Yantai Zhenghai Magnetic Material Company Ltd (300224) Exchange: SHE
Data as of July 17, 2025
$13.42 ($-0.15) -1.11%
Yantai Zhenghai Magnetic Material Company Ltd - Daily Information
Click for more stock information on Yantai Zhenghai Magnetic Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.68 |
| Previous Close | $13.42 |
| High | $13.76 |
| Low | $13.39 |
| Adjusted Open | $13.68 |
| Previous Adjusted Close | $13.42 |
| Adjusted High | $13.76 |
| Adjusted Low | $13.39 |
About Yantai Zhenghai Magnetic Material Company Ltd (300224)
Yantai Zhenghai Magnetic Material Co.,Ltd. is principally engaged in the research, development, manufacture, distribution and services of neodymium-ferrite-boron (Nd-Fe-B) permanent magnet materials. The Company primarily provides Nd-Fe-B permanent magnet materials, which can be applied in wind power generation, power-saving elevators, air conditioner compressors and automobiles, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Yantai Zhenghai Magnetic Material Company Ltd (300224)
Historical Stock Data for Yantai Zhenghai Magnetic Material Company Ltd (300224)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $13.68 | $13.76 | $13.39 | $13.42 | $13.42 | 23,305,530 |
| 2025-06-19 | $13.95 | $14.02 | $13.50 | $13.57 | $13.57 | 33,515,540 |
| 2025-06-18 | $14.43 | $14.54 | $13.95 | $14.12 | $14.12 | 53,398,390 |
| 2025-06-17 | $14.61 | $15.15 | $14.48 | $14.63 | $14.63 | 58,216,940 |
| 2025-06-13 | $15.04 | $15.37 | $14.57 | $14.69 | $14.69 | 83,092,830 |
| 2025-06-12 | $14.38 | $15.50 | $14.21 | $15.02 | $15.02 | 107,588,760 |
| 2025-06-11 | $13.61 | $15.58 | $13.51 | $14.64 | $14.64 | 120,145,080 |
| 2025-06-10 | $13.63 | $14.37 | $13.30 | $13.78 | $13.78 | 73,082,070 |
| 2025-06-09 | $13.19 | $13.75 | $13.00 | $13.54 | $13.54 | 56,302,420 |
| 2025-06-06 | $12.94 | $13.08 | $12.81 | $12.89 | $12.89 | 17,818,930 |
| 2025-06-05 | $12.78 | $13.29 | $12.73 | $12.96 | $12.96 | 36,864,450 |
| 2025-06-04 | $12.41 | $12.94 | $12.41 | $12.78 | $12.78 | 25,355,940 |
| 2025-06-03 | $12.15 | $12.47 | $12.14 | $12.40 | $12.40 | 10,549,560 |
| 2025-05-30 | $12.40 | $12.40 | $12.14 | $12.15 | $12.15 | 9,762,900 |
| 2025-05-29 | $12.38 | $12.66 | $12.38 | $12.59 | $12.59 | 10,088,000 |
| 2025-05-28 | $12.61 | $12.61 | $12.40 | $12.41 | $12.41 | 7,230,320 |
| 2025-05-27 | $12.59 | $12.59 | $12.37 | $12.48 | $12.48 | 7,362,650 |
| 2025-05-26 | $12.41 | $12.63 | $12.40 | $12.59 | $12.59 | 8,282,260 |
| 2025-05-23 | $12.54 | $12.74 | $12.40 | $12.42 | $12.42 | 10,262,900 |
| 2025-05-22 | $12.80 | $12.85 | $12.56 | $12.59 | $12.59 | 11,799,500 |
| 2025-05-21 | $13.01 | $13.07 | $12.82 | $12.87 | $12.87 | 11,973,830 |
| 2025-05-20 | $12.83 | $13.16 | $12.75 | $13.07 | $13.07 | 16,472,190 |
| 2025-05-19 | $13.00 | $13.05 | $12.64 | $12.87 | $12.87 | 16,443,700 |
| 2025-05-16 | $12.90 | $13.38 | $12.86 | $13.03 | $13.03 | 20,953,140 |
| 2025-05-15 | $13.24 | $13.40 | $13.05 | $13.07 | $13.07 | 22,700,480 |
| 2025-05-14 | $13.09 | $13.48 | $13.07 | $13.21 | $13.21 | 25,415,870 |
| 2025-05-13 | $13.55 | $13.60 | $13.06 | $13.10 | $13.10 | 20,871,540 |
| 2025-05-12 | $13.17 | $13.52 | $13.08 | $13.40 | $13.40 | 24,230,350 |
| 2025-05-09 | $13.16 | $13.22 | $12.99 | $13.03 | $13.03 | 13,937,900 |
| 2025-05-08 | $13.09 | $13.28 | $13.02 | $13.22 | $13.22 | 17,293,600 |
| 2025-05-07 | $13.22 | $13.38 | $13.00 | $13.14 | $13.14 | 28,020,600 |
| 2025-05-06 | $12.60 | $13.26 | $12.60 | $13.26 | $13.26 | 38,972,610 |
| 2025-04-30 | $12.25 | $12.52 | $12.25 | $12.41 | $12.41 | 12,835,530 |
| 2025-04-29 | $12.08 | $12.31 | $12.02 | $12.22 | $12.22 | 10,164,900 |
| 2025-04-28 | $12.39 | $12.46 | $12.11 | $12.12 | $12.12 | 12,489,200 |
| 2025-04-25 | $12.48 | $12.54 | $12.30 | $12.46 | $12.46 | 13,003,060 |
| 2025-04-24 | $12.60 | $12.83 | $12.40 | $12.46 | $12.46 | 21,662,890 |
| 2025-04-23 | $12.27 | $12.88 | $12.15 | $12.55 | $12.55 | 27,619,940 |
| 2025-04-22 | $12.23 | $12.25 | $12.06 | $12.15 | $12.15 | 11,061,950 |
| 2025-04-21 | $12.01 | $12.31 | $11.98 | $12.30 | $12.30 | 11,371,150 |
| 2025-04-18 | $12.08 | $12.15 | $11.86 | $12.02 | $12.02 | 12,084,400 |
| 2025-04-17 | $12.21 | $12.33 | $12.05 | $12.08 | $12.08 | 14,549,500 |
| 2025-04-16 | $12.46 | $12.51 | $12.12 | $12.29 | $12.29 | 17,409,100 |
| 2025-04-15 | $12.80 | $12.89 | $12.40 | $12.51 | $12.51 | 19,275,790 |
| 2025-04-14 | $12.78 | $13.12 | $12.78 | $12.80 | $12.80 | 27,332,990 |
| 2025-04-11 | $12.89 | $13.16 | $12.62 | $12.67 | $12.67 | 36,414,600 |
| 2025-04-10 | $12.90 | $13.65 | $12.80 | $13.04 | $13.04 | 48,611,160 |
| 2025-04-09 | $12.81 | $13.36 | $12.32 | $13.09 | $13.09 | 56,082,720 |
| 2025-04-08 | $11.65 | $13.46 | $11.58 | $12.99 | $12.99 | 62,522,590 |
| 2025-04-07 | $13.00 | $14.23 | $11.10 | $11.95 | $11.95 | 67,659,700 |
| 2025-04-03 | $13.22 | $13.94 | $13.22 | $13.55 | $13.55 | 37,104,550 |
| 2025-04-02 | $13.38 | $13.54 | $13.24 | $13.27 | $13.27 | 18,425,770 |
| 2025-04-01 | $13.18 | $13.45 | $13.11 | $13.38 | $13.38 | 20,309,820 |
| 2025-03-31 | $13.36 | $13.41 | $12.94 | $13.17 | $13.17 | 26,619,900 |
| 2025-03-28 | $14.20 | $14.26 | $13.32 | $13.64 | $13.64 | 46,166,290 |
| 2025-03-27 | $14.61 | $14.75 | $14.02 | $14.07 | $14.07 | 55,543,830 |
| 2025-03-26 | $13.40 | $15.25 | $13.33 | $14.79 | $14.79 | 95,429,140 |
