | $9.36 | $9.36 | 5,679,700 |
| 2024-01-17 | $9.73 | $9.77 | $9.51 | $9.51 | $9.51 | 2,810,400 |
| 2024-01-16 | $9.83 | $9.85 | $9.57 | $9.71 | $9.71 | 4,342,100 |
| 2024-01-15 | $9.78 | $9.89 | $9.71 | $9.77 | $9.77 | 2,865,100 |
| 2024-01-12 | $9.95 | $9.95 | $9.78 | $9.78 | $9.78 | 3,183,500 |
| 2024-01-11 | $9.80 | $9.96 | $9.75 | $9.92 | $9.92 | 3,637,400 |
| 2024-01-10 | $9.85 | $9.98 | $9.72 | $9.77 | $9.77 | 3,089,500 |
| 2024-01-09 | $9.81 | $10.05 | $9.76 | $9.88 | $9.88 | 3,981,550 |
| 2024-01-08 | $10.00 | $10.00 | $9.76 | $9.77 | $9.77 | 4,367,400 |
| 2024-01-05 | $10.15 | $10.19 | $9.95 | $10.02 | $10.02 | 4,520,900 |
| 2024-01-04 | $10.24 | $10.24 | $10.05 | $10.16 | $10.16 | 3,350,400 |
| 2024-01-03 | $10.19 | $10.34 | $10.12 | $10.22 | $10.22 | 4,098,000 |
| 2024-01-02 | $10.21 | $10.32 | $10.11 | $10.22 | $10.22 | 4,043,300 |
| 2024-01-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-12-29 | $10.07 | $10.24 | $10.05 | $10.21 | $10.21 | 2,979,300 |
| 2023-12-28 | $9.91 | $10.14 | $9.82 | $10.08 | $10.08 | 5,129,200 |
| 2023-12-27 | $9.74 | $9.93 | $9.67 | $9.92 | $9.92 | 3,600,500 |
| 2023-12-26 | $9.98 | $9.98 | $9.69 | $9.70 | $9.70 | 4,228,700 |
| 2023-12-25 | $10.01 | $10.08 | $9.86 | $9.94 | $9.94 | 3,700,900 |
| 2023-12-22 | $10.21 | $10.21 | $9.99 | $10.07 | $10.07 | 5,496,500 |
| 2023-12-21 | $10.15 | $10.23 | $9.96 | $10.20 | $10.20 | 4,688,070 |
| 2023-12-20 | $10.23 | $10.35 | $10.16 | $10.16 | $10.16 | 2,893,300 |
| 2023-12-19 | $10.32 | $10.37 | $10.18 | $10.28 | $10.28 | 3,609,800 |
| 2023-12-18 | $10.36 | $10.52 | $10.30 | $10.33 | $10.33 | 5,120,500 |
| 2023-12-15 | $10.52 | $10.61 | $10.30 | $10.34 | $10.34 | 5,558,000 |
| 2023-12-14 | $10.62 | $10.75 | $10.51 | $10.52 | $10.52 | 3,996,700 |
| 2023-12-13 | $10.61 | $10.78 | $10.57 | $10.60 | $10.60 | 5,114,450 |
| 2023-12-12 | $10.70 | $10.71 | $10.54 | $10.61 | $10.61 | 5,557,600 |
| 2023-12-11 | $10.71 | $10.76 | $10.46 | $10.74 | $10.74 | 6,183,200 |
| 2023-12-08 | $10.57 | $10.90 | $10.53 | $10.69 | $10.69 | 8,435,190 |
| 2023-12-07 | $10.65 | $10.73 | $10.56 | $10.62 | $10.62 | 4,297,700 |
| 2023-12-06 | $10.57 | $10.81 | $10.49 | $10.65 | $10.65 | 6,961,390 |
| 2023-12-05 | $10.81 | $10.89 | $10.57 | $10.59 | $10.59 | 9,203,840 |
| 2023-12-04 | $11.09 | $11.09 | $10.78 | $10.88 | $10.88 | 8,647,300 |
| 2023-12-01 | $10.89 | $11.12 | $10.87 | $11.06 | $11.06 | 10,395,610 |
| 2023-11-30 | $11.05 | $11.05 | $10.72 | $10.88 | $10.88 | 10,895,100 |
| 2023-11-29 | $11.18 | $11.24 | $11.02 | $11.05 | $11.05 | 12,864,780 |
| 2023-11-28 | $10.86 | $11.42 | $10.68 | $11.27 | $11.27 | 22,288,980 |
| 2023-11-27 | $11.70 | $11.74 | $10.90 | $10.98 | $10.98 | 33,037,860 |
| 2023-11-24 | $11.30 | $11.86 | $11.21 | $11.83 | $11.83 | 36,758,620 |
| 2023-11-23 | $11.22 | $11.50 | $11.06 | $11.42 | $11.42 | 23,509,120 |
| 2023-11-22 | $10.97 | $11.64 | $10.89 | $11.15 | $11.15 | 19,413,880 |
| 2023-11-21 | $11.03 | $11.09 | $10.93 | $10.95 | $10.95 | 3,167,900 |
| 2023-11-20 | $10.93 | $11.06 | $10.87 | $11.03 | $11.03 | 4,401,370 |
| 2023-11-17 | $10.69 | $10.94 | $10.64 | $10.93 | $10.93 | 4,305,760 |
| 2023-11-16 | $10.85 | $10.87 | $10.68 | $10.69 | $10.69 | 3,540,770 |
| 2023-11-15 | $10.89 | $10.92 | $10.79 | $10.89 | $10.89 | 4,113,500 |
| 2023-11-14 | $10.79 | $10.90 | $10.76 | $10.84 | $10.84 | 3,498,300 |
| 2023-11-13 | $10.72 | $10.85 | $10.66 | $10.82 | $10.82 | 4,810,900 |
| 2023-11-10 | $10.68 | $10.78 | $10.60 | $10.71 | $10.71 | 2,896,100 |
| 2023-11-09 | $10.82 | $10.94 | $10.66 | $10.73 | $10.73 | 4,423,800 |
| 2023-11-08 | $10.75 | $10.90 | $10.70 | $10.84 | $10.84 | 3,935,050 |
| 2023-11-07 | $10.81 | $10.81 | $10.69 | $10.75 | $10.75 | 3,046,800 |
| 2023-11-06 | $10.67 | $10.87 | $10.65 | $10.80 | $10.80 | 6,324,990 |
| 2023-11-03 | $10.66 | $10.79 | $10.60 | $10.65 | $10.65 | 4,124,620 |
| 2023-11-02 | $10.73 | $10.84 | $10.63 | $10.67 | $10.67 | 4,531,900 |
| 2023-11-01 | $10.75 | $10.77 | $10.55 | $10.74 | $10.74 | 4,904,500 |
| 2023-10-31 | $10.60 | $10.80 | $10.60 | $10.69 | $10.69 | 4,947,900 |
| 2023-10-30 | $10.23 | $10.74 | $10.23 | $10.72 | $10.72 | 9,548,160 |
| 2023-10-27 | $9.75 | $10.42 | $9.70 | $10.33 | $10.33 | 8,179,750 |
| 2023-10-26 | $9.63 | $9.83 | $9.58 | $9.82 | $9.82 | 5,175,300 |
| 2023-10-25 | $9.84 | $9.90 | $9.66 | $9.67 | $9.67 | 7,199,950 |
| 2023-10-24 | $9.66 | $9.92 | $9.58 | $9.83 | $9.83 | 5,204,490 |
| 2023-10-23 | $9.77 | $9.90 | $9.61 | $9.68 | $9.68 | 5,392,810 |
| 2023-10-20 | $9.71 | $10.04 | $9.71 | $9.78 | $9.78 | 6,610,100 |
| 2023-10-19 | $10.10 | $10.22 | $9.96 | $9.97 | $9.97 | 4,725,340 |
| 2023-10-18 | $10.38 | $10.38 | $10.08 | $10.11 | $10.11 | 5,556,460 |
| 2023-10-17 | $10.55 | $10.60 | $10.21 | $10.35 | $10.35 | 7,028,610 |
| 2023-10-16 | $10.93 | $10.97 | $10.49 | $10.54 | $10.54 | 7,050,280 |
| 2023-10-13 | $10.77 | $10.97 | $10.67 | $10.95 | $10.95 | 6,566,400 |
| 2023-10-12 | $10.83 | $11.00 | $10.69 | $10.79 | $10.79 | 6,533,280 |
| 2023-10-11 | $10.41 | $11.03 | $10.40 | $10.80 | $10.80 | 10,714,590 |
| 2023-10-10 | $10.80 | $10.88 | $10.35 | $10.40 | $10.40 | 9,517,980 |
| 2023-10-09 | $10.91 | $11.02 | $10.76 | $10.77 | $10.77 | 6,208,000 |
| 2023-09-28 | $11.14 | $11.19 | $10.96 | $10.99 | $10.99 | 4,915,400 |
| 2023-09-27 | $10.88 | $11.14 | $10.87 | $11.09 | $11.09 | 5,866,840 |
| 2023-09-26 | $11.06 | $11.12 | $10.85 | $10.88 | $10.88 | 4,227,920 |
| 2023-09-25 | $10.99 | $11.18 | $10.97 | $11.11 | $11.11 | 6,099,500 |
| 2023-09-22 | $10.80 | $11.04 | $10.71 | $11.03 | $11.03 | 4,754,910 |
| 2023-09-21 | $10.93 | $11.10 | $10.81 | $10.83 | $10.83 | 4,745,260 |
| 2023-09-20 | $10.93 | $11.05 | $10.91 | $10.99 | $10.99 | 4,427,700 |
| 2023-09-19 | $11.08 | $11.17 | $10.94 | $10.98 | $10.98 | 4,928,620 |
| 2023-09-18 | $11.00 | $11.23 | $10.96 | $11.11 | $11.11 | 5,150,790 |
| 2023-09-15 | $10.85 | $11.25 | $10.71 | $11.06 | $11.06 | 7,482,920 |
| 2023-09-14 | $10.95 | $10.96 | $10.66 | $10.80 | $10.80 | 3,737,200 |
| 2023-09-13 | $11.05 | $11.10 | $10.73 | $10.84 | $10.84 | 4,022,650 |
| 2023-09-12 | $11.02 | $11.16 | $11.00 | $11.08 | $11.08 | 4,673,330 |
| 2023-09-11 | $10.67 | $11.09 | $10.55 | $11.06 | $11.06 | 8,468,010 |
| 2023-09-08 | $10.63 | $10.68 | $10.57 | $10.66 | $10.66 | 3,282,630 |
| 2023-09-07 | $10.85 | $10.85 | $10.54 | $10.56 | $10.56 | 5,897,500 |
| 2023-09-06 | $10.97 | $10.97 | $10.79 | $10.85 | $10.85 | 3,829,600 |
| 2023-09-05 | $11.04 | $11.10 | $10.91 | $10.95 | $10.95 | 4,339,400 |
| 2023-09-04 | $10.95 | $11.10 | $10.92 | $11.06 | $11.06 | 6,026,100 |
| 2023-09-01 | $11.08 | $11.17 | $10.85 | $10.89 | $10.89 | 5,514,900 |
| 2023-08-31 | $11.18 | $11.18 | $10.97 | $11.11 | $11.11 | 4,127,500 |
| 2023-08-30 | $11.09 | $11.32 | $11.06 | $11.15 | $11.15 | 5,806,200 |
| 2023-08-29 | $10.69 | $11.20 | $10.67 | $11.13 | $11.13 | 10,178,510 |
| 2023-08-28 | $11.68 | $11.68 | $10.64 | $10.65 | $10.65 | 12,208,410 |
| 2023-08-25 | $11.00 | $11.13 | $10.82 | $10.88 | $10.88 | 6,454,510 |
| 2023-08-24 | $11.13 | $11.19 | $10.71 | $11.11 | $11.11 | 11,408,260 |
| 2023-08-23 | $12.02 | $12.17 | $10.94 | $11.01 | $11.01 | 17,423,230 |
| 2023-08-22 | $12.34 | $12.45 | $12.16 | $12.45 | $12.45 | 3,637,270 |
| 2023-08-21 | $12.34 | $12.54 | $12.28 | $12.30 | $12.30 | 2,726,600 |
| 2023-08-18 | $12.76 | $12.85 | $12.37 | $12.38 | $12.38 | 3,593,640 |
| 2023-08-17 | $12.65 | $12.81 | $12.57 | $12.79 | $12.79 | 3,292,530 |
| 2023-08-16 | $12.71 | $13.00 | $12.69 | $12.73 | $12.73 | 3,011,300 |
| 2023-08-15 | $12.60 | $12.84 | $12.56 | $12.81 | $12.81 | 2,893,150 |
| 2023-08-14 | $12.64 | $12.75 | $12.48 | $12.72 | $12.72 | 4,683,060 |
| 2023-08-11 | $12.74 | $13.02 | $12.74 | $12.78 | $12.78 | 4,050,060 |
| 2023-08-10 | $12.75 | $12.89 | $12.64 | $12.69 | $12.69 | 3,062,700 |
| 2023-08-09 | $12.73 | $12.86 | $12.62 | $12.79 | $12.79 | 3,011,230 |
| 2023-08-08 | $12.56 | $12.75 | $12.55 | $12.69 | $12.69 | 3,327,300 |
| 2023-08-07 | $12.84 | $12.84 | $12.55 | $12.66 | $12.66 | 7,602,890 |
| 2023-08-04 | $13.10 | $13.11 | $12.85 | $12.86 | $12.86 | 3,356,800 |
| 2023-08-03 | $12.90 | $13.09 | $12.83 | $13.05 | $13.05 | 2,971,100 |
| 2023-08-02 | $13.08 | $13.08 | $12.82 | $12.86 | $12.86 | 5,443,120 |
| 2023-08-01 | $13.26 | $13.35 | $13.08 | $13.08 | $13.08 | 5,981,710 |
| 2023-07-31 | $14.06 | $14.19 | $13.15 | $13.22 | $13.22 | 10,304,820 |
| 2023-07-28 | $13.81 | $14.15 | $13.81 | $14.10 | $14.10 | 4,218,800 |
| 2023-07-27 | $14.32 | $14.36 | $13.81 | $13.89 | $13.89 | 4,463,600 |
| 2023-07-26 | $14.43 | $14.65 | $14.16 | $14.26 | $14.26 | 3,783,780 |
| 2023-07-25 | $14.41 | $14.58 | $14.38 | $14.52 | $14.52 | 3,538,500 |
| 2023-07-24 | $14.25 | $14.56 | $14.16 | $14.44 | $14.44 | 3,384,320 |
| 2023-07-21 | $14.19 | $14.37 | $14.07 | $14.29 | $14.29 | 2,339,110 |
| 2023-07-20 | $14.28 | $14.46 | $14.17 | $14.24 | $14.24 | 3,994,700 |
| 2023-07-19 | $14.28 | $14.45 | $14.02 | $14.13 | $14.13 | 3,288,600 |
| 2023-07-18 | $14.33 | $14.47 | $14.12 | $14.28 | $14.28 | 2,619,670 |
| 2023-07-17 | $14.27 | $14.50 | $14.22 | $14.25 | $14.25 | 2,708,000 |
| 2023-07-14 | $14.42 | $14.67 | $14.28 | $14.32 | $14.32 | 2,600,120 |
| 2023-07-13 | $14.26 | $14.48 | $14.20 | $14.42 | $14.42 | 3,082,200 |
| 2023-07-12 | $14.63 | $14.64 | $14.18 | $14.19 | $14.19 | 2,183,500 |
| 2023-07-11 | $14.40 | $14.58 | $14.28 | $14.51 | $14.51 | 2,145,920 |
| 2023-07-10 | $14.50 | $14.54 | $14.24 | $14.41 | $14.41 | 2,355,200 |
| 2023-07-07 | $14.48 | $14.55 | $14.22 | $14.39 | $14.39 | 2,683,690 |
| 2023-07-06 | $14.72 | $14.76 | $14.27 | $14.35 | $14.35 | 3,299,660 |
| 2023-07-05 | $14.76 | $14.86 | $14.60 | $14.65 | $14.65 | 2,199,990 |
| 2023-07-04 | $14.94 | $15.03 | $14.71 | $14.76 | $14.76 | 2,586,540 |
| 2023-07-03 | $15.05 | $15.23 | $14.89 | $14.94 | $14.94 | 4,432,700 |
| 2023-06-30 | $14.55 | $15.20 | $14.55 | $15.08 | $15.08 | 4,919,390 |
| 2023-06-29 | $14.22 | $14.84 | $14.10 | $14.66 | $14.66 | 5,080,600 |
| 2023-06-28 | $14.25 | $14.44 | $14.00 | $14.22 | $14.22 | 2,547,730 |
| 2023-06-27 | $14.15 | $14.48 | $14.01 | $14.30 | $14.30 | 3,178,370 |
| 2023-06-26 | $13.96 | $14.29 | $13.89 | $14.01 | $14.01 | 4,841,120 |
| 2023-06-21 | $14.32 | $14.49 | $14.17 | $14.20 | $14.20 | 3,197,000 |
| 2023-06-20 | $14.76 | $14.85 | $14.37 | $14.43 | $14.43 | 4,178,430 |
| 2023-06-19 | $14.54 | $14.78 | $14.49 | $14.58 | $14.58 | 3,584,280 |
| 2023-06-16 | $14.49 | $14.79 | $14.41 | $14.60 | $14.60 | 4,616,000 |
| 2023-06-15 | $14.25 | $14.56 | $14.15 | $14.48 | $14.48 | 3,331,310 |
| 2023-06-14 | $14.15 | $14.50 | $14.05 | $14.35 | $14.35 | 4,621,400 |
| 2023-06-13 | $14.22 | $14.39 | $14.11 | $14.15 | $14.15 | 3,967,600 |
| 2023-06-12 | $14.49 | $14.58 | $14.07 | $14.29 | $14.29 | 7,001,500 |
| 2023-06-09 | $14.50 | $14.69 | $14.25 | $14.46 | $14.46 | 6,347,900 |
| 2023-06-08 | $14.53 | $14.62 | $14.21 | $14.37 | $14.37 | 5,697,010 |
| 2023-06-07 | $14.79 | $14.92 | $14.51 | $14.57 | $14.57 | 4,819,190 |
| 2023-06-06 | $15.38 | $15.42 | $14.56 | $14.79 | $14.79 | 10,104,700 |
| 2023-06-05 | $15.37 | $15.53 | $15.04 | $15.30 | $15.30 | 5,555,600 |
| 2023-06-02 | $15.61 | $15.66 | $15.23 | $15.41 | $15.41 | 6,280,050 |
| 2023-06-01 | $16.05 | $16.11 | $15.41 | $15.46 | $15.46 | 6,904,810 |
| 2023-05-31 | $15.98 | $16.29 | $15.86 | $16.11 | $16.11 | 5,934,510 |
| 2023-05-30 | $15.84 | $16.21 | $15.62 | $15.87 | $15.87 | 4,707,780 |
| 2023-05-29 | $15.81 | $16.10 | $15.49 | $15.79 | $15.79 | 6,764,750 |
| 2023-05-26 | $15.10 | $15.90 | $15.00 | $15.78 | $15.78 | 6,900,900 |
| 2023-05-25 | $15.05 | $15.23 | $14.80 | $15.06 | $15.06 | 3,570,000 |
| 2023-05-24 | $15.44 | $15.46 | $14.86 | $15.06 | $15.06 | 6,748,980 |
| 2023-05-23 | $15.58 | $15.76 | $15.48 | $15.49 | $15.49 | 4,598,750 |
| 2023-05-22 | $15.50 | $15.76 | $15.45 | $15.49 | $15.49 | 4,160,030 |
| 2023-05-19 | $15.12 | $15.79 | $15.12 | $15.57 | $15.57 | 5,796,800 |
| 2023-05-18 | $14.98 | $15.30 | $14.93 | $15.19 | $15.19 | 3,853,570 |
| 2023-05-17 | $15.16 | $15.26 | $14.86 | $15.02 | $15.02 | 4,234,510 |
| 2023-05-16 | $15.32 | $15.38 | $15.05 | $15.12 | $15.12 | 4,174,320 |
| 2023-05-15 | $15.00 | $15.31 | $14.89 | $15.24 | $15.24 | 4,363,780 |
| 2023-05-12 | $14.86 | $15.34 | $14.67 | $15.10 | $15.10 | 5,824,380 |
| 2023-05-11 | $15.31 | $15.52 | $14.86 | $14.92 | $14.92 | 6,771,210 |
| 2023-05-10 | $15.30 | $15.47 | $15.01 | $15.37 | $15.37 | 5,507,900 |
| 2023-05-09 | $15.60 | $15.70 | $15.16 | $15.29 | $15.29 | 6,728,740 |
| 2023-05-08 | $15.87 | $15.95 | $15.36 | $15.61 | $15.61 | 10,105,300 |
| 2023-05-05 | $16.05 | $16.30 | $15.72 | $15.96 | $15.96 | 9,154,390 |
| 2023-05-04 | $15.66 | $16.34 | $15.53 | $16.26 | $16.26 | 17,627,670 |
| 2023-05-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-04-28 | $15.19 | $15.86 | $15.10 | $15.60 | $15.60 | 14,658,160 |
| 2023-04-27 | $16.00 | $16.77 | $15.55 | $15.68 | $15.47 | 24,123,070 |
| 2023-04-26 | $14.20 | $15.16 | $13.85 | $14.86 | $14.66 | 10,672,100 |
| 2023-04-25 | $14.08 | $14.32 | $13.80 | $14.27 | $14.27 | 6,838,510 |
| 2023-04-24 | $14.23 | $14.33 | $13.80 | $14.07 | $14.07 | 6,358,130 |
| 2023-04-21 | $13.95 | $14.58 | $13.95 | $14.34 | $14.34 | 8,808,350 |
| 2023-04-20 | $13.97 | $14.25 | $13.85 | $14.09 | $14.09 | 6,115,270 |
| 2023-04-19 | $13.86 | $14.05 | $13.80 | $13.96 | $13.96 | 5,552,020 |
| 2023-04-18 | $14.33 | $14.42 | $13.76 | $13.89 | $13.89 | 8,841,650 |
| 2023-04-17 | $14.01 | $14.33 | $13.83 | $14.33 | $14.33 | 6,843,080 |
| 2023-04-14 | $13.91 | $14.17 | $13.85 | $14.03 | $14.03 | 6,534,570 |
| 2023-04-13 | $13.59 | $13.98 | $13.47 | $13.85 | $13.85 | 6,983,660 |
| 2023-04-12 | $13.39 | $13.72 | $13.35 | $13.63 | $13.63 | 5,455,000 |
| 2023-04-11 | $13.27 | $13.50 | $13.21 | $13.50 | $13.50 | 5,621,230 |
| 2023-04-10 | $13.36 | $13.50 | $13.17 | $13.27 | $13.27 | 4,322,310 |
| 2023-04-07 | $13.09 | $13.47 | $13.05 | $13.36 | $13.36 | 4,739,600 |
| 2023-04-06 | $13.29 | $13.43 | $12.97 | $13.05 | $13.05 | 6,514,910 |
| 2023-04-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2023-04-04 | $13.17 | $13.46 | $13.17 | $13.29 | $13.29 | 6,714,140 |
| 2023-04-03 | $13.17 | $13.32 | $13.12 | $13.21 | $13.21 | 7,274,150 |
| 2023-03-31 | $13.02 | $13.23 | $12.97 | $13.11 | $13.11 | 4,181,600 |
| 2023-03-30 | $13.07 | $13.22 | $12.88 | $13.04 | $13.04 | 5,503,620 |
| 2023-03-29 | $12.83 | $13.17 | $12.72 | $13.10 | $13.10 | 8,892,810 |
| 2023-03-28 | $12.83 | $13.10 | $12.70 | $13.00 | $13.00 | 7,114,250 |
| 2023-03-27 | $12.53 | $12.85 | $12.43 | $12.72 | $12.72 | 5,000,910 |
| 2023-03-24 | $12.71 | $12.95 | $12.54 | $12.57 | $12.57 | 5,604,370 |
| 2023-03-23 | $12.45 | $12.56 | $12.33 | $12.48 | $12.48 | 2,487,810 |
| 2023-03-22 | $12.53 | $12.63 | $12.33 | $12.45 | $12.45 | 2,798,700 |
| 2023-03-21 | $12.32 | $12.48 | $12.14 | $12.41 | $12.41 | 2,287,290 |
| 2023-03-20 | $12.30 | $12.39 | $12.02 | $12.22 | $12.22 | 3,660,300 |
| 2023-03-17 | $12.36 | $12.55 | $12.28 | $12.30 | $12.30 | 3,666,400 |
| 2023-03-16 | $12.41 | $12.50 | $12.27 | $12.33 | $12.33 | 2,266,230 |
| 2023-03-15 | $12.25 | $12.68 | $12.12 | $12.42 | $12.42 | 3,778,120 |
| 2023-03-14 | $12.30 | $12.40 | $12.04 | $12.15 | $12.15 | 2,341,900 |
| 2023-03-13 | $12.40 | $12.44 | $12.13 | $12.31 | $12.31 | 2,993,530 |
| 2023-03-10 | $12.34 | $12.51 | $12.19 | $12.49 | $12.49 | 3,803,550 |
| 2023-03-09 | $12.30 | $12.49 | $12.25 | $12.39 | $12.39 | 2,118,240 |
| 2023-03-08 | $12.10 | $12.43 | $12.04 | $12.32 | $12.32 | 2,830,480 |
| 2023-03-07 | $12.41 | $12.54 | $12.14 | $12.15 | $12.15 | 3,427,200 |
| 2023-03-06 | $12.66 | $12.70 | $12.38 | $12.40 | $12.40 | 4,453,110 |
| 2023-03-03 | $12.69 | $12.73 | $12.58 | $12.66 | $12.66 | 2,319,480 |
| 2023-03-02 | $12.87 | $12.90 | $12.58 | $12.60 | $12.60 | 3,796,190 |
| 2023-03-01 | $12.77 | $12.88 | $12.60 | $12.88 | $12.88 | 3,511,240 |
| 2023-02-28 | $12.72 | $12.82 | $12.62 | $12.77 | $12.77 | 3,829,430 |
| 2023-02-27 | $12.81 | $12.88 | $12.58 | $12.59 | $12.59 | 3,637,810 |
| 2023-02-24 | $12.89 | $13.03 | $12.83 | $12.86 | $12.86 | 2,355,440 |
| 2023-02-23 | $12.99 | $13.14 | $12.82 | $12.88 | $12.88 | 3,289,000 |
| 2023-02-22 | $12.95 | $13.12 | $12.82 | $13.01 | $13.01 | 3,304,200 |
| 2023-02-21 | $13.05 | $13.08 | $12.85 | $12.95 | $12.95 | 4,274,450 |
| 2023-02-20 | $13.22 | $13.24 | $12.85 | $13.09 | $13.09 | 4,847,930 |
| 2023-02-17 | $13.01 | $13.28 | $12.92 | $13.10 | $13.10 | 6,674,460 |
| 2023-02-16 | $12.94 | $13.36 | $12.82 | $12.97 | $12.97 | 9,509,890 |
| 2023-02-15 | $13.00 | $13.02 | $12.85 | $12.94 | $12.94 | 4,628,070 |
| 2023-02-14 | $13.02 | $13.04 | $12.85 | $13.02 | $13.02 | 4,646,930 |
| 2023-02-13 | $13.06 | $13.17 | $12.71 | $13.03 | $13.03 | 9,031,570 |
| 2023-02-10 | $12.68 | $13.20 | $12.67 | $12.94 | $12.94 | 13,936,260 |
| 2023-02-09 | $12.45 | $12.55 | $12.33 | $12.52 | $12.52 | 4,355,480 |
| 2023-02-08 | $12.23 | $12.52 | $12.17 | $12.43 | $12.43 | 6,260,630 |
| 2023-02-07 | $12.23 | $12.37 | $12.10 | $12.22 | $12.22 | 4,032,120 |
| 2023-02-06 | $12.34 | $12.56 | $12.25 | $12.29 | $12.29 | 3,941,590 |
| 2023-02-03 | $12.55 | $12.55 | $12.18 | $12.35 | $12.35 | 4,464,800 |
| 2023-02-02 | $12.48 | $12.58 | $12.39 | $12.52 | $12.52 | 4,582,750 |
| 2023-02-01 | $12.23 | $12.49 | $12.10 | $12.46 | $12.46 | 6,050,250 |
| 2023-01-31 | $12.22 | $12.28 | $12.12 | $12.20 | $12.20 | 3,790,280 |
| 2023-01-30 | $12.30 | $12.39 | $12.12 | $12.28 | $12.28 | 5,370,210 |
| 2023-01-20 | $12.30 | $12.41 | $12.23 | $12.29 | $12.29 | 4,189,000 |
| 2023-01-19 | $12.33 | $12.39 | $12.16 | $12.24 | $12.24 | 3,592,550 |
| 2023-01-18 | $12.19 | $12.35 | $12.14 | $12.25 | $12.25 | 3,613,950 |
| 2023-01-17 | $12.24 | $12.69 | $12.20 | $12.25 | $12.25 | 8,015,990 |
| 2023-01-16 | $11.96 | $12.43 | $11.94 | $12.29 | $12.29 | 8,641,700 |
| 2023-01-13 | $11.80 | $11.94 | $11.57 | $11.92 | $11.92 | 5,268,400 |
| 2023-01-12 | $11.85 | $11.93 | $11.59 | $11.70 | $11.70 | 5,057,570 |
| 2023-01-11 | $12.16 | $12.18 | $11.71 | $11.80 | $11.80 | 8,836,990 |
| 2023-01-10 | $12.22 | $12.40 | $12.05 | $12.14 | $12.14 | 5,287,800 |
| 2023-01-09 | $12.30 | $12.36 | $12.03 | $12.22 | $12.22 | 5,659,790 |
| 2023-01-06 | $12.23 | $12.38 | $12.14 | $12.30 | $12.30 | 5,987,800 |
| 2023-01-05 | $12.18 | $12.40 | $12.00 | $12.35 | $12.35 | 7,387,410 |
| 2023-01-04 | $12.58 | $12.76 | $12.25 | $12.35 | $12.35 | 11,008,820 |
| 2023-01-03 | $12.01 | $12.23 | $11.88 | $12.18 | $12.18 | 8,583,720 |
| 2023-01-02 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2022-12-30 | $12.03 | $12.21 | $11.85 | $12.03 | $12.03 | 10,891,990 |
| 2022-12-29 | $12.60 | $12.69 | $12.14 | $12.15 | $12.15 | 17,387,610 |
| 2022-12-28 | $11.99 | $12.88 | $11.94 | $12.85 | $12.85 | 27,104,430 |
| 2022-12-27 | $12.42 | $12.67 | $11.70 | $12.03 | $12.03 | 13,131,700 |