| 2025-03-25 | $13.17 | $13.76 | $13.17 | $13.33 | $13.33 | 20,337,480 |
| 2025-03-24 | $13.38 | $13.51 | $12.90 | $13.27 | $13.27 | 19,286,000 |
| 2025-03-21 | $14.00 | $14.00 | $13.35 | $13.39 | $13.39 | 30,063,270 |
| 2025-03-20 | $14.25 | $14.39 | $14.02 | $14.08 | $14.08 | 27,255,630 |
| 2025-03-19 | $13.95 | $14.55 | $13.75 | $14.34 | $14.34 | 38,671,380 |
| 2025-03-18 | $14.02 | $14.23 | $13.94 | $14.07 | $14.07 | 18,895,930 |
| 2025-03-17 | $14.14 | $14.23 | $13.91 | $14.02 | $14.02 | 18,271,660 |
| 2025-03-14 | $13.90 | $14.28 | $13.78 | $14.16 | $14.16 | 25,614,750 |
| 2025-03-13 | $14.45 | $14.51 | $13.68 | $13.85 | $13.85 | 37,665,650 |
| 2025-03-12 | $14.85 | $14.85 | $14.39 | $14.44 | $14.44 | 38,397,850 |
| 2025-03-11 | $14.38 | $14.88 | $14.22 | $14.84 | $14.84 | 39,454,880 |
| 2025-03-10 | $15.22 | $15.38 | $14.67 | $14.80 | $14.80 | 40,845,390 |
| 2025-03-07 | $14.57 | $15.18 | $14.49 | $15.04 | $15.04 | 66,352,990 |
| 2025-03-06 | $14.60 | $14.96 | $14.47 | $14.76 | $14.76 | 50,009,630 |
| 2025-03-05 | $14.72 | $14.88 | $14.30 | $14.73 | $14.73 | 39,060,640 |
| 2025-03-04 | $14.82 | $15.15 | $14.60 | $14.88 | $14.88 | 52,911,000 |
| 2025-03-03 | $14.28 | $15.20 | $14.17 | $14.90 | $14.90 | 67,329,260 |
| 2025-02-28 | $14.55 | $14.90 | $14.01 | $14.22 | $14.22 | 53,580,040 |
| 2025-02-27 | $15.02 | $15.50 | $14.54 | $14.65 | $14.65 | 74,349,950 |
| 2025-02-26 | $14.48 | $14.84 | $14.33 | $14.58 | $14.58 | 44,973,930 |
| 2025-02-25 | $14.38 | $14.85 | $14.33 | $14.46 | $14.46 | 51,307,650 |
| 2025-02-24 | $15.05 | $15.67 | $14.75 | $14.90 | $14.90 | 90,549,570 |
| 2025-02-20 | $14.08 | $14.97 | $14.03 | $14.60 | $14.60 | 106,592,430 |
| 2025-02-19 | $12.81 | $13.80 | $12.81 | $13.76 | $13.76 | 61,379,030 |
| 2025-02-18 | $13.23 | $13.32 | $12.76 | $12.83 | $12.83 | 27,359,140 |
| 2025-02-17 | $13.16 | $13.33 | $13.05 | $13.23 | $13.23 | 23,530,490 |
| 2025-02-14 | $13.28 | $13.50 | $13.10 | $13.17 | $13.17 | 21,228,700 |
| 2025-02-13 | $13.67 | $13.72 | $13.23 | $13.25 | $13.25 | 30,122,780 |
| 2025-02-12 | $13.65 | $13.75 | $13.50 | $13.68 | $13.68 | 29,798,650 |
| 2025-02-11 | $13.63 | $13.81 | $13.45 | $13.69 | $13.69 | 34,306,600 |
| 2025-02-10 | $13.77 | $13.80 | $13.50 | $13.73 | $13.73 | 34,031,510 |
| 2025-02-07 | $13.43 | $14.18 | $13.43 | $13.70 | $13.70 | 62,162,140 |
| 2025-02-06 | $12.33 | $13.71 | $12.26 | $13.58 | $13.58 | 62,894,140 |
| 2025-02-05 | $12.25 | $12.52 | $12.13 | $12.33 | $12.33 | 24,496,400 |
| 2025-01-27 | $12.95 | $12.98 | $11.96 | $11.96 | $11.96 | 40,703,500 |
| 2025-01-24 | $12.70 | $13.38 | $12.64 | $13.23 | $13.23 | 33,872,650 |
| 2025-01-23 | $12.76 | $13.27 | $12.76 | $12.80 | $12.80 | 39,583,870 |
| 2025-01-22 | $12.65 | $12.92 | $12.53 | $12.58 | $12.58 | 21,749,400 |
| 2025-01-21 | $12.95 | $13.04 | $12.47 | $12.75 | $12.75 | 26,133,170 |
| 2025-01-20 | $13.10 | $13.15 | $12.86 | $12.95 | $12.95 | 23,823,900 |
| 2025-01-17 | $13.17 | $13.29 | $12.93 | $13.09 | $13.09 | 30,042,800 |
| 2025-01-16 | $13.21 | $13.62 | $13.10 | $13.25 | $13.25 | 36,085,610 |
| 2025-01-15 | $13.35 | $13.63 | $13.05 | $13.31 | $13.31 | 48,419,300 |
| 2025-01-14 | $12.45 | $13.44 | $12.45 | $13.44 | $13.44 | 53,778,400 |
| 2025-01-13 | $12.38 | $12.89 | $12.37 | $12.69 | $12.69 | 40,841,110 |
| 2025-01-09 | $11.56 | $12.15 | $11.56 | $11.96 | $11.96 | 24,489,270 |
| 2025-01-08 | $12.02 | $12.09 | $11.26 | $11.71 | $11.71 | 28,379,200 |
| 2025-01-07 | $11.77 | $12.33 | $11.63 | $12.14 | $12.14 | 20,758,400 |
| 2025-01-06 | $11.53 | $12.19 | $11.49 | $11.86 | $11.86 | 24,150,700 |
| 2025-01-03 | $11.99 | $12.70 | $11.77 | $11.77 | $11.77 | 30,699,510 |
| 2025-01-02 | $12.33 | $12.53 | $11.78 | $11.95 | $11.95 | 24,913,060 |
| 2024-12-31 | $13.25 | $13.34 | $12.30 | $12.31 | $12.31 | 29,595,760 |
| 2024-12-30 | $13.46 | $13.62 | $13.20 | $13.25 | $13.25 | 23,108,630 |
| 2024-12-27 | $13.58 | $13.74 | $13.38 | $13.45 | $13.45 | 36,479,330 |
| 2024-12-26 | $13.39 | $14.10 | $13.13 | $13.75 | $13.75 | 60,065,960 |
| 2024-12-25 | $12.80 | $13.43 | $12.75 | $13.39 | $13.39 | 53,433,800 |
| 2024-12-24 | $12.41 | $12.70 | $12.41 | $12.64 | $12.64 | 12,488,440 |
| 2024-12-23 | $12.81 | $12.96 | $12.35 | $12.38 | $12.38 | 16,543,400 |
| 2024-12-20 | $12.45 | $12.74 | $12.43 | $12.63 | $12.63 | 13,010,650 |
| 2024-12-19 | $12.31 | $12.58 | $12.21 | $12.51 | $12.51 | 11,801,240 |
| 2024-12-18 | $12.42 | $12.59 | $12.36 | $12.43 | $12.43 | 11,545,350 |
| 2024-12-17 | $12.60 | $12.81 | $12.39 | $12.44 | $12.44 | 16,313,110 |
| 2024-12-16 | $12.75 | $12.79 | $12.51 | $12.60 | $12.60 | 14,266,440 |
| 2024-12-13 | $13.05 | $13.05 | $12.73 | $12.77 | $12.77 | 20,280,340 |
| 2024-12-12 | $13.13 | $13.21 | $12.88 | $13.09 | $13.09 | 22,818,540 |
| 2024-12-11 | $13.12 | $13.35 | $13.10 | $13.21 | $13.21 | 20,548,000 |
| 2024-12-10 | $13.51 | $13.65 | $13.20 | $13.24 | $13.24 | 33,798,310 |
| 2024-12-09 | $13.28 | $13.46 | $13.01 | $13.13 | $13.13 | 26,446,810 |
| 2024-12-06 | $13.79 | $13.88 | $13.33 | $13.41 | $13.41 | 34,628,080 |
| 2024-12-05 | $13.70 | $13.94 | $13.53 | $13.73 | $13.73 | 42,376,960 |
| 2024-12-04 | $13.72 | $14.22 | $13.31 | $14.03 | $14.03 | 69,048,160 |
| 2024-12-03 | $13.26 | $13.98 | $13.21 | $13.46 | $13.46 | 55,277,390 |
| 2024-12-02 | $12.71 | $13.24 | $12.65 | $13.21 | $13.21 | 34,131,680 |
| 2024-11-29 | $12.49 | $12.89 | $12.34 | $12.80 | $12.80 | 30,116,560 |
| 2024-11-28 | $12.75 | $12.86 | $12.51 | $12.54 | $12.54 | 25,114,040 |
| 2024-11-27 | $12.65 | $12.96 | $12.26 | $12.85 | $12.85 | 39,343,970 |
| 2024-11-26 | $13.35 | $13.75 | $12.80 | $12.80 | $12.80 | 36,817,950 |
| 2024-11-25 | $13.09 | $13.98 | $12.80 | $13.53 | $13.53 | 56,908,050 |
| 2024-11-22 | $12.89 | $14.28 | $12.60 | $13.52 | $13.52 | 82,569,590 |
| 2024-11-21 | $13.08 | $13.29 | $12.82 | $12.97 | $12.97 | 30,578,170 |
| 2024-11-20 | $12.71 | $13.27 | $12.62 | $13.20 | $13.20 | 40,384,430 |
| 2024-11-19 | $12.45 | $12.79 | $12.27 | $12.75 | $12.75 | 31,227,340 |
| 2024-11-18 | $12.71 | $12.91 | $12.22 | $12.33 | $12.33 | 30,070,050 |
| 2024-11-15 | $13.33 | $13.43 | $12.72 | $12.72 | $12.72 | 36,873,250 |
| 2024-11-14 | $14.05 | $14.12 | $13.31 | $13.39 | $13.39 | 51,546,640 |
| 2024-11-13 | $14.20 | $14.76 | $14.06 | $14.30 | $14.30 | 44,546,160 |
| 2024-11-12 | $14.80 | $15.02 | $13.95 | $14.17 | $14.17 | 64,850,470 |
| 2024-11-11 | $14.17 | $14.94 | $14.04 | $14.85 | $14.85 | 57,774,960 |
| 2024-11-08 | $14.82 | $15.11 | $14.25 | $14.44 | $14.44 | 77,946,890 |
| 2024-11-07 | $15.26 | $15.80 | $14.42 | $14.72 | $14.72 | 104,728,310 |
| 2024-11-06 | $15.15 | $17.00 | $15.00 | $15.66 | $15.66 | 155,516,140 |
| 2024-11-05 | $13.85 | $17.28 | $13.85 | $15.80 | $15.80 | 164,630,560 |
| 2024-11-04 | $16.43 | $16.43 | $13.72 | $14.68 | $14.68 | 186,456,130 |
| 2024-11-01 | $13.88 | $16.43 | $13.53 | $16.43 | $16.43 | 149,749,120 |
| 2024-10-31 | $13.05 | $14.70 | $12.47 | $13.69 | $13.69 | 113,860,190 |
| 2024-10-30 | $11.84 | $14.20 | $11.71 | $13.43 | $13.43 | 124,105,110 |
| 2024-10-29 | $11.16 | $12.18 | $10.75 | $11.83 | $11.83 | 55,031,650 |
| 2024-10-28 | $10.82 | $11.17 | $10.81 | $11.16 | $11.16 | 22,140,140 |
| 2024-10-25 | $10.51 | $11.19 | $10.51 | $10.94 | $10.94 | 23,834,410 |
| 2024-10-24 | $10.65 | $10.80 | $10.50 | $10.57 | $10.57 | 10,472,040 |
| 2024-10-23 | $10.60 | $10.88 | $10.42 | $10.71 | $10.71 | 24,915,650 |
| 2024-10-22 | $10.24 | $11.02 | $10.18 | $10.79 | $10.79 | 32,640,100 |
| 2024-10-21 | $10.22 | $10.50 | $10.02 | $10.31 | $10.31 | 19,249,600 |
| 2024-10-18 | $9.71 | $10.40 | $9.69 | $10.15 | $10.15 | 16,595,110 |
| 2024-10-17 | $9.90 | $10.00 | $9.70 | $9.71 | $9.71 | 9,013,600 |
| 2024-10-16 | $9.81 | $10.10 | $9.64 | $9.87 | $9.87 | 11,294,800 |
| 2024-10-15 | $10.18 | $10.18 | $9.81 | $9.81 | $9.81 | 14,525,100 |
| 2024-10-14 | $10.20 | $10.27 | $9.88 | $10.26 | $10.26 | 17,352,030 |
| 2024-10-11 | $10.90 | $10.95 | $10.16 | $10.25 | $10.25 | 14,191,600 |
| 2024-10-10 | $10.93 | $11.29 | $10.60 | $10.95 | $10.95 | 19,397,020 |
| 2024-10-09 | $11.30 | $11.65 | $10.65 | $10.76 | $10.76 | 27,746,040 |
| 2024-10-08 | $12.74 | $12.75 | $11.15 | $11.80 | $11.80 | 43,324,300 |
| 2024-09-30 | $9.79 | $10.87 | $9.71 | $10.78 | $10.78 | 31,949,330 |
| 2024-09-27 | $8.95 | $9.57 | $8.93 | $9.45 | $9.45 | 16,193,130 |
| 2024-09-26 | $8.46 | $8.85 | $8.45 | $8.85 | $8.85 | 7,492,770 |
| 2024-09-25 | $8.56 | $8.72 | $8.47 | $8.48 | $8.48 | 8,088,300 |
| 2024-09-24 | $8.28 | $8.49 | $8.25 | $8.49 | $8.49 | 7,082,000 |
| 2024-09-23 | $8.20 | $8.36 | $8.20 | $8.22 | $8.22 | 2,990,900 |
| 2024-09-20 | $8.27 | $8.28 | $8.18 | $8.26 | $8.26 | 2,935,950 |
| 2024-09-19 | $8.08 | $8.34 | $8.02 | $8.25 | $8.25 | 3,953,150 |
| 2024-09-18 | $8.08 | $8.12 | $7.94 | $8.03 | $8.03 | 2,591,150 |
| 2024-09-13 | $8.26 | $8.29 | $8.10 | $8.10 | $8.10 | 2,076,300 |
| 2024-09-12 | $8.23 | $8.38 | $8.23 | $8.23 | $8.23 | 2,224,650 |
| 2024-09-11 | $8.17 | $8.32 | $8.13 | $8.27 | $8.27 | 3,354,500 |
| 2024-09-10 | $8.12 | $8.22 | $8.00 | $8.18 | $8.18 | 3,252,850 |
| 2024-09-09 | $8.09 | $8.17 | $8.03 | $8.08 | $8.08 | 2,336,600 |
| 2024-09-06 | $8.30 | $8.33 | $8.10 | $8.11 | $8.11 | 2,807,800 |
| 2024-09-05 | $8.30 | $8.39 | $8.24 | $8.30 | $8.30 | 2,352,550 |
| 2024-09-04 | $8.22 | $8.32 | $8.20 | $8.27 | $8.27 | 2,415,550 |
| 2024-09-03 | $8.25 | $8.36 | $8.20 | $8.28 | $8.28 | 2,323,650 |
| 2024-09-02 | $8.35 | $8.38 | $8.21 | $8.21 | $8.21 | 3,618,990 |
| 2024-08-30 | $8.28 | $8.47 | $8.23 | $8.36 | $8.36 | 6,139,070 |
| 2024-08-29 | $8.11 | $8.32 | $8.10 | $8.28 | $8.28 | 3,503,150 |
| 2024-08-28 | $8.04 | $8.20 | $8.01 | $8.15 | $8.15 | 2,395,900 |
| 2024-08-27 | $8.18 | $8.18 | $8.00 | $8.05 | $8.05 | 2,723,500 |
| 2024-08-26 | $7.94 | $8.22 | $7.93 | $8.17 | $8.17 | 4,227,070 |
| 2024-08-23 | $8.02 | $8.10 | $7.92 | $7.94 | $7.94 | 3,713,920 |
| 2024-08-22 | $8.10 | $8.21 | $8.00 | $8.03 | $8.03 | 2,708,110 |
| 2024-08-21 | $8.09 | $8.20 | $8.04 | $8.13 | $8.13 | 2,365,200 |
| 2024-08-20 | $8.28 | $8.31 | $8.06 | $8.09 | $8.09 | 3,273,900 |
| 2024-08-19 | $8.18 | $8.33 | $8.18 | $8.25 | $8.25 | 2,328,300 |
| 2024-08-16 | $8.36 | $8.40 | $8.19 | $8.19 | $8.19 | 3,124,530 |
| 2024-08-15 | $8.20 | $8.43 | $8.19 | $8.30 | $8.30 | 3,531,550 |
| 2024-08-14 | $8.37 | $8.41 | $8.24 | $8.25 | $8.25 | 2,606,900 |
| 2024-08-13 | $8.39 | $8.46 | $8.29 | $8.39 | $8.39 | 3,680,130 |
| 2024-08-12 | $8.43 | $8.45 | $8.34 | $8.35 | $8.35 | 2,108,630 |
| 2024-08-09 | $8.64 | $8.69 | $8.41 | $8.41 | $8.41 | 3,008,000 |
| 2024-08-08 | $8.52 | $8.60 | $8.39 | $8.56 | $8.56 | 2,769,800 |