| 2022-12-26 | $12.86 | $13.04 | $12.45 | $12.55 | $12.55 | 16,565,980 |
| 2022-12-23 | $11.99 | $12.92 | $11.81 | $12.76 | $12.76 | 20,018,860 |
| 2022-12-22 | $11.58 | $12.34 | $11.53 | $11.92 | $11.92 | 15,150,420 |
| 2022-12-21 | $11.78 | $11.95 | $11.46 | $11.55 | $11.55 | 11,672,200 |
| 2022-12-20 | $12.00 | $12.21 | $11.70 | $11.87 | $11.87 | 13,107,330 |
| 2022-12-19 | $13.40 | $13.59 | $11.86 | $12.13 | $12.13 | 26,391,500 |
| 2022-12-16 | $13.55 | $13.85 | $13.25 | $13.68 | $13.68 | 13,882,700 |
| 2022-12-15 | $13.74 | $14.19 | $13.56 | $13.60 | $13.60 | 8,204,200 |
| 2022-12-14 | $14.38 | $14.72 | $13.86 | $13.92 | $13.92 | 11,251,500 |
| 2022-12-13 | $14.80 | $14.85 | $14.23 | $14.38 | $14.38 | 12,003,800 |
| 2022-12-12 | $15.03 | $15.18 | $14.32 | $14.77 | $14.77 | 22,690,710 |
| 2022-12-09 | $13.78 | $14.68 | $13.70 | $14.47 | $14.47 | 26,787,400 |
| 2022-12-08 | $13.82 | $13.98 | $13.38 | $13.58 | $13.58 | 11,931,540 |
| 2022-12-07 | $13.36 | $13.80 | $13.00 | $13.50 | $13.50 | 13,081,450 |
| 2022-12-06 | $13.88 | $13.96 | $13.33 | $13.33 | $13.33 | 10,928,400 |
| 2022-12-05 | $14.68 | $14.73 | $13.83 | $13.99 | $13.99 | 17,633,420 |
| 2022-12-01 | $14.31 | $14.54 | $13.66 | $14.27 | $14.27 | 19,454,590 |
| 2022-11-30 | $14.17 | $14.70 | $14.05 | $14.28 | $14.28 | 17,773,950 |
| 2022-11-29 | $13.55 | $14.74 | $13.50 | $14.45 | $14.45 | 23,958,130 |
| 2022-11-28 | $13.72 | $14.50 | $13.67 | $13.90 | $13.90 | 20,249,970 |
| 2022-11-25 | $13.20 | $13.96 | $12.73 | $13.83 | $13.83 | 22,958,150 |
| 2022-11-24 | $13.18 | $13.50 | $13.03 | $13.34 | $13.34 | 13,575,710 |
| 2022-11-23 | $13.52 | $13.53 | $12.75 | $13.20 | $13.20 | 20,135,190 |
| 2022-11-22 | $14.28 | $14.69 | $13.31 | $13.41 | $13.41 | 26,813,900 |
| 2022-11-21 | $14.98 | $15.08 | $13.91 | $14.24 | $14.24 | 36,604,610 |
| 2022-11-18 | $15.48 | $15.80 | $14.86 | $15.15 | $15.15 | 62,769,680 |
| 2022-11-17 | $13.10 | $13.38 | $12.92 | $13.17 | $13.17 | 9,815,460 |
| 2022-11-16 | $13.59 | $13.59 | $13.04 | $13.08 | $13.08 | 13,756,700 |
| 2022-11-15 | $13.60 | $13.78 | $13.17 | $13.76 | $13.76 | 20,319,280 |
| 2022-11-14 | $12.50 | $13.94 | $12.21 | $13.74 | $13.74 | 29,268,020 |
| 2022-11-11 | $12.60 | $12.90 | $12.26 | $12.30 | $12.30 | 12,026,020 |
| 2022-11-10 | $12.83 | $12.85 | $12.25 | $12.27 | $12.27 | 8,383,220 |
| 2022-11-09 | $12.71 | $12.95 | $12.45 | $12.78 | $12.78 | 6,770,800 |
| 2022-11-08 | $12.45 | $12.79 | $12.20 | $12.65 | $12.65 | 7,362,800 |
| 2022-11-07 | $12.98 | $13.07 | $12.46 | $12.49 | $12.49 | 10,064,120 |
| 2022-11-04 | $12.87 | $13.24 | $12.73 | $12.98 | $12.98 | 8,975,300 |
| 2022-11-03 | $12.80 | $12.97 | $12.36 | $12.93 | $12.93 | 11,471,930 |
| 2022-11-02 | $12.71 | $13.36 | $12.69 | $12.99 | $12.99 | 17,711,590 |
| 2022-11-01 | $12.35 | $13.00 | $12.11 | $12.94 | $12.94 | 17,296,020 |
| 2022-10-31 | $12.30 | $12.85 | $12.02 | $12.33 | $12.33 | 12,997,550 |
| 2022-10-28 | $12.21 | $12.90 | $12.21 | $12.48 | $12.48 | 14,948,460 |
| 2022-10-27 | $12.21 | $12.39 | $11.93 | $12.24 | $12.24 | 11,908,330 |
| 2022-10-26 | $11.89 | $12.97 | $11.77 | $12.42 | $12.42 | 21,908,740 |
| 2022-10-25 | $13.00 | $13.16 | $12.51 | $12.57 | $12.57 | 16,623,890 |
| 2022-10-24 | $13.44 | $13.72 | $12.90 | $13.04 | $13.04 | 12,722,320 |
| 2022-10-21 | $13.26 | $13.70 | $13.18 | $13.32 | $13.32 | 16,907,770 |
| 2022-10-20 | $13.89 | $14.32 | $13.54 | $13.63 | $13.63 | 18,674,480 |
| 2022-10-19 | $13.80 | $14.44 | $13.65 | $14.21 | $14.21 | 17,542,520 |
| 2022-10-18 | $14.23 | $14.67 | $13.87 | $14.07 | $14.07 | 19,427,440 |
| 2022-10-17 | $14.60 | $14.73 | $14.05 | $14.43 | $14.43 | 19,475,090 |
| 2022-10-14 | $13.80 | $15.04 | $13.75 | $14.83 | $14.83 | 27,231,820 |
| 2022-10-13 | $13.10 | $14.04 | $13.05 | $13.85 | $13.85 | 15,462,550 |
| 2022-10-12 | $13.16 | $13.36 | $12.77 | $13.21 | $13.21 | 13,274,940 |
| 2022-10-11 | $12.93 | $13.38 | $12.70 | $13.23 | $13.23 | 14,808,410 |
| 2022-10-10 | $12.80 | $13.73 | $12.75 | $13.12 | $13.12 | 23,025,410 |
| 2022-09-30 | $12.52 | $12.85 | $12.30 | $12.55 | $12.55 | 18,965,580 |
| 2022-09-29 | $11.36 | $12.88 | $11.20 | $12.69 | $12.69 | 24,393,610 |
| 2022-09-28 | $11.12 | $11.87 | $11.10 | $11.19 | $11.19 | 13,391,040 |
| 2022-09-27 | $10.36 | $11.16 | $10.28 | $11.07 | $11.07 | 7,342,960 |
| 2022-09-26 | $10.41 | $10.57 | $10.20 | $10.27 | $10.27 | 4,574,160 |
| 2022-09-23 | $10.69 | $10.72 | $10.24 | $10.43 | $10.43 | 7,342,220 |
| 2022-09-22 | $11.19 | $11.19 | $10.56 | $10.64 | $10.64 | 8,132,350 |
| 2022-09-21 | $11.11 | $11.33 | $10.98 | $11.23 | $11.23 | 2,828,400 |
| 2022-09-20 | $11.34 | $11.47 | $11.09 | $11.17 | $11.17 | 3,100,750 |
| 2022-09-19 | $11.38 | $11.49 | $11.18 | $11.34 | $11.34 | 5,334,850 |
| 2022-09-16 | $11.61 | $11.75 | $11.40 | $11.40 | $11.40 | 3,944,740 |
| 2022-09-15 | $11.82 | $11.97 | $11.40 | $11.61 | $11.61 | 4,411,470 |
| 2022-09-14 | $11.81 | $12.01 | $11.62 | $11.95 | $11.95 | 3,601,750 |
| 2022-09-13 | $11.96 | $12.25 | $11.74 | $11.83 | $11.83 | 5,148,530 |
| 2022-09-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-09-09 | $11.87 | $12.05 | $11.63 | $11.83 | $11.83 | 4,066,980 |
| 2022-09-08 | $12.02 | $12.02 | $11.61 | $11.72 | $11.72 | 4,329,760 |
| 2022-09-07 | $11.99 | $12.05 | $11.72 | $11.96 | $11.96 | 4,968,630 |
| 2022-09-06 | $12.19 | $12.22 | $11.91 | $12.00 | $12.00 | 4,206,730 |
| 2022-09-05 | $12.12 | $12.25 | $11.95 | $12.15 | $12.15 | 4,617,970 |
| 2022-09-02 | $12.11 | $12.27 | $11.90 | $12.05 | $12.05 | 4,638,490 |
| 2022-09-01 | $11.89 | $12.22 | $11.89 | $12.03 | $12.03 | 5,145,780 |
| 2022-08-31 | $12.11 | $12.22 | $11.88 | $12.02 | $12.02 | 5,387,820 |
| 2022-08-30 | $11.81 | $12.33 | $11.81 | $12.11 | $12.11 | 6,857,160 |
| 2022-08-29 | $11.77 | $12.06 | $11.58 | $11.90 | $11.90 | 6,595,520 |
| 2022-08-26 | $11.72 | $12.25 | $11.55 | $11.91 | $11.91 | 9,318,710 |
| 2022-08-25 | $10.99 | $11.97 | $10.93 | $11.86 | $11.86 | 14,350,930 |
| 2022-08-24 | $11.05 | $11.52 | $10.72 | $10.93 | $10.93 | 15,045,150 |
| 2022-08-23 | $10.52 | $11.29 | $10.47 | $11.16 | $11.16 | 9,916,650 |
| 2022-08-22 | $10.39 | $10.84 | $10.31 | $10.61 | $10.61 | 5,411,870 |
| 2022-08-19 | $10.30 | $10.53 | $10.10 | $10.38 | $10.38 | 3,817,190 |
| 2022-08-18 | $10.30 | $10.33 | $10.05 | $10.30 | $10.30 | 3,173,100 |
| 2022-08-17 | $10.23 | $10.33 | $10.14 | $10.24 | $10.24 | 2,210,900 |
| 2022-08-16 | $10.30 | $10.31 | $10.11 | $10.21 | $10.21 | 2,630,110 |
| 2022-08-15 | $9.97 | $10.33 | $9.85 | $10.20 | $10.20 | 4,606,700 |
| 2022-08-12 | $9.64 | $10.07 | $9.55 | $9.95 | $9.95 | 5,001,410 |
| 2022-08-11 | $9.30 | $9.78 | $9.23 | $9.62 | $9.62 | 4,463,020 |
| 2022-08-10 | $9.24 | $9.25 | $9.13 | $9.23 | $9.23 | 1,351,020 |
| 2022-08-09 | $9.28 | $9.30 | $9.18 | $9.24 | $9.24 | 1,300,990 |
| 2022-08-08 | $9.28 | $9.38 | $9.24 | $9.29 | $9.29 | 1,588,480 |
| 2022-08-05 | $9.27 | $9.30 | $9.10 | $9.28 | $9.28 | 1,527,800 |
| 2022-08-04 | $9.09 | $9.18 | $9.03 | $9.18 | $9.18 | 2,005,400 |
| 2022-08-03 | $9.09 | $9.24 | $8.98 | $9.11 | $9.11 | 2,278,450 |
| 2022-08-02 | $9.46 | $9.50 | $8.98 | $9.06 | $9.06 | 3,637,260 |
| 2022-08-01 | $9.60 | $9.67 | $9.46 | $9.58 | $9.58 | 1,626,380 |
| 2022-07-29 | $9.81 | $9.82 | $9.62 | $9.63 | $9.63 | 2,329,460 |
| 2022-07-28 | $9.70 | $9.82 | $9.68 | $9.75 | $9.75 | 1,976,910 |
| 2022-07-27 | $9.72 | $9.84 | $9.63 | $9.70 | $9.70 | 2,159,970 |
| 2022-07-26 | $9.72 | $9.77 | $9.59 | $9.74 | $9.74 | 2,570,800 |
| 2022-07-25 | $9.87 | $10.06 | $9.60 | $9.65 | $9.65 | 4,124,850 |
| 2022-07-22 | $10.29 | $10.39 | $9.71 | $9.87 | $9.87 | 7,313,800 |
| 2022-07-21 | $10.01 | $10.55 | $9.90 | $10.43 | $10.43 | 7,883,240 |
| 2022-07-20 | $9.81 | $9.99 | $9.79 | $9.96 | $9.96 | 2,174,780 |
| 2022-07-19 | $9.70 | $9.83 | $9.63 | $9.81 | $9.81 | 1,684,900 |
| 2022-07-18 | $9.40 | $9.76 | $9.40 | $9.70 | $9.70 | 2,523,200 |
| 2022-07-15 | $10.03 | $10.03 | $9.48 | $9.48 | $9.48 | 3,919,980 |
| 2022-07-14 | $9.82 | $10.05 | $9.76 | $9.99 | $9.99 | 2,309,960 |
| 2022-07-13 | $9.79 | $9.96 | $9.77 | $9.95 | $9.95 | 1,930,800 |
| 2022-07-12 | $10.12 | $10.12 | $9.77 | $9.78 | $9.78 | 2,537,200 |
| 2022-07-11 | $10.04 | $10.24 | $9.93 | $10.09 | $10.09 | 2,323,400 |
| 2022-07-08 | $10.05 | $10.22 | $10.01 | $10.07 | $10.07 | 1,933,300 |
| 2022-07-07 | $10.15 | $10.20 | $9.99 | $10.05 | $10.05 | 2,588,790 |
| 2022-07-06 | $10.20 | $10.38 | $10.08 | $10.15 | $10.15 | 2,628,540 |
| 2022-07-05 | $10.59 | $10.60 | $10.15 | $10.25 | $10.25 | 2,865,700 |
| 2022-07-04 | $10.24 | $10.54 | $10.12 | $10.51 | $10.51 | 3,129,600 |
| 2022-07-01 | $10.38 | $10.38 | $10.18 | $10.24 | $10.24 | 1,446,740 |
| 2022-06-30 | $10.20 | $10.40 | $10.19 | $10.25 | $10.25 | 2,320,720 |
| 2022-06-29 | $10.25 | $10.36 | $10.12 | $10.19 | $10.19 | 2,511,480 |
| 2022-06-28 | $10.18 | $10.31 | $10.08 | $10.29 | $10.29 | 2,256,500 |
| 2022-06-27 | $10.05 | $10.22 | $10.01 | $10.15 | $10.15 | 2,544,780 |
| 2022-06-24 | $9.96 | $10.30 | $9.93 | $10.05 | $10.05 | 2,948,450 |
| 2022-06-23 | $10.06 | $10.15 | $9.89 | $10.01 | $10.01 | 2,747,900 |
| 2022-06-22 | $10.14 | $10.29 | $10.00 | $10.05 | $10.05 | 2,573,040 |
| 2022-06-21 | $10.20 | $10.36 | $10.07 | $10.20 | $10.20 | 2,498,660 |
| 2022-06-20 | $10.19 | $10.39 | $10.08 | $10.25 | $10.25 | 3,130,990 |
| 2022-06-17 | $9.85 | $10.20 | $9.77 | $10.19 | $10.19 | 4,874,040 |
| 2022-06-16 | $9.72 | $9.95 | $9.70 | $9.85 | $9.85 | 2,533,500 |
| 2022-06-15 | $9.51 | $9.89 | $9.40 | $9.78 | $9.78 | 4,930,400 |
| 2022-06-14 | $9.51 | $9.54 | $9.17 | $9.51 | $9.51 | 2,943,720 |
| 2022-06-13 | $9.43 | $9.61 | $9.34 | $9.59 | $9.59 | 1,847,000 |
| 2022-06-10 | $9.34 | $9.47 | $9.29 | $9.43 | $9.43 | 1,693,970 |
| 2022-06-09 | $9.66 | $9.82 | $9.34 | $9.34 | $9.34 | 3,038,260 |
| 2022-06-08 | $9.62 | $9.88 | $9.51 | $9.77 | $9.77 | 4,293,300 |
| 2022-06-07 | $9.60 | $9.63 | $9.48 | $9.57 | $9.57 | 1,595,950 |
| 2022-06-06 | $9.40 | $9.60 | $9.35 | $9.59 | $9.59 | 2,442,700 |
| 2022-06-02 | $9.33 | $9.45 | $9.23 | $9.41 | $9.41 | 1,644,300 |
| 2022-06-01 | $9.27 | $9.52 | $9.22 | $9.42 | $9.42 | 2,572,580 |
| 2022-05-31 | $9.23 | $9.34 | $9.08 | $9.27 | $9.27 | 2,126,700 |
| 2022-05-30 | $9.20 | $9.38 | $9.17 | $9.21 | $9.21 | 1,535,800 |
| 2022-05-27 | $9.24 | $9.42 | $9.16 | $9.25 | $9.25 | 2,289,400 |
| 2022-05-26 | $9.24 | $9.39 | $9.05 | $9.27 | $9.27 | 1,779,000 |
| 2022-05-25 | $9.11 | $9.30 | $9.10 | $9.23 | $9.23 | 1,631,350 |
| 2022-05-24 | $9.74 | $9.75 | $9.15 | $9.16 | $9.16 | 4,062,730 |
| 2022-05-23 | $9.65 | $9.75 | $9.58 | $9.66 | $9.66 | 2,335,600 |
| 2022-05-20 | $9.26 | $9.75 | $9.26 | $9.65 | $9.65 | 3,802,690 |
| 2022-05-19 | $9.03 | $9.35 | $9.01 | $9.27 | $9.27 | 2,458,950 |
| 2022-05-18 | $9.21 | $9.43 | $9.16 | $9.22 | $9.22 | 3,657,150 |
| 2022-05-17 | $9.47 | $9.74 | $9.04 | $9.28 | $9.28 | 8,443,180 |
| 2022-05-16 | $10.39 | $10.62 | $9.80 | $9.83 | $9.83 | 10,165,970 |
| 2022-05-13 | $9.65 | $9.95 | $9.40 | $9.95 | $9.95 | 4,295,100 |
| 2022-05-12 | $9.20 | $9.64 | $9.19 | $9.57 | $9.57 | 3,083,200 |
| 2022-05-11 | $9.31 | $9.56 | $9.29 | $9.31 | $9.31 | 3,176,520 |
| 2022-05-10 | $9.20 | $9.38 | $9.17 | $9.31 | $9.31 | 3,286,090 |
| 2022-05-09 | $9.49 | $9.92 | $9.24 | $9.25 | $9.25 | 3,522,300 |
| 2022-05-06 | $8.90 | $9.18 | $8.81 | $9.08 | $9.08 | 2,651,300 |
| 2022-05-05 | $8.62 | $9.25 | $8.50 | $9.07 | $9.07 | 4,351,130 |
| 2022-05-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-05-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-04-29 | $8.42 | $8.69 | $8.42 | $8.62 | $8.62 | 3,421,000 |
| 2022-04-28 | $8.81 | $8.93 | $8.39 | $8.50 | $8.29 | 2,800,700 |
| 2022-04-27 | $8.89 | $9.00 | $8.30 | $8.91 | $8.69 | 6,082,800 |
| 2022-04-26 | $9.74 | $9.78 | $9.34 | $9.39 | $9.16 | 2,053,700 |
| 2022-04-25 | $10.15 | $10.15 | $9.60 | $9.60 | $9.36 | 2,978,400 |
| 2022-04-22 | $10.35 | $10.40 | $10.12 | $10.24 | $9.99 | 1,787,900 |
| 2022-04-21 | $10.80 | $10.88 | $10.26 | $10.32 | $10.06 | 2,520,050 |
| 2022-04-20 | $10.60 | $11.03 | $10.60 | $10.80 | $10.53 | 2,207,150 |
| 2022-04-19 | $10.68 | $10.78 | $10.50 | $10.72 | $10.45 | 1,560,580 |
| 2022-04-18 | $10.70 | $10.70 | $10.32 | $10.61 | $10.35 | 1,565,100 |
| 2022-04-15 | $10.89 | $10.89 | $10.55 | $10.58 | $10.32 | 2,793,200 |
| 2022-04-14 | $11.00 | $11.00 | $10.71 | $10.97 | $10.70 | 2,939,160 |
| 2022-04-13 | $11.00 | $11.08 | $10.80 | $10.81 | $10.54 | 2,083,670 |
| 2022-04-12 | $10.77 | $11.11 | $10.66 | $11.05 | $10.78 | 2,358,080 |
| 2022-04-11 | $11.13 | $11.25 | $10.74 | $10.76 | $10.49 | 2,625,000 |
| 2022-04-08 | $11.31 | $11.36 | $11.00 | $11.13 | $10.85 | 2,797,970 |
| 2022-04-07 | $11.83 | $11.88 | $11.23 | $11.31 | $11.03 | 4,164,370 |
| 2022-04-06 | $11.53 | $12.05 | $11.53 | $11.85 | $11.56 | 6,336,950 |
| 2022-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.29 | 0 |
| 2022-04-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.29 | 0 |
| 2022-04-01 | $11.55 | $11.63 | $11.34 | $11.58 | $11.29 | 3,969,500 |
| 2022-03-31 | $11.57 | $11.70 | $11.43 | $11.64 | $11.35 | 5,114,410 |
| 2022-03-30 | $11.09 | $11.71 | $11.07 | $11.60 | $11.31 | 9,749,880 |
| 2022-03-29 | $10.87 | $11.14 | $10.72 | $11.07 | $10.79 | 4,059,660 |
| 2022-03-28 | $10.93 | $11.11 | $10.82 | $10.87 | $10.60 | 3,273,000 |
| 2022-03-25 | $11.03 | $11.38 | $10.90 | $10.98 | $10.71 | 4,382,700 |
| 2022-03-24 | $11.11 | $11.11 | $10.82 | $10.89 | $10.62 | 2,732,100 |
| 2022-03-23 | $10.92 | $11.25 | $10.71 | $11.12 | $10.84 | 4,145,300 |
| 2022-03-22 | $11.06 | $11.14 | $10.77 | $10.80 | $10.53 | 2,869,600 |
| 2022-03-21 | $11.02 | $11.23 | $10.93 | $11.07 | $10.79 | 2,782,610 |
| 2022-03-18 | $10.97 | $11.05 | $10.80 | $11.01 | $10.74 | 2,684,200 |
| 2022-03-17 | $10.76 | $11.29 | $10.68 | $10.99 | $10.72 | 6,567,250 |
| 2022-03-16 | $10.86 | $10.90 | $10.07 | $10.67 | $10.40 | 6,390,760 |
| 2022-03-15 | $11.00 | $11.14 | $10.41 | $10.80 | $10.53 | 5,091,160 |
| 2022-03-14 | $11.50 | $11.72 | $11.07 | $11.07 | $10.79 | 6,875,170 |
| 2022-03-11 | $10.68 | $11.57 | $10.50 | $11.56 | $11.27 | 8,293,180 |
| 2022-03-10 | $10.89 | $11.19 | $10.67 | $10.78 | $10.51 | 5,923,330 |
| 2022-03-09 | $11.28 | $11.28 | $10.22 | $10.59 | $10.33 | 4,859,680 |
| 2022-03-08 | $11.71 | $11.83 | $11.05 | $11.09 | $10.81 | 6,957,850 |
| 2022-03-07 | $11.63 | $12.26 | $11.29 | $11.95 | $11.65 | 8,754,390 |
| 2022-03-04 | $11.46 | $12.06 | $11.41 | $11.63 | $11.34 | 6,393,300 |
| 2022-03-03 | $11.53 | $11.65 | $11.40 | $11.48 | $11.19 | 2,615,400 |
| 2022-03-02 | $11.58 | $11.58 | $11.29 | $11.49 | $11.20 | 3,516,040 |
| 2022-03-01 | $11.65 | $11.75 | $11.53 | $11.61 | $11.32 | 1,813,730 |
| 2022-02-28 | $11.84 | $11.86 | $11.40 | $11.65 | $11.36 | 2,684,450 |
| 2022-02-25 | $11.60 | $11.94 | $11.60 | $11.77 | $11.48 | 2,924,400 |
| 2022-02-24 | $12.10 | $12.28 | $11.43 | $11.56 | $11.27 | 5,388,600 |
| 2022-02-23 | $12.09 | $12.29 | $12.04 | $12.10 | $11.80 | 2,118,300 |
| 2022-02-22 | $12.13 | $12.20 | $11.91 | $12.12 | $11.82 | 2,841,050 |
| 2022-02-21 | $11.65 | $12.19 | $11.65 | $12.16 | $11.86 | 3,845,200 |
| 2022-02-18 | $11.59 | $11.76 | $11.50 | $11.74 | $11.45 | 1,505,310 |
| 2022-02-17 | $11.73 | $11.85 | $11.62 | $11.64 | $11.35 | 1,950,900 |
| 2022-02-16 | $11.68 | $11.75 | $11.56 | $11.68 | $11.39 | 1,523,620 |
| 2022-02-15 | $11.46 | $11.67 | $11.38 | $11.57 | $11.28 | 1,849,270 |
| 2022-02-14 | $11.70 | $11.80 | $11.43 | $11.46 | $11.17 | 2,595,710 |
| 2022-02-11 | $11.74 | $11.88 | $11.55 | $11.70 | $11.41 | 3,198,850 |
| 2022-02-10 | $11.76 | $11.88 | $11.62 | $11.81 | $11.52 | 2,791,070 |
| 2022-02-09 | $11.48 | $11.80 | $11.37 | $11.74 | $11.45 | 3,238,800 |
| 2022-02-08 | $11.41 | $11.55 | $11.24 | $11.53 | $11.24 | 3,258,200 |
| 2022-02-07 | $11.27 | $11.52 | $11.22 | $11.41 | $11.13 | 3,250,270 |
| 2022-02-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.84 | 0 |
| 2022-02-03 | $11.12 | $11.12 | $11.12 | $11.12 | $10.84 | 0 |
| 2022-02-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.84 | 0 |
| 2022-02-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.84 | 0 |
| 2022-01-28 | $11.11 | $11.26 | $11.03 | $11.12 | $10.84 | 2,596,150 |
| 2022-01-27 | $11.35 | $11.39 | $11.02 | $11.07 | $10.79 | 3,299,700 |
| 2022-01-26 | $11.45 | $11.65 | $11.14 | $11.29 | $11.01 | 2,953,810 |
| 2022-01-25 | $11.87 | $11.87 | $11.37 | $11.41 | $11.13 | 4,245,150 |
| 2022-01-24 | $11.92 | $11.99 | $11.60 | $11.68 | $11.39 | 3,944,470 |
| 2022-01-21 | $12.52 | $12.55 | $11.80 | $11.90 | $11.60 | 8,993,320 |
| 2022-01-20 | $12.93 | $13.30 | $12.52 | $12.55 | $12.24 | 8,628,750 |
| 2022-01-19 | $13.17 | $13.36 | $12.97 | $13.16 | $12.83 | 5,533,360 |
| 2022-01-18 | $14.14 | $14.14 | $13.15 | $13.19 | $12.86 | 14,552,590 |
| 2022-01-17 | $14.51 | $14.56 | $14.05 | $14.20 | $13.85 | 10,757,010 |
| 2022-01-14 | $14.00 | $14.64 | $14.00 | $14.62 | $14.26 | 11,805,810 |
| 2022-01-13 | $14.49 | $14.57 | $14.01 | $14.01 | $13.66 | 7,217,890 |
| 2022-01-12 | $14.20 | $14.79 | $14.11 | $14.47 | $14.11 | 9,968,680 |
| 2022-01-11 | $14.00 | $14.53 | $13.90 | $14.40 | $14.04 | 14,165,000 |
| 2022-01-10 | $13.50 | $14.09 | $13.50 | $13.98 | $13.63 | 7,625,190 |
| 2022-01-07 | $13.56 | $14.09 | $13.40 | $13.46 | $13.13 | 9,721,950 |
| 2022-01-06 | $13.36 | $13.60 | $13.14 | $13.60 | $13.26 | 6,205,840 |
| 2022-01-05 | $13.45 | $13.62 | $13.18 | $13.40 | $13.07 | 11,114,220 |
| 2022-01-04 | $14.01 | $14.21 | $13.38 | $13.40 | $13.07 | 14,418,200 |
| 2022-01-03 | $14.08 | $14.08 | $14.08 | $14.08 | $13.73 | 0 |
| 2021-12-31 | $14.33 | $14.46 | $14.00 | $14.08 | $13.73 | 6,428,720 |
| 2021-12-30 | $14.01 | $14.55 | $13.78 | $14.30 | $13.94 | 11,830,940 |
| 2021-12-29 | $13.97 | $14.29 | $13.77 | $14.15 | $13.80 | 10,358,800 |
| 2021-12-28 | $13.33 | $14.09 | $13.18 | $13.90 | $13.55 | 10,809,940 |
| 2021-12-27 | $13.11 | $13.44 | $13.08 | $13.30 | $12.97 | 3,815,750 |
| 2021-12-24 | $13.32 | $13.46 | $13.03 | $13.17 | $12.84 | 4,482,120 |
| 2021-12-23 | $13.73 | $13.79 | $13.20 | $13.26 | $12.93 | 6,421,580 |
| 2021-12-22 | $13.76 | $13.81 | $13.38 | $13.65 | $13.31 | 5,951,750 |
| 2021-12-21 | $13.68 | $14.13 | $13.58 | $13.73 | $13.39 | 8,203,180 |
| 2021-12-20 | $12.84 | $14.00 | $12.78 | $13.71 | $13.37 | 15,660,590 |
| 2021-12-17 | $12.94 | $12.98 | $12.57 | $12.84 | $12.52 | 4,137,040 |
| 2021-12-16 | $12.83 | $13.08 | $12.80 | $12.91 | $12.59 | 4,153,670 |
| 2021-12-15 | $12.84 | $13.38 | $12.77 | $12.92 | $12.60 | 7,587,080 |
| 2021-12-14 | $12.33 | $13.04 | $12.32 | $12.87 | $12.55 | 8,903,990 |
| 2021-12-13 | $12.68 | $12.90 | $12.33 | $12.34 | $12.03 | 6,201,370 |
| 2021-12-10 | $12.73 | $12.99 | $12.41 | $12.50 | $12.19 | 6,041,500 |
| 2021-12-09 | $12.76 | $13.05 | $12.70 | $12.79 | $12.47 | 4,831,710 |
| 2021-12-08 | $13.11 | $13.12 | $12.67 | $12.74 | $12.42 | 5,372,600 |
| 2021-12-07 | $13.14 | $13.30 | $12.76 | $12.86 | $12.54 | 4,092,360 |
| 2021-12-06 | $13.72 | $13.74 | $12.83 | $12.84 | $12.52 | 8,399,860 |
| 2021-12-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.38 | 5,518,360 |
| 2021-12-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 7,311,930 |
| 2021-12-01 | $13.66 | $14.13 | $13.60 | $13.82 | $13.48 | 7,313,730 |
| 2021-11-30 | $13.15 | $14.50 | $12.98 | $13.97 | $13.62 | 12,589,210 |
| 2021-11-29 | $12.73 | $13.31 | $12.71 | $13.31 | $12.98 | 9,519,810 |
| 2021-11-26 | $12.74 | $12.91 | $12.51 | $12.70 | $12.38 | 5,217,750 |
| 2021-11-25 | $12.93 | $12.99 | $12.72 | $12.75 | $12.43 | 4,601,900 |
| 2021-11-24 | $12.70 | $13.13 | $12.61 | $12.91 | $12.59 | 7,818,810 |
| 2021-11-23 | $12.67 | $13.19 | $12.45 | $12.82 | $12.50 | 10,130,540 |
| 2021-11-22 | $12.24 | $12.70 | $12.05 | $12.70 | $12.38 | 8,958,010 |
| 2021-11-19 | $12.15 | $12.38 | $12.06 | $12.24 | $11.94 | 5,499,210 |
| 2021-11-18 | $12.12 | $12.60 | $12.01 | $12.18 | $11.88 | 9,288,050 |
| 2021-11-17 | $11.70 | $12.44 | $11.58 | $12.22 | $11.92 | 12,107,600 |
| 2021-11-16 | $11.46 | $11.82 | $11.37 | $11.75 | $11.46 | 7,391,360 |
| 2021-11-15 | $11.17 | $11.54 | $11.15 | $11.46 | $11.17 | 5,153,820 |
| 2021-11-12 | $11.16 | $11.22 | $11.08 | $11.19 | $10.91 | 2,560,650 |
| 2021-11-11 | $11.12 | $11.26 | $11.05 | $11.16 | $10.88 | 3,350,280 |
| 2021-11-10 | $11.09 | $11.15 | $10.79 | $11.13 | $10.85 | 3,615,660 |
| 2021-11-09 | $11.06 | $11.13 | $10.96 | $11.02 | $10.75 | 3,026,950 |
| 2021-11-08 | $11.28 | $11.34 | $10.91 | $11.01 | $10.74 | 2,769,460 |
| 2021-11-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.91 | 2,436,420 |
| 2021-11-04 | $11.20 | $11.36 | $11.07 | $11.19 | $10.91 | 3,356,490 |
| 2021-11-03 | $10.80 | $11.48 | $10.76 | $11.27 | $10.99 | 4,914,310 |
| 2021-11-02 | $11.04 | $11.20 | $10.75 | $10.80 | $10.53 | 2,552,630 |
| 2021-11-01 | $10.77 | $11.07 | $10.74 | $11.06 | $10.78 | 2,614,610 |
| 2021-10-29 | $10.70 | $10.86 | $10.67 | $10.82 | $10.55 | 1,189,600 |
| 2021-10-28 | $10.83 | $10.98 | $10.73 | $10.73 | $10.46 | 1,614,800 |
| 2021-10-27 | $11.20 | $11.29 | $10.88 | $10.90 | $10.63 | 2,079,330 |
| 2021-10-26 | $11.02 | $11.23 | $11.00 | $11.17 | $10.89 | 1,571,500 |
| 2021-10-25 | $11.06 | $11.09 | $10.91 | $11.02 | $10.75 | 1,183,900 |
| 2021-10-22 | $10.90 | $11.10 | $10.86 | $11.00 | $10.73 | 1,678,900 |
| 2021-10-21 | $11.10 | $11.16 | $10.90 | $10.92 | $10.65 | 2,223,680 |
| 2021-10-20 | $11.27 | $11.27 | $11.05 | $11.10 | $10.82 | 1,604,480 |
| 2021-10-19 | $11.39 | $11.39 | $11.16 | $11.20 | $10.92 | 1,322,000 |
| 2021-10-18 | $11.34 | $11.41 | $11.05 | $11.29 | $11.01 | 2,067,560 |
| 2021-10-15 | $11.88 | $11.89 | $11.25 | $11.26 | $10.98 | 5,188,000 |
| 2021-10-14 | $11.73 | $12.00 | $11.62 | $11.90 | $11.60 | 2,212,590 |
| 2021-10-13 | $11.78 | $11.79 | $11.47 | $11.75 | $11.46 | 3,385,330 |
| 2021-10-12 | $12.04 | $12.25 | $11.88 | $11.96 | $11.66 | 2,866,740 |
| 2021-10-11 | $12.17 | $12.20 | $12.01 | $12.03 | $11.73 | 2,113,750 |
| 2021-10-08 | $11.95 | $12.34 | $11.75 | $12.11 | $11.81 | 4,678,430 |
| 2021-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2021-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2021-09-30 | $11.59 | $11.73 | $11.59 | $11.65 | $11.36 | 1,501,290 |
| 2021-09-29 | $11.78 | $11.78 | $11.50 | $11.51 | $11.22 | 2,479,820 |
| 2021-09-28 | $12.10 | $12.16 | $11.77 | $11.80 | $11.51 | 2,872,630 |
| 2021-09-27 | $12.23 | $12.35 | $12.02 | $12.10 | $11.80 | 3,778,100 |
| 2021-09-24 | $12.16 | $12.59 | $12.01 | $12.26 | $11.95 | 5,441,500 |
| 2021-09-23 | $11.68 | $12.47 | $11.67 | $12.15 | $11.85 | 5,853,390 |
| 2021-09-22 | $11.73 | $11.84 | $11.65 | $11.68 | $11.39 | 2,713,380 |
| 2021-09-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.68 | 0 |
| 2021-09-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.68 | 0 |
| 2021-09-17 | $11.65 | $12.01 | $11.33 | $11.98 | $11.68 | 4,225,410 |
| 2021-09-16 | $11.77 | $11.86 | $11.56 | $11.59 | $11.30 | 2,627,750 |
| 2021-09-15 | $11.85 | $11.97 | $11.65 | $11.78 | $11.49 | 2,513,300 |
| 2021-09-14 | $12.01 | $12.16 | $11.81 | $11.85 | $11.56 | 2,727,550 |
| 2021-09-13 | $12.12 | $12.28 | $12.04 | $12.06 | $11.76 | 2,099,650 |
| 2021-09-10 | $12.10 | $12.27 | $12.05 | $12.11 | $11.81 | 2,405,270 |
| 2021-09-09 | $12.31 | $12.38 | $12.13 | $12.16 | $11.86 | 2,510,110 |
| 2021-09-08 | $12.36 | $12.45 | $12.25 | $12.30 | $11.99 | 2,490,250 |
| 2021-09-07 | $12.54 | $12.59 | $12.29 | $12.36 | $12.05 | 3,283,070 |
| 2021-09-06 | $12.56 | $12.58 | $12.34 | $12.54 | $12.23 | 3,456,580 |
| 2021-09-03 | $12.15 | $12.68 | $12.02 | $12.37 | $12.06 | 6,141,030 |
| 2021-09-02 | $11.80 | $12.50 | $11.77 | $12.33 | $12.02 | 7,390,900 |
| 2021-09-01 | $11.60 | $11.67 | $11.31 | $11.64 | $11.35 | 3,378,590 |
| 2021-08-31 | $11.82 | $11.86 | $11.42 | $11.46 | $11.17 | 4,608,460 |
| 2021-08-30 | $12.12 | $12.12 | $11.81 | $11.81 | $11.52 | 4,263,600 |
| 2021-08-27 | $12.13 | $12.26 | $12.02 | $12.04 | $11.74 | 3,165,880 |
| 2021-08-26 | $12.53 | $12.59 | $12.10 | $12.13 | $11.83 | 5,091,180 |
| 2021-08-25 | $12.35 | $12.61 | $12.02 | $12.60 | $12.29 | 4,438,750 |
| 2021-08-24 | $12.89 | $13.06 | $12.38 | $12.38 | $12.07 | 5,649,100 |
| 2021-08-23 | $12.45 | $12.94 | $12.45 | $12.92 | $12.60 | 2,610,500 |
| 2021-08-20 | $12.83 | $12.88 | $12.51 | $12.56 | $12.25 | 3,070,140 |
| 2021-08-19 | $12.95 | $13.09 | $12.87 | $12.89 | $12.57 | 1,990,510 |
| 2021-08-18 | $13.09 | $13.11 | $12.80 | $12.92 | $12.60 | 2,141,580 |
| 2021-08-17 | $13.46 | $13.52 | $12.80 | $13.00 | $12.68 | 5,203,960 |
| 2021-08-16 | $13.48 | $13.75 | $13.40 | $13.45 | $13.12 | 2,975,390 |
| 2021-08-13 | $13.50 | $13.58 | $13.40 | $13.49 | $13.15 | 2,274,440 |
| 2021-08-12 | $13.68 | $13.88 | $13.50 | $13.50 | $13.16 | 3,122,850 |
| 2021-08-11 | $13.85 | $13.87 | $13.62 | $13.76 | $13.42 | 2,401,930 |
| 2021-08-10 | $13.54 | $13.88 | $13.40 | $13.85 | $13.51 | 3,578,910 |
| 2021-08-09 | $13.26 | $13.66 | $13.19 | $13.56 | $13.22 | 3,588,700 |
| 2021-08-06 | $13.78 | $13.92 | $13.26 | $13.32 | $12.99 | 4,125,900 |
| 2021-08-05 | $13.77 | $14.25 | $13.71 | $13.76 | $13.42 | 4,766,630 |
| 2021-08-04 | $14.13 | $14.13 | $13.71 | $13.91 | $13.56 | 4,857,110 |
| 2021-08-03 | $13.30 | $14.58 | $13.22 | $14.20 | $13.85 | 9,862,680 |
| 2021-08-02 | $13.38 | $13.44 | $12.96 | $13.31 | $12.98 | 4,170,600 |
| 2021-07-30 | $12.70 | $13.19 | $12.46 | $13.15 | $12.82 | 5,118,600 |
| 2021-07-29 | $12.65 | $13.20 | $12.61 | $12.88 | $12.56 | 4,758,660 |
| 2021-07-28 | $12.47 | $12.82 | $11.97 | $12.73 | $12.41 | 5,040,150 |
| 2021-07-27 | $12.69 | $12.92 | $12.42 | $12.48 | $12.17 | 3,224,870 |
| 2021-07-26 | $13.00 | $13.02 | $12.54 | $12.69 | $12.37 | 4,838,150 |
| 2021-07-23 | $13.28 | $13.42 | $13.00 | $13.00 | $12.68 | 3,940,510 |
| 2021-07-22 | $13.52 | $13.52 | $13.22 | $13.26 | $12.93 | 3,830,300 |
| 2021-07-21 | $13.76 | $13.80 | $13.42 | $13.52 | $13.18 | 3,068,270 |
| 2021-07-20 | $13.68 | $13.80 | $13.51 | $13.57 | $13.23 | 3,343,530 |
| 2021-07-19 | $13.20 | $13.75 | $13.05 | $13.62 | $13.28 | 6,097,020 |
| 2021-07-16 | $13.50 | $13.70 | $13.10 | $13.17 | $12.84 | 7,301,650 |
| 2021-07-15 | $14.27 | $14.27 | $13.20 | $13.65 | $13.31 | 12,285,690 |
| 2021-07-14 | $15.24 | $15.39 | $15.05 | $15.16 | $14.78 | 3,773,600 |
| 2021-07-13 | $15.26 | $15.39 | $15.12 | $15.21 | $14.83 | 3,168,480 |
| 2021-07-12 | $15.00 | $15.48 | $14.94 | $15.28 | $14.90 | 4,417,020 |
| 2021-07-09 | $14.89 | $14.98 | $14.73 | $14.96 | $14.59 | 2,687,880 |
| 2021-07-08 | $15.16 | $15.20 | $14.81 | $14.87 | $14.50 | 3,175,440 |
| 2021-07-07 | $15.03 | $15.17 | $14.95 | $15.13 | $14.75 | 2,426,160 |
| 2021-07-06 | $15.28 | $15.34 | $14.92 | $15.04 | $14.67 | 3,358,940 |
| 2021-07-05 | $15.23 | $15.57 | $15.21 | $15.28 | $14.90 | 2,425,670 |
| 2021-07-02 | $15.77 | $15.81 | $15.22 | $15.29 | $14.91 | 4,392,210 |
| 2021-07-01 | $16.10 | $16.15 | $15.79 | $15.81 | $15.42 | 2,689,750 |
| 2021-06-30 | $15.92 | $16.03 | $15.88 | $15.90 | $15.50 | 2,497,470 |
| 2021-06-29 | $16.03 | $16.25 | $15.94 | $16.00 | $15.60 | 3,217,920 |
| 2021-06-28 | $15.95 | $16.11 | $15.72 | $16.06 | $15.66 | 4,826,170 |
| 2021-06-25 | $16.05 | $16.10 | $15.89 | $15.99 | $15.59 | 2,794,270 |
| 2021-06-24 | $16.31 | $16.34 | $15.71 | $16.11 | $15.71 | 5,378,720 |
| 2021-06-23 | $16.63 | $16.68 | $16.30 | $16.31 | $15.90 | 4,422,930 |
| 2021-06-22 | $16.70 | $16.78 | $16.58 | $16.64 | $16.23 | 2,789,840 |
| 2021-06-21 | $16.50 | $16.73 | $16.40 | $16.62 | $16.21 | 2,488,490 |
| 2021-06-18 | $16.49 | $16.68 | $16.18 | $16.67 | $16.26 | 2,745,620 |
| 2021-06-17 | $16.40 | $16.53 | $16.35 | $16.41 | $16.00 | 2,472,860 |
| 2021-06-16 | $16.73 | $16.94 | $16.38 | $16.44 | $16.03 | 2,977,500 |
| 2021-06-15 | $16.62 | $16.93 | $16.62 | $16.72 | $16.30 | 2,885,470 |
| 2021-06-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.17 | 0 |
| 2021-06-11 | $17.00 | $17.02 | $16.58 | $16.58 | $16.17 | 5,665,770 |
| 2021-06-10 | $17.26 | $17.28 | $16.91 | $17.02 | $16.60 | 3,468,860 |
| 2021-06-09 | $17.23 | $17.27 | $17.05 | $17.17 | $16.74 | 1,955,120 |
| 2021-06-08 | $17.48 | $17.49 | $17.09 | $17.18 | $16.75 | 2,524,190 |
| 2021-06-07 | $17.13 | $17.44 | $17.03 | $17.42 | $16.99 | 3,427,120 |
| 2021-06-04 | $17.16 | $17.33 | $16.97 | $17.09 | $16.66 | 3,421,480 |
| 2021-06-03 | $17.47 | $17.55 | $17.08 | $17.10 | $16.67 | 4,337,000 |
| 2021-06-02 | $17.90 | $18.00 | $17.46 | $17.47 | $17.04 | 6,335,030 |
| 2021-06-01 | $18.00 | $18.57 | $17.91 | $18.13 | $17.68 | 9,031,290 |
| 2021-05-31 | $17.33 | $17.71 | $17.28 | $17.66 | $17.22 | 4,688,450 |
| 2021-05-28 | $17.25 | $17.77 | $17.22 | $17.41 | $16.98 | 4,808,040 |
| 2021-05-27 | $17.30 | $17.41 | $17.08 | $17.24 | $16.81 | 3,528,640 |
| 2021-05-26 | $17.21 | $17.46 | $17.15 | $17.30 | $16.87 | 3,217,200 |
| 2021-05-25 | $17.16 | $17.34 | $17.00 | $17.31 | $16.88 | 2,963,710 |
| 2021-05-24 | $17.00 | $17.16 | $16.69 | $17.08 | $16.65 | 3,905,650 |
| 2021-05-21 | $17.36 | $17.44 | $17.04 | $17.08 | $16.65 | 3,020,520 |
| 2021-05-20 | $17.25 | $17.54 | $17.14 | $17.38 | $16.95 | 3,097,860 |
| 2021-05-19 | $17.68 | $17.76 | $17.34 | $17.34 | $16.91 | 3,184,200 |
| 2021-05-18 | $17.76 | $18.03 | $17.38 | $17.71 | $17.27 | 3,975,100 |
| 2021-05-17 | $18.03 | $18.36 | $17.88 | $17.94 | $17.49 | 5,096,010 |
| 2021-05-14 | $17.80 | $18.05 | $17.46 | $18.04 | $17.59 | 5,351,700 |
| 2021-05-13 | $17.15 | $17.66 | $17.10 | $17.42 | $16.99 | 3,745,030 |
| 2021-05-12 | $16.99 | $17.48 | $16.87 | $17.40 | $16.97 | 3,332,590 |
| 2021-05-11 | $16.87 | $17.13 | $16.70 | $17.04 | $16.62 | 3,422,860 |
| 2021-05-10 | $16.92 | $17.18 | $16.80 | $17.02 | $16.60 | 3,692,920 |
| 2021-05-07 | $17.66 | $17.78 | $16.88 | $16.93 | $16.51 | 5,585,720 |
| 2021-05-06 | $18.04 | $18.20 | $17.62 | $17.66 | $17.22 | 4,435,340 |
| 2021-05-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.49 | 0 |
| 2021-05-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.49 | 0 |
| 2021-04-30 | $17.78 | $18.07 | $17.76 | $17.94 | $17.49 | 4,493,540 |
| 2021-04-29 | $18.05 | $18.39 | $17.78 | $17.80 | $17.36 | 6,116,950 |
| 2021-04-28 | $18.62 | $18.63 | $17.92 | $18.25 | $17.80 | 8,442,910 |
| 2021-04-27 | $18.10 | $19.06 | $17.96 | $19.06 | $18.17 | 9,810,820 |
| 2021-04-26 | $18.70 | $19.38 | $18.19 | $18.21 | $17.36 | 8,759,260 |
| 2021-04-23 | $18.02 | $18.69 | $17.88 | $18.63 | $17.76 | 7,569,790 |
| 2021-04-22 | $18.01 | $18.25 | $17.91 | $18.12 | $17.27 | 4,266,660 |
| 2021-04-21 | $17.50 | $18.19 | $17.43 | $17.97 | $17.13 | 5,976,170 |
| 2021-04-20 | $17.67 | $17.93 | $17.59 | $17.61 | $16.79 | 3,622,750 |
| 2021-04-19 | $17.10 | $17.74 | $17.02 | $17.72 | $16.89 | 6,146,060 |
| 2021-04-16 | $17.03 | $17.27 | $16.99 | $17.18 | $16.38 | 2,504,190 |
| 2021-04-15 | $17.30 | $17.37 | $16.80 | $17.03 | $16.23 | 3,810,820 |
| 2021-04-14 | $17.38 | $17.38 | $17.15 | $17.30 | $16.49 | 2,245,800 |
| 2021-04-13 | $17.21 | $17.42 | $17.11 | $17.25 | $16.44 | 3,172,530 |
| 2021-04-12 | $17.46 | $17.59 | $17.11 | $17.21 | $16.40 | 4,258,620 |
| 2021-04-09 | $17.91 | $18.07 | $17.39 | $17.45 | $16.63 | 5,398,390 |
| 2021-04-08 | $18.40 | $18.40 | $17.73 | $17.92 | $17.08 | 7,643,400 |
| 2021-04-07 | $18.41 | $18.49 | $17.68 | $17.99 | $17.15 | 7,343,470 |
| 2021-04-06 | $17.33 | $18.44 | $17.31 | $18.33 | $17.47 | 9,437,110 |
| 2021-04-05 | $17.39 | $17.39 | $17.39 | $17.39 | $16.58 | 0 |
| 2021-04-02 | $16.92 | $17.56 | $16.90 | $17.39 | $16.58 | 7,589,940 |
| 2021-04-01 | $16.76 | $16.93 | $16.62 | $16.92 | $16.13 | 4,434,780 |
| 2021-03-31 | $16.73 | $16.94 | $16.51 | $16.79 | $16.00 | 3,814,240 |
| 2021-03-30 | $16.77 | $16.95 | $16.59 | $16.88 | $16.09 | 3,916,200 |
| 2021-03-29 | $16.77 | $17.04 | $16.60 | $16.77 | $15.98 | 4,837,700 |
| 2021-03-26 | $16.61 | $16.90 | $16.60 | $16.75 | $15.97 | 4,255,490 |
| 2021-03-25 | $16.55 | $16.85 | $16.44 | $16.72 | $15.94 | 3,509,330 |
| 2021-03-24 | $16.51 | $16.73 | $16.10 | $16.63 | $15.85 | 5,558,030 |
| 2021-03-23 | $16.96 | $17.01 | $16.48 | $16.63 | $15.85 | 5,874,800 |
| 2021-03-22 | $16.82 | $17.14 | $16.65 | $17.05 | $16.25 | 6,545,640 |
| 2021-03-19 | $16.69 | $17.08 | $16.45 | $16.79 | $16.00 | 8,165,220 |
| 2021-03-18 | $16.64 | $16.90 | $16.58 | $16.69 | $15.91 | 5,956,630 |
| 2021-03-17 | $16.75 | $16.96 | $16.65 | $16.85 | $16.06 | 5,942,460 |
| 2021-03-16 | $17.30 | $17.46 | $16.61 | $16.75 | $15.97 | 8,477,090 |
| 2021-03-15 | $17.88 | $17.89 | $16.75 | $17.09 | $16.29 | 12,337,670 |
| 2021-03-12 | $18.28 | $18.32 | $17.65 | $17.77 | $16.94 | 7,733,730 |
| 2021-03-11 | $18.12 | $18.47 | $17.95 | $18.23 | $17.38 | 5,868,440 |
| 2021-03-10 | $18.90 | $19.13 | $18.00 | $18.12 | $17.27 | 7,301,320 |
| 2021-03-09 | $18.75 | $19.43 | $17.90 | $18.62 | $17.75 | 10,802,880 |
| 2021-03-08 | $19.65 | $19.77 | $18.70 | $18.74 | $17.86 | 7,896,670 |
| 2021-03-05 | $18.50 | $19.57 | $18.50 | $19.39 | $18.48 | 8,068,560 |
| 2021-03-04 | $19.35 | $19.52 | $18.80 | $18.88 | $18.00 | 9,034,080 |
| 2021-03-03 | $19.55 | $19.83 | $19.32 | $19.60 | $18.68 | 8,284,580 |
| 2021-03-02 | $20.13 | $20.50 | $19.34 | $19.49 | $18.58 | 12,199,030 |
| 2021-03-01 | $18.97 | $20.02 | $18.96 | $20.02 | $19.08 | 14,052,240 |
| 2021-02-26 | $18.06 | $19.30 | $18.00 | $18.89 | $18.01 | 11,654,360 |
| 2021-02-25 | $19.16 | $19.39 | $18.22 | $18.28 | $17.42 | 10,983,760 |
| 2021-02-24 | $19.22 | $19.66 | $18.88 | $18.88 | $18.00 | 12,274,050 |
| 2021-02-23 | $19.80 | $19.80 | $18.80 | $19.40 | $18.49 | 14,759,610 |
| 2021-02-22 | $19.32 | $20.49 | $19.30 | $19.94 | $19.01 | 19,032,760 |
| 2021-02-19 | $18.33 | $19.15 | $18.33 | $18.86 | $17.98 | 17,276,760 |
| 2021-02-18 | $18.05 | $18.75 | $17.71 | $18.32 | $17.46 | 21,168,810 |
| 2021-02-17 | $17.36 | $17.36 | $17.36 | $17.36 | $16.55 | 0 |
| 2021-02-16 | $17.36 | $17.36 | $17.36 | $17.36 | $16.55 | 0 |
| 2021-02-15 | $17.36 | $17.36 | $17.36 | $17.36 | $16.55 | 0 |
| 2021-02-12 | $17.36 | $17.36 | $17.36 | $17.36 | $16.55 | 0 |
| 2021-02-11 | $17.36 | $17.36 | $17.36 | $17.36 | $16.55 | 0 |
| 2021-02-10 | $16.58 | $17.49 | $16.58 | $17.36 | $16.55 | 16,134,070 |
| 2021-02-09 | $15.80 | $16.34 | $15.38 | $16.30 | $15.54 | 14,151,340 |
| 2021-02-08 | $14.51 | $15.98 | $14.50 | $15.32 | $14.60 | 16,484,630 |
| 2021-02-05 | $16.29 | $16.51 | $14.00 | $14.44 | $13.76 | 16,242,500 |
| 2021-02-04 | $16.81 | $16.87 | $16.05 | $16.31 | $15.55 | 7,355,790 |
| 2021-02-03 | $17.48 | $17.64 | $16.86 | $16.87 | $16.08 | 6,432,150 |
| 2021-02-02 | $17.05 | $17.39 | $16.72 | $17.39 | $16.58 | 5,348,580 |
| 2021-02-01 | $16.55 | $17.08 | $16.48 | $17.00 | $16.20 | 5,258,580 |
| 2021-01-29 | $16.75 | $16.95 | $16.46 | $16.53 | $15.76 | 5,435,700 |
| 2021-01-28 | $16.81 | $17.04 | $16.61 | $16.73 | $15.95 | 5,939,960 |
| 2021-01-27 | $16.87 | $17.15 | $16.78 | $17.04 | $16.24 | 5,230,000 |
| 2021-01-26 | $17.30 | $17.34 | $16.80 | $16.91 | $16.12 | 9,747,470 |
| 2021-01-25 | $17.61 | $17.92 | $16.90 | $17.49 | $16.67 | 14,488,300 |
| 2021-01-22 | $17.04 | $17.79 | $17.01 | $17.75 | $16.92 | 15,078,550 |
| 2021-01-21 | $16.78 | $17.38 | $16.68 | $17.25 | $16.44 | 14,840,500 |
| 2021-01-20 | $16.56 | $16.83 | $16.40 | $16.65 | $15.87 | 12,702,900 |
| 2021-01-19 | $17.60 | $17.60 | $16.56 | $16.82 | $16.03 | 17,248,660 |
| 2021-01-18 | $17.64 | $17.80 | $17.47 | $17.61 | $16.79 | 5,795,380 |
| 2021-01-15 | $17.12 | $17.78 | $16.86 | $17.61 | $16.79 | 8,162,250 |
| 2021-01-14 | $16.90 | $17.18 | $16.53 | $17.01 | $16.21 | 6,292,380 |
| 2021-01-13 | $17.29 | $17.29 | $16.59 | $16.90 | $16.11 | 8,940,930 |
| 2021-01-12 | $17.11 | $17.65 | $17.07 | $17.29 | $16.48 | 5,534,770 |
| 2021-01-11 | $17.65 | $17.65 | $16.91 | $17.09 | $16.29 | 8,477,360 |
| 2021-01-08 | $17.56 | $18.07 | $17.26 | $17.65 | $16.82 | 7,498,850 |
| 2021-01-07 | $18.74 | $18.74 | $17.80 | $17.82 | $16.99 | 9,765,400 |
| 2021-01-06 | $18.55 | $19.05 | $18.22 | $18.89 | $18.01 | 10,456,660 |
| 2021-01-05 | $18.00 | $18.76 | $17.94 | $18.50 | $17.63 | 9,842,500 |
| 2021-01-04 | $18.26 | $18.38 | $17.83 | $17.90 | $17.06 | 8,553,830 |
| 2021-01-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.40 | 0 |
| 2020-12-31 | $18.17 | $18.43 | $18.17 | $18.25 | $17.40 | 5,227,600 |
| 2020-12-30 | $17.95 | $18.40 | $17.73 | $18.29 | $17.43 | 5,557,680 |
| 2020-12-29 | $17.89 | $18.45 | $17.37 | $17.98 | $17.14 | 6,403,590 |
| 2020-12-28 | $18.32 | $18.56 | $17.69 | $17.95 | $17.11 | 7,460,510 |
| 2020-12-25 | $18.58 | $18.64 | $18.10 | $18.32 | $17.46 | 6,877,370 |
| 2020-12-24 | $19.18 | $19.18 | $18.03 | $18.82 | $17.94 | 10,753,580 |
| 2020-12-23 | $18.67 | $19.08 | $18.45 | $18.98 | $18.09 | 9,847,840 |
| 2020-12-22 | $18.21 | $19.36 | $18.18 | $18.92 | $18.03 | 16,683,070 |
| 2020-12-21 | $17.95 | $18.28 | $17.67 | $18.17 | $17.32 | 8,133,490 |
| 2020-12-18 | $18.02 | $18.09 | $17.53 | $17.74 | $16.91 | 8,080,770 |
| 2020-12-17 | $17.29 | $17.97 | $17.26 | $17.91 | $17.07 | 10,351,350 |
| 2020-12-16 | $17.38 | $17.63 | $17.18 | $17.36 | $16.55 | 5,005,790 |
| 2020-12-15 | $17.27 | $17.58 | $17.01 | $17.44 | $16.62 | 7,606,800 |
| 2020-12-14 | $16.65 | $17.39 | $16.50 | $17.05 | $16.25 | 7,321,400 |
| 2020-12-11 | $16.83 | $16.98 | $16.43 | $16.81 | $16.02 | 7,289,420 |
| 2020-12-10 | $16.62 | $17.03 | $16.58 | $16.90 | $16.11 | 4,510,820 |
| 2020-12-09 | $17.07 | $17.29 | $16.70 | $16.72 | $15.94 | 5,609,520 |
| 2020-12-08 | $17.20 | $17.39 | $17.05 | $17.06 | $16.26 | 4,300,940 |
| 2020-12-07 | $17.62 | $17.66 | $17.19 | $17.20 | $16.39 | 5,383,540 |
| 2020-12-04 | $17.55 | $17.75 | $17.43 | $17.61 | $16.79 | 5,826,110 |
| 2020-12-03 | $17.16 | $17.73 | $17.05 | $17.64 | $16.81 | 10,288,090 |
| 2020-12-02 | $17.30 | $17.37 | $17.01 | $17.17 | $16.37 | 5,287,960 |
| 2020-12-01 | $16.86 | $17.30 | $16.76 | $17.20 | $16.39 | 6,726,840 |