| 2024-08-07 | $8.56 | $8.58 | $8.42 | $8.53 | $8.53 | 2,590,890 |
| 2024-08-06 | $8.64 | $8.70 | $8.44 | $8.55 | $8.55 | 4,269,000 |
| 2024-08-05 | $8.72 | $8.89 | $8.52 | $8.52 | $8.52 | 3,873,600 |
| 2024-08-02 | $8.80 | $8.90 | $8.72 | $8.75 | $8.75 | 2,783,950 |
| 2024-08-01 | $8.85 | $8.96 | $8.79 | $8.85 | $8.85 | 3,746,930 |
| 2024-07-31 | $8.57 | $8.88 | $8.52 | $8.87 | $8.87 | 5,531,500 |
| 2024-07-30 | $8.49 | $8.60 | $8.37 | $8.57 | $8.57 | 3,106,140 |
| 2024-07-29 | $8.56 | $8.59 | $8.40 | $8.49 | $8.49 | 2,089,500 |
| 2024-07-26 | $8.50 | $8.62 | $8.41 | $8.54 | $8.54 | 2,996,000 |
| 2024-07-25 | $8.27 | $8.50 | $8.26 | $8.40 | $8.40 | 2,879,680 |
| 2024-07-24 | $8.40 | $8.46 | $8.25 | $8.30 | $8.30 | 4,361,150 |
| 2024-07-23 | $8.76 | $8.78 | $8.41 | $8.41 | $8.41 | 4,950,700 |
| 2024-07-22 | $8.80 | $8.88 | $8.68 | $8.74 | $8.74 | 3,620,950 |
| 2024-07-19 | $8.86 | $8.93 | $8.77 | $8.85 | $8.85 | 3,210,000 |
| 2024-07-18 | $8.84 | $8.90 | $8.67 | $8.87 | $8.87 | 3,939,300 |
| 2024-07-17 | $8.93 | $9.00 | $8.84 | $8.89 | $8.89 | 2,855,410 |
| 2024-07-16 | $8.94 | $9.00 | $8.90 | $8.97 | $8.97 | 2,503,700 |
| 2024-07-15 | $9.10 | $9.14 | $8.91 | $8.95 | $8.95 | 4,576,940 |
| 2024-07-12 | $9.17 | $9.20 | $9.06 | $9.10 | $9.10 | 3,475,080 |
| 2024-07-11 | $9.05 | $9.19 | $9.05 | $9.16 | $9.16 | 5,304,510 |
| 2024-07-10 | $8.93 | $9.06 | $8.86 | $8.92 | $8.92 | 3,724,180 |
| 2024-07-09 | $8.78 | $9.00 | $8.66 | $8.92 | $8.92 | 4,867,580 |
| 2024-07-08 | $9.00 | $9.03 | $8.76 | $8.78 | $8.78 | 4,020,110 |
| 2024-07-05 | $8.82 | $9.03 | $8.74 | $9.00 | $9.00 | 5,133,420 |
| 2024-07-04 | $9.16 | $9.17 | $8.75 | $8.83 | $8.83 | 6,641,100 |
| 2024-07-03 | $9.16 | $9.21 | $9.06 | $9.06 | $9.06 | 6,996,500 |
| 2024-07-02 | $9.48 | $9.52 | $9.15 | $9.21 | $9.21 | 16,556,920 |
| 2024-07-01 | $9.96 | $10.14 | $9.58 | $9.61 | $9.61 | 20,654,240 |
| 2024-06-28 | $9.10 | $9.43 | $9.10 | $9.26 | $9.26 | 5,043,300 |
| 2024-06-27 | $9.39 | $9.49 | $9.12 | $9.13 | $9.13 | 5,344,200 |
| 2024-06-26 | $9.11 | $9.47 | $9.07 | $9.45 | $9.45 | 4,452,550 |
| 2024-06-25 | $9.10 | $9.31 | $9.10 | $9.17 | $9.17 | 4,552,800 |
| 2024-06-24 | $9.31 | $9.35 | $9.12 | $9.13 | $9.13 | 4,950,690 |
| 2024-06-21 | $9.37 | $9.47 | $9.34 | $9.42 | $9.42 | 3,385,300 |
| 2024-06-20 | $9.82 | $9.84 | $9.37 | $9.39 | $9.39 | 6,572,330 |
| 2024-06-19 | $9.91 | $10.05 | $9.80 | $9.80 | $9.80 | 3,608,320 |
| 2024-06-18 | $9.90 | $10.04 | $9.84 | $9.98 | $9.98 | 4,213,300 |
| 2024-06-17 | $9.75 | $9.92 | $9.73 | $9.83 | $9.83 | 3,477,800 |
| 2024-06-14 | $9.67 | $9.83 | $9.62 | $9.81 | $9.81 | 3,121,870 |
| 2024-06-13 | $9.89 | $9.89 | $9.66 | $9.71 | $9.71 | 3,645,800 |
| 2024-06-12 | $9.84 | $9.92 | $9.78 | $9.86 | $9.86 | 3,179,550 |
| 2024-06-11 | $9.68 | $9.91 | $9.49 | $9.85 | $9.85 | 4,361,950 |
| 2024-06-07 | $9.70 | $9.78 | $9.61 | $9.70 | $9.70 | 4,285,900 |
| 2024-06-06 | $9.90 | $10.01 | $9.56 | $9.61 | $9.61 | 7,217,000 |
| 2024-06-05 | $9.97 | $10.02 | $9.86 | $9.87 | $9.87 | 3,282,600 |
| 2024-06-04 | $10.00 | $10.06 | $9.84 | $10.04 | $10.04 | 4,566,900 |
| 2024-06-03 | $10.35 | $10.35 | $9.92 | $10.00 | $10.00 | 6,786,000 |
| 2024-05-31 | $10.38 | $10.44 | $10.30 | $10.34 | $10.34 | 4,154,200 |
| 2024-05-30 | $10.40 | $10.45 | $10.31 | $10.33 | $10.33 | 4,873,730 |
| 2024-05-29 | $10.16 | $10.58 | $10.15 | $10.40 | $10.40 | 7,925,660 |
| 2024-05-28 | $10.19 | $10.35 | $10.15 | $10.19 | $10.19 | 4,065,740 |
| 2024-05-27 | $10.14 | $10.22 | $10.00 | $10.21 | $10.21 | 4,158,300 |
| 2024-05-24 | $10.15 | $10.26 | $10.08 | $10.08 | $10.08 | 4,033,200 |
| 2024-05-23 | $10.45 | $10.47 | $10.10 | $10.15 | $10.15 | 7,380,100 |
| 2024-05-22 | $10.48 | $10.57 | $10.42 | $10.51 | $10.51 | 3,680,890 |
| 2024-05-21 | $10.65 | $10.73 | $10.44 | $10.48 | $10.48 | 5,367,640 |
| 2024-05-20 | $10.49 | $10.78 | $10.49 | $10.70 | $10.70 | 7,592,590 |
| 2024-05-17 | $10.41 | $10.49 | $10.28 | $10.47 | $10.47 | 5,414,570 |
| 2024-05-16 | $10.59 | $10.67 | $10.36 | $10.39 | $10.39 | 6,445,750 |
| 2024-05-15 | $10.63 | $10.75 | $10.54 | $10.54 | $10.54 | 4,926,500 |
| 2024-05-14 | $10.61 | $10.79 | $10.60 | $10.65 | $10.65 | 5,303,340 |
| 2024-05-13 | $10.78 | $10.80 | $10.58 | $10.63 | $10.63 | 7,606,300 |
| 2024-05-10 | $11.12 | $11.21 | $10.89 | $10.96 | $10.96 | 8,800,200 |
| 2024-05-09 | $10.88 | $11.27 | $10.80 | $11.15 | $11.15 | 15,199,490 |
| 2024-05-08 | $10.83 | $11.12 | $10.72 | $10.87 | $10.87 | 11,864,790 |
| 2024-05-07 | $10.75 | $11.08 | $10.74 | $10.86 | $10.86 | 9,807,800 |
| 2024-05-06 | $10.56 | $10.85 | $10.56 | $10.75 | $10.75 | 8,568,840 |
| 2024-04-30 | $10.65 | $10.80 | $10.44 | $10.45 | $10.45 | 7,307,650 |
| 2024-04-29 | $10.49 | $10.73 | $10.38 | $10.70 | $10.70 | 8,313,710 |
| 2024-04-26 | $10.10 | $10.40 | $10.10 | $10.39 | $10.39 | 8,771,640 |
| 2024-04-25 | $10.34 | $10.49 | $10.11 | $10.30 | $10.30 | 10,812,670 |
| 2024-04-24 | $10.36 | $10.64 | $10.21 | $10.60 | $10.60 | 6,881,100 |
| 2024-04-23 | $10.72 | $10.73 | $10.26 | $10.34 | $10.34 | 10,564,200 |
| 2024-04-22 | $10.71 | $10.94 | $10.65 | $10.72 | $10.72 | 6,316,920 |
| 2024-04-19 | $10.92 | $11.15 | $10.73 | $10.81 | $10.81 | 8,261,400 |
| 2024-04-18 | $11.10 | $11.21 | $10.89 | $10.97 | $10.97 | 9,616,930 |
| 2024-04-17 | $10.67 | $11.17 | $10.61 | $11.15 | $11.15 | 11,880,030 |
| 2024-04-16 | $11.04 | $11.16 | $10.44 | $10.47 | $10.47 | 17,542,910 |
| 2024-04-15 | $11.20 | $11.35 | $10.73 | $11.10 | $11.10 | 18,763,190 |
| 2024-04-12 | $11.49 | $11.74 | $11.29 | $11.34 | $11.34 | 14,630,680 |
| 2024-04-11 | $11.41 | $11.76 | $11.31 | $11.49 | $11.49 | 16,420,830 |
| 2024-04-10 | $11.88 | $11.93 | $11.49 | $11.60 | $11.60 | 23,254,640 |
| 2024-04-09 | $11.25 | $12.50 | $11.19 | $12.19 | $12.19 | 35,558,000 |
| 2024-04-08 | $11.47 | $11.90 | $11.37 | $11.40 | $11.40 | 21,905,630 |
| 2024-04-03 | $11.30 | $11.79 | $11.24 | $11.57 | $11.57 | 22,511,240 |
| 2024-04-02 | $11.21 | $11.37 | $11.15 | $11.32 | $11.32 | 9,477,850 |
| 2024-04-01 | $11.22 | $11.43 | $11.18 | $11.25 | $11.25 | 10,595,430 |
| 2024-03-29 | $10.72 | $11.21 | $10.70 | $11.21 | $11.21 | 11,968,750 |
| 2024-03-28 | $10.52 | $10.78 | $10.50 | $10.70 | $10.70 | 10,298,460 |
| 2024-03-27 | $11.06 | $11.07 | $10.58 | $10.58 | $10.58 | 6,463,100 |
| 2024-03-26 | $10.86 | $11.07 | $10.84 | $11.03 | $11.03 | 7,663,600 |
| 2024-03-25 | $10.91 | $11.17 | $10.81 | $10.86 | $10.86 | 9,916,760 |
| 2024-03-22 | $11.20 | $11.26 | $10.92 | $10.95 | $10.95 | 8,847,450 |
| 2024-03-21 | $11.31 | $11.36 | $11.13 | $11.22 | $11.22 | 7,683,720 |
| 2024-03-20 | $11.11 | $11.34 | $11.07 | $11.31 | $11.31 | 10,724,450 |
| 2024-03-19 | $11.06 | $11.45 | $10.97 | $11.16 | $11.16 | 15,531,620 |
| 2024-03-18 | $10.91 | $11.05 | $10.86 | $11.05 | $11.05 | 10,795,230 |
| 2024-03-15 | $10.62 | $10.92 | $10.58 | $10.91 | $10.91 | 11,620,920 |
| 2024-03-14 | $10.68 | $10.84 | $10.53 | $10.71 | $10.71 | 9,416,330 |
| 2024-03-13 | $10.72 | $10.74 | $10.56 | $10.68 | $10.68 | 7,919,940 |
| 2024-03-12 | $10.89 | $10.89 | $10.61 | $10.72 | $10.72 | 13,538,430 |
| 2024-03-11 | $10.60 | $10.89 | $10.57 | $10.88 | $10.88 | 10,960,340 |
| 2024-03-08 | $10.58 | $10.67 | $10.45 | $10.61 | $10.61 | 11,287,180 |
| 2024-03-07 | $10.49 | $11.04 | $10.46 | $10.63 | $10.63 | 22,707,660 |
| 2024-03-06 | $10.32 | $10.54 | $10.27 | $10.46 | $10.46 | 6,864,300 |
| 2024-03-05 | $10.45 | $10.74 | $10.37 | $10.42 | $10.42 | 9,880,860 |
| 2024-03-04 | $10.61 | $10.68 | $10.36 | $10.51 | $10.51 | 7,461,020 |
| 2024-03-01 | $10.50 | $10.63 | $10.43 | $10.59 | $10.59 | 7,865,690 |
| 2024-02-29 | $10.12 | $10.56 | $10.09 | $10.55 | $10.55 | 9,857,350 |
| 2024-02-28 | $10.60 | $10.92 | $10.20 | $10.20 | $10.20 | 15,553,040 |
| 2024-02-27 | $10.45 | $10.65 | $10.36 | $10.63 | $10.63 | 9,813,170 |
| 2024-02-26 | $10.37 | $10.62 | $10.37 | $10.50 | $10.50 | 10,538,370 |
| 2024-02-23 | $10.33 | $10.42 | $10.19 | $10.40 | $10.40 | 8,147,400 |
| 2024-02-22 | $10.20 | $10.36 | $10.16 | $10.33 | $10.33 | 5,740,510 |
| 2024-02-21 | $10.22 | $10.52 | $10.08 | $10.26 | $10.26 | 11,161,010 |
| 2024-02-20 | $10.26 | $10.35 | $10.11 | $10.27 | $10.27 | 8,492,390 |
| 2024-02-19 | $10.46 | $10.55 | $10.20 | $10.37 | $10.37 | 12,226,380 |
| 2024-02-08 | $10.52 | $10.75 | $10.15 | $10.44 | $10.44 | 20,075,060 |
| 2024-02-07 | $9.13 | $10.65 | $9.10 | $10.52 | $10.52 | 24,147,060 |
| 2024-02-06 | $8.38 | $9.28 | $8.22 | $9.17 | $9.17 | 9,923,800 |
| 2024-02-05 | $8.69 | $8.81 | $8.00 | $8.39 | $8.39 | 11,619,070 |
| 2024-02-02 | $9.07 | $9.25 | $8.34 | $8.69 | $8.69 | 8,234,960 |
| 2024-02-01 | $9.15 | $9.29 | $8.88 | $9.06 | $9.06 | 5,145,300 |
| 2024-01-31 | $9.41 | $9.56 | $9.17 | $9.19 | $9.19 | 6,604,530 |
| 2024-01-30 | $9.88 | $9.93 | $9.39 | $9.43 | $9.43 | 9,741,330 |
| 2024-01-29 | $10.02 | $10.24 | $9.88 | $10.07 | $10.07 | 9,043,200 |
| 2024-01-26 | $10.06 | $10.17 | $9.92 | $9.96 | $9.96 | 5,507,900 |
| 2024-01-25 | $9.82 | $10.14 | $9.76 | $10.11 | $10.11 | 5,432,120 |
| 2024-01-24 | $9.76 | $9.84 | $9.43 | $9.79 | $9.79 | 4,956,000 |
| 2024-01-23 | $9.61 | $9.80 | $9.46 | $9.70 | $9.70 | 4,821,570 |
| 2024-01-22 | $10.15 | $10.19 | $9.51 | $9.62 | $9.62 | 6,363,550 |
| 2024-01-19 | $10.29 | $10.47 | $10.16 | $10.16 | $10.16 | 3,873,700 |
| 2024-01-18 | $10.40 | $10.48 | $10.03 | $10.33 | $10.33 | 7,453,630 |
| 2024-01-17 | $10.84 | $10.84 | $10.43 | $10.44 | $10.44 | 5,108,330 |
| 2024-01-16 | $10.93 | $11.03 | $10.68 | $10.82 | $10.82 | 5,400,880 |
| 2024-01-15 | $10.94 | $11.11 | $10.87 | $10.96 | $10.96 | 4,091,800 |
| 2024-01-12 | $11.43 | $11.45 | $11.07 | $11.07 | $11.07 | 5,787,570 |
| 2024-01-11 | $10.76 | $11.17 | $10.75 | $11.12 | $11.12 | 5,421,100 |
| 2024-01-10 | $10.95 | $11.02 | $10.66 | $10.77 | $10.77 | 5,577,870 |
| 2024-01-09 | $11.10 | $11.23 | $10.93 | $10.97 | $10.97 | 5,989,150 |
| 2024-01-08 | $11.40 | $11.40 | $11.09 | $11.09 | $11.09 | 4,938,900 |
| 2024-01-05 | $11.55 | $11.65 | $11.32 | $11.37 | $11.37 | 3,968,200 |
| 2024-01-04 | $11.66 | $11.68 | $11.45 | $11.52 | $11.52 | 3,715,700 |
| 2024-01-03 | $11.65 | $11.78 | $11.57 | $11.69 | $11.69 | 4,241,650 |
| 2024-01-02 | $11.73 | $11.81 | $11.63 | $11.74 | $11.74 | 5,370,470 |
| 2024-01-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-12-29 | $11.58 | $11.75 | $11.54 | $11.72 | $11.72 | 5,020,390 |
| 2023-12-28 | $11.22 | $11.61 | $11.22 | $11.58 | $11.58 | 6,555,560 |
| 2023-12-27 | $11.20 | $11.30 | $11.13 | $11.28 | $11.28 | 3,177,070 |
| 2023-12-26 | $11.38 | $11.38 | $11.20 | $11.20 | $11.20 | 3,489,050 |