| 2020-11-30 | $16.86 | $17.13 | $16.63 | $16.86 | $16.07 | 5,880,220 |
| 2020-11-27 | $16.86 | $17.12 | $16.60 | $16.76 | $15.98 | 4,762,010 |
| 2020-11-26 | $17.06 | $17.32 | $16.83 | $16.86 | $16.07 | 6,929,490 |
| 2020-11-25 | $17.17 | $17.22 | $16.56 | $16.85 | $16.06 | 8,477,260 |
| 2020-11-24 | $17.50 | $17.54 | $17.12 | $17.20 | $16.39 | 4,722,590 |
| 2020-11-23 | $17.36 | $17.50 | $17.11 | $17.40 | $16.59 | 5,980,240 |
| 2020-11-20 | $17.61 | $17.70 | $17.36 | $17.38 | $16.57 | 5,838,610 |
| 2020-11-19 | $17.18 | $17.71 | $16.92 | $17.69 | $16.86 | 9,286,710 |
| 2020-11-18 | $17.28 | $17.76 | $17.05 | $17.35 | $16.54 | 9,375,980 |
| 2020-11-17 | $17.95 | $18.03 | $16.95 | $17.28 | $16.47 | 13,112,100 |
| 2020-11-16 | $18.11 | $18.20 | $17.80 | $17.92 | $17.08 | 5,830,890 |
| 2020-11-13 | $18.13 | $18.20 | $17.75 | $17.90 | $17.06 | 5,966,260 |
| 2020-11-12 | $18.40 | $18.50 | $17.88 | $18.12 | $17.27 | 8,475,430 |
| 2020-11-11 | $18.52 | $18.85 | $18.30 | $18.30 | $17.44 | 8,250,090 |
| 2020-11-10 | $19.31 | $19.43 | $18.61 | $18.68 | $17.81 | 11,484,050 |
| 2020-11-09 | $19.18 | $19.70 | $19.03 | $19.41 | $18.50 | 9,131,850 |
| 2020-11-06 | $19.94 | $19.96 | $18.72 | $19.12 | $18.22 | 11,222,130 |
| 2020-11-05 | $19.86 | $20.18 | $19.81 | $19.90 | $18.97 | 6,522,470 |
| 2020-11-04 | $20.10 | $20.14 | $19.50 | $19.80 | $18.87 | 9,152,510 |
| 2020-11-03 | $19.82 | $20.32 | $19.70 | $20.20 | $19.25 | 6,882,100 |
| 2020-11-02 | $20.58 | $20.69 | $19.60 | $19.89 | $18.96 | 10,248,330 |
| 2020-10-30 | $21.62 | $21.70 | $20.55 | $20.69 | $19.72 | 11,239,830 |
| 2020-10-29 | $21.40 | $22.18 | $21.40 | $21.79 | $20.77 | 11,451,580 |
| 2020-10-28 | $21.99 | $22.62 | $21.60 | $21.75 | $20.73 | 16,027,910 |
| 2020-10-27 | $21.38 | $21.61 | $20.72 | $21.10 | $20.11 | 8,773,020 |
| 2020-10-26 | $20.50 | $21.63 | $20.31 | $21.45 | $20.45 | 7,959,150 |
| 2020-10-23 | $21.10 | $21.56 | $20.66 | $20.70 | $19.73 | 8,374,300 |
| 2020-10-22 | $21.70 | $21.88 | $20.89 | $21.27 | $20.27 | 9,431,750 |
| 2020-10-21 | $22.20 | $22.47 | $21.77 | $21.93 | $20.90 | 6,160,600 |
| 2020-10-20 | $21.59 | $22.22 | $21.59 | $22.16 | $21.12 | 6,004,010 |
| 2020-10-19 | $22.88 | $22.95 | $21.72 | $21.80 | $20.78 | 10,505,660 |
| 2020-10-16 | $22.42 | $22.93 | $22.03 | $22.71 | $21.65 | 11,380,670 |
| 2020-10-15 | $22.66 | $22.73 | $22.13 | $22.18 | $21.14 | 10,468,840 |
| 2020-10-14 | $23.14 | $23.42 | $22.57 | $22.65 | $21.59 | 13,562,680 |
| 2020-10-13 | $23.48 | $23.48 | $22.61 | $23.16 | $22.08 | 20,121,350 |
| 2020-10-12 | $22.96 | $23.88 | $22.70 | $23.66 | $22.55 | 17,278,970 |
| 2020-10-09 | $22.53 | $22.61 | $22.09 | $22.50 | $21.45 | 12,683,270 |
| 2020-10-08 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-10-07 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-10-06 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-10-05 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-10-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-10-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.29 | 0 |
| 2020-09-30 | $21.95 | $22.44 | $21.53 | $22.34 | $21.29 | 14,017,000 |
| 2020-09-29 | $21.17 | $21.65 | $20.91 | $21.42 | $20.42 | 9,133,320 |
| 2020-09-28 | $21.46 | $21.63 | $20.90 | $21.16 | $20.17 | 11,168,890 |
| 2020-09-25 | $20.40 | $21.95 | $20.40 | $21.31 | $20.31 | 18,543,090 |
| 2020-09-24 | $20.86 | $21.21 | $20.22 | $20.41 | $19.45 | 8,741,710 |
| 2020-09-23 | $20.79 | $21.33 | $20.18 | $20.96 | $19.98 | 11,683,850 |
| 2020-09-22 | $20.50 | $21.66 | $20.50 | $20.90 | $19.92 | 15,391,800 |
| 2020-09-21 | $20.45 | $20.75 | $20.26 | $20.37 | $19.42 | 5,764,330 |
| 2020-09-18 | $20.15 | $20.70 | $20.00 | $20.26 | $19.31 | 8,160,590 |
| 2020-09-17 | $20.18 | $20.46 | $19.70 | $20.02 | $19.08 | 6,614,950 |
| 2020-09-16 | $20.81 | $20.93 | $19.88 | $20.12 | $19.18 | 8,543,460 |
| 2020-09-15 | $20.81 | $21.05 | $20.60 | $20.77 | $19.80 | 6,877,250 |
| 2020-09-14 | $20.48 | $21.15 | $20.31 | $21.01 | $20.03 | 11,196,820 |
| 2020-09-11 | $19.80 | $20.45 | $19.61 | $20.17 | $19.23 | 10,720,190 |
| 2020-09-10 | $19.82 | $21.09 | $19.68 | $20.04 | $19.10 | 16,747,950 |
| 2020-09-09 | $20.84 | $20.95 | $19.54 | $19.56 | $18.64 | 13,246,970 |
| 2020-09-08 | $21.86 | $22.00 | $20.60 | $21.00 | $20.02 | 13,200,150 |
| 2020-09-07 | $22.77 | $22.77 | $21.75 | $21.77 | $20.75 | 10,996,950 |
| 2020-09-04 | $23.00 | $23.30 | $22.12 | $22.66 | $21.60 | 17,044,460 |
| 2020-09-03 | $22.51 | $24.30 | $22.51 | $23.40 | $22.30 | 22,753,700 |
| 2020-09-02 | $23.23 | $23.23 | $22.28 | $22.56 | $21.50 | 11,877,960 |
| 2020-09-01 | $23.45 | $23.65 | $22.98 | $23.23 | $22.14 | 9,048,280 |
| 2020-08-31 | $23.50 | $23.90 | $23.21 | $23.52 | $22.42 | 15,877,120 |
| 2020-08-28 | $22.95 | $23.19 | $22.52 | $22.99 | $21.91 | 10,693,340 |
| 2020-08-27 | $22.10 | $23.19 | $21.81 | $22.92 | $21.85 | 11,057,580 |
| 2020-08-26 | $22.68 | $23.11 | $22.01 | $22.24 | $21.20 | 9,962,350 |
| 2020-08-25 | $22.48 | $23.10 | $22.44 | $22.65 | $21.59 | 10,205,690 |
| 2020-08-24 | $23.00 | $23.48 | $22.14 | $22.87 | $21.80 | 15,072,290 |
| 2020-08-21 | $21.90 | $22.96 | $21.67 | $22.55 | $21.49 | 22,566,850 |
| 2020-08-20 | $20.81 | $21.95 | $20.58 | $21.76 | $20.74 | 12,339,650 |
| 2020-08-19 | $21.40 | $21.76 | $21.16 | $21.35 | $20.35 | 8,383,370 |
| 2020-08-18 | $21.27 | $21.85 | $21.22 | $21.47 | $20.46 | 8,349,570 |
| 2020-08-17 | $21.55 | $21.60 | $20.77 | $21.22 | $20.23 | 9,909,650 |
| 2020-08-14 | $20.66 | $21.15 | $20.54 | $21.12 | $20.13 | 8,541,230 |
| 2020-08-13 | $20.81 | $21.27 | $20.56 | $20.66 | $19.69 | 7,851,060 |
| 2020-08-12 | $21.85 | $22.44 | $20.05 | $20.92 | $19.94 | 15,377,150 |
| 2020-08-11 | $22.76 | $23.15 | $22.00 | $22.02 | $20.99 | 10,312,640 |
| 2020-08-10 | $22.82 | $23.15 | $22.29 | $22.87 | $21.80 | 10,222,490 |
| 2020-08-07 | $24.59 | $24.90 | $22.48 | $23.10 | $22.02 | 22,900,480 |
| 2020-08-06 | $24.42 | $25.11 | $24.30 | $24.64 | $23.49 | 19,281,720 |
| 2020-08-05 | $24.20 | $24.48 | $23.76 | $24.31 | $23.17 | 20,857,520 |
| 2020-08-04 | $24.50 | $25.80 | $23.77 | $24.70 | $23.54 | 28,937,010 |
| 2020-08-03 | $23.79 | $24.20 | $23.48 | $24.20 | $23.07 | 19,616,980 |
| 2020-07-31 | $23.01 | $24.46 | $23.01 | $23.49 | $22.39 | 17,668,630 |
| 2020-07-30 | $23.72 | $23.97 | $23.02 | $23.05 | $21.97 | 16,953,860 |
| 2020-07-29 | $22.89 | $24.24 | $22.88 | $23.71 | $22.60 | 16,823,860 |
| 2020-07-28 | $22.30 | $22.98 | $21.70 | $22.91 | $21.84 | 14,568,800 |
| 2020-07-27 | $22.40 | $22.90 | $21.80 | $22.01 | $20.98 | 11,387,450 |
| 2020-07-24 | $23.50 | $23.89 | $22.20 | $22.47 | $21.42 | 18,401,960 |
| 2020-07-23 | $23.84 | $24.32 | $22.90 | $24.04 | $22.91 | 17,010,750 |
| 2020-07-22 | $24.27 | $24.36 | $23.82 | $24.08 | $22.95 | 13,323,190 |
| 2020-07-21 | $23.90 | $24.48 | $23.68 | $24.30 | $23.16 | 17,169,510 |
| 2020-07-20 | $23.94 | $24.20 | $23.28 | $24.00 | $22.88 | 16,232,250 |
| 2020-07-17 | $22.79 | $24.20 | $22.36 | $23.40 | $22.30 | 20,274,710 |
| 2020-07-16 | $24.54 | $24.69 | $22.18 | $22.30 | $21.26 | 25,430,910 |
| 2020-07-15 | $24.30 | $25.29 | $23.80 | $24.21 | $23.08 | 33,143,400 |
| 2020-07-14 | $26.30 | $26.45 | $24.21 | $24.28 | $23.14 | 39,655,180 |
| 2020-07-13 | $26.85 | $27.60 | $26.20 | $26.90 | $25.64 | 37,200,520 |
| 2020-07-10 | $27.18 | $27.90 | $25.60 | $26.87 | $25.61 | 43,523,010 |
| 2020-07-09 | $24.80 | $27.14 | $24.32 | $27.14 | $25.87 | 47,731,780 |
| 2020-07-08 | $24.67 | $24.67 | $23.33 | $24.67 | $23.51 | 61,706,720 |
| 2020-07-07 | $22.43 | $22.43 | $22.43 | $22.43 | $21.38 | 909,900 |
| 2020-07-06 | $20.39 | $20.39 | $20.39 | $20.39 | $19.44 | 2,073,730 |
| 2020-07-03 | $17.90 | $18.77 | $17.46 | $18.54 | $17.67 | 16,012,670 |
| 2020-07-02 | $18.15 | $18.30 | $17.76 | $18.00 | $17.16 | 10,715,650 |
| 2020-07-01 | $18.29 | $18.45 | $17.63 | $18.06 | $17.21 | 12,250,610 |
| 2020-06-30 | $17.91 | $18.25 | $17.36 | $18.24 | $17.39 | 13,948,560 |
| 2020-06-29 | $17.56 | $18.10 | $17.41 | $17.90 | $17.06 | 16,243,550 |
| 2020-06-26 | $17.27 | $17.27 | $17.27 | $17.27 | $16.46 | 0 |
| 2020-06-25 | $17.27 | $17.27 | $17.27 | $17.27 | $16.46 | 0 |
| 2020-06-24 | $17.47 | $17.60 | $17.01 | $17.27 | $16.46 | 10,050,260 |
| 2020-06-23 | $17.45 | $17.55 | $16.99 | $17.47 | $16.65 | 13,459,150 |
| 2020-06-22 | $17.89 | $17.89 | $17.02 | $17.35 | $16.54 | 18,897,380 |
| 2020-06-19 | $17.61 | $17.97 | $17.33 | $17.68 | $16.85 | 18,742,880 |
| 2020-06-18 | $19.66 | $19.66 | $17.82 | $17.82 | $16.99 | 30,602,270 |
| 2020-06-17 | $19.00 | $20.22 | $18.98 | $19.80 | $18.87 | 26,470,600 |
| 2020-06-16 | $17.50 | $19.34 | $17.48 | $19.24 | $18.34 | 34,494,600 |
| 2020-06-15 | $17.80 | $17.80 | $16.93 | $17.58 | $16.76 | 26,686,710 |
| 2020-06-12 | $15.86 | $17.43 | $15.86 | $17.20 | $16.39 | 20,986,600 |
| 2020-06-11 | $15.55 | $16.35 | $15.32 | $16.18 | $15.42 | 19,361,160 |
| 2020-06-10 | $15.12 | $15.86 | $15.02 | $15.69 | $14.79 | 15,006,960 |
| 2020-06-09 | $14.97 | $15.28 | $14.81 | $15.14 | $14.27 | 7,038,750 |
| 2020-06-08 | $15.02 | $15.10 | $14.74 | $14.91 | $14.06 | 5,838,060 |
| 2020-06-05 | $15.04 | $15.06 | $14.66 | $15.02 | $14.16 | 7,028,650 |
| 2020-06-04 | $14.98 | $15.26 | $14.85 | $14.94 | $14.08 | 9,717,820 |
| 2020-06-03 | $14.94 | $15.68 | $14.83 | $15.21 | $14.34 | 13,813,260 |
| 2020-06-02 | $15.21 | $15.24 | $14.77 | $14.88 | $14.03 | 10,535,950 |
| 2020-06-01 | $15.01 | $15.45 | $14.91 | $15.20 | $14.33 | 14,218,430 |
| 2020-05-29 | $14.29 | $15.25 | $14.13 | $14.97 | $14.11 | 16,004,620 |
| 2020-05-28 | $14.98 | $14.99 | $14.05 | $14.33 | $13.51 | 12,003,080 |
| 2020-05-27 | $14.95 | $15.22 | $14.69 | $14.78 | $13.93 | 14,538,970 |
| 2020-05-26 | $14.00 | $14.95 | $13.94 | $14.80 | $13.95 | 16,131,470 |
| 2020-05-25 | $14.01 | $14.15 | $13.70 | $13.90 | $13.10 | 8,778,610 |
| 2020-05-22 | $14.80 | $14.97 | $14.01 | $14.02 | $13.22 | 18,417,720 |
| 2020-05-21 | $14.55 | $15.32 | $14.41 | $15.03 | $14.17 | 20,834,940 |
| 2020-05-20 | $14.60 | $14.82 | $14.17 | $14.23 | $13.41 | 13,376,380 |
| 2020-05-19 | $13.96 | $14.85 | $13.75 | $14.65 | $13.81 | 19,855,540 |
| 2020-05-18 | $13.60 | $14.19 | $13.42 | $13.84 | $13.05 | 11,455,490 |
| 2020-05-15 | $13.96 | $14.10 | $13.49 | $13.74 | $12.95 | 10,691,950 |
| 2020-05-14 | $14.09 | $14.09 | $13.70 | $13.85 | $13.06 | 9,362,250 |
| 2020-05-13 | $13.58 | $14.13 | $13.43 | $14.10 | $13.29 | 11,331,590 |
| 2020-05-12 | $13.49 | $13.87 | $13.38 | $13.59 | $12.81 | 9,200,530 |
| 2020-05-11 | $13.88 | $14.15 | $13.46 | $13.49 | $12.72 | 10,980,200 |
| 2020-05-08 | $13.82 | $13.92 | $13.60 | $13.92 | $13.12 | 8,450,900 |
| 2020-05-07 | $13.48 | $13.96 | $13.29 | $13.81 | $13.02 | 13,068,600 |
| 2020-05-06 | $13.08 | $13.50 | $13.02 | $13.40 | $12.63 | 10,074,280 |
| 2020-05-05 | $13.27 | $13.27 | $13.27 | $13.27 | $12.51 | 0 |
| 2020-05-04 | $13.27 | $13.27 | $13.27 | $13.27 | $12.51 | 0 |
| 2020-05-01 | $13.27 | $13.27 | $13.27 | $13.27 | $12.51 | 0 |
| 2020-04-30 | $13.48 | $13.55 | $13.01 | $13.27 | $12.51 | 15,085,840 |
| 2020-04-29 | $13.50 | $13.96 | $13.35 | $13.49 | $12.72 | 11,430,580 |
| 2020-04-28 | $13.86 | $14.17 | $12.99 | $13.55 | $12.77 | 14,702,450 |
| 2020-04-27 | $13.53 | $14.05 | $13.39 | $13.85 | $13.06 | 13,013,450 |
| 2020-04-24 | $14.37 | $14.59 | $13.54 | $13.61 | $12.83 | 23,945,610 |
| 2020-04-23 | $15.30 | $15.89 | $14.41 | $14.41 | $13.58 | 22,390,820 |
| 2020-04-22 | $15.31 | $15.43 | $14.89 | $15.31 | $14.43 | 14,341,800 |
| 2020-04-21 | $14.78 | $15.68 | $14.61 | $15.49 | $14.60 | 25,834,430 |
| 2020-04-20 | $14.28 | $14.91 | $13.90 | $14.91 | $14.06 | 22,964,050 |
| 2020-04-17 | $14.58 | $15.13 | $14.04 | $14.27 | $13.45 | 26,309,950 |
| 2020-04-16 | $13.70 | $15.29 | $13.63 | $14.76 | $13.91 | 30,880,890 |
| 2020-04-15 | $14.16 | $14.56 | $13.75 | $13.94 | $13.14 | 19,972,950 |
| 2020-04-14 | $14.15 | $14.20 | $13.75 | $14.14 | $13.33 | 18,674,800 |
| 2020-04-13 | $14.07 | $14.68 | $13.81 | $14.26 | $13.44 | 22,425,720 |
| 2020-04-10 | $14.53 | $14.60 | $13.89 | $13.93 | $13.13 | 32,246,780 |
| 2020-04-09 | $13.08 | $14.28 | $12.89 | $14.28 | $13.46 | 29,209,310 |
| 2020-04-08 | $12.77 | $13.19 | $12.39 | $12.98 | $12.24 | 22,749,680 |
| 2020-04-07 | $12.70 | $13.24 | $12.42 | $12.93 | $12.19 | 25,309,160 |
| 2020-04-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.64 | 0 |
| 2020-04-03 | $12.30 | $12.78 | $12.12 | $12.35 | $11.64 | 18,015,100 |
| 2020-04-02 | $12.29 | $12.37 | $11.60 | $12.23 | $11.53 | 22,076,120 |
| 2020-04-01 | $12.50 | $12.70 | $12.15 | $12.37 | $11.66 | 13,077,880 |
| 2020-03-31 | $12.52 | $12.65 | $12.02 | $12.50 | $11.78 | 18,730,230 |
| 2020-03-30 | $13.52 | $14.08 | $12.40 | $12.53 | $11.81 | 31,883,890 |
| 2020-03-27 | $14.00 | $14.08 | $13.42 | $13.57 | $12.79 | 26,540,610 |
| 2020-03-26 | $13.20 | $14.15 | $12.92 | $13.97 | $13.17 | 36,803,130 |
| 2020-03-25 | $12.42 | $13.11 | $12.08 | $12.90 | $12.16 | 24,295,590 |
| 2020-03-24 | $12.30 | $12.63 | $11.58 | $12.15 | $11.45 | 21,831,740 |
| 2020-03-23 | $13.00 | $13.65 | $12.00 | $12.05 | $11.36 | 27,193,110 |
| 2020-03-20 | $12.74 | $13.12 | $12.50 | $12.71 | $11.98 | 18,953,900 |
| 2020-03-19 | $12.30 | $12.78 | $11.90 | $12.52 | $11.80 | 22,188,530 |
| 2020-03-18 | $13.45 | $13.58 | $12.38 | $12.51 | $11.79 | 27,144,280 |
| 2020-03-17 | $14.07 | $14.15 | $12.68 | $13.20 | $12.44 | 43,373,520 |
| 2020-03-16 | $13.79 | $14.64 | $13.50 | $14.09 | $13.28 | 39,900,950 |
| 2020-03-13 | $12.21 | $13.88 | $12.21 | $13.31 | $12.55 | 37,201,510 |
| 2020-03-12 | $14.60 | $14.99 | $13.14 | $13.32 | $12.56 | 51,148,320 |
| 2020-03-11 | $13.20 | $14.52 | $13.12 | $14.30 | $13.48 | 33,347,400 |
| 2020-03-10 | $13.92 | $13.92 | $12.63 | $13.20 | $12.44 | 41,566,580 |
| 2020-03-09 | $12.99 | $14.03 | $12.46 | $14.03 | $13.23 | 42,805,810 |
| 2020-03-06 | $11.28 | $12.76 | $11.18 | $12.75 | $12.02 | 40,314,390 |
| 2020-03-05 | $11.79 | $11.89 | $11.21 | $11.60 | $10.94 | 27,059,390 |
| 2020-03-04 | $11.48 | $12.10 | $11.16 | $11.50 | $10.84 | 31,092,640 |
| 2020-03-03 | $11.56 | $11.94 | $11.10 | $11.75 | $11.08 | 54,929,460 |
| 2020-03-02 | $10.81 | $11.11 | $10.44 | $10.85 | $10.23 | 29,178,840 |
| 2020-02-28 | $10.12 | $10.93 | $10.01 | $10.40 | $9.80 | 29,012,500 |
| 2020-02-27 | $10.44 | $10.74 | $10.09 | $10.39 | $9.79 | 18,597,520 |
| 2020-02-26 | $10.79 | $11.33 | $10.30 | $10.42 | $9.82 | 27,366,560 |
| 2020-02-25 | $10.49 | $11.28 | $10.25 | $10.90 | $10.28 | 42,226,350 |
| 2020-02-24 | $9.79 | $10.40 | $9.78 | $10.40 | $9.80 | 34,304,880 |
| 2020-02-21 | $9.15 | $9.48 | $9.06 | $9.45 | $8.91 | 17,551,290 |
| 2020-02-20 | $9.15 | $9.27 | $8.98 | $9.18 | $8.65 | 16,174,840 |
| 2020-02-19 | $9.60 | $9.61 | $9.20 | $9.20 | $8.67 | 15,544,050 |
| 2020-02-18 | $9.64 | $9.85 | $9.31 | $9.63 | $9.08 | 22,224,660 |
| 2020-02-17 | $9.14 | $9.75 | $9.09 | $9.61 | $9.06 | 25,479,680 |
| 2020-02-14 | $9.12 | $9.19 | $8.99 | $9.06 | $8.54 | 16,490,300 |
| 2020-02-13 | $9.19 | $9.27 | $8.84 | $9.11 | $8.59 | 24,013,840 |
| 2020-02-12 | $9.00 | $9.22 | $8.86 | $9.09 | $8.57 | 24,540,470 |
| 2020-02-11 | $9.98 | $9.99 | $9.00 | $9.17 | $8.64 | 47,729,620 |
| 2020-02-10 | $9.88 | $10.22 | $9.72 | $10.00 | $9.43 | 37,035,450 |
| 2020-02-07 | $11.15 | $11.49 | $9.66 | $9.92 | $9.35 | 70,975,130 |
| 2020-02-06 | $9.96 | $10.53 | $9.65 | $10.53 | $9.93 | 34,000,000 |
| 2020-02-05 | $9.00 | $9.57 | $8.85 | $9.57 | $9.02 | 45,033,400 |
| 2020-02-04 | $8.23 | $8.88 | $7.85 | $8.70 | $8.20 | 41,993,900 |
| 2020-02-03 | $7.84 | $8.23 | $7.12 | $8.14 | $7.67 | 49,405,560 |
| 2020-01-31 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2020-01-23 | $7.80 | $7.88 | $7.32 | $7.48 | $7.05 | 13,247,340 |
| 2020-01-22 | $8.15 | $8.17 | $7.61 | $7.83 | $7.38 | 17,388,470 |
| 2020-01-21 | $8.24 | $8.55 | $7.95 | $8.06 | $7.60 | 28,414,030 |
| 2020-01-20 | $7.80 | $8.18 | $7.73 | $7.98 | $7.52 | 18,479,250 |
| 2020-01-17 | $7.76 | $7.86 | $7.67 | $7.68 | $7.24 | 8,995,070 |
| 2020-01-16 | $7.72 | $7.81 | $7.66 | $7.74 | $7.30 | 8,705,900 |
| 2020-01-15 | $7.79 | $7.87 | $7.59 | $7.73 | $7.29 | 11,708,670 |
| 2020-01-14 | $7.86 | $7.88 | $7.74 | $7.79 | $7.34 | 9,994,100 |
| 2020-01-13 | $7.92 | $7.96 | $7.75 | $7.88 | $7.43 | 12,334,110 |
| 2020-01-10 | $7.82 | $7.98 | $7.72 | $7.91 | $7.46 | 17,652,130 |
| 2020-01-09 | $7.38 | $7.95 | $7.38 | $7.78 | $7.33 | 22,072,920 |
| 2020-01-08 | $7.45 | $7.45 | $7.29 | $7.33 | $6.91 | 7,336,450 |
| 2020-01-07 | $7.48 | $7.51 | $7.42 | $7.48 | $7.05 | 8,904,610 |
| 2020-01-06 | $7.25 | $7.53 | $7.22 | $7.45 | $7.02 | 14,338,850 |
| 2020-01-03 | $7.28 | $7.34 | $7.24 | $7.28 | $6.86 | 5,789,980 |
| 2020-01-02 | $7.28 | $7.31 | $7.19 | $7.26 | $6.84 | 7,959,450 |
| 2020-01-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.81 | 0 |
| 2019-12-31 | $7.16 | $7.24 | $7.09 | $7.22 | $6.81 | 4,956,160 |
| 2019-12-30 | $7.10 | $7.15 | $6.99 | $7.14 | $6.73 | 4,998,690 |
| 2019-12-27 | $7.27 | $7.28 | $7.11 | $7.17 | $6.76 | 5,555,080 |
| 2019-12-26 | $7.22 | $7.27 | $7.18 | $7.27 | $6.85 | 3,755,670 |
| 2019-12-25 | $7.20 | $7.23 | $7.15 | $7.20 | $6.79 | 3,548,280 |
| 2019-12-24 | $7.08 | $7.23 | $7.05 | $7.23 | $6.82 | 4,113,420 |
| 2019-12-23 | $7.27 | $7.29 | $7.07 | $7.08 | $6.67 | 4,918,900 |
| 2019-12-20 | $7.43 | $7.44 | $7.27 | $7.28 | $6.86 | 6,043,560 |
| 2019-12-19 | $7.40 | $7.45 | $7.30 | $7.42 | $6.99 | 7,677,380 |
| 2019-12-18 | $7.34 | $7.52 | $7.27 | $7.42 | $6.99 | 10,466,990 |
| 2019-12-17 | $7.31 | $7.36 | $7.25 | $7.32 | $6.90 | 6,887,570 |
| 2019-12-16 | $7.29 | $7.36 | $7.22 | $7.31 | $6.89 | 5,580,930 |
| 2019-12-13 | $7.15 | $7.26 | $7.12 | $7.26 | $6.84 | 4,662,930 |
| 2019-12-12 | $7.16 | $7.16 | $7.08 | $7.13 | $6.72 | 2,805,490 |
| 2019-12-11 | $7.26 | $7.27 | $7.10 | $7.17 | $6.76 | 3,288,650 |
| 2019-12-10 | $7.04 | $7.22 | $7.01 | $7.22 | $6.81 | 5,376,410 |
| 2019-12-09 | $7.10 | $7.14 | $7.00 | $7.08 | $6.67 | 3,182,650 |
| 2019-12-06 | $7.07 | $7.13 | $7.04 | $7.12 | $6.71 | 2,616,420 |
| 2019-12-05 | $7.05 | $7.13 | $7.03 | $7.07 | $6.66 | 2,782,000 |
| 2019-12-04 | $7.01 | $7.08 | $7.00 | $7.05 | $6.65 | 2,345,790 |
| 2019-12-03 | $7.02 | $7.09 | $6.91 | $7.08 | $6.67 | 4,514,060 |
| 2019-12-02 | $6.97 | $7.04 | $6.94 | $7.04 | $6.64 | 2,985,220 |
| 2019-11-29 | $7.04 | $7.04 | $6.94 | $6.97 | $6.57 | 2,648,760 |
| 2019-11-28 | $7.13 | $7.14 | $6.96 | $7.04 | $6.64 | 3,424,500 |
| 2019-11-27 | $7.12 | $7.20 | $7.06 | $7.14 | $6.73 | 3,352,290 |
| 2019-11-26 | $7.15 | $7.17 | $7.07 | $7.17 | $6.76 | 2,937,500 |
| 2019-11-25 | $7.22 | $7.30 | $7.05 | $7.13 | $6.72 | 6,880,570 |
| 2019-11-22 | $7.33 | $7.49 | $7.18 | $7.28 | $6.86 | 9,323,950 |
| 2019-11-21 | $7.01 | $7.34 | $7.01 | $7.29 | $6.87 | 7,099,140 |
| 2019-11-20 | $7.06 | $7.16 | $7.01 | $7.06 | $6.66 | 4,178,610 |
| 2019-11-19 | $6.88 | $7.07 | $6.86 | $7.06 | $6.66 | 3,837,200 |
| 2019-11-18 | $6.87 | $6.93 | $6.80 | $6.91 | $6.51 | 3,096,610 |
| 2019-11-15 | $7.03 | $7.03 | $6.83 | $6.85 | $6.46 | 4,431,060 |
| 2019-11-14 | $6.97 | $7.03 | $6.92 | $6.99 | $6.59 | 4,210,880 |
| 2019-11-13 | $7.03 | $7.05 | $6.90 | $6.98 | $6.58 | 4,375,230 |
| 2019-11-12 | $7.14 | $7.21 | $6.95 | $7.03 | $6.63 | 6,672,650 |
| 2019-11-11 | $7.36 | $7.36 | $7.08 | $7.23 | $6.82 | 6,365,330 |
| 2019-11-08 | $7.51 | $7.58 | $7.39 | $7.40 | $6.98 | 5,383,910 |
| 2019-11-07 | $7.36 | $7.49 | $7.23 | $7.48 | $7.05 | 6,185,670 |
| 2019-11-06 | $7.45 | $7.50 | $7.30 | $7.34 | $6.92 | 5,572,500 |
| 2019-11-05 | $7.39 | $7.56 | $7.32 | $7.50 | $7.07 | 8,164,800 |
| 2019-11-04 | $7.45 | $7.54 | $7.42 | $7.44 | $7.01 | 5,825,160 |
| 2019-11-01 | $7.22 | $7.45 | $7.18 | $7.39 | $6.97 | 6,590,710 |
| 2019-10-31 | $7.48 | $7.48 | $7.23 | $7.26 | $6.84 | 6,202,350 |
| 2019-10-30 | $7.45 | $7.54 | $7.32 | $7.34 | $6.92 | 7,294,030 |
| 2019-10-29 | $7.40 | $7.53 | $7.35 | $7.40 | $6.98 | 8,130,970 |
| 2019-10-28 | $7.19 | $7.42 | $7.16 | $7.42 | $6.99 | 8,990,550 |
| 2019-10-25 | $7.27 | $7.27 | $7.10 | $7.23 | $6.82 | 5,504,730 |
| 2019-10-24 | $7.21 | $7.30 | $7.07 | $7.23 | $6.82 | 6,537,400 |
| 2019-10-23 | $7.15 | $7.35 | $7.10 | $7.27 | $6.85 | 7,897,380 |
| 2019-10-22 | $7.11 | $7.18 | $7.05 | $7.11 | $6.70 | 3,903,700 |
| 2019-10-21 | $7.08 | $7.20 | $6.98 | $7.15 | $6.74 | 5,816,040 |
| 2019-10-18 | $7.25 | $7.28 | $7.10 | $7.12 | $6.71 | 5,239,090 |
| 2019-10-17 | $7.09 | $7.30 | $7.09 | $7.24 | $6.83 | 6,368,840 |
| 2019-10-16 | $7.18 | $7.23 | $7.08 | $7.09 | $6.68 | 4,305,940 |
| 2019-10-15 | $7.10 | $7.21 | $7.02 | $7.18 | $6.77 | 6,345,390 |
| 2019-10-14 | $7.09 | $7.20 | $6.99 | $7.16 | $6.75 | 5,675,250 |
| 2019-10-11 | $7.04 | $7.13 | $7.02 | $7.04 | $6.64 | 5,700,600 |
| 2019-10-10 | $6.86 | $7.08 | $6.80 | $7.05 | $6.65 | 5,610,680 |
| 2019-10-09 | $6.88 | $6.88 | $6.72 | $6.88 | $6.49 | 3,079,320 |
| 2019-10-08 | $6.87 | $6.96 | $6.84 | $6.86 | $6.47 | 3,544,620 |
| 2019-10-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.49 | 0 |
| 2019-10-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.49 | 0 |
| 2019-10-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.49 | 0 |
| 2019-10-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.49 | 0 |
| 2019-10-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.49 | 0 |
| 2019-09-30 | $6.89 | $6.96 | $6.85 | $6.88 | $6.49 | 2,987,150 |
| 2019-09-27 | $6.86 | $6.98 | $6.86 | $6.91 | $6.51 | 4,067,500 |
| 2019-09-26 | $7.07 | $7.11 | $6.86 | $6.92 | $6.52 | 4,974,900 |
| 2019-09-25 | $7.27 | $7.28 | $7.05 | $7.07 | $6.66 | 8,367,400 |
| 2019-09-24 | $7.40 | $7.46 | $7.32 | $7.34 | $6.92 | 7,394,120 |
| 2019-09-23 | $7.48 | $7.48 | $7.20 | $7.36 | $6.94 | 6,361,810 |
| 2019-09-20 | $7.52 | $7.55 | $7.42 | $7.47 | $7.04 | 5,994,450 |
| 2019-09-19 | $7.40 | $7.52 | $7.33 | $7.49 | $7.06 | 7,879,290 |
| 2019-09-18 | $7.44 | $7.46 | $7.36 | $7.37 | $6.95 | 4,631,900 |
| 2019-09-17 | $7.59 | $7.65 | $7.35 | $7.41 | $6.99 | 8,597,210 |
| 2019-09-16 | $7.68 | $7.73 | $7.58 | $7.67 | $7.23 | 7,682,200 |
| 2019-09-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.20 | 0 |
| 2019-09-12 | $7.65 | $7.70 | $7.57 | $7.64 | $7.20 | 6,574,810 |
| 2019-09-11 | $7.70 | $7.80 | $7.58 | $7.60 | $7.16 | 10,700,000 |
| 2019-09-10 | $7.68 | $7.76 | $7.53 | $7.70 | $7.26 | 13,285,680 |
| 2019-09-09 | $7.48 | $7.60 | $7.37 | $7.60 | $7.16 | 9,975,040 |
| 2019-09-06 | $7.44 | $7.45 | $7.33 | $7.38 | $6.96 | 6,451,850 |
| 2019-09-05 | $7.36 | $7.48 | $7.34 | $7.42 | $6.99 | 10,785,090 |
| 2019-09-04 | $7.30 | $7.40 | $7.19 | $7.36 | $6.94 | 6,739,790 |
| 2019-09-03 | $7.36 | $7.48 | $7.24 | $7.32 | $6.90 | 8,663,650 |
| 2019-09-02 | $7.13 | $7.33 | $7.10 | $7.31 | $6.89 | 7,901,330 |
| 2019-08-30 | $7.36 | $7.39 | $7.06 | $7.13 | $6.72 | 10,400,790 |
| 2019-08-29 | $7.43 | $7.43 | $7.28 | $7.33 | $6.91 | 7,942,500 |
| 2019-08-28 | $7.49 | $7.49 | $7.33 | $7.36 | $6.94 | 8,166,540 |
| 2019-08-27 | $7.50 | $7.63 | $7.42 | $7.43 | $7.00 | 12,558,300 |
| 2019-08-26 | $7.35 | $7.52 | $7.25 | $7.47 | $7.04 | 11,217,370 |
| 2019-08-23 | $7.58 | $7.60 | $7.35 | $7.50 | $7.07 | 10,125,930 |
| 2019-08-22 | $7.63 | $7.63 | $7.45 | $7.60 | $7.16 | 6,500,230 |
| 2019-08-21 | $7.65 | $7.71 | $7.51 | $7.56 | $7.13 | 8,881,800 |
| 2019-08-20 | $7.49 | $7.80 | $7.45 | $7.67 | $7.23 | 13,285,030 |
| 2019-08-19 | $7.57 | $7.61 | $7.33 | $7.49 | $7.06 | 12,597,800 |
| 2019-08-16 | $7.16 | $7.29 | $7.11 | $7.22 | $6.81 | 6,783,510 |
| 2019-08-15 | $6.77 | $7.18 | $6.75 | $7.15 | $6.74 | 8,404,470 |
| 2019-08-14 | $6.90 | $7.03 | $6.89 | $6.93 | $6.53 | 5,324,020 |
| 2019-08-13 | $6.92 | $6.92 | $6.75 | $6.80 | $6.41 | 5,115,300 |
| 2019-08-12 | $6.95 | $7.07 | $6.81 | $6.95 | $6.55 | 5,089,300 |
| 2019-08-09 | $7.13 | $7.19 | $6.83 | $6.93 | $6.53 | 6,694,690 |
| 2019-08-08 | $6.81 | $7.14 | $6.76 | $7.06 | $6.66 | 8,935,880 |
| 2019-08-07 | $7.18 | $7.22 | $6.75 | $6.75 | $6.36 | 11,390,300 |
| 2019-08-06 | $7.05 | $7.22 | $6.90 | $7.17 | $6.76 | 7,831,250 |
| 2019-08-05 | $7.38 | $7.45 | $7.16 | $7.20 | $6.79 | 5,237,700 |
| 2019-08-02 | $7.42 | $7.52 | $7.34 | $7.43 | $7.00 | 6,816,900 |
| 2019-08-01 | $7.46 | $7.67 | $7.35 | $7.64 | $7.20 | 8,836,770 |
| 2019-07-31 | $7.35 | $7.67 | $7.29 | $7.53 | $7.10 | 9,436,270 |
| 2019-07-30 | $7.40 | $7.49 | $7.33 | $7.36 | $6.94 | 6,849,920 |
| 2019-07-29 | $7.42 | $7.45 | $7.33 | $7.39 | $6.97 | 3,592,700 |
| 2019-07-26 | $7.37 | $7.46 | $7.33 | $7.37 | $6.95 | 5,330,500 |
| 2019-07-25 | $7.14 | $7.50 | $7.13 | $7.42 | $6.99 | 12,819,560 |
| 2019-07-24 | $7.18 | $7.27 | $7.15 | $7.19 | $6.78 | 6,425,600 |
| 2019-07-23 | $7.04 | $7.19 | $7.02 | $7.15 | $6.74 | 6,312,400 |
| 2019-07-22 | $7.13 | $7.16 | $6.91 | $7.04 | $6.64 | 6,291,160 |
| 2019-07-19 | $7.08 | $7.25 | $7.07 | $7.13 | $6.72 | 7,952,470 |
| 2019-07-18 | $7.32 | $7.32 | $7.08 | $7.08 | $6.67 | 11,204,500 |
| 2019-07-17 | $7.50 | $7.56 | $7.36 | $7.38 | $6.96 | 14,867,770 |
| 2019-07-16 | $7.60 | $7.88 | $7.52 | $7.65 | $7.21 | 19,037,210 |
| 2019-07-15 | $7.69 | $7.72 | $7.35 | $7.58 | $7.15 | 23,703,740 |
| 2019-07-12 | $7.96 | $8.07 | $7.66 | $7.85 | $7.40 | 37,973,520 |
| 2019-07-11 | $8.01 | $8.01 | $8.01 | $8.01 | $7.55 | 15,828,780 |
| 2019-07-10 | $7.15 | $7.33 | $7.05 | $7.28 | $6.86 | 10,369,350 |
| 2019-07-09 | $6.99 | $7.18 | $6.89 | $7.16 | $6.75 | 6,847,040 |
| 2019-07-08 | $7.26 | $7.26 | $7.00 | $7.02 | $6.62 | 8,033,380 |
| 2019-07-05 | $7.20 | $7.32 | $7.10 | $7.28 | $6.86 | 11,083,650 |
| 2019-07-04 | $7.16 | $7.35 | $7.00 | $7.20 | $6.79 | 15,446,160 |
| 2019-07-03 | $6.97 | $7.46 | $6.90 | $7.21 | $6.80 | 15,425,140 |
| 2019-07-02 | $7.01 | $7.02 | $6.90 | $7.02 | $6.62 | 6,781,320 |
| 2019-07-01 | $6.90 | $7.02 | $6.80 | $7.02 | $6.62 | 9,747,740 |
| 2019-06-28 | $6.96 | $6.98 | $6.69 | $6.73 | $6.34 | 8,193,470 |
| 2019-06-27 | $6.92 | $6.99 | $6.87 | $6.96 | $6.56 | 3,608,580 |
| 2019-06-26 | $6.78 | $6.93 | $6.66 | $6.90 | $6.50 | 4,829,210 |
| 2019-06-25 | $6.85 | $6.89 | $6.63 | $6.78 | $6.39 | 5,023,940 |
| 2019-06-24 | $6.80 | $6.92 | $6.71 | $6.90 | $6.50 | 5,114,590 |
| 2019-06-21 | $6.78 | $6.97 | $6.77 | $6.90 | $6.50 | 6,866,250 |
| 2019-06-20 | $6.45 | $6.73 | $6.45 | $6.71 | $6.33 | 5,987,260 |
| 2019-06-19 | $6.60 | $6.61 | $6.44 | $6.47 | $6.10 | 5,307,800 |
| 2019-06-18 | $6.38 | $6.46 | $6.34 | $6.43 | $6.06 | 2,796,790 |
| 2019-06-17 | $6.47 | $6.48 | $6.28 | $6.37 | $6.00 | 3,098,590 |
| 2019-06-14 | $6.47 | $6.69 | $6.42 | $6.47 | $6.10 | 6,192,730 |
| 2019-06-13 | $6.34 | $6.52 | $6.30 | $6.47 | $6.10 | 4,056,060 |
| 2019-06-12 | $6.52 | $6.53 | $6.32 | $6.34 | $5.98 | 6,406,520 |
| 2019-06-11 | $6.23 | $6.56 | $6.20 | $6.52 | $6.15 | 5,197,700 |
| 2019-06-10 | $6.34 | $6.44 | $6.28 | $6.33 | $5.87 | 3,862,800 |
| 2019-06-07 | $6.31 | $6.31 | $6.31 | $6.31 | $5.85 | 0 |
| 2019-06-06 | $6.47 | $6.50 | $6.24 | $6.31 | $5.85 | 5,489,860 |
| 2019-06-05 | $6.74 | $6.76 | $6.42 | $6.47 | $6.00 | 8,925,240 |
| 2019-06-04 | $6.78 | $6.85 | $6.52 | $6.69 | $6.20 | 6,824,450 |
| 2019-06-03 | $6.87 | $6.96 | $6.70 | $6.82 | $6.32 | 4,306,550 |
| 2019-05-31 | $6.86 | $6.98 | $6.85 | $6.87 | $6.37 | 4,187,590 |
| 2019-05-30 | $7.18 | $7.19 | $6.73 | $6.88 | $6.38 | 10,729,050 |
| 2019-05-29 | $7.27 | $7.31 | $7.15 | $7.20 | $6.67 | 3,440,040 |
| 2019-05-28 | $7.26 | $7.35 | $7.22 | $7.27 | $6.74 | 3,760,770 |
| 2019-05-27 | $7.01 | $7.28 | $6.98 | $7.21 | $6.68 | 5,225,100 |
| 2019-05-24 | $7.09 | $7.19 | $6.96 | $7.01 | $6.50 | 5,319,140 |
| 2019-05-23 | $7.31 | $7.38 | $7.01 | $7.08 | $6.56 | 8,162,760 |
| 2019-05-22 | $7.60 | $7.67 | $7.30 | $7.37 | $6.83 | 4,637,590 |
| 2019-05-21 | $7.46 | $7.70 | $7.37 | $7.59 | $7.04 | 4,618,250 |
| 2019-05-20 | $7.48 | $7.48 | $7.14 | $7.46 | $6.92 | 5,668,590 |
| 2019-05-17 | $7.57 | $7.69 | $7.32 | $7.35 | $6.81 | 5,289,800 |
| 2019-05-16 | $7.51 | $7.81 | $7.51 | $7.61 | $7.05 | 6,195,680 |
| 2019-05-15 | $7.37 | $7.57 | $7.35 | $7.55 | $7.00 | 6,032,540 |
| 2019-05-14 | $7.16 | $7.42 | $7.13 | $7.28 | $6.75 | 4,934,790 |
| 2019-05-13 | $7.49 | $7.49 | $7.23 | $7.28 | $6.75 | 7,874,210 |
| 2019-05-10 | $7.37 | $7.63 | $7.14 | $7.60 | $7.05 | 9,691,690 |
| 2019-05-09 | $7.27 | $7.42 | $7.16 | $7.28 | $6.75 | 7,339,820 |
| 2019-05-08 | $7.19 | $7.49 | $7.06 | $7.26 | $6.73 | 9,207,630 |
| 2019-05-07 | $7.20 | $7.37 | $7.15 | $7.33 | $6.80 | 9,854,910 |
| 2019-05-06 | $7.38 | $7.49 | $6.99 | $7.10 | $6.58 | 12,400,310 |
| 2019-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.11 | 0 |
| 2019-05-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.11 | 0 |
| 2019-05-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.11 | 0 |
| 2019-04-30 | $7.77 | $7.83 | $7.51 | $7.67 | $7.11 | 7,265,160 |
| 2019-04-29 | $8.23 | $8.27 | $7.60 | $7.67 | $7.11 | 14,846,760 |
| 2019-04-26 | $8.04 | $8.37 | $8.04 | $8.12 | $7.53 | 12,204,930 |
| 2019-04-25 | $8.67 | $8.85 | $8.10 | $8.21 | $7.61 | 11,232,150 |
| 2019-04-24 | $8.51 | $8.74 | $8.49 | $8.61 | $7.98 | 11,233,050 |
| 2019-04-23 | $9.30 | $9.35 | $8.42 | $8.74 | $8.10 | 22,818,830 |
| 2019-04-22 | $9.48 | $9.61 | $9.10 | $9.36 | $8.68 | 16,002,810 |
| 2019-04-19 | $8.75 | $9.60 | $8.72 | $9.47 | $8.78 | 16,725,900 |
| 2019-04-18 | $9.18 | $9.18 | $8.72 | $8.79 | $8.15 | 13,742,960 |
| 2019-04-17 | $8.70 | $9.22 | $8.58 | $9.11 | $8.45 | 32,077,070 |
| 2019-04-16 | $7.96 | $8.38 | $7.92 | $8.38 | $7.77 | 15,937,080 |
| 2019-04-15 | $7.88 | $8.33 | $7.88 | $8.00 | $7.42 | 17,279,750 |
| 2019-04-12 | $7.84 | $8.04 | $7.68 | $7.74 | $7.18 | 16,732,140 |
| 2019-04-11 | $7.46 | $8.19 | $7.45 | $7.98 | $7.40 | 38,667,420 |
| 2019-04-10 | $7.78 | $7.98 | $7.61 | $7.61 | $7.05 | 35,297,100 |
| 2019-04-09 | $7.21 | $7.27 | $7.07 | $7.25 | $6.72 | 6,107,550 |
| 2019-04-08 | $7.24 | $7.25 | $6.94 | $7.12 | $6.60 | 8,007,730 |
| 2019-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $6.67 | 0 |
| 2019-04-04 | $7.26 | $7.30 | $7.16 | $7.19 | $6.67 | 6,440,830 |
| 2019-04-03 | $7.06 | $7.35 | $7.02 | $7.26 | $6.73 | 10,332,660 |
| 2019-04-02 | $7.17 | $7.20 | $7.06 | $7.07 | $6.55 | 7,781,970 |
| 2019-04-01 | $6.94 | $7.15 | $6.88 | $7.10 | $6.58 | 9,873,990 |
| 2019-03-29 | $6.67 | $6.91 | $6.62 | $6.87 | $6.37 | 5,811,870 |
| 2019-03-28 | $6.90 | $6.91 | $6.63 | $6.66 | $6.17 | 5,794,370 |
| 2019-03-27 | $6.87 | $6.95 | $6.79 | $6.95 | $6.44 | 3,794,250 |
| 2019-03-26 | $7.04 | $7.04 | $6.76 | $6.84 | $6.34 | 4,403,750 |
| 2019-03-25 | $7.08 | $7.15 | $6.94 | $6.95 | $6.44 | 7,423,550 |
| 2019-03-22 | $7.10 | $7.22 | $7.00 | $7.17 | $6.65 | 8,271,430 |
| 2019-03-21 | $6.96 | $7.14 | $6.87 | $7.08 | $6.56 | 8,727,680 |
| 2019-03-20 | $6.95 | $6.99 | $6.70 | $6.88 | $6.38 | 5,848,630 |
| 2019-03-19 | $6.96 | $7.00 | $6.89 | $6.99 | $6.48 | 5,878,540 |
| 2019-03-18 | $6.82 | $6.98 | $6.73 | $6.97 | $6.46 | 6,389,900 |
| 2019-03-15 | $6.63 | $6.85 | $6.63 | $6.80 | $6.30 | 5,755,000 |
| 2019-03-14 | $6.75 | $6.89 | $6.52 | $6.63 | $6.15 | 7,537,790 |
| 2019-03-13 | $6.98 | $6.98 | $6.73 | $6.76 | $6.27 | 7,798,850 |
| 2019-03-12 | $7.05 | $7.06 | $6.87 | $7.00 | $6.49 | 14,021,520 |
| 2019-03-11 | $6.57 | $7.02 | $6.56 | $7.01 | $6.50 | 19,123,600 |
| 2019-03-08 | $6.82 | $6.94 | $6.58 | $6.58 | $6.10 | 9,726,560 |
| 2019-03-07 | $7.09 | $7.11 | $6.92 | $7.00 | $6.49 | 10,630,020 |
| 2019-03-06 | $7.03 | $7.18 | $6.88 | $7.10 | $6.58 | 11,211,320 |
| 2019-03-05 | $6.78 | $6.98 | $6.71 | $6.98 | $6.47 | 7,535,510 |
| 2019-03-04 | $6.71 | $6.97 | $6.71 | $6.80 | $6.30 | 6,844,200 |
| 2019-03-01 | $6.75 | $6.78 | $6.58 | $6.72 | $6.23 | 3,829,400 |
| 2019-02-28 | $6.62 | $6.95 | $6.60 | $6.75 | $6.26 | 5,918,850 |
| 2019-02-27 | $6.75 | $6.81 | $6.57 | $6.62 | $6.14 | 5,253,680 |
| 2019-02-26 | $6.68 | $6.93 | $6.61 | $6.81 | $6.31 | 7,441,290 |
| 2019-02-25 | $6.71 | $6.78 | $6.61 | $6.74 | $6.25 | 7,631,340 |
| 2019-02-22 | $6.27 | $6.51 | $6.24 | $6.47 | $6.00 | 4,190,250 |
| 2019-02-21 | $6.30 | $6.48 | $6.20 | $6.32 | $5.86 | 5,053,850 |
| 2019-02-20 | $6.38 | $6.38 | $6.21 | $6.34 | $5.88 | 2,660,260 |
| 2019-02-19 | $6.40 | $6.46 | $6.26 | $6.38 | $5.91 | 2,497,900 |
| 2019-02-18 | $6.25 | $6.43 | $6.24 | $6.38 | $5.91 | 2,651,240 |
| 2019-02-15 | $6.24 | $6.29 | $6.21 | $6.23 | $5.78 | 1,856,700 |
| 2019-02-14 | $6.27 | $6.37 | $6.22 | $6.26 | $5.80 | 2,360,880 |
| 2019-02-13 | $6.19 | $6.36 | $6.13 | $6.27 | $5.81 | 3,039,600 |
| 2019-02-12 | $6.18 | $6.21 | $6.14 | $6.17 | $5.72 | 1,365,990 |
| 2019-02-11 | $6.08 | $6.19 | $6.03 | $6.15 | $5.70 | 1,602,480 |
| 2019-02-08 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 0 |
| 2019-02-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 0 |
| 2019-02-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 0 |
| 2019-02-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 0 |
| 2019-02-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.59 | 0 |
| 2019-02-01 | $5.84 | $6.05 | $5.84 | $6.03 | $5.59 | 968,280 |
| 2019-01-31 | $5.94 | $6.02 | $5.78 | $5.80 | $5.38 | 1,138,880 |
| 2019-01-30 | $6.03 | $6.06 | $5.94 | $5.96 | $5.53 | 1,020,350 |
| 2019-01-29 | $6.13 | $6.13 | $5.98 | $6.06 | $5.62 | 1,035,070 |
| 2019-01-28 | $6.07 | $6.22 | $6.05 | $6.08 | $5.64 | 1,365,430 |
| 2019-01-25 | $6.08 | $6.16 | $6.03 | $6.05 | $5.61 | 1,120,300 |
| 2019-01-24 | $6.09 | $6.13 | $6.00 | $6.10 | $5.66 | 1,115,880 |
| 2019-01-23 | $6.09 | $6.18 | $6.05 | $6.09 | $5.65 | 1,510,780 |
| 2019-01-22 | $6.15 | $6.16 | $5.95 | $5.99 | $5.55 | 1,149,910 |
| 2019-01-21 | $6.15 | $6.21 | $6.05 | $6.09 | $5.65 | 988,400 |
| 2019-01-18 | $6.07 | $6.11 | $6.05 | $6.11 | $5.66 | 937,000 |
| 2019-01-17 | $6.18 | $6.18 | $6.03 | $6.03 | $5.59 | 798,500 |
| 2019-01-16 | $6.17 | $6.21 | $6.11 | $6.14 | $5.69 | 863,860 |
| 2019-01-15 | $6.04 | $6.19 | $6.04 | $6.17 | $5.72 | 904,700 |
| 2019-01-14 | $6.08 | $6.14 | $6.06 | $6.09 | $5.65 | 837,930 |
| 2019-01-11 | $6.07 | $6.11 | $6.00 | $6.07 | $5.63 | 902,560 |
| 2019-01-10 | $6.00 | $6.15 | $5.98 | $6.00 | $5.56 | 1,136,750 |
| 2019-01-09 | $5.94 | $6.52 | $5.87 | $6.06 | $5.62 | 2,757,330 |
| 2019-01-08 | $5.82 | $5.98 | $5.79 | $5.98 | $5.54 | 1,195,200 |
| 2019-01-07 | $5.80 | $5.87 | $5.75 | $5.82 | $5.40 | 966,890 |
| 2019-01-04 | $5.59 | $5.79 | $5.59 | $5.73 | $5.31 | 891,100 |
| 2019-01-03 | $5.70 | $5.78 | $5.60 | $5.60 | $5.19 | 765,880 |
| 2019-01-02 | $5.84 | $5.87 | $5.65 | $5.70 | $5.28 | 978,160 |
| 2019-01-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2018-12-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2018-12-28 | $5.94 | $6.00 | $5.82 | $5.83 | $5.40 | 530,360 |
| 2018-12-27 | $5.98 | $6.05 | $5.88 | $5.94 | $5.51 | 1,005,270 |
| 2018-12-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2018-12-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2018-12-24 | $5.71 | $5.93 | $5.71 | $5.90 | $5.47 | 1,005,400 |
| 2018-12-21 | $5.74 | $5.82 | $5.72 | $5.78 | $5.36 | 807,850 |
| 2018-12-20 | $5.88 | $5.89 | $5.78 | $5.82 | $5.40 | 1,295,000 |
| 2018-12-19 | $6.05 | $6.05 | $5.84 | $5.84 | $5.41 | 1,142,590 |
| 2018-12-18 | $6.05 | $6.11 | $5.89 | $6.02 | $5.58 | 1,885,370 |
| 2018-12-17 | $6.16 | $6.16 | $6.04 | $6.11 | $5.66 | 1,216,010 |
| 2018-12-14 | $6.28 | $6.32 | $6.12 | $6.15 | $5.70 | 1,776,180 |
| 2018-12-13 | $6.16 | $6.30 | $6.12 | $6.30 | $5.84 | 2,202,630 |
| 2018-12-12 | $6.14 | $6.16 | $6.10 | $6.14 | $5.69 | 1,233,170 |
| 2018-12-11 | $6.20 | $6.20 | $6.09 | $6.14 | $5.69 | 1,398,950 |
| 2018-12-10 | $6.23 | $6.23 | $6.10 | $6.13 | $5.68 | 1,399,040 |
| 2018-12-07 | $6.40 | $6.42 | $6.21 | $6.24 | $5.78 | 2,280,340 |
| 2018-12-06 | $6.45 | $6.52 | $6.26 | $6.35 | $5.89 | 2,397,600 |
| 2018-12-05 | $6.30 | $6.56 | $6.25 | $6.44 | $5.97 | 3,039,400 |
| 2018-12-04 | $6.22 | $6.46 | $6.20 | $6.39 | $5.92 | 3,305,600 |
| 2018-12-03 | $6.19 | $6.29 | $6.15 | $6.22 | $5.77 | 2,598,980 |
| 2018-11-30 | $6.05 | $6.05 | $5.90 | $6.00 | $5.56 | 1,947,150 |
| 2018-11-29 | $6.15 | $6.20 | $5.98 | $6.00 | $5.56 | 2,337,900 |
| 2018-11-28 | $6.09 | $6.12 | $5.86 | $6.12 | $5.67 | 2,179,600 |
| 2018-11-27 | $6.08 | $6.13 | $5.99 | $6.04 | $5.60 | 2,447,500 |
| 2018-11-26 | $6.02 | $6.17 | $5.96 | $6.02 | $5.58 | 2,374,650 |
| 2018-11-23 | $6.46 | $6.46 | $5.98 | $5.98 | $5.54 | 3,353,400 |
| 2018-11-22 | $6.37 | $6.52 | $6.34 | $6.46 | $5.99 | 2,514,750 |
| 2018-11-21 | $6.20 | $6.49 | $6.10 | $6.37 | $5.91 | 3,189,840 |
| 2018-11-20 | $6.23 | $6.39 | $6.14 | $6.18 | $5.73 | 2,552,880 |
| 2018-11-19 | $6.26 | $6.35 | $6.25 | $6.29 | $5.83 | 2,333,030 |
| 2018-11-16 | $6.11 | $6.38 | $6.10 | $6.27 | $5.81 | 4,899,880 |
| 2018-11-15 | $5.98 | $6.12 | $5.95 | $6.11 | $5.66 | 3,086,550 |
| 2018-11-14 | $6.03 | $6.10 | $5.89 | $5.94 | $5.51 | 3,273,090 |
| 2018-11-13 | $5.86 | $6.03 | $5.79 | $5.99 | $5.55 | 3,358,260 |
| 2018-11-12 | $5.70 | $5.88 | $5.66 | $5.87 | $5.44 | 1,870,300 |
| 2018-11-09 | $5.73 | $5.78 | $5.65 | $5.71 | $5.29 | 1,387,700 |
| 2018-11-08 | $5.88 | $5.88 | $5.71 | $5.71 | $5.29 | 1,977,200 |
| 2018-11-07 | $5.88 | $5.95 | $5.80 | $5.81 | $5.39 | 1,771,550 |
| 2018-11-06 | $5.84 | $5.90 | $5.73 | $5.88 | $5.45 | 1,430,550 |
| 2018-11-05 | $5.90 | $5.96 | $5.80 | $5.89 | $5.46 | 2,284,270 |
| 2018-11-02 | $5.81 | $6.00 | $5.76 | $5.93 | $5.50 | 2,709,050 |
| 2018-11-01 | $5.83 | $5.95 | $5.76 | $5.76 | $5.34 | 2,068,230 |
| 2018-10-31 | $5.63 | $5.84 | $5.63 | $5.83 | $5.40 | 2,115,540 |
| 2018-10-30 | $5.61 | $5.68 | $5.52 | $5.61 | $5.20 | 1,121,400 |
| 2018-10-29 | $5.63 | $5.63 | $5.54 | $5.58 | $5.17 | 935,700 |
| 2018-10-26 | $5.66 | $5.73 | $5.61 | $5.62 | $5.21 | 1,084,300 |
| 2018-10-25 | $5.42 | $5.67 | $5.40 | $5.64 | $5.23 | 1,233,930 |
| 2018-10-24 | $5.60 | $5.74 | $5.59 | $5.66 | $5.25 | 1,308,280 |
| 2018-10-23 | $5.73 | $5.74 | $5.55 | $5.60 | $5.19 | 2,301,200 |