| 2023-12-25 | $11.43 | $11.50 | $11.30 | $11.38 | $11.38 | 4,152,250 |
| 2023-12-22 | $11.38 | $11.56 | $11.32 | $11.41 | $11.41 | 5,735,440 |
| 2023-12-21 | $11.29 | $11.48 | $11.13 | $11.38 | $11.38 | 5,091,730 |
| 2023-12-20 | $11.34 | $11.44 | $11.28 | $11.28 | $11.28 | 3,228,200 |
| 2023-12-19 | $11.35 | $11.38 | $11.24 | $11.35 | $11.35 | 3,141,000 |
| 2023-12-18 | $11.44 | $11.44 | $11.24 | $11.29 | $11.29 | 3,458,800 |
| 2023-12-15 | $11.54 | $11.66 | $11.41 | $11.42 | $11.42 | 3,401,700 |
| 2023-12-14 | $11.56 | $11.66 | $11.50 | $11.51 | $11.51 | 3,428,580 |
| 2023-12-13 | $11.76 | $11.81 | $11.50 | $11.54 | $11.54 | 5,363,200 |
| 2023-12-12 | $11.63 | $11.70 | $11.59 | $11.67 | $11.67 | 3,685,300 |
| 2023-12-11 | $11.48 | $11.68 | $11.32 | $11.67 | $11.67 | 5,228,380 |
| 2023-12-08 | $11.65 | $11.76 | $11.49 | $11.50 | $11.50 | 5,794,740 |
| 2023-12-07 | $11.66 | $11.78 | $11.48 | $11.68 | $11.68 | 5,785,080 |
| 2023-12-06 | $11.50 | $11.93 | $11.50 | $11.71 | $11.71 | 7,280,050 |
| 2023-12-05 | $11.70 | $11.77 | $11.53 | $11.53 | $11.53 | 3,787,050 |
| 2023-12-04 | $11.75 | $11.90 | $11.75 | $11.78 | $11.78 | 4,502,200 |
| 2023-12-01 | $11.92 | $11.94 | $11.67 | $11.77 | $11.77 | 7,067,090 |
| 2023-11-30 | $12.03 | $12.22 | $11.80 | $11.96 | $11.96 | 8,760,400 |
| 2023-11-29 | $12.22 | $12.24 | $11.94 | $12.00 | $12.00 | 7,671,540 |
| 2023-11-28 | $11.83 | $12.00 | $11.81 | $12.00 | $12.00 | 3,295,640 |
| 2023-11-27 | $11.83 | $11.96 | $11.80 | $11.90 | $11.90 | 3,244,530 |
| 2023-11-24 | $12.12 | $12.13 | $11.87 | $11.89 | $11.89 | 5,135,600 |
| 2023-11-23 | $12.03 | $12.20 | $11.98 | $12.15 | $12.15 | 3,855,950 |
| 2023-11-22 | $12.27 | $12.28 | $12.04 | $12.06 | $12.06 | 5,514,500 |
| 2023-11-21 | $12.41 | $12.52 | $12.25 | $12.25 | $12.25 | 6,111,700 |
| 2023-11-20 | $12.39 | $12.49 | $12.13 | $12.42 | $12.42 | 9,200,400 |
| 2023-11-17 | $12.10 | $12.24 | $12.08 | $12.21 | $12.21 | 4,016,550 |
| 2023-11-16 | $12.27 | $12.39 | $12.13 | $12.14 | $12.14 | 5,976,750 |
| 2023-11-15 | $12.36 | $12.40 | $12.30 | $12.38 | $12.38 | 6,477,860 |
| 2023-11-14 | $12.35 | $12.39 | $12.23 | $12.27 | $12.27 | 5,092,130 |
| 2023-11-13 | $12.33 | $12.39 | $12.23 | $12.36 | $12.36 | 4,890,830 |
| 2023-11-10 | $12.26 | $12.33 | $12.17 | $12.27 | $12.27 | 5,890,750 |
| 2023-11-09 | $12.42 | $12.44 | $12.26 | $12.31 | $12.31 | 7,744,000 |
| 2023-11-08 | $12.64 | $12.68 | $12.23 | $12.39 | $12.39 | 12,941,800 |
| 2023-11-07 | $12.25 | $12.38 | $12.17 | $12.32 | $12.32 | 7,914,560 |
| 2023-11-06 | $12.28 | $12.33 | $12.14 | $12.28 | $12.28 | 10,227,220 |
| 2023-11-03 | $11.90 | $12.13 | $11.90 | $12.05 | $12.05 | 6,074,300 |
| 2023-11-02 | $11.96 | $12.10 | $11.86 | $11.90 | $11.90 | 5,733,510 |
| 2023-11-01 | $11.96 | $12.02 | $11.87 | $12.00 | $12.00 | 5,346,760 |
| 2023-10-31 | $11.99 | $12.05 | $11.85 | $11.94 | $11.94 | 5,545,800 |
| 2023-10-30 | $11.77 | $12.09 | $11.77 | $11.99 | $11.99 | 8,680,450 |
| 2023-10-27 | $11.66 | $11.91 | $11.62 | $11.85 | $11.85 | 6,352,260 |
| 2023-10-26 | $11.58 | $11.77 | $11.46 | $11.70 | $11.70 | 6,399,040 |
| 2023-10-25 | $11.50 | $11.80 | $11.49 | $11.64 | $11.64 | 9,233,130 |
| 2023-10-24 | $11.19 | $11.65 | $11.10 | $11.49 | $11.49 | 10,266,670 |
| 2023-10-23 | $11.50 | $11.51 | $11.04 | $11.08 | $11.08 | 6,713,910 |
| 2023-10-20 | $11.78 | $11.93 | $11.45 | $11.51 | $11.51 | 8,928,770 |
| 2023-10-19 | $11.90 | $12.16 | $11.88 | $11.88 | $11.88 | 5,646,350 |
| 2023-10-18 | $12.18 | $12.18 | $11.87 | $12.00 | $12.00 | 7,032,650 |
| 2023-10-17 | $12.05 | $12.13 | $11.93 | $12.06 | $12.06 | 7,146,210 |
| 2023-10-16 | $12.36 | $12.36 | $11.98 | $12.08 | $12.08 | 12,563,590 |
| 2023-10-13 | $11.96 | $12.49 | $11.90 | $12.36 | $12.36 | 19,564,290 |
| 2023-10-12 | $11.89 | $12.08 | $11.82 | $12.07 | $12.07 | 7,743,050 |
| 2023-10-11 | $11.90 | $11.95 | $11.77 | $11.86 | $11.86 | 5,681,740 |
| 2023-10-10 | $11.79 | $11.88 | $11.72 | $11.86 | $11.86 | 5,298,300 |
| 2023-10-09 | $11.72 | $11.77 | $11.63 | $11.74 | $11.74 | 4,780,740 |
| 2023-09-28 | $11.65 | $11.74 | $11.65 | $11.72 | $11.72 | 3,737,800 |
| 2023-09-27 | $11.50 | $11.77 | $11.50 | $11.63 | $11.63 | 4,300,800 |
| 2023-09-26 | $11.61 | $11.69 | $11.56 | $11.57 | $11.57 | 2,617,100 |
| 2023-09-25 | $11.78 | $11.78 | $11.61 | $11.68 | $11.68 | 3,624,930 |
| 2023-09-22 | $11.53 | $11.79 | $11.49 | $11.76 | $11.76 | 4,388,540 |
| 2023-09-21 | $11.50 | $11.67 | $11.48 | $11.56 | $11.56 | 3,070,570 |
| 2023-09-20 | $11.72 | $11.77 | $11.56 | $11.57 | $11.57 | 4,553,270 |
| 2023-09-19 | $12.01 | $12.11 | $11.71 | $11.75 | $11.75 | 8,385,030 |
| 2023-09-18 | $11.84 | $12.15 | $11.81 | $12.10 | $12.10 | 6,835,000 |
| 2023-09-15 | $11.90 | $12.01 | $11.81 | $11.94 | $11.94 | 5,811,840 |
| 2023-09-14 | $12.03 | $12.03 | $11.77 | $11.89 | $11.89 | 6,758,510 |
| 2023-09-13 | $11.99 | $12.20 | $11.96 | $12.05 | $12.05 | 9,784,810 |
| 2023-09-12 | $11.99 | $12.07 | $11.94 | $12.00 | $12.00 | 4,981,400 |
| 2023-09-11 | $11.85 | $12.23 | $11.75 | $12.03 | $12.03 | 7,986,850 |
| 2023-09-08 | $11.72 | $11.91 | $11.71 | $11.83 | $11.83 | 3,930,780 |
| 2023-09-07 | $12.00 | $12.01 | $11.77 | $11.77 | $11.77 | 5,286,850 |
| 2023-09-06 | $11.97 | $12.02 | $11.85 | $11.99 | $11.99 | 4,574,100 |
| 2023-09-05 | $11.99 | $12.05 | $11.89 | $11.98 | $11.98 | 5,137,400 |