| 2018-10-22 | $5.57 | $5.80 | $5.55 | $5.70 | $5.28 | 2,958,750 |
| 2018-10-19 | $5.34 | $5.55 | $5.23 | $5.50 | $5.10 | 1,815,050 |
| 2018-10-18 | $5.46 | $5.57 | $5.31 | $5.35 | $4.96 | 2,323,250 |
| 2018-10-17 | $5.70 | $5.70 | $5.43 | $5.58 | $5.17 | 1,806,800 |
| 2018-10-16 | $5.64 | $5.71 | $5.42 | $5.60 | $5.19 | 2,146,200 |
| 2018-10-15 | $5.80 | $5.80 | $5.62 | $5.64 | $5.23 | 1,874,400 |
| 2018-10-12 | $5.88 | $5.88 | $5.45 | $5.65 | $5.24 | 3,992,850 |
| 2018-10-11 | $6.33 | $6.33 | $5.84 | $5.84 | $5.41 | 6,062,600 |
| 2018-10-10 | $6.38 | $6.54 | $6.36 | $6.49 | $6.02 | 1,494,850 |
| 2018-10-09 | $6.44 | $6.51 | $6.30 | $6.39 | $5.92 | 2,239,100 |
| 2018-10-08 | $6.69 | $6.69 | $6.41 | $6.43 | $5.96 | 2,211,960 |
| 2018-10-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
| 2018-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
| 2018-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
| 2018-10-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
| 2018-10-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
| 2018-09-28 | $6.62 | $6.78 | $6.62 | $6.69 | $6.20 | 1,701,450 |
| 2018-09-27 | $6.66 | $6.79 | $6.58 | $6.61 | $6.13 | 2,583,540 |
| 2018-09-26 | $6.73 | $6.78 | $6.60 | $6.70 | $6.21 | 2,178,300 |
| 2018-09-25 | $6.78 | $6.83 | $6.62 | $6.70 | $6.21 | 3,247,470 |
| 2018-09-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.34 | 0 |
| 2018-09-21 | $6.77 | $6.85 | $6.72 | $6.84 | $6.34 | 3,761,670 |
| 2018-09-20 | $6.54 | $6.83 | $6.50 | $6.81 | $6.31 | 6,845,420 |
| 2018-09-19 | $6.55 | $6.63 | $6.45 | $6.54 | $6.06 | 3,994,480 |
| 2018-09-18 | $6.37 | $6.60 | $6.29 | $6.58 | $6.10 | 4,571,270 |
| 2018-09-17 | $6.18 | $6.42 | $6.15 | $6.42 | $5.95 | 4,126,160 |
| 2018-09-14 | $6.15 | $6.40 | $6.15 | $6.23 | $5.78 | 2,042,370 |
| 2018-09-13 | $6.27 | $6.29 | $6.09 | $6.16 | $5.71 | 1,546,990 |
| 2018-09-12 | $6.15 | $6.23 | $6.14 | $6.20 | $5.75 | 1,218,750 |
| 2018-09-11 | $6.26 | $6.30 | $6.12 | $6.20 | $5.75 | 2,553,070 |
| 2018-09-10 | $6.07 | $6.42 | $6.04 | $6.24 | $5.78 | 4,186,570 |
| 2018-09-07 | $6.01 | $6.15 | $6.01 | $6.06 | $5.62 | 1,049,950 |
| 2018-09-06 | $6.03 | $6.08 | $5.98 | $6.04 | $5.60 | 896,450 |
| 2018-09-05 | $6.17 | $6.22 | $6.03 | $6.03 | $5.59 | 1,067,300 |
| 2018-09-04 | $6.11 | $6.23 | $6.11 | $6.17 | $5.72 | 800,100 |
| 2018-09-03 | $6.06 | $6.19 | $6.06 | $6.16 | $5.71 | 1,181,680 |
| 2018-08-31 | $6.11 | $6.19 | $6.02 | $6.10 | $5.66 | 1,836,740 |
| 2018-08-30 | $6.27 | $6.49 | $6.15 | $6.16 | $5.71 | 3,530,900 |
| 2018-08-29 | $6.10 | $6.20 | $6.07 | $6.15 | $5.70 | 1,179,000 |
| 2018-08-28 | $6.08 | $6.15 | $6.06 | $6.09 | $5.65 | 1,207,210 |
| 2018-08-27 | $5.88 | $6.08 | $5.88 | $6.07 | $5.63 | 1,701,150 |
| 2018-08-24 | $5.92 | $5.95 | $5.88 | $5.91 | $5.48 | 951,200 |
| 2018-08-23 | $5.86 | $5.92 | $5.84 | $5.87 | $5.44 | 750,300 |
| 2018-08-22 | $5.92 | $5.92 | $5.85 | $5.86 | $5.43 | 584,700 |
| 2018-08-21 | $5.88 | $5.99 | $5.85 | $5.92 | $5.49 | 1,183,910 |
| 2018-08-20 | $5.90 | $5.95 | $5.74 | $5.88 | $5.45 | 1,482,670 |
| 2018-08-17 | $6.11 | $6.22 | $5.88 | $5.91 | $5.48 | 2,118,370 |
| 2018-08-16 | $6.00 | $6.40 | $5.92 | $6.11 | $5.66 | 2,159,370 |
| 2018-08-15 | $6.10 | $6.16 | $6.00 | $6.00 | $5.56 | 1,334,600 |
| 2018-08-14 | $6.03 | $6.18 | $6.03 | $6.14 | $5.69 | 1,888,700 |
| 2018-08-13 | $6.02 | $6.11 | $5.91 | $6.09 | $5.65 | 1,262,940 |
| 2018-08-10 | $6.09 | $6.11 | $6.00 | $6.07 | $5.63 | 1,298,700 |
| 2018-08-09 | $5.96 | $6.12 | $5.92 | $6.07 | $5.63 | 2,079,590 |
| 2018-08-08 | $5.87 | $6.04 | $5.87 | $5.98 | $5.54 | 1,838,990 |
| 2018-08-07 | $5.82 | $5.89 | $5.71 | $5.87 | $5.44 | 911,190 |
| 2018-08-06 | $5.84 | $5.89 | $5.71 | $5.75 | $5.33 | 1,143,920 |
| 2018-08-03 | $5.94 | $5.98 | $5.84 | $5.85 | $5.42 | 1,506,570 |
| 2018-08-02 | $6.08 | $6.08 | $5.81 | $5.90 | $5.47 | 2,088,040 |
| 2018-08-01 | $6.07 | $6.13 | $6.01 | $6.01 | $5.57 | 1,741,400 |
| 2018-07-31 | $5.94 | $6.08 | $5.94 | $6.01 | $5.57 | 1,308,550 |
| 2018-07-30 | $6.09 | $6.12 | $5.91 | $5.99 | $5.55 | 1,912,150 |
| 2018-07-27 | $6.18 | $6.23 | $6.07 | $6.10 | $5.66 | 1,901,800 |
| 2018-07-26 | $6.18 | $6.25 | $6.10 | $6.21 | $5.76 | 2,273,650 |
| 2018-07-25 | $6.15 | $6.26 | $6.06 | $6.20 | $5.75 | 3,534,700 |
| 2018-07-24 | $6.01 | $6.16 | $5.95 | $6.13 | $5.68 | 3,595,800 |
| 2018-07-23 | $5.86 | $6.05 | $5.78 | $6.02 | $5.58 | 2,570,010 |
| 2018-07-20 | $5.84 | $5.92 | $5.75 | $5.86 | $5.43 | 1,091,400 |
| 2018-07-19 | $5.96 | $6.02 | $5.80 | $5.84 | $5.41 | 2,120,500 |
| 2018-07-18 | $5.91 | $6.02 | $5.91 | $5.96 | $5.53 | 2,933,820 |
| 2018-07-17 | $5.91 | $5.97 | $5.87 | $5.92 | $5.49 | 1,892,100 |
| 2018-07-16 | $5.92 | $6.00 | $5.82 | $5.97 | $5.53 | 2,556,710 |
| 2018-07-13 | $6.02 | $6.08 | $5.95 | $6.01 | $5.57 | 2,639,300 |
| 2018-07-12 | $5.92 | $6.05 | $5.87 | $6.01 | $5.57 | 3,288,050 |
| 2018-07-11 | $6.00 | $6.02 | $5.78 | $5.86 | $5.43 | 1,880,300 |
| 2018-07-10 | $5.85 | $6.30 | $5.82 | $6.04 | $5.60 | 2,753,660 |
| 2018-07-09 | $5.89 | $5.95 | $5.76 | $5.90 | $5.47 | 1,975,500 |
| 2018-07-06 | $5.75 | $5.88 | $5.41 | $5.69 | $5.27 | 2,505,310 |
| 2018-07-05 | $5.97 | $6.02 | $5.63 | $5.72 | $5.30 | 2,912,560 |
| 2018-07-04 | $6.15 | $6.15 | $5.95 | $5.97 | $5.53 | 1,632,950 |
| 2018-07-03 | $6.10 | $6.16 | $6.00 | $6.13 | $5.68 | 3,656,450 |
| 2018-07-02 | $6.28 | $6.28 | $6.05 | $6.10 | $5.66 | 1,750,650 |
| 2018-06-29 | $6.05 | $6.28 | $6.01 | $6.28 | $5.82 | 1,455,860 |
| 2018-06-28 | $6.03 | $6.12 | $5.97 | $5.99 | $5.55 | 1,119,400 |
| 2018-06-27 | $6.16 | $6.23 | $5.96 | $5.99 | $5.55 | 1,544,400 |
| 2018-06-26 | $6.00 | $6.28 | $5.95 | $6.10 | $5.66 | 1,665,660 |
| 2018-06-25 | $6.20 | $6.25 | $6.06 | $6.06 | $5.62 | 1,230,410 |
| 2018-06-22 | $5.85 | $6.20 | $5.85 | $6.11 | $5.66 | 1,054,170 |
| 2018-06-21 | $6.30 | $6.37 | $5.91 | $5.98 | $5.54 | 2,214,700 |
| 2018-06-20 | $6.35 | $6.37 | $6.07 | $6.30 | $5.84 | 2,565,310 |
| 2018-06-19 | $7.00 | $7.00 | $6.30 | $6.30 | $5.84 | 5,483,500 |
| 2018-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.49 | 0 |
| 2018-06-15 | $7.19 | $7.25 | $6.97 | $7.00 | $6.49 | 2,168,450 |
| 2018-06-14 | $7.22 | $7.26 | $7.15 | $7.16 | $6.64 | 1,920,860 |
| 2018-06-13 | $7.29 | $7.29 | $7.15 | $7.22 | $6.69 | 1,313,150 |
| 2018-06-12 | $7.30 | $7.30 | $7.21 | $7.28 | $6.75 | 1,270,960 |
| 2018-06-11 | $7.40 | $7.45 | $7.30 | $7.31 | $6.69 | 891,950 |
| 2018-06-08 | $7.42 | $7.42 | $7.30 | $7.39 | $6.77 | 2,007,970 |
| 2018-06-07 | $7.60 | $7.60 | $7.37 | $7.43 | $6.80 | 2,352,630 |
| 2018-06-06 | $7.67 | $7.67 | $7.45 | $7.54 | $6.90 | 1,276,270 |
| 2018-06-05 | $7.45 | $7.64 | $7.45 | $7.62 | $6.98 | 2,003,720 |
| 2018-06-04 | $7.58 | $7.58 | $7.40 | $7.47 | $6.84 | 1,383,000 |
| 2018-06-01 | $7.60 | $7.63 | $7.42 | $7.49 | $6.86 | 2,408,640 |
| 2018-05-31 | $7.55 | $7.70 | $7.47 | $7.67 | $7.02 | 3,709,790 |
| 2018-05-30 | $7.76 | $7.79 | $7.41 | $7.49 | $6.86 | 5,634,050 |
| 2018-05-29 | $7.90 | $8.14 | $7.77 | $7.84 | $7.18 | 10,350,400 |
| 2018-05-28 | $7.75 | $7.94 | $7.71 | $7.84 | $7.18 | 3,885,930 |
| 2018-05-25 | $7.66 | $7.85 | $7.61 | $7.75 | $7.10 | 4,394,500 |
| 2018-05-24 | $7.61 | $7.75 | $7.61 | $7.65 | $7.01 | 2,158,510 |
| 2018-05-23 | $7.73 | $7.84 | $7.61 | $7.61 | $6.97 | 2,631,870 |
| 2018-05-22 | $7.66 | $7.78 | $7.58 | $7.77 | $7.12 | 3,457,010 |
| 2018-05-21 | $7.57 | $7.71 | $7.55 | $7.63 | $6.99 | 2,037,150 |
| 2018-05-18 | $7.49 | $7.55 | $7.40 | $7.54 | $6.90 | 1,399,010 |
| 2018-05-17 | $7.42 | $7.66 | $7.38 | $7.49 | $6.86 | 3,531,770 |
| 2018-05-16 | $7.36 | $7.46 | $7.25 | $7.44 | $6.81 | 3,153,720 |
| 2018-05-15 | $7.39 | $7.41 | $7.21 | $7.39 | $6.77 | 2,613,360 |
| 2018-05-14 | $7.54 | $7.54 | $7.31 | $7.37 | $6.75 | 2,726,150 |
| 2018-05-11 | $7.65 | $7.70 | $7.53 | $7.55 | $6.91 | 2,355,840 |
| 2018-05-10 | $7.43 | $7.75 | $7.43 | $7.70 | $7.05 | 3,315,100 |
| 2018-05-09 | $7.57 | $7.59 | $7.43 | $7.50 | $6.87 | 2,532,300 |
| 2018-05-08 | $7.53 | $7.70 | $7.51 | $7.58 | $6.94 | 2,547,440 |
| 2018-05-07 | $7.49 | $7.63 | $7.49 | $7.59 | $6.95 | 3,460,180 |
| 2018-05-04 | $7.42 | $7.63 | $7.36 | $7.55 | $6.91 | 3,664,390 |
| 2018-05-03 | $7.31 | $7.39 | $7.22 | $7.35 | $6.73 | 2,766,290 |
| 2018-05-02 | $7.23 | $7.42 | $7.15 | $7.40 | $6.78 | 3,252,510 |
| 2018-05-01 | $7.23 | $7.23 | $7.23 | $7.23 | $6.62 | 0 |
| 2018-04-30 | $7.23 | $7.23 | $7.23 | $7.23 | $6.62 | 0 |
| 2018-04-27 | $7.07 | $7.24 | $7.03 | $7.23 | $6.62 | 2,490,850 |
| 2018-04-26 | $7.22 | $7.22 | $7.01 | $7.02 | $6.43 | 2,077,200 |
| 2018-04-25 | $7.13 | $7.24 | $7.11 | $7.22 | $6.61 | 1,814,660 |
| 2018-04-24 | $7.02 | $7.16 | $6.98 | $7.12 | $6.52 | 2,068,560 |
| 2018-04-23 | $7.01 | $7.11 | $6.90 | $6.95 | $6.36 | 1,791,470 |
| 2018-04-20 | $7.20 | $7.20 | $7.01 | $7.03 | $6.44 | 2,248,390 |
| 2018-04-19 | $7.27 | $7.32 | $7.19 | $7.25 | $6.64 | 2,483,390 |
| 2018-04-18 | $7.26 | $7.30 | $7.07 | $7.25 | $6.64 | 2,321,410 |
| 2018-04-17 | $7.49 | $7.55 | $7.12 | $7.14 | $6.54 | 3,881,420 |
| 2018-04-16 | $7.45 | $7.50 | $7.36 | $7.45 | $6.82 | 2,827,880 |
| 2018-04-13 | $7.90 | $7.95 | $7.56 | $7.56 | $6.92 | 3,659,460 |
| 2018-04-12 | $7.50 | $7.82 | $7.49 | $7.66 | $7.01 | 4,144,860 |
| 2018-04-11 | $7.69 | $7.70 | $7.49 | $7.56 | $6.92 | 4,574,640 |
| 2018-04-10 | $7.72 | $7.75 | $7.53 | $7.70 | $7.05 | 5,351,670 |
| 2018-04-09 | $7.83 | $7.95 | $7.72 | $7.82 | $7.16 | 3,391,000 |
| 2018-04-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.22 | 0 |
| 2018-04-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.22 | 0 |
| 2018-04-04 | $7.96 | $7.98 | $7.73 | $7.88 | $7.22 | 4,167,150 |
| 2018-04-03 | $7.88 | $8.20 | $7.72 | $7.93 | $7.26 | 10,688,460 |
| 2018-04-02 | $7.64 | $8.24 | $7.57 | $8.05 | $7.37 | 15,959,600 |
| 2018-03-30 | $7.30 | $7.50 | $7.23 | $7.49 | $6.86 | 4,520,370 |
| 2018-03-29 | $7.39 | $7.51 | $7.23 | $7.27 | $6.66 | 3,364,720 |
| 2018-03-28 | $7.06 | $7.40 | $7.06 | $7.35 | $6.73 | 5,303,070 |
| 2018-03-27 | $7.08 | $7.35 | $6.97 | $7.19 | $6.58 | 4,332,750 |
| 2018-03-26 | $6.85 | $6.98 | $6.74 | $6.96 | $6.37 | 2,264,780 |
| 2018-03-23 | $7.00 | $7.02 | $6.74 | $6.86 | $6.28 | 5,017,550 |
| 2018-03-22 | $7.13 | $7.22 | $7.11 | $7.15 | $6.55 | 1,837,250 |
| 2018-03-21 | $7.33 | $7.33 | $7.10 | $7.14 | $6.54 | 3,133,130 |
| 2018-03-20 | $7.03 | $7.38 | $7.02 | $7.32 | $6.70 | 4,920,350 |
| 2018-03-19 | $6.95 | $7.13 | $6.95 | $7.10 | $6.50 | 2,095,330 |
| 2018-03-16 | $7.03 | $7.14 | $6.90 | $6.99 | $6.40 | 2,035,110 |
| 2018-03-15 | $7.19 | $7.19 | $6.96 | $7.00 | $6.41 | 3,017,000 |
| 2018-03-14 | $7.17 | $7.24 | $7.11 | $7.19 | $6.58 | 2,924,100 |
| 2018-03-13 | $7.26 | $7.62 | $7.18 | $7.26 | $6.65 | 6,515,180 |
| 2018-03-12 | $7.28 | $7.38 | $7.21 | $7.25 | $6.64 | 3,879,300 |
| 2018-03-09 | $7.04 | $7.20 | $7.00 | $7.19 | $6.58 | 3,397,590 |
| 2018-03-08 | $6.88 | $7.05 | $6.88 | $7.03 | $6.44 | 1,829,220 |
| 2018-03-07 | $6.98 | $7.02 | $6.92 | $6.96 | $6.37 | 2,693,590 |
| 2018-03-06 | $6.97 | $7.12 | $6.92 | $7.03 | $6.44 | 3,771,500 |
| 2018-03-05 | $6.83 | $6.96 | $6.82 | $6.94 | $6.36 | 1,742,600 |
| 2018-03-02 | $6.90 | $7.01 | $6.87 | $6.87 | $6.29 | 2,993,570 |
| 2018-03-01 | $6.80 | $7.02 | $6.72 | $6.99 | $6.40 | 3,663,750 |
| 2018-02-28 | $6.67 | $6.89 | $6.61 | $6.80 | $6.23 | 2,580,880 |
| 2018-02-27 | $6.74 | $6.81 | $6.66 | $6.78 | $6.21 | 2,062,520 |
| 2018-02-26 | $6.59 | $6.76 | $6.55 | $6.76 | $6.19 | 2,751,750 |
| 2018-02-23 | $6.44 | $6.61 | $6.43 | $6.56 | $6.01 | 1,891,400 |
| 2018-02-22 | $6.53 | $6.53 | $6.35 | $6.47 | $5.92 | 1,925,970 |
| 2018-02-21 | $6.44 | $6.44 | $6.44 | $6.44 | $5.90 | 0 |
| 2018-02-20 | $6.44 | $6.44 | $6.44 | $6.44 | $5.90 | 0 |
| 2018-02-19 | $6.44 | $6.44 | $6.44 | $6.44 | $5.90 | 0 |
| 2018-02-16 | $6.44 | $6.44 | $6.44 | $6.44 | $5.90 | 0 |
| 2018-02-15 | $6.44 | $6.44 | $6.44 | $6.44 | $5.90 | 0 |
| 2018-02-14 | $6.54 | $6.60 | $6.26 | $6.44 | $5.90 | 2,871,830 |
| 2018-02-13 | $6.42 | $7.05 | $6.42 | $6.53 | $5.98 | 5,614,050 |
| 2018-02-12 | $6.38 | $6.45 | $6.29 | $6.42 | $5.88 | 1,447,210 |
| 2018-02-09 | $6.43 | $6.49 | $6.20 | $6.27 | $5.74 | 2,151,650 |
| 2018-02-08 | $6.49 | $6.53 | $6.39 | $6.51 | $5.96 | 1,585,510 |
| 2018-02-07 | $6.51 | $6.55 | $6.37 | $6.43 | $5.89 | 2,646,750 |
| 2018-02-06 | $6.60 | $6.65 | $6.31 | $6.36 | $5.82 | 2,628,150 |
| 2018-02-05 | $6.68 | $6.87 | $6.62 | $6.78 | $6.21 | 1,103,250 |
| 2018-02-02 | $6.47 | $6.90 | $6.47 | $6.83 | $6.25 | 2,184,350 |
| 2018-02-01 | $7.33 | $7.39 | $6.87 | $6.94 | $6.36 | 5,915,500 |
| 2018-01-31 | $7.44 | $7.47 | $7.11 | $7.35 | $6.73 | 7,414,280 |
| 2018-01-30 | $7.43 | $7.55 | $7.43 | $7.52 | $6.89 | 1,317,700 |
| 2018-01-29 | $7.55 | $7.55 | $7.42 | $7.42 | $6.79 | 3,533,830 |
| 2018-01-26 | $7.57 | $7.57 | $7.49 | $7.52 | $6.89 | 2,164,330 |
| 2018-01-25 | $7.57 | $7.68 | $7.52 | $7.57 | $6.93 | 2,760,820 |
| 2018-01-24 | $7.45 | $7.65 | $7.43 | $7.59 | $6.95 | 4,066,010 |
| 2018-01-23 | $7.54 | $7.56 | $7.45 | $7.47 | $6.84 | 2,883,480 |
| 2018-01-22 | $7.63 | $7.63 | $7.38 | $7.57 | $6.93 | 6,476,690 |
| 2018-01-19 | $7.64 | $7.71 | $7.56 | $7.60 | $6.96 | 2,486,900 |
| 2018-01-18 | $7.55 | $7.72 | $7.53 | $7.60 | $6.96 | 2,841,010 |
| 2018-01-17 | $7.65 | $7.65 | $7.32 | $7.59 | $6.95 | 4,495,550 |
| 2018-01-16 | $8.08 | $8.08 | $7.58 | $7.65 | $7.01 | 4,900,630 |
| 2018-01-15 | $8.45 | $8.46 | $7.70 | $7.93 | $7.26 | 5,459,100 |
| 2018-01-12 | $8.56 | $8.63 | $8.44 | $8.45 | $7.74 | 2,937,860 |
| 2018-01-11 | $8.55 | $8.62 | $8.54 | $8.61 | $7.88 | 1,747,430 |
| 2018-01-10 | $8.71 | $8.71 | $8.55 | $8.58 | $7.86 | 1,707,150 |
| 2018-01-09 | $8.60 | $8.90 | $8.59 | $8.67 | $7.94 | 2,456,980 |
| 2018-01-08 | $8.57 | $8.67 | $8.42 | $8.62 | $7.89 | 1,996,450 |
| 2018-01-05 | $8.66 | $8.66 | $8.55 | $8.57 | $7.85 | 1,533,300 |
| 2018-01-04 | $8.61 | $8.67 | $8.51 | $8.66 | $7.93 | 2,465,250 |
| 2018-01-03 | $8.43 | $8.63 | $8.35 | $8.58 | $7.86 | 2,388,120 |
| 2018-01-02 | $8.40 | $8.46 | $8.30 | $8.39 | $7.68 | 1,313,850 |
| 2018-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $7.66 | 0 |
| 2017-12-29 | $8.32 | $8.38 | $8.29 | $8.36 | $7.66 | 1,265,300 |
| 2017-12-28 | $8.38 | $8.40 | $8.30 | $8.31 | $7.61 | 1,841,400 |
| 2017-12-27 | $8.35 | $8.48 | $8.32 | $8.38 | $7.67 | 1,717,850 |
| 2017-12-26 | $8.47 | $8.53 | $8.29 | $8.37 | $7.66 | 2,993,200 |
| 2017-12-25 | $8.53 | $8.65 | $8.45 | $8.50 | $7.78 | 2,007,320 |
| 2017-12-22 | $8.59 | $8.65 | $8.56 | $8.56 | $7.84 | 1,170,800 |
| 2017-12-21 | $8.68 | $8.69 | $8.59 | $8.64 | $7.91 | 1,316,300 |
| 2017-12-20 | $8.62 | $8.80 | $8.60 | $8.68 | $7.95 | 2,520,110 |
| 2017-12-19 | $8.60 | $8.68 | $8.57 | $8.65 | $7.92 | 1,586,850 |
| 2017-12-18 | $8.57 | $8.61 | $8.50 | $8.58 | $7.86 | 1,044,860 |
| 2017-12-15 | $8.55 | $8.65 | $8.45 | $8.56 | $7.84 | 1,879,200 |
| 2017-12-14 | $8.45 | $8.63 | $8.38 | $8.59 | $7.87 | 2,200,610 |
| 2017-12-13 | $8.41 | $8.50 | $8.39 | $8.45 | $7.74 | 1,165,800 |
| 2017-12-12 | $8.55 | $8.55 | $8.45 | $8.45 | $7.74 | 1,499,700 |
| 2017-12-11 | $8.48 | $8.62 | $8.45 | $8.58 | $7.86 | 2,173,180 |
| 2017-12-08 | $8.46 | $8.53 | $8.39 | $8.50 | $7.78 | 2,510,510 |
| 2017-12-07 | $8.44 | $8.59 | $8.44 | $8.50 | $7.78 | 1,638,370 |
| 2017-12-06 | $8.32 | $8.44 | $8.28 | $8.44 | $7.73 | 1,656,520 |
| 2017-12-05 | $8.42 | $8.42 | $8.28 | $8.30 | $7.60 | 2,433,390 |
| 2017-12-04 | $8.48 | $8.54 | $8.41 | $8.42 | $7.71 | 1,485,950 |
| 2017-12-01 | $8.40 | $8.60 | $8.37 | $8.51 | $7.79 | 2,241,210 |
| 2017-11-30 | $8.49 | $8.56 | $8.41 | $8.41 | $7.70 | 1,693,250 |
| 2017-11-29 | $8.56 | $8.63 | $8.45 | $8.52 | $7.80 | 1,943,300 |
| 2017-11-28 | $8.40 | $8.54 | $8.40 | $8.54 | $7.82 | 1,461,950 |
| 2017-11-27 | $8.44 | $8.52 | $8.37 | $8.44 | $7.73 | 1,565,150 |
| 2017-11-24 | $8.47 | $8.51 | $8.38 | $8.44 | $7.73 | 1,767,610 |
| 2017-11-23 | $8.50 | $8.59 | $8.40 | $8.48 | $7.77 | 2,530,630 |
| 2017-11-22 | $8.71 | $8.78 | $8.53 | $8.58 | $7.86 | 3,435,500 |
| 2017-11-21 | $8.70 | $8.96 | $8.65 | $8.76 | $8.02 | 2,997,900 |
| 2017-11-20 | $9.00 | $9.09 | $8.21 | $8.76 | $8.02 | 5,141,590 |
| 2017-11-17 | $9.36 | $9.52 | $9.12 | $9.12 | $8.35 | 5,271,250 |
| 2017-11-16 | $9.23 | $9.60 | $9.16 | $9.42 | $8.63 | 5,160,470 |
| 2017-11-15 | $9.23 | $9.27 | $9.15 | $9.24 | $8.46 | 2,804,020 |
| 2017-11-14 | $9.30 | $9.34 | $9.14 | $9.18 | $8.41 | 3,894,340 |
| 2017-11-13 | $9.42 | $9.42 | $9.27 | $9.29 | $8.51 | 4,949,000 |
| 2017-11-10 | $9.38 | $9.48 | $9.37 | $9.44 | $8.64 | 2,994,010 |
| 2017-11-09 | $9.34 | $9.46 | $9.28 | $9.43 | $8.64 | 3,481,350 |
| 2017-11-08 | $9.39 | $9.44 | $9.32 | $9.34 | $8.55 | 2,801,860 |
| 2017-11-07 | $9.29 | $9.41 | $9.24 | $9.40 | $8.61 | 3,816,370 |
| 2017-11-06 | $9.00 | $9.34 | $8.97 | $9.28 | $8.50 | 4,310,150 |
| 2017-11-03 | $9.28 | $9.35 | $8.93 | $9.01 | $8.25 | 5,728,530 |
| 2017-11-02 | $9.39 | $9.44 | $9.23 | $9.27 | $8.49 | 3,812,750 |
| 2017-11-01 | $9.30 | $9.41 | $9.25 | $9.34 | $8.55 | 3,078,120 |
| 2017-10-31 | $9.21 | $9.35 | $9.20 | $9.30 | $8.52 | 4,760,170 |
| 2017-10-30 | $9.77 | $9.79 | $9.22 | $9.28 | $8.50 | 7,717,910 |
| 2017-10-27 | $9.57 | $9.85 | $9.56 | $9.71 | $8.89 | 6,021,650 |
| 2017-10-26 | $9.61 | $9.71 | $9.54 | $9.67 | $8.86 | 4,540,450 |
| 2017-10-25 | $9.45 | $9.65 | $9.44 | $9.63 | $8.82 | 5,039,460 |
| 2017-10-24 | $9.69 | $9.71 | $9.33 | $9.52 | $8.72 | 9,952,140 |
| 2017-10-23 | $9.75 | $9.78 | $9.62 | $9.70 | $8.88 | 6,165,450 |
| 2017-10-20 | $9.80 | $9.97 | $9.60 | $9.79 | $8.96 | 9,648,530 |
| 2017-10-19 | $9.66 | $9.97 | $9.55 | $9.89 | $9.06 | 14,513,860 |
| 2017-10-18 | $9.77 | $9.88 | $9.57 | $9.57 | $8.76 | 7,917,500 |
| 2017-10-17 | $9.75 | $9.82 | $9.65 | $9.72 | $8.90 | 7,144,710 |
| 2017-10-16 | $9.96 | $9.96 | $9.65 | $9.75 | $8.93 | 13,034,610 |
| 2017-10-13 | $10.09 | $10.33 | $9.92 | $9.99 | $9.15 | 19,329,060 |
| 2017-10-12 | $10.20 | $10.36 | $9.89 | $10.16 | $9.30 | 26,701,560 |
| 2017-10-11 | $10.80 | $11.12 | $10.17 | $10.21 | $9.35 | 46,907,740 |
| 2017-10-10 | $9.19 | $10.11 | $9.19 | $10.11 | $9.26 | 19,687,190 |
| 2017-10-09 | $9.23 | $9.32 | $9.14 | $9.19 | $8.42 | 2,765,450 |
| 2017-10-06 | $9.13 | $9.13 | $9.13 | $9.13 | $8.36 | 0 |
| 2017-10-05 | $9.13 | $9.13 | $9.13 | $9.13 | $8.36 | 0 |
| 2017-10-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.36 | 0 |
| 2017-10-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.36 | 0 |
| 2017-10-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.36 | 0 |
| 2017-09-29 | $8.99 | $9.17 | $8.99 | $9.13 | $8.36 | 2,347,570 |
| 2017-09-28 | $9.09 | $9.13 | $8.97 | $8.97 | $8.21 | 1,742,880 |
| 2017-09-27 | $8.96 | $9.15 | $8.95 | $9.09 | $8.32 | 1,982,900 |
| 2017-09-26 | $9.09 | $9.21 | $8.89 | $8.96 | $8.20 | 2,826,730 |
| 2017-09-25 | $9.28 | $9.31 | $9.14 | $9.14 | $8.37 | 1,586,000 |