| 2023-09-04 | $11.88 | $12.08 | $11.79 | $12.05 | $12.05 | 8,598,350 |
| 2023-09-01 | $11.73 | $11.84 | $11.64 | $11.81 | $11.81 | 4,335,950 |
| 2023-08-31 | $11.80 | $11.82 | $11.63 | $11.66 | $11.66 | 3,887,010 |
| 2023-08-30 | $11.71 | $11.96 | $11.67 | $11.78 | $11.78 | 7,747,490 |
| 2023-08-29 | $11.19 | $11.83 | $11.19 | $11.74 | $11.74 | 10,753,010 |
| 2023-08-28 | $11.88 | $12.01 | $11.23 | $11.24 | $11.24 | 8,574,200 |
| 2023-08-25 | $11.49 | $11.50 | $11.15 | $11.21 | $11.21 | 7,505,190 |
| 2023-08-24 | $11.55 | $11.66 | $11.40 | $11.55 | $11.55 | 3,908,540 |
| 2023-08-23 | $11.72 | $11.72 | $11.48 | $11.51 | $11.51 | 3,807,400 |
| 2023-08-22 | $11.78 | $11.82 | $11.52 | $11.74 | $11.74 | 4,374,100 |
| 2023-08-21 | $11.74 | $11.91 | $11.69 | $11.69 | $11.69 | 3,201,000 |
| 2023-08-18 | $12.00 | $12.07 | $11.79 | $11.80 | $11.80 | 4,533,050 |
| 2023-08-17 | $11.88 | $12.01 | $11.76 | $11.97 | $11.97 | 3,823,580 |
| 2023-08-16 | $11.95 | $12.00 | $11.81 | $11.82 | $11.82 | 4,238,360 |
| 2023-08-15 | $12.09 | $12.13 | $11.88 | $11.98 | $11.98 | 3,875,900 |
| 2023-08-14 | $12.00 | $12.12 | $11.94 | $12.09 | $12.09 | 4,628,290 |
| 2023-08-11 | $12.41 | $12.47 | $12.14 | $12.14 | $12.14 | 7,023,870 |
| 2023-08-10 | $12.45 | $12.55 | $12.37 | $12.45 | $12.45 | 5,411,780 |
| 2023-08-09 | $12.55 | $12.63 | $12.47 | $12.50 | $12.50 | 6,417,110 |
| 2023-08-08 | $12.76 | $12.76 | $12.54 | $12.58 | $12.58 | 8,652,100 |
| 2023-08-07 | $12.56 | $12.88 | $12.47 | $12.83 | $12.83 | 14,112,110 |
| 2023-08-04 | $12.58 | $12.63 | $12.46 | $12.52 | $12.52 | 6,361,040 |
| 2023-08-03 | $12.53 | $12.64 | $12.45 | $12.56 | $12.56 | 8,273,950 |
| 2023-08-02 | $12.90 | $12.98 | $12.64 | $12.68 | $12.68 | 14,470,640 |
| 2023-08-01 | $12.56 | $12.90 | $12.48 | $12.80 | $12.80 | 17,536,740 |
| 2023-07-31 | $12.49 | $12.64 | $12.43 | $12.54 | $12.54 | 7,052,030 |
| 2023-07-28 | $12.37 | $12.55 | $12.28 | $12.48 | $12.48 | 8,578,370 |
| 2023-07-27 | $12.67 | $12.71 | $12.42 | $12.42 | $12.42 | 7,569,080 |
| 2023-07-26 | $12.76 | $12.81 | $12.60 | $12.62 | $12.62 | 6,094,140 |
| 2023-07-25 | $12.60 | $12.85 | $12.60 | $12.84 | $12.84 | 9,454,680 |
| 2023-07-24 | $12.65 | $12.72 | $12.51 | $12.52 | $12.52 | 6,585,410 |
| 2023-07-21 | $12.77 | $12.86 | $12.60 | $12.63 | $12.63 | 8,907,810 |
| 2023-07-20 | $12.88 | $13.08 | $12.78 | $12.79 | $12.79 | 11,374,820 |
| 2023-07-19 | $13.00 | $13.00 | $12.77 | $12.88 | $12.88 | 11,262,540 |
| 2023-07-18 | $12.85 | $13.15 | $12.82 | $13.06 | $13.06 | 15,357,240 |
| 2023-07-17 | $12.85 | $12.96 | $12.56 | $12.87 | $12.87 | 17,166,520 |
| 2023-07-14 | $13.16 | $13.21 | $12.98 | $13.06 | $13.06 | 20,907,560 |
| 2023-07-13 | $13.45 | $13.65 | $13.26 | $13.32 | $13.32 | 23,823,780 |
| 2023-07-12 | $13.23 | $14.08 | $13.10 | $13.52 | $13.52 | 41,967,510 |
| 2023-07-11 | $13.12 | $13.46 | $12.98 | $13.40 | $13.40 | 22,816,960 |
| 2023-07-10 | $13.33 | $13.47 | $13.09 | $13.16 | $13.16 | 16,772,450 |
| 2023-07-07 | $13.36 | $13.50 | $13.17 | $13.37 | $13.37 | 24,752,000 |
| 2023-07-06 | $13.73 | $13.90 | $13.36 | $13.47 | $13.47 | 45,801,100 |
| 2023-07-05 | $12.79 | $14.36 | $12.71 | $14.00 | $14.00 | 69,652,530 |
| 2023-07-04 | $12.82 | $13.00 | $12.73 | $12.83 | $12.83 | 15,553,890 |
| 2023-07-03 | $12.89 | $13.02 | $12.66 | $12.70 | $12.70 | 19,025,530 |
| 2023-06-30 | $12.68 | $12.96 | $12.56 | $12.86 | $12.86 | 29,347,580 |
| 2023-06-29 | $11.90 | $12.88 | $11.90 | $12.68 | $12.68 | 32,021,870 |
| 2023-06-28 | $12.20 | $12.28 | $11.83 | $11.93 | $11.93 | 10,988,950 |
| 2023-06-27 | $11.80 | $12.02 | $11.80 | $11.90 | $11.90 | 5,296,160 |
| 2023-06-26 | $11.72 | $12.07 | $11.68 | $11.90 | $11.90 | 10,211,460 |
| 2023-06-21 | $11.88 | $11.94 | $11.75 | $11.77 | $11.77 | 4,594,730 |
| 2023-06-20 | $11.80 | $11.92 | $11.74 | $11.85 | $11.85 | 3,692,690 |
| 2023-06-19 | $11.88 | $11.94 | $11.81 | $11.81 | $11.81 | 4,526,430 |
| 2023-06-16 | $11.87 | $11.89 | $11.76 | $11.81 | $11.81 | 4,405,400 |
| 2023-06-15 | $11.48 | $11.83 | $11.44 | $11.78 | $11.78 | 7,139,090 |
| 2023-06-14 | $11.65 | $11.66 | $11.48 | $11.50 | $11.50 | 4,087,620 |
| 2023-06-13 | $11.59 | $11.66 | $11.54 | $11.62 | $11.62 | 3,956,160 |
| 2023-06-12 | $11.43 | $11.63 | $11.36 | $11.57 | $11.57 | 5,626,030 |
| 2023-06-09 | $11.65 | $11.66 | $11.37 | $11.49 | $11.49 | 4,527,300 |
| 2023-06-08 | $11.44 | $11.50 | $11.35 | $11.43 | $11.43 | 3,725,540 |
| 2023-06-07 | $11.62 | $11.69 | $11.39 | $11.43 | $11.43 | 6,114,830 |
| 2023-06-06 | $11.91 | $11.92 | $11.61 | $11.62 | $11.62 | 4,858,700 |
| 2023-06-05 | $11.92 | $11.99 | $11.86 | $11.91 | $11.91 | 3,831,320 |
| 2023-06-02 | $11.60 | $11.98 | $11.52 | $11.94 | $11.94 | 6,234,480 |
| 2023-06-01 | $12.05 | $12.10 | $11.70 | $11.73 | $11.73 | 8,024,350 |
| 2023-05-31 | $11.78 | $11.84 | $11.65 | $11.71 | $11.71 | 4,921,140 |
| 2023-05-30 | $11.88 | $11.89 | $11.64 | $11.85 | $11.85 | 4,514,350 |
| 2023-05-29 | $12.08 | $12.09 | $11.82 | $11.83 | $11.83 | 5,195,250 |
| 2023-05-26 | $12.13 | $12.14 | $11.91 | $12.03 | $12.03 | 4,200,860 |
| 2023-05-25 | $12.12 | $12.20 | $11.98 | $12.09 | $12.09 | 4,787,960 |
| 2023-05-24 | $12.12 | $12.25 | $12.06 | $12.11 | $12.11 | 3,512,990 |
| 2023-05-23 | $12.24 | $12.28 | $12.11 | $12.11 | $12.11 | 3,871,490 |
| 2023-05-22 | $12.18 | $12.32 | $12.17 | $12.28 | $12.28 | 3,028,100 |
| 2023-05-19 | $12.29 | $12.29 | $12.15 | $12.23 | $12.23 | 3,420,110 |
| 2023-05-18 | $12.37 | $12.42 | $12.21 | $12.29 | $12.29 | 5,000,210 |
| 2023-05-17 | $12.22 | $12.38 | $12.22 | $12.37 | $12.37 | 5,324,960 |
| 2023-05-16 | $12.31 | $12.33 | $12.20 | $12.22 | $12.22 | 3,776,890 |
| 2023-05-15 | $12.01 | $12.30 | $12.01 | $12.29 | $12.29 | 4,522,470 |
| 2023-05-12 | $12.27 | $12.32 | $12.07 | $12.07 | $12.07 | 4,878,310 |
| 2023-05-11 | $12.30 | $12.35 | $12.22 | $12.30 | $12.30 | 4,143,050 |
| 2023-05-10 | $12.35 | $12.40 | $12.18 | $12.30 | $12.30 | 5,333,650 |
| 2023-05-09 | $12.25 | $12.54 | $12.15 | $12.32 | $12.32 | 8,291,310 |
| 2023-05-08 | $12.13 | $12.33 | $12.12 | $12.27 | $12.27 | 5,623,030 |
| 2023-05-05 | $12.35 | $12.43 | $11.98 | $12.09 | $12.09 | 7,581,800 |
| 2023-05-04 | $12.32 | $12.48 | $12.26 | $12.36 | $12.36 | 5,944,850 |
| 2023-05-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-05-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-04-28 | $12.16 | $12.33 | $12.15 | $12.32 | $12.32 | 4,723,440 |
| 2023-04-27 | $12.32 | $12.32 | $12.15 | $12.18 | $12.18 | 6,052,680 |
| 2023-04-26 | $12.13 | $12.39 | $12.07 | $12.33 | $12.33 | 8,975,510 |
| 2023-04-25 | $12.28 | $12.33 | $12.01 | $12.33 | $12.13 | 9,037,060 |
| 2023-04-24 | $12.08 | $12.22 | $11.91 | $12.14 | $11.95 | 5,253,850 |
| 2023-04-21 | $12.31 | $12.36 | $12.02 | $12.08 | $11.89 | 8,043,880 |
| 2023-04-20 | $12.49 | $12.49 | $12.25 | $12.31 | $12.11 | 7,262,310 |
| 2023-04-19 | $12.64 | $12.70 | $12.49 | $12.49 | $12.29 | 6,351,790 |
| 2023-04-18 | $12.78 | $12.83 | $12.61 | $12.63 | $12.43 | 5,924,400 |
| 2023-04-17 | $12.65 | $12.81 | $12.60 | $12.76 | $12.56 | 7,356,690 |
| 2023-04-14 | $12.58 | $12.74 | $12.57 | $12.66 | $12.46 | 5,969,630 |
| 2023-04-13 | $12.70 | $12.85 | $12.55 | $12.58 | $12.38 | 8,025,690 |
| 2023-04-12 | $12.98 | $12.98 | $12.70 | $12.76 | $12.56 | 8,403,110 |
| 2023-04-11 | $12.81 | $12.81 | $12.67 | $12.75 | $12.55 | 7,724,090 |
| 2023-04-10 | $12.70 | $12.84 | $12.64 | $12.83 | $12.63 | 9,571,640 |
| 2023-04-07 | $12.73 | $12.75 | $12.63 | $12.71 | $12.51 | 7,348,000 |
| 2023-04-06 | $12.38 | $12.73 | $12.30 | $12.73 | $12.53 | 11,172,240 |
| 2023-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.24 | 0 |
| 2023-04-04 | $12.62 | $12.65 | $12.38 | $12.44 | $12.24 | 8,731,920 |
| 2023-04-03 | $12.47 | $12.65 | $12.44 | $12.62 | $12.42 | 10,578,570 |
| 2023-03-31 | $12.52 | $12.62 | $12.46 | $12.46 | $12.26 | 6,274,030 |
| 2023-03-30 | $12.33 | $12.49 | $12.21 | $12.47 | $12.27 | 7,647,060 |
| 2023-03-29 | $12.39 | $12.42 | $12.24 | $12.27 | $12.07 | 5,503,770 |
| 2023-03-28 | $12.60 | $12.62 | $12.32 | $12.35 | $12.15 | 6,395,830 |
| 2023-03-27 | $12.53 | $12.59 | $12.44 | $12.58 | $12.38 | 6,892,070 |
| 2023-03-24 | $12.64 | $12.64 | $12.51 | $12.53 | $12.33 | 5,523,340 |
| 2023-03-23 | $12.55 | $12.68 | $12.53 | $12.63 | $12.43 | 5,442,490 |
| 2023-03-22 | $12.65 | $12.71 | $12.48 | $12.58 | $12.38 | 7,112,960 |
| 2023-03-21 | $12.56 | $12.65 | $12.50 | $12.64 | $12.44 | 7,004,180 |
| 2023-03-20 | $12.33 | $12.55 | $12.28 | $12.54 | $12.34 | 8,913,990 |
| 2023-03-17 | $12.30 | $12.39 | $12.26 | $12.30 | $12.10 | 5,224,800 |
| 2023-03-16 | $12.42 | $12.43 | $12.18 | $12.21 | $12.02 | 6,696,550 |
| 2023-03-15 | $12.35 | $12.52 | $12.35 | $12.43 | $12.23 | 6,699,620 |
| 2023-03-14 | $12.40 | $12.50 | $12.18 | $12.32 | $12.12 | 8,768,960 |
| 2023-03-13 | $12.33 | $12.45 | $12.32 | $12.41 | $12.21 | 6,743,090 |
| 2023-03-10 | $12.46 | $12.49 | $12.30 | $12.32 | $12.12 | 7,311,100 |
| 2023-03-09 | $12.58 | $12.62 | $12.49 | $12.51 | $12.31 | 6,464,600 |
| 2023-03-08 | $12.46 | $12.57 | $12.43 | $12.56 | $12.36 | 6,173,380 |
| 2023-03-07 | $12.70 | $12.75 | $12.50 | $12.50 | $12.30 | 10,331,310 |
| 2023-03-06 | $12.84 | $12.85 | $12.59 | $12.73 | $12.53 | 9,812,830 |
| 2023-03-03 | $12.92 | $12.97 | $12.63 | $12.83 | $12.63 | 17,911,710 |
| 2023-03-02 | $13.49 | $13.58 | $12.90 | $12.95 | $12.74 | 29,799,310 |
| 2023-03-01 | $13.60 | $13.68 | $13.55 | $13.68 | $13.46 | 6,182,630 |
| 2023-02-28 | $13.52 | $13.65 | $13.48 | $13.64 | $13.42 | 6,539,880 |
| 2023-02-27 | $13.56 | $13.71 | $13.45 | $13.55 | $13.33 | 7,119,300 |
| 2023-02-24 | $13.94 | $13.94 | $13.55 | $13.64 | $13.42 | 8,638,310 |
| 2023-02-23 | $13.78 | $13.95 | $13.72 | $13.87 | $13.65 | 7,663,960 |
| 2023-02-22 | $13.83 | $13.89 | $13.71 | $13.78 | $13.56 | 5,987,340 |
| 2023-02-21 | $13.81 | $14.06 | $13.72 | $13.90 | $13.68 | 8,887,500 |
| 2023-02-20 | $13.68 | $13.81 | $13.40 | $13.77 | $13.55 | 10,352,590 |
| 2023-02-17 | $13.70 | $13.89 | $13.63 | $13.66 | $13.44 | 9,621,070 |
| 2023-02-16 | $14.18 | $14.22 | $13.55 | $13.66 | $13.44 | 17,386,270 |
| 2023-02-15 | $14.47 | $14.48 | $14.05 | $14.17 | $13.94 | 16,838,380 |
| 2023-02-14 | $14.25 | $14.36 | $14.12 | $14.34 | $14.11 | 14,776,680 |
| 2023-02-13 | $13.96 | $14.29 | $13.90 | $14.22 | $13.99 | 15,193,540 |
| 2023-02-10 | $14.12 | $14.14 | $13.88 | $13.96 | $13.74 | 8,227,700 |
| 2023-02-09 | $13.81 | $14.17 | $13.75 | $14.16 | $13.93 | 10,869,560 |
| 2023-02-08 | $14.07 | $14.12 | $13.88 | $13.89 | $13.67 | 8,968,730 |
| 2023-02-07 | $13.90 | $14.15 | $13.84 | $14.08 | $13.