| 2017-09-22 | $9.20 | $9.33 | $9.18 | $9.28 | $8.50 | 2,056,690 |
| 2017-09-21 | $9.22 | $9.47 | $9.22 | $9.24 | $8.46 | 2,482,440 |
| 2017-09-20 | $9.26 | $9.33 | $9.21 | $9.30 | $8.52 | 3,109,740 |
| 2017-09-19 | $9.31 | $9.46 | $9.28 | $9.28 | $8.50 | 3,273,880 |
| 2017-09-18 | $9.40 | $9.48 | $9.30 | $9.31 | $8.53 | 2,853,830 |
| 2017-09-15 | $9.30 | $9.58 | $9.26 | $9.41 | $8.62 | 4,150,400 |
| 2017-09-14 | $9.33 | $9.39 | $9.25 | $9.32 | $8.53 | 2,480,160 |
| 2017-09-13 | $9.36 | $9.36 | $9.22 | $9.33 | $8.54 | 4,046,830 |
| 2017-09-12 | $9.39 | $9.43 | $9.33 | $9.36 | $8.57 | 4,604,660 |
| 2017-09-11 | $9.30 | $9.42 | $9.28 | $9.39 | $8.60 | 4,938,110 |
| 2017-09-08 | $9.25 | $9.45 | $9.18 | $9.35 | $8.56 | 6,272,230 |
| 2017-09-07 | $9.13 | $9.38 | $9.12 | $9.27 | $8.49 | 10,459,690 |
| 2017-09-06 | $9.13 | $9.17 | $9.05 | $9.15 | $8.38 | 4,463,910 |
| 2017-09-05 | $8.93 | $9.16 | $8.87 | $9.12 | $8.35 | 9,520,010 |
| 2017-09-04 | $8.86 | $8.94 | $8.80 | $8.89 | $8.14 | 4,302,800 |
| 2017-09-01 | $8.77 | $8.97 | $8.73 | $8.85 | $8.10 | 4,264,990 |
| 2017-08-31 | $8.74 | $8.78 | $8.67 | $8.77 | $8.03 | 2,237,300 |
| 2017-08-30 | $8.79 | $8.83 | $8.72 | $8.73 | $7.99 | 1,978,200 |
| 2017-08-29 | $8.82 | $8.86 | $8.75 | $8.80 | $8.06 | 2,222,410 |
| 2017-08-28 | $8.73 | $8.93 | $8.73 | $8.82 | $8.08 | 4,274,800 |
| 2017-08-25 | $8.70 | $8.79 | $8.62 | $8.73 | $7.99 | 2,633,660 |
| 2017-08-24 | $8.77 | $8.79 | $8.62 | $8.68 | $7.95 | 3,112,110 |
| 2017-08-23 | $8.58 | $8.93 | $8.55 | $8.82 | $8.08 | 5,265,080 |
| 2017-08-22 | $8.78 | $8.79 | $8.58 | $8.60 | $7.88 | 3,149,810 |
| 2017-08-21 | $8.72 | $8.75 | $8.66 | $8.75 | $8.01 | 2,460,500 |
| 2017-08-18 | $8.67 | $8.78 | $8.61 | $8.73 | $7.99 | 3,462,370 |
| 2017-08-17 | $8.60 | $8.85 | $8.56 | $8.71 | $7.98 | 4,521,260 |
| 2017-08-16 | $8.49 | $8.66 | $8.45 | $8.61 | $7.88 | 4,498,510 |
| 2017-08-15 | $8.52 | $8.57 | $8.44 | $8.49 | $7.77 | 2,595,350 |
| 2017-08-14 | $8.34 | $8.51 | $8.31 | $8.51 | $7.79 | 3,059,420 |
| 2017-08-11 | $8.37 | $8.42 | $8.33 | $8.35 | $7.65 | 1,820,520 |
| 2017-08-10 | $8.52 | $8.52 | $8.33 | $8.37 | $7.66 | 4,168,470 |
| 2017-08-09 | $8.51 | $8.56 | $8.47 | $8.52 | $7.80 | 2,910,050 |
| 2017-08-08 | $8.46 | $8.54 | $8.45 | $8.51 | $7.79 | 2,471,800 |
| 2017-08-07 | $8.38 | $8.53 | $8.38 | $8.48 | $7.77 | 2,144,990 |
| 2017-08-04 | $8.43 | $8.49 | $8.36 | $8.40 | $7.69 | 2,013,540 |
| 2017-08-03 | $8.37 | $8.54 | $8.35 | $8.40 | $7.69 | 2,766,340 |
| 2017-08-02 | $8.52 | $8.55 | $8.38 | $8.38 | $7.67 | 2,457,710 |
| 2017-08-01 | $8.51 | $8.61 | $8.50 | $8.54 | $7.82 | 2,841,540 |
| 2017-07-31 | $8.51 | $8.58 | $8.45 | $8.51 | $7.79 | 2,376,090 |
| 2017-07-28 | $8.56 | $8.63 | $8.49 | $8.51 | $7.79 | 2,788,370 |
| 2017-07-27 | $8.43 | $8.67 | $8.35 | $8.60 | $7.88 | 4,496,040 |
| 2017-07-26 | $8.39 | $8.46 | $8.34 | $8.38 | $7.67 | 1,964,000 |
| 2017-07-25 | $8.47 | $8.49 | $8.37 | $8.41 | $7.70 | 1,935,150 |
| 2017-07-24 | $8.32 | $8.45 | $8.30 | $8.45 | $7.74 | 2,214,630 |
| 2017-07-21 | $8.37 | $8.42 | $8.32 | $8.39 | $7.68 | 2,371,890 |
| 2017-07-20 | $8.40 | $8.54 | $8.35 | $8.37 | $7.66 | 3,133,930 |
| 2017-07-19 | $8.28 | $8.44 | $8.23 | $8.37 | $7.66 | 3,428,920 |
| 2017-07-18 | $8.19 | $8.39 | $8.13 | $8.28 | $7.58 | 3,485,830 |
| 2017-07-17 | $8.90 | $9.00 | $8.15 | $8.24 | $7.55 | 8,039,790 |
| 2017-07-14 | $9.21 | $9.24 | $8.97 | $9.03 | $8.27 | 5,252,950 |
| 2017-07-13 | $9.10 | $9.17 | $9.03 | $9.13 | $8.36 | 3,811,230 |
| 2017-07-12 | $8.96 | $9.18 | $8.91 | $9.14 | $8.37 | 10,157,210 |
| 2017-07-11 | $8.92 | $8.95 | $8.79 | $8.82 | $8.08 | 2,982,660 |
| 2017-07-10 | $8.99 | $9.01 | $8.85 | $8.87 | $8.12 | 2,877,090 |
| 2017-07-07 | $9.03 | $9.04 | $8.88 | $9.00 | $8.24 | 3,912,440 |
| 2017-07-06 | $9.05 | $9.18 | $8.99 | $9.00 | $8.24 | 5,054,020 |
| 2017-07-05 | $9.03 | $9.04 | $8.93 | $9.01 | $8.25 | 2,606,200 |
| 2017-07-04 | $8.96 | $9.03 | $8.87 | $9.00 | $8.24 | 4,199,830 |
| 2017-07-03 | $8.63 | $9.05 | $8.62 | $8.99 | $8.23 | 6,820,520 |
| 2017-06-30 | $8.67 | $8.67 | $8.67 | $8.67 | $7.94 | 0 |
| 2017-06-29 | $8.67 | $8.67 | $8.67 | $8.67 | $7.94 | 0 |
| 2017-06-28 | $8.78 | $8.80 | $8.65 | $8.67 | $7.94 | 1,852,010 |
| 2017-06-27 | $8.71 | $8.81 | $8.70 | $8.79 | $8.05 | 2,336,630 |
| 2017-06-26 | $8.62 | $8.75 | $8.56 | $8.74 | $8.00 | 2,163,360 |
| 2017-06-23 | $8.68 | $8.68 | $8.47 | $8.64 | $7.91 | 2,949,910 |
| 2017-06-22 | $8.88 | $8.88 | $8.59 | $8.59 | $7.87 | 3,688,080 |
| 2017-06-21 | $8.89 | $8.91 | $8.75 | $8.88 | $8.13 | 2,155,880 |
| 2017-06-20 | $8.91 | $8.94 | $8.82 | $8.84 | $8.10 | 2,297,590 |
| 2017-06-19 | $8.75 | $8.94 | $8.66 | $8.87 | $8.12 | 4,558,730 |
| 2017-06-16 | $8.76 | $8.83 | $8.67 | $8.72 | $7.99 | 2,491,450 |
| 2017-06-15 | $8.72 | $8.88 | $8.63 | $8.80 | $8.03 | 3,394,390 |
| 2017-06-14 | $8.65 | $8.71 | $8.62 | $8.69 | $7.90 | 1,464,640 |
| 2017-06-13 | $8.60 | $8.74 | $8.55 | $8.67 | $7.88 | 2,697,390 |
| 2017-06-12 | $8.85 | $8.86 | $8.53 | $8.55 | $7.77 | 3,330,160 |
| 2017-06-09 | $8.92 | $8.93 | $8.74 | $8.79 | $7.99 | 2,434,230 |
| 2017-06-08 | $8.99 | $9.00 | $8.85 | $8.88 | $8.07 | 3,028,850 |
| 2017-06-07 | $8.75 | $9.00 | $8.73 | $8.99 | $8.17 | 3,904,050 |
| 2017-06-06 | $8.68 | $8.80 | $8.67 | $8.78 | $7.98 | 1,931,360 |
| 2017-06-05 | $8.74 | $8.80 | $8.66 | $8.72 | $7.93 | 3,071,260 |
| 2017-06-02 | $8.55 | $8.74 | $8.43 | $8.69 | $7.90 | 2,919,350 |
| 2017-06-01 | $8.68 | $8.74 | $8.50 | $8.50 | $7.73 | 2,741,000 |
| 2017-05-31 | $8.85 | $8.89 | $8.65 | $8.71 | $7.92 | 4,142,880 |
| 2017-05-30 | $8.69 | $8.69 | $8.69 | $8.69 | $7.90 | 0 |
| 2017-05-29 | $8.69 | $8.69 | $8.69 | $8.69 | $7.90 | 0 |
| 2017-05-26 | $8.65 | $8.89 | $8.65 | $8.69 | $7.90 | 5,408,620 |
| 2017-05-25 | $8.87 | $8.90 | $8.43 | $8.69 | $7.90 | 8,658,140 |
| 2017-05-24 | $8.95 | $9.13 | $8.74 | $8.88 | $8.07 | 5,498,720 |
| 2017-05-23 | $9.22 | $9.34 | $8.91 | $9.00 | $8.18 | 5,492,330 |
| 2017-05-22 | $9.45 | $9.57 | $9.15 | $9.21 | $8.37 | 6,348,980 |
| 2017-05-19 | $9.27 | $9.46 | $9.26 | $9.45 | $8.59 | 4,525,710 |
| 2017-05-18 | $9.32 | $9.50 | $9.26 | $9.30 | $8.45 | 6,893,410 |
| 2017-05-17 | $9.45 | $9.67 | $9.40 | $9.47 | $8.61 | 11,093,960 |
| 2017-05-16 | $9.09 | $9.49 | $9.01 | $9.44 | $8.58 | 9,259,970 |
| 2017-05-15 | $9.07 | $9.13 | $9.01 | $9.09 | $8.26 | 3,768,750 |
| 2017-05-12 | $9.33 | $9.36 | $9.11 | $9.13 | $8.30 | 7,484,330 |
| 2017-05-11 | $8.99 | $9.37 | $8.84 | $9.30 | $8.45 | 9,333,320 |
| 2017-05-10 | $9.08 | $9.14 | $8.85 | $8.99 | $8.17 | 3,415,590 |
| 2017-05-09 | $9.01 | $9.10 | $8.75 | $9.05 | $8.23 | 5,559,940 |
| 2017-05-08 | $9.00 | $9.25 | $9.00 | $9.07 | $8.25 | 5,416,400 |
| 2017-05-05 | $9.16 | $9.17 | $8.96 | $9.04 | $8.22 | 5,239,840 |
| 2017-05-04 | $9.20 | $9.45 | $9.16 | $9.22 | $8.38 | 8,721,500 |
| 2017-05-03 | $8.97 | $9.24 | $8.95 | $9.22 | $8.38 | 5,888,950 |
| 2017-05-02 | $9.08 | $9.24 | $9.00 | $9.02 | $8.20 | 4,395,270 |
| 2017-05-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.25 | 0 |
| 2017-04-28 | $9.11 | $9.13 | $9.00 | $9.08 | $8.25 | 3,930,990 |
| 2017-04-27 | $8.88 | $9.25 | $8.74 | $9.11 | $8.28 | 10,118,440 |
| 2017-04-26 | $8.69 | $8.93 | $8.57 | $8.88 | $8.07 | 5,834,420 |
| 2017-04-25 | $8.40 | $8.69 | $8.37 | $8.69 | $7.90 | 4,612,620 |
| 2017-04-24 | $8.68 | $8.72 | $8.36 | $8.36 | $7.60 | 4,185,070 |
| 2017-04-21 | $8.29 | $8.97 | $8.29 | $8.67 | $7.88 | 7,268,740 |
| 2017-04-20 | $8.30 | $8.38 | $8.23 | $8.27 | $7.52 | 2,003,400 |
| 2017-04-19 | $8.36 | $8.45 | $8.25 | $8.32 | $7.56 | 2,240,680 |
| 2017-04-18 | $8.41 | $8.54 | $8.38 | $8.38 | $7.62 | 2,150,760 |
| 2017-04-17 | $8.72 | $8.73 | $8.39 | $8.43 | $7.66 | 4,327,910 |
| 2017-04-14 | $8.89 | $8.90 | $8.72 | $8.72 | $7.93 | 2,166,880 |
| 2017-04-13 | $8.77 | $8.88 | $8.72 | $8.87 | $8.06 | 2,399,330 |
| 2017-04-12 | $8.80 | $8.88 | $8.72 | $8.77 | $7.97 | 2,970,380 |
| 2017-04-11 | $8.82 | $8.88 | $8.64 | $8.77 | $7.97 | 3,371,430 |
| 2017-04-10 | $8.92 | $9.04 | $8.80 | $8.82 | $8.02 | 7,539,730 |
| 2017-04-07 | $8.71 | $8.91 | $8.65 | $8.74 | $7.95 | 3,078,570 |
| 2017-04-06 | $8.52 | $8.82 | $8.50 | $8.76 | $7.96 | 4,862,570 |
| 2017-04-05 | $8.35 | $8.57 | $8.30 | $8.56 | $7.78 | 3,472,120 |
| 2017-04-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 0 |
| 2017-04-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 0 |
| 2017-03-31 | $8.40 | $8.40 | $8.28 | $8.35 | $7.59 | 2,322,500 |
| 2017-03-30 | $8.58 | $8.62 | $8.23 | $8.35 | $7.59 | 4,552,060 |
| 2017-03-29 | $8.77 | $8.80 | $8.56 | $8.57 | $7.79 | 3,069,350 |
| 2017-03-28 | $8.72 | $8.76 | $8.65 | $8.75 | $7.95 | 2,150,300 |
| 2017-03-27 | $8.75 | $8.79 | $8.66 | $8.66 | $7.87 | 1,882,040 |
| 2017-03-24 | $8.73 | $8.80 | $8.63 | $8.75 | $7.95 | 3,222,070 |
| 2017-03-23 | $8.77 | $8.86 | $8.65 | $8.73 | $7.94 | 4,234,370 |
| 2017-03-22 | $9.00 | $9.02 | $8.75 | $8.78 | $7.98 | 4,415,550 |
| 2017-03-21 | $8.98 | $9.10 | $8.93 | $9.05 | $8.23 | 5,196,380 |
| 2017-03-20 | $9.00 | $9.01 | $8.92 | $8.98 | $8.16 | 3,301,730 |
| 2017-03-17 | $9.07 | $9.19 | $8.90 | $9.07 | $8.25 | 8,127,620 |
| 2017-03-16 | $9.05 | $9.16 | $9.02 | $9.11 | $8.28 | 5,247,660 |
| 2017-03-15 | $9.06 | $9.12 | $9.01 | $9.05 | $8.23 | 1,913,970 |
| 2017-03-14 | $9.10 | $9.16 | $9.03 | $9.05 | $8.23 | 2,949,250 |
| 2017-03-13 | $9.08 | $9.14 | $8.98 | $9.10 | $8.27 | 2,990,500 |
| 2017-03-10 | $9.05 | $9.25 | $8.97 | $9.08 | $8.25 | 3,622,250 |
| 2017-03-09 | $9.13 | $9.13 | $8.99 | $9.05 | $8.23 | 2,964,060 |
| 2017-03-08 | $9.12 | $9.18 | $9.09 | $9.13 | $8.30 | 3,350,900 |
| 2017-03-07 | $9.19 | $9.27 | $9.01 | $9.12 | $8.29 | 3,787,620 |
| 2017-03-06 | $9.15 | $9.22 | $9.05 | $9.22 | $8.38 | 3,603,570 |
| 2017-03-03 | $9.13 | $9.13 | $8.96 | $9.12 | $8.29 | 4,779,050 |
| 2017-03-02 | $9.37 | $9.42 | $9.11 | $9.11 | $8.28 | 4,147,740 |
| 2017-03-01 | $9.16 | $9.44 | $9.15 | $9.32 | $8.47 | 7,413,750 |
| 2017-02-28 | $8.99 | $9.28 | $8.99 | $9.20 | $8.36 | 6,602,570 |
| 2017-02-27 | $8.88 | $9.17 | $8.87 | $9.03 | $8.21 | 8,097,210 |
| 2017-02-24 | $8.98 | $9.09 | $8.87 | $8.88 | $8.07 | 5,665,040 |
| 2017-02-23 | $8.96 | $9.04 | $8.76 | $9.03 | $8.21 | 7,036,030 |
| 2017-02-22 | $8.76 | $8.95 | $8.73 | $8.88 | $8.07 | 4,945,990 |
| 2017-02-21 | $8.55 | $8.83 | $8.54 | $8.80 | $8.00 | 7,881,950 |
| 2017-02-20 | $8.60 | $8.60 | $8.48 | $8.58 | $7.80 | 5,103,330 |
| 2017-02-17 | $8.58 | $8.69 | $8.50 | $8.62 | $7.84 | 4,364,310 |
| 2017-02-16 | $8.61 | $8.63 | $8.50 | $8.58 | $7.80 | 3,450,130 |
| 2017-02-15 | $8.63 | $8.80 | $8.55 | $8.65 | $7.86 | 5,072,220 |
| 2017-02-14 | $8.69 | $8.73 | $8.64 | $8.65 | $7.86 | 2,263,120 |
| 2017-02-13 | $8.69 | $8.74 | $8.61 | $8.73 | $7.94 | 3,662,930 |
| 2017-02-10 | $8.68 | $8.72 | $8.61 | $8.71 | $7.92 | 5,052,020 |
| 2017-02-09 | $8.45 | $8.86 | $8.44 | $8.70 | $7.91 | 10,683,490 |
| 2017-02-08 | $8.36 | $8.47 | $8.31 | $8.46 | $7.69 | 4,165,530 |
| 2017-02-07 | $8.38 | $8.43 | $8.31 | $8.39 | $7.63 | 3,157,400 |
| 2017-02-06 | $8.34 | $8.42 | $8.26 | $8.40 | $7.64 | 3,763,360 |
| 2017-02-03 | $8.40 | $8.41 | $8.28 | $8.34 | $7.58 | 1,899,950 |
| 2017-02-02 | $8.36 | $8.36 | $8.36 | $8.36 | $7.60 | 0 |
| 2017-02-01 | $8.36 | $8.36 | $8.36 | $8.36 | $7.60 | 0 |
| 2017-01-31 | $8.36 | $8.36 | $8.36 | $8.36 | $7.60 | 0 |
| 2017-01-30 | $8.36 | $8.36 | $8.36 | $8.36 | $7.60 | 0 |
| 2017-01-27 | $8.36 | $8.36 | $8.36 | $8.36 | $7.60 | 0 |
| 2017-01-26 | $8.26 | $8.37 | $8.21 | $8.36 | $7.60 | 3,255,000 |
| 2017-01-25 | $8.18 | $8.26 | $8.14 | $8.25 | $7.50 | 2,899,270 |
| 2017-01-24 | $8.31 | $8.38 | $8.16 | $8.19 | $7.45 | 4,661,790 |
| 2017-01-23 | $8.21 | $8.47 | $8.20 | $8.36 | $7.60 | 3,624,530 |
| 2017-01-20 | $8.20 | $8.45 | $8.12 | $8.34 | $7.58 | 3,386,460 |
| 2017-01-19 | $8.06 | $8.24 | $8.04 | $8.19 | $7.45 | 2,955,690 |
| 2017-01-18 | $8.55 | $8.55 | $8.12 | $8.18 | $7.44 | 4,347,100 |
| 2017-01-17 | $8.30 | $8.46 | $8.04 | $8.32 | $7.56 | 5,739,100 |
| 2017-01-16 | $8.41 | $8.54 | $7.92 | $8.31 | $7.55 | 8,028,140 |
| 2017-01-13 | $9.09 | $9.14 | $8.37 | $8.40 | $7.64 | 14,163,930 |
| 2017-01-12 | $9.50 | $9.51 | $9.15 | $9.17 | $8.34 | 6,690,420 |
| 2017-01-11 | $9.56 | $9.56 | $9.39 | $9.52 | $8.65 | 4,211,750 |
| 2017-01-10 | $9.66 | $9.69 | $9.53 | $9.53 | $8.66 | 1,641,390 |
| 2017-01-09 | $9.60 | $9.68 | $9.51 | $9.63 | $8.75 | 2,294,840 |
| 2017-01-06 | $9.70 | $9.80 | $9.57 | $9.59 | $8.72 | 1,960,050 |
| 2017-01-05 | $9.77 | $9.82 | $9.70 | $9.70 | $8.82 | 1,953,250 |
| 2017-01-04 | $9.68 | $9.76 | $9.64 | $9.74 | $8.85 | 1,756,200 |
| 2017-01-03 | $9.54 | $9.77 | $9.46 | $9.67 | $8.79 | 3,394,740 |
| 2017-01-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.64 | 0 |
| 2016-12-30 | $9.50 | $9.57 | $9.47 | $9.50 | $8.64 | 1,230,510 |
| 2016-12-29 | $9.50 | $9.62 | $9.48 | $9.50 | $8.64 | 2,307,710 |
| 2016-12-28 | $9.55 | $9.59 | $9.50 | $9.53 | $8.66 | 1,400,260 |
| 2016-12-27 | $9.50 | $9.61 | $9.49 | $9.54 | $8.67 | 2,270,910 |
| 2016-12-26 | $9.32 | $9.55 | $9.23 | $9.54 | $8.67 | 2,973,700 |
| 2016-12-23 | $9.48 | $9.52 | $9.34 | $9.38 | $8.53 | 2,350,140 |
| 2016-12-22 | $9.50 | $9.62 | $9.47 | $9.52 | $8.65 | 1,995,070 |
| 2016-12-21 | $9.49 | $9.63 | $9.42 | $9.54 | $8.67 | 2,350,200 |
| 2016-12-20 | $9.54 | $9.54 | $9.35 | $9.41 | $8.55 | 2,103,670 |
| 2016-12-19 | $9.50 | $9.54 | $9.40 | $9.44 | $8.58 | 1,756,340 |
| 2016-12-16 | $9.40 | $9.58 | $9.40 | $9.54 | $8.67 | 1,991,920 |
| 2016-12-15 | $9.37 | $9.58 | $9.26 | $9.46 | $8.60 | 3,006,770 |
| 2016-12-14 | $9.40 | $9.46 | $9.25 | $9.37 | $8.52 | 3,005,520 |
| 2016-12-13 | $9.64 | $9.65 | $9.23 | $9.43 | $8.57 | 4,685,410 |
| 2016-12-12 | $10.20 | $10.20 | $9.36 | $9.51 | $8.65 | 8,652,600 |
| 2016-12-09 | $10.14 | $10.26 | $10.14 | $10.21 | $9.28 | 3,029,280 |
| 2016-12-08 | $10.26 | $10.28 | $10.17 | $10.19 | $9.26 | 2,403,760 |
| 2016-12-07 | $10.17 | $10.28 | $10.08 | $10.25 | $9.32 | 2,860,980 |
| 2016-12-06 | $10.20 | $10.20 | $10.08 | $10.14 | $9.22 | 2,232,080 |
| 2016-12-05 | $10.10 | $10.23 | $10.03 | $10.13 | $9.21 | 2,691,190 |
| 2016-12-02 | $10.28 | $10.31 | $10.10 | $10.11 | $9.19 | 4,727,130 |
| 2016-12-01 | $10.29 | $10.35 | $10.23 | $10.28 | $9.35 | 4,764,210 |
| 2016-11-30 | $10.26 | $10.42 | $10.21 | $10.33 | $9.39 | 4,807,110 |
| 2016-11-29 | $10.35 | $10.40 | $10.26 | $10.26 | $9.33 | 5,839,580 |
| 2016-11-28 | $10.60 | $10.62 | $10.34 | $10.40 | $9.45 | 5,599,880 |
| 2016-11-25 | $10.64 | $10.64 | $10.06 | $10.50 | $9.55 | 12,272,680 |
| 2016-11-24 | $10.63 | $10.73 | $10.62 | $10.64 | $9.67 | 6,373,530 |
| 2016-11-23 | $10.65 | $10.75 | $10.61 | $10.67 | $9.70 | 9,756,990 |
| 2016-11-22 | $10.62 | $10.69 | $10.56 | $10.65 | $9.68 | 7,220,070 |
| 2016-11-21 | $10.59 | $10.63 | $10.52 | $10.63 | $9.66 | 4,909,680 |
| 2016-11-18 | $10.63 | $10.68 | $10.56 | $10.58 | $9.62 | 5,381,520 |
| 2016-11-17 | $10.66 | $10.77 | $10.61 | $10.64 | $9.67 | 6,259,900 |
| 2016-11-16 | $10.78 | $10.89 | $10.73 | $10.77 | $9.79 | 8,918,870 |
| 2016-11-15 | $10.76 | $10.84 | $10.56 | $10.77 | $9.79 | 7,630,980 |
| 2016-11-14 | $10.65 | $10.88 | $10.63 | $10.75 | $9.77 | 9,303,730 |
| 2016-11-11 | $10.69 | $10.74 | $10.58 | $10.68 | $9.71 | 8,873,470 |
| 2016-11-10 | $10.72 | $10.75 | $10.58 | $10.69 | $9.72 | 10,112,760 |
| 2016-11-09 | $10.58 | $10.74 | $10.38 | $10.62 | $9.65 | 10,733,530 |
| 2016-11-08 | $10.59 | $10.60 | $10.50 | $10.58 | $9.62 | 7,304,400 |
| 2016-11-07 | $10.46 | $10.54 | $10.36 | $10.53 | $9.57 | 7,675,550 |
| 2016-11-04 | $10.60 | $10.64 | $10.43 | $10.45 | $9.50 | 7,968,370 |
| 2016-11-03 | $10.46 | $10.70 | $10.42 | $10.58 | $9.62 | 10,132,060 |
| 2016-11-02 | $10.70 | $10.81 | $10.51 | $10.51 | $9.55 | 14,125,450 |
| 2016-11-01 | $10.71 | $10.78 | $10.55 | $10.75 | $9.77 | 13,399,840 |
| 2016-10-31 | $10.53 | $10.72 | $10.45 | $10.67 | $9.70 | 0 |
| 2016-10-28 | $10.85 | $10.94 | $10.56 | $10.57 | $9.61 | 20,278,950 |
| 2016-10-27 | $11.30 | $11.30 | $10.75 | $10.90 | $9.91 | 37,290,660 |
| 2016-10-26 | $10.29 | $11.26 | $10.29 | $11.26 | $10.24 | 18,784,660 |
| 2016-10-25 | $10.30 | $10.32 | $10.20 | $10.24 | $9.31 | 4,771,490 |
| 2016-10-24 | $10.20 | $10.34 | $10.13 | $10.30 | $9.36 | 8,386,960 |
| 2016-10-21 | $10.14 | $10.20 | $10.04 | $10.17 | $9.25 | 6,188,880 |
| 2016-10-20 | $10.12 | $10.21 | $10.10 | $10.14 | $9.22 | 5,160,350 |
| 2016-10-19 | $10.20 | $10.21 | $10.11 | $10.15 | $9.23 | 7,558,020 |
| 2016-10-18 | $10.07 | $10.16 | $9.95 | $10.15 | $9.23 | 16,112,380 |
| 2016-10-17 | $10.31 | $10.32 | $10.09 | $10.10 | $9.18 | 7,726,250 |
| 2016-10-14 | $10.31 | $10.40 | $10.21 | $10.31 | $9.37 | 3,481,710 |
| 2016-10-13 | $10.31 | $10.39 | $10.28 | $10.37 | $9.43 | 5,414,910 |
| 2016-10-12 | $10.30 | $10.43 | $10.25 | $10.30 | $9.36 | 4,722,240 |
| 2016-10-11 | $10.37 | $10.37 | $10.23 | $10.32 | $9.38 | 5,080,060 |
| 2016-10-10 | $10.04 | $10.36 | $10.04 | $10.36 | $9.42 | 6,030,780 |
| 2016-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2016-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2016-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2016-10-04 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2016-10-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2016-09-30 | $10.15 | $10.16 | $10.08 | $10.14 | $9.22 | 2,222,200 |
| 2016-09-29 | $10.05 | $10.14 | $10.05 | $10.10 | $9.18 | 2,730,430 |
| 2016-09-28 | $10.14 | $10.14 | $10.03 | $10.06 | $9.15 | 2,437,620 |
| 2016-09-27 | $9.95 | $10.14 | $9.95 | $10.12 | $9.20 | 4,401,150 |
| 2016-09-26 | $10.28 | $10.28 | $10.01 | $10.02 | $9.11 | 5,935,060 |
| 2016-09-23 | $10.39 | $10.46 | $10.18 | $10.22 | $9.29 | 4,890,970 |
| 2016-09-22 | $10.38 | $10.50 | $10.37 | $10.40 | $9.45 | 6,464,160 |
| 2016-09-21 | $10.18 | $10.40 | $10.18 | $10.32 | $9.38 | 5,341,960 |
| 2016-09-20 | $10.29 | $10.31 | $10.17 | $10.20 | $9.27 | 3,593,090 |
| 2016-09-19 | $10.19 | $10.29 | $10.15 | $10.27 | $9.34 | 3,623,630 |
| 2016-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.23 | 0 |
| 2016-09-15 | $10.15 | $10.15 | $10.15 | $10.15 | $9.23 | 0 |
| 2016-09-14 | $10.12 | $10.22 | $10.07 | $10.15 | $9.23 | 3,588,040 |
| 2016-09-13 | $10.26 | $10.32 | $10.15 | $10.22 | $9.29 | 4,329,340 |
| 2016-09-12 | $10.38 | $10.48 | $10.16 | $10.18 | $9.25 | 8,001,790 |
| 2016-09-09 | $10.79 | $10.80 | $10.55 | $10.57 | $9.61 | 7,241,010 |
| 2016-09-08 | $10.56 | $10.80 | $10.56 | $10.73 | $9.75 | 11,212,410 |
| 2016-09-07 | $10.63 | $10.68 | $10.54 | $10.55 | $9.59 | 7,725,370 |
| 2016-09-06 | $10.40 | $10.64 | $10.30 | $10.63 | $9.66 | 9,628,330 |
| 2016-09-05 | $10.48 | $10.56 | $10.38 | $10.39 | $9.45 | 5,502,080 |
| 2016-09-02 | $10.43 | $10.54 | $10.38 | $10.45 | $9.50 | 6,010,840 |
| 2016-09-01 | $10.55 | $10.59 | $10.41 | $10.41 | $9.46 | 7,121,410 |
| 2016-08-31 | $10.66 | $10.72 | $10.46 | $10.53 | $9.57 | 6,788,090 |
| 2016-08-30 | $10.60 | $10.79 | $10.60 | $10.63 | $9.66 | 4,841,440 |
| 2016-08-29 | $10.61 | $10.74 | $10.51 | $10.64 | $9.67 | 6,385,820 |
| 2016-08-26 | $10.53 | $10.73 | $10.50 | $10.59 | $9.63 | 6,483,360 |
| 2016-08-25 | $10.55 | $10.57 | $10.36 | $10.50 | $9.55 | 7,612,410 |
| 2016-08-24 | $10.65 | $10.70 | $10.51 | $10.58 | $9.62 | 6,193,390 |
| 2016-08-23 | $10.55 | $10.69 | $10.45 | $10.60 | $9.64 | 8,820,750 |
| 2016-08-22 | $10.79 | $11.04 | $10.70 | $10.72 | $9.75 | 14,134,890 |
| 2016-08-19 | $10.79 | $10.83 | $10.63 | $10.67 | $9.70 | 6,196,340 |
| 2016-08-18 | $10.68 | $10.87 | $10.65 | $10.79 | $9.81 | 9,051,570 |
| 2016-08-17 | $10.75 | $10.83 | $10.61 | $10.67 | $9.70 | 7,180,860 |
| 2016-08-16 | $10.67 | $10.93 | $10.62 | $10.78 | $9.80 | 9,413,250 |
| 2016-08-15 | $10.40 | $10.70 | $10.26 | $10.60 | $9.64 | 10,373,210 |
| 2016-08-12 | $10.20 | $10.46 | $10.16 | $10.38 | $9.44 | 7,064,740 |
| 2016-08-11 | $10.46 | $10.53 | $10.21 | $10.22 | $9.29 | 6,477,070 |
| 2016-08-10 | $10.55 | $10.67 | $10.50 | $10.50 | $9.55 | 7,580,170 |
| 2016-08-09 | $10.37 | $10.57 | $10.37 | $10.52 | $9.56 | 6,832,760 |
| 2016-08-08 | $10.14 | $10.49 | $10.12 | $10.43 | $9.48 | 6,325,430 |
| 2016-08-05 | $10.50 | $10.50 | $10.27 | $10.27 | $9.34 | 6,322,750 |
| 2016-08-04 | $10.43 | $10.57 | $10.32 | $10.51 | $9.55 | 7,267,230 |
| 2016-08-03 | $10.50 | $10.50 | $10.30 | $10.42 | $9.47 | 6,687,260 |
| 2016-08-02 | $10.33 | $10.49 | $10.23 | $10.47 | $9.52 | 6,946,590 |
| 2016-08-01 | $10.39 | $10.48 | $10.08 | $10.30 | $9.36 | 11,242,040 |
| 2016-07-29 | $10.66 | $10.82 | $10.52 | $10.58 | $9.62 | 8,504,020 |
| 2016-07-28 | $10.79 | $11.00 | $10.50 | $10.67 | $9.70 | 14,694,450 |
| 2016-07-27 | $11.83 | $11.83 | $10.71 | $10.83 | $9.85 | 25,650,720 |
| 2016-07-26 | $11.59 | $11.92 | $11.51 | $11.79 | $10.72 | 13,756,070 |
| 2016-07-25 | $11.55 | $11.67 | $11.41 | $11.56 | $10.51 | 11,544,810 |
| 2016-07-22 | $11.84 | $11.90 | $11.61 | $11.65 | $10.59 | 19,724,240 |
| 2016-07-21 | $11.58 | $12.12 | $11.53 | $11.90 | $10.82 | 25,475,960 |
| 2016-07-20 | $11.65 | $11.84 | $11.51 | $11.58 | $10.53 | 16,482,710 |
| 2016-07-19 | $11.24 | $11.67 | $11.21 | $11.63 | $10.57 | 14,635,360 |
| 2016-07-18 | $11.43 | $11.47 | $11.16 | $11.30 | $10.27 | 11,371,590 |
| 2016-07-15 | $11.75 | $11.80 | $11.43 | $11.48 | $10.44 | 13,777,040 |
| 2016-07-14 | $11.50 | $11.60 | $11.40 | $11.58 | $10.53 | 15,680,410 |
| 2016-07-13 | $11.31 | $11.88 | $11.31 | $11.50 | $10.45 | 29,443,580 |
| 2016-07-12 | $10.95 | $11.15 | $10.70 | $11.10 | $10.09 | 13,542,760 |
| 2016-07-11 | $11.25 | $11.27 | $10.90 | $10.98 | $9.98 | 17,362,530 |
| 2016-07-08 | $11.22 | $11.50 | $11.20 | $11.28 | $10.25 | 20,132,620 |
| 2016-07-07 | $11.20 | $11.42 | $11.10 | $11.20 | $10.18 | 19,401,650 |
| 2016-07-06 | $11.00 | $11.20 | $10.88 | $11.17 | $10.15 | 15,143,600 |
| 2016-07-05 | $10.98 | $11.04 | $10.85 | $11.01 | $10.01 | 12,180,660 |
| 2016-07-04 | $10.65 | $11.05 | $10.64 | $10.98 | $9.98 | 10,419,720 |
| 2016-07-01 | $11.16 | $11.18 | $10.76 | $10.84 | $9.85 | 14,524,800 |
| 2016-06-30 | $11.25 | $11.25 | $10.99 | $11.12 | $10.11 | 11,158,330 |
| 2016-06-29 | $11.36 | $11.43 | $11.06 | $11.16 | $10.15 | 20,743,690 |
| 2016-06-28 | $11.07 | $11.47 | $10.98 | $11.35 | $10.32 | 25,868,110 |
| 2016-06-27 | $10.65 | $11.20 | $10.58 | $11.10 | $10.09 | 21,450,850 |
| 2016-06-24 | $10.60 | $10.98 | $10.10 | $10.77 | $9.79 | 26,029,910 |
| 2016-06-23 | $10.80 | $10.80 | $10.43 | $10.58 | $9.62 | 11,838,300 |
| 2016-06-22 | $10.42 | $10.81 | $10.40 | $10.79 | $9.81 | 12,782,290 |
| 2016-06-21 | $11.15 | $11.18 | $10.38 | $10.59 | $9.63 | 26,188,980 |
| 2016-06-20 | $11.01 | $11.18 | $10.71 | $11.04 | $10.04 | 23,124,280 |
| 2016-06-17 | $10.54 | $11.51 | $10.54 | $11.20 | $10.18 | 42,164,230 |
| 2016-06-16 | $10.72 | $10.75 | $10.40 | $10.46 | $9.51 | 16,402,250 |
| 2016-06-15 | $10.20 | $10.83 | $10.10 | $10.66 | $9.69 | 18,390,170 |
| 2016-06-14 | $10.44 | $10.59 | $10.20 | $10.36 | $9.42 | 15,698,400 |
| 2016-06-13 | $11.00 | $11.38 | $10.50 | $10.50 | $9.55 | 21,320,630 |
| 2016-06-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.20 | 0 |
| 2016-06-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.20 | 0 |
| 2016-06-08 | $11.39 | $11.46 | $11.15 | $11.22 | $10.20 | 17,660,060 |
| 2016-06-07 | $11.45 | $11.60 | $11.10 | $11.47 | $10.43 | 27,927,460 |
| 2016-06-06 | $11.40 | $11.98 | $11.31 | $11.43 | $10.39 | 32,458,250 |
| 2016-06-03 | $12.40 | $12.72 | $11.63 | $11.65 | $10.59 | 73,170,260 |
| 2016-06-02 | $10.70 | $11.99 | $10.63 | $11.99 | $10.90 | 38,878,840 |
| 2016-06-01 | $11.26 | $11.50 | $10.81 | $10.90 | $9.91 | 53,629,590 |
| 2016-05-31 | $25.20 | $27.56 | $25.20 | $27.56 | $9.95 | 15,974,490 |
| 2016-05-30 | $24.80 | $25.37 | $24.06 | $25.05 | $9.01 | 3,850,710 |
| 2016-05-27 | $25.69 | $26.30 | $25.15 | $25.19 | $9.06 | 8,117,540 |
| 2016-05-26 | $24.71 | $25.10 | $23.81 | $25.05 | $9.01 | 5,508,510 |
| 2016-05-25 | $25.10 | $25.73 | $24.72 | $24.90 | $8.96 | 5,551,350 |
| 2016-05-24 | $25.28 | $25.28 | $24.58 | $24.99 | $8.99 | 4,449,960 |
| 2016-05-23 | $24.57 | $25.63 | $24.33 | $25.29 | $9.10 | 5,872,630 |
| 2016-05-20 | $23.80 | $24.67 | $23.56 | $24.60 | $8.85 | 4,593,190 |
| 2016-05-19 | $23.98 | $24.89 | $23.98 | $24.35 | $8.76 | 7,555,520 |
| 2016-05-18 | $24.97 | $25.15 | $23.20 | $23.80 | $8.56 | 6,851,060 |
| 2016-05-17 | $23.71 | $25.88 | $23.71 | $25.37 | $9.13 | 9,283,690 |
| 2016-05-16 | $23.00 | $23.76 | $22.88 | $23.74 | $8.54 | 3,941,630 |
| 2016-05-13 | $22.88 | $23.60 | $22.80 | $23.00 | $8.27 | 4,455,120 |
| 2016-05-12 | $22.65 | $23.15 | $21.88 | $23.15 | $8.33 | 5,944,170 |
| 2016-05-11 | $23.50 | $23.69 | $23.00 | $23.14 | $8.32 | 4,309,740 |
| 2016-05-10 | $23.00 | $23.50 | $22.80 | $23.12 | $8.32 | 4,147,360 |
| 2016-05-09 | $25.10 | $25.10 | $22.90 | $23.20 | $8.35 | 10,609,370 |
| 2016-05-06 | $27.28 | $27.69 | $25.39 | $25.39 | $9.13 | 9,974,800 |
| 2016-05-05 | $26.41 | $27.43 | $26.39 | $27.23 | $9.80 | 7,161,660 |
| 2016-05-04 | $26.06 | $27.10 | $25.90 | $26.60 | $9.57 | 8,186,870 |
| 2016-05-03 | $25.47 | $26.45 | $25.01 | $26.35 | $9.48 | 7,626,670 |
| 2016-05-02 | $25.60 | $25.60 | $25.60 | $25.60 | $9.21 | 0 |
| 2016-04-29 | $25.78 | $26.35 | $25.56 | $25.60 | $9.21 | 6,670,520 |
| 2016-04-28 | $24.88 | $26.20 | $24.70 | $26.01 | $9.36 | 8,541,130 |
| 2016-04-27 | $25.46 | $26.60 | $24.91 | $24.99 | $8.99 | 10,005,930 |
| 2016-04-26 | $24.30 | $24.92 | $24.20 | $24.88 | $8.95 | 5,479,930 |
| 2016-04-25 | $24.28 | $24.50 | $23.40 | $24.30 | $8.74 | 5,452,080 |
| 2016-04-22 | $23.45 | $24.61 | $23.41 | $24.48 | $8.81 | 5,304,060 |
| 2016-04-21 | $23.85 | $24.72 | $23.61 | $23.80 | $8.56 | 7,162,240 |
| 2016-04-20 | $25.68 | $25.83 | $23.55 | $24.01 | $8.64 | 12,530,570 |
| 2016-04-19 | $25.38 | $26.85 | $25.22 | $25.80 | $9.28 | 12,380,150 |
| 2016-04-18 | $25.68 | $26.17 | $25.09 | $25.18 | $9.06 | 14,655,100 |
| 2016-04-15 | $25.25 | $25.33 | $24.62 | $25.33 | $9.11 | 8,981,420 |
| 2016-04-14 | $23.10 | $23.39 | $22.58 | $23.03 | $8.29 | 4,177,510 |
| 2016-04-13 | $22.49 | $23.98 | $22.41 | $22.98 | $8.27 | 6,476,840 |
| 2016-04-12 | $22.86 | $23.29 | $22.00 | $22.43 | $8.07 | 4,594,040 |
| 2016-04-11 | $22.50 | $23.31 | $22.27 | $22.87 | $8.23 | 5,570,260 |
| 2016-04-08 | $23.10 | $23.15 | $21.83 | $22.25 | $8.00 | 6,939,310 |
| 2016-04-07 | $23.36 | $23.60 | $23.00 | $23.03 | $8.29 | 5,969,960 |
| 2016-04-06 | $23.68 | $23.80 | $22.89 | $23.22 | $8.35 | 7,038,260 |
| 2016-04-05 | $23.40 | $24.12 | $23.00 | $23.96 | $8.62 | 9,085,100 |
| 2016-04-04 | $23.55 | $23.55 | $23.55 | $23.55 | $8.47 | 0 |
| 2016-04-01 | $22.54 | $23.79 | $22.30 | $23.55 | $8.47 | 8,315,930 |
| 2016-03-31 | $22.20 | $23.48 | $22.14 | $22.64 | $8.14 | 9,279,410 |
| 2016-03-30 | $20.85 | $22.61 | $20.51 | $22.58 | $8.12 | 10,190,130 |
| 2016-03-29 | $20.30 | $21.41 | $20.00 | $20.60 | $7.41 | 10,049,670 |
| 2016-03-28 | $20.43 | $21.20 | $20.18 | $20.20 | $7.27 | 6,129,050 |
| 2016-03-25 | $20.06 | $20.26 | $19.65 | $20.16 | $7.25 | 4,719,420 |
| 2016-03-24 | $20.45 | $20.65 | $20.06 | $20.08 | $7.22 | 5,172,940 |
| 2016-03-23 | $20.32 | $20.80 | $20.12 | $20.75 | $7.46 | 5,110,430 |
| 2016-03-22 | $20.23 | $20.80 | $20.10 | $20.45 | $7.36 | 5,828,890 |
| 2016-03-21 | $20.50 | $20.88 | $20.02 | $20.49 | $7.37 | 7,518,380 |
| 2016-03-18 | $19.20 | $20.39 | $19.11 | $20.20 | $7.27 | 9,134,910 |
| 2016-03-17 | $18.14 | $19.28 | $18.03 | $19.16 | $6.89 | 5,723,920 |
| 2016-03-16 | $18.38 | $18.50 | $17.88 | $18.01 | $6.48 | 4,414,530 |
| 2016-03-15 | $18.20 | $18.36 | $17.86 | $17.99 | $6.47 | 3,487,050 |
| 2016-03-14 | $17.55 | $18.68 | $17.55 | $18.20 | $6.55 | 4,970,460 |
| 2016-03-11 | $17.03 | $17.45 | $16.80 | $17.24 | $6.20 | 3,329,470 |
| 2016-03-10 | $17.68 | $18.08 | $17.30 | $17.38 | $6.25 | 4,464,510 |
| 2016-03-09 | $17.30 | $18.18 | $17.05 | $17.80 | $6.40 | 5,979,330 |
| 2016-03-08 | $17.20 | $17.89 | $16.20 | $17.78 | $6.40 | 6,552,120 |
| 2016-03-07 | $17.20 | $17.95 | $17.20 | $17.31 | $6.23 | 4,575,110 |
| 2016-03-04 | $18.30 | $18.53 | $16.90 | $16.95 | $6.10 | 7,292,000 |
| 2016-03-03 | $18.30 | $19.30 | $18.08 | $18.53 | $6.67 | 6,546,420 |
| 2016-03-02 | $17.18 | $18.79 | $17.05 | $18.40 | $6.62 | 6,407,180 |
| 2016-03-01 | $16.60 | $17.69 | $16.21 | $17.08 | $6.14 | 5,639,460 |
| 2016-02-29 | $18.09 | $18.28 | $16.38 | $16.46 | $5.92 | 5,870,030 |
| 2016-02-26 | $19.01 | $19.25 | $17.96 | $18.20 | $6.55 | 5,245,780 |
| 2016-02-25 | $20.78 | $20.80 | $18.85 | $18.85 | $6.78 | 8,391,990 |
| 2016-02-24 | $21.35 | $21.60 | $20.26 | $20.94 | $7.53 | 6,223,130 |
| 2016-02-23 | $20.71 | $21.35 | $20.51 | $21.32 | $7.67 | 7,739,590 |
| 2016-02-22 | $20.88 | $20.97 | $20.43 | $20.80 | $7.48 | 5,844,810 |
| 2016-02-19 | $20.36 | $20.85 | $20.20 | $20.57 | $7.40 | 4,729,930 |
| 2016-02-18 | $21.28 | $21.28 | $20.35 | $20.37 | $7.33 | 6,972,760 |
| 2016-02-17 | $20.86 | $21.09 | $20.41 | $21.00 | $7.55 | 6,213,730 |
| 2016-02-16 | $20.53 | $21.50 | $20.43 | $21.04 | $7.57 | 6,995,520 |
| 2016-02-15 | $18.50 | $20.53 | $18.35 | $20.53 | $7.39 | 7,231,130 |
| 2016-02-12 | $19.06 | $19.06 | $19.06 | $19.06 | $6.86 | 0 |
| 2016-02-11 | $19.06 | $19.06 | $19.06 | $19.06 | $6.86 | 0 |
| 2016-02-10 | $19.06 | $19.06 | $19.06 | $19.06 | $6.86 | 0 |
| 2016-02-09 | $19.06 | $19.06 | $19.06 | $19.06 | $6.86 | 0 |
| 2016-02-08 | $19.06 | $19.06 | $19.06 | $19.06 | $6.86 | 0 |
| 2016-02-05 | $19.57 | $19.82 | $19.05 | $19.06 | $6.86 | 3,362,820 |
| 2016-02-04 | $19.30 | $19.72 | $19.11 | $19.65 | $7.07 | 5,472,160 |
| 2016-02-03 | $18.62 | $19.40 | $18.50 | $19.20 | $6.91 | 5,513,330 |
| 2016-02-02 | $18.51 | $19.85 | $18.45 | $19.11 | $6.87 | 8,309,030 |
| 2016-02-01 | $18.30 | $18.90 | $18.14 | $18.80 | $6.76 | 8,922,340 |
| 2016-01-29 | $17.00 | $18.13 | $16.89 | $18.13 | $6.52 | 6,650,820 |
| 2016-01-28 | $17.00 | $17.50 | $16.26 | $16.48 | $5.93 | 2,601,120 |
| 2016-01-27 | $17.20 | $17.60 | $15.75 | $17.36 | $6.25 | 4,847,300 |
| 2016-01-26 | $18.57 | $18.75 | $17.03 | $17.03 | $6.13 | 4,190,390 |
| 2016-01-25 | $18.95 | $19.50 | $18.51 | $18.92 | $6.81 | 2,736,210 |
| 2016-01-22 | $18.40 | $18.78 | $17.58 | $18.74 | $6.74 | 3,421,180 |
| 2016-01-21 | $18.45 | $19.68 | $18.06 | $18.06 | $6.50 | 4,242,040 |
| 2016-01-20 | $19.01 | $19.50 | $18.61 | $18.93 | $6.81 | 4,217,920 |
| 2016-01-19 | $18.13 | $19.25 | $18.13 | $19.19 | $6.90 | 4,518,650 |
| 2016-01-18 | $17.02 | $18.72 | $17.00 | $18.37 | $6.61 | 3,792,680 |
| 2016-01-15 | $18.10 | $18.60 | $17.00 | $17.47 | $6.28 | 4,763,810 |
| 2016-01-14 | $16.35 | $18.35 | $16.00 | $18.19 | $6.54 | 4,893,210 |
| 2016-01-13 | $19.10 | $19.40 | $17.03 | $17.11 | $6.16 | 4,223,780 |
| 2016-01-12 | $18.77 | $19.35 | $18.21 | $18.82 | $6.77 | 4,548,930 |
| 2016-01-11 | $20.36 | $20.36 | $18.72 | $18.72 | $6.73 | 5,458,300 |
| 2016-01-08 | $21.80 | $21.99 | $19.60 | $20.80 | $7.48 | 5,618,020 |
| 2016-01-07 | $23.18 | $23.25 | $21.51 | $21.51 | $7.74 | 1,256,920 |
| 2016-01-06 | $23.66 | $24.08 | $22.81 | $23.90 | $8.60 | 4,747,880 |
| 2016-01-05 | $22.58 | $24.71 | $22.34 | $23.50 | $8.45 | 6,872,410 |
| 2016-01-04 | $27.30 | $27.42 | $24.80 | $24.80 | $8.92 | 5,087,960 |
| 2016-01-01 | $27.56 | $27.56 | $27.56 | $27.56 | $9.91 | 0 |
| 2015-12-31 | $27.92 | $28.22 | $27.22 | $27.56 | $9.91 | 6,706,770 |
| 2015-12-30 | $26.12 | $28.15 | $25.93 | $27.61 | $9.93 | 8,043,950 |
| 2015-12-29 | $25.59 | $26.00 | $25.35 | $26.00 | $9.35 | 3,910,820 |
| 2015-12-28 | $26.77 | $27.25 | $25.60 | $25.60 | $9.21 | 5,845,760 |
| 2015-12-25 | $26.56 | $26.92 | $26.20 | $26.76 | $9.63 | 4,155,050 |
| 2015-12-24 | $27.50 | $27.64 | $25.80 | $26.60 | $9.57 | 7,787,050 |
| 2015-12-23 | $27.25 | $27.99 | $27.02 | $27.77 | $9.99 | 7,228,370 |
| 2015-12-22 | $27.19 | $27.48 | $26.69 | $27.29 | $9.82 | 4,784,490 |
| 2015-12-21 | $26.50 | $27.48 | $26.30 | $27.18 | $9.78 | 6,735,060 |
| 2015-12-18 | $26.80 | $27.32 | $26.32 | $26.48 | $9.53 | 6,204,440 |
| 2015-12-17 | $25.74 | $26.73 | $25.74 | $26.70 | $9.61 | 6,329,080 |
| 2015-12-16 | $25.75 | $26.15 | $25.70 | $25.74 | $9.26 | 3,904,060 |
| 2015-12-15 | $25.30 | $26.26 | $25.15 | $25.74 | $9.26 | 4,740,610 |
| 2015-12-14 | $24.24 | $25.47 | $24.00 | $25.35 | $9.12 | 4,284,890 |
| 2015-12-11 | $24.90 | $25.10 | $24.42 | $24.58 | $8.84 | 3,308,860 |
| 2015-12-10 | $24.53 | $25.25 | $24.52 | $24.77 | $8.91 | 4,443,910 |
| 2015-12-09 | $24.79 | $25.15 | $24.40 | $24.57 | $8.84 | 4,396,230 |
| 2015-12-08 | $26.00 | $26.16 | $24.70 | $24.88 | $8.95 | 6,512,890 |
| 2015-12-07 | $25.96 | $26.30 | $25.47 | $26.22 | $9.43 | 3,957,680 |
| 2015-12-04 | $26.10 | $26.68 | $25.60 | $25.91 | $9.32 | 5,024,000 |
| 2015-12-03 | $25.40 | $26.34 | $25.21 | $26.20 | $9.43 | 4,132,730 |
| 2015-12-02 | $26.18 | $26.36 | $24.17 | $25.20 | $9.07 | 6,747,110 |
| 2015-12-01 | $26.35 | $26.92 | $25.60 | $26.12 | $9.40 | 6,091,430 |
| 2015-11-30 | $27.06 | $27.40 | $24.30 | $26.45 | $9.52 | 8,823,350 |
| 2015-11-27 | $29.19 | $29.55 | $26.76 | $26.77 | $9.63 | 11,652,530 |
| 2015-11-26 | $29.85 | $30.00 | $28.75 | $29.73 | $10.70 | 11,590,940 |
| 2015-11-25 | $27.55 | $30.00 | $27.51 | $29.50 | $10.61 | 12,692,880 |
| 2015-11-24 | $27.38 | $27.80 | $26.30 | $27.80 | $10.00 | 7,775,400 |
| 2015-11-23 | $27.60 | $28.80 | $27.00 | $27.41 | $9.86 | 12,106,120 |
| 2015-11-20 | $26.03 | $28.11 | $25.91 | $27.46 | $9.88 | 10,383,460 |
| 2015-11-19 | $25.55 | $26.19 | $25.11 | $26.17 | $9.41 | 6,806,590 |
| 2015-11-18 | $26.88 | $27.18 | $25.00 | $25.38 | $9.13 | 6,701,310 |
| 2015-11-17 | $27.38 | $27.85 | $26.30 | $27.04 | $9.73 | 11,885,360 |
| 2015-11-16 | $25.11 | $27.20 | $25.03 | $27.17 | $9.77 | 7,349,270 |
| 2015-11-13 | $27.00 | $27.50 | $25.60 | $25.93 | $9.33 | 9,035,570 |
| 2015-11-12 | $27.52 | $29.30 | $27.21 | $27.55 | $9.91 | 11,664,180 |
| 2015-11-11 | $26.15 | $27.50 | $26.15 | $27.50 | $9.89 | 11,820,170 |
| 2015-11-10 | $25.55 | $26.57 | $25.45 | $26.38 | $9.49 | 11,228,610 |
| 2015-11-09 | $25.23 | $26.44 | $24.65 | $25.87 | $9.31 | 11,787,440 |
| 2015-11-06 | $24.91 | $25.90 | $24.89 | $25.44 | $9.15 | 9,053,550 |
| 2015-11-05 | $25.36 | $25.93 | $24.66 | $24.91 | $8.96 | 11,548,550 |
| 2015-11-04 | $23.78 | $25.60 | $23.76 | $25.42 | $9.14 | 10,962,510 |
| 2015-11-03 | $23.84 | $24.28 | $23.19 | $23.42 | $8.43 | 8,380,390 |
| 2015-11-02 | $24.28 | $25.20 | $23.50 | $23.88 | $8.59 | 13,817,380 |
| 2015-10-30 | $25.47 | $27.20 | $24.90 | $25.70 | $9.25 | 20,272,160 |
| 2015-10-29 | $25.10 | $25.45 | $24.31 | $24.73 | $8.90 | 9,577,700 |
| 2015-10-28 | $25.99 | $26.48 | $24.50 | $24.73 | $8.90 | 13,100,540 |
| 2015-10-27 | $24.90 | $27.76 | $23.60 | $26.70 | $9.61 | 18,863,150 |
| 2015-10-26 | $26.00 | $26.98 | $24.28 | $25.60 | $9.21 | 23,284,240 |
| 2015-10-23 | $24.49 | $25.56 | $24.25 | $25.56 | $9.20 | 17,016,830 |
| 2015-10-22 | $21.29 | $23.24 | $21.29 | $23.24 | $8.36 | 21,524,220 |
| 2015-10-21 | $23.40 | $24.25 | $21.13 | $21.13 | $7.60 | 14,631,870 |
| 2015-10-20 | $22.70 | $24.00 | $22.38 | $23.48 | $8.45 | 11,262,940 |
| 2015-10-19 | $22.94 | $23.46 | $22.35 | $22.72 | $8.17 | 9,531,040 |
| 2015-10-16 | $22.74 | $23.20 | $21.95 | $23.00 | $8.27 | 10,104,410 |
| 2015-10-15 | $21.21 | $22.68 | $21.21 | $22.57 | $8.12 | 8,265,900 |
| 2015-10-14 | $22.10 | $22.40 | $21.36 | $21.36 | $7.68 | 7,244,160 |
| 2015-10-13 | $21.60 | $22.98 | $21.50 | $22.30 | $8.02 | 8,113,800 |
| 2015-10-12 | $21.05 | $22.60 | $21.04 | $21.88 | $7.87 | 11,264,820 |
| 2015-10-09 | $20.63 | $21.18 | $20.40 | $20.78 | $7.48 | 8,537,470 |
| 2015-10-08 | $20.00 | $21.01 | $19.64 | $20.86 | $7.50 | 10,646,550 |
| 2015-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $6.87 | 0 |
| 2015-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $6.87 | 0 |
| 2015-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $6.87 | 0 |
| 2015-10-02 | $19.10 | $19.10 | $19.10 | $19.10 | $6.87 | 0 |
| 2015-10-01 | $19.10 | $19.10 | $19.10 | $19.10 | $6.87 | 0 |
| 2015-09-30 | $20.37 | $20.49 | $18.98 | $19.10 | $6.87 | 8,275,580 |
| 2015-09-29 | $19.80 | $20.54 | $19.43 | $20.03 | $7.21 | 9,895,200 |
| 2015-09-28 | $18.25 | $20.11 | $17.81 | $20.11 | $7.23 | 10,133,910 |
| 2015-09-25 | $19.10 | $19.26 | $17.50 | $18.28 | $6.58 | 11,533,580 |
| 2015-09-24 | $19.26 | $19.88 | $19.15 | $19.36 | $6.96 | 7,244,060 |
| 2015-09-23 | $19.00 | $19.99 | $18.63 | $19.24 | $6.92 | 10,708,260 |
| 2015-09-22 | $19.60 | $20.28 | $18.75 | $19.49 | $7.01 | 10,994,970 |
| 2015-09-21 | $17.70 | $19.99 | $17.63 | $19.62 | $7.06 | 11,607,320 |
| 2015-09-18 | $17.79 | $18.35 | $17.27 | $18.29 | $6.58 | 10,372,720 |
| 2015-09-17 | $17.40 | $18.55 | $17.18 | $17.30 | $6.22 | 11,311,190 |
| 2015-09-16 | $15.79 | $17.03 | $15.48 | $17.03 | $6.13 | 10,871,320 |
| 2015-09-15 | $15.96 | $16.65 | $15.31 | $15.48 | $5.57 | 10,490,380 |
| 2015-09-14 | $18.96 | $18.97 | $17.01 | $17.01 | $6.12 | 9,573,750 |
| 2015-09-11 | $17.70 | $18.94 | $17.55 | $18.90 | $6.80 | 10,683,090 |
| 2015-09-10 | $17.11 | $18.15 | $16.95 | $17.82 | $6.41 | 11,751,460 |
| 2015-09-09 | $17.00 | $17.77 | $16.62 | $17.60 | $6.33 | 11,549,570 |
| 2015-09-08 | $14.70 | $16.48 | $14.61 | $16.48 | $5.93 | 11,701,080 |
| 2015-09-07 | $14.20 | $15.16 | $14.10 | $14.98 | $5.39 | 11,867,100 |
| 2015-09-04 | $13.78 | $13.78 | $13.78 | $13.78 | $4.96 | 0 |
| 2015-09-03 | $13.78 | $13.78 | $13.78 | $13.78 | $4.96 | 0 |
| 2015-09-02 | $13.51 | $15.80 | $13.50 | $13.78 | $4.96 | 9,772,000 |
| 2015-09-01 | $16.00 | $16.20 | $14.90 | $14.90 | $5.36 | 8,677,340 |
| 2015-08-31 | $16.76 | $17.15 | $16.03 | $16.55 | $5.95 | 11,906,800 |
Edan Instruments Inc (300206) News Headlines
Recent Edan Instruments Inc (300206) News
Similar Companies to Edan Instruments Inc (300206) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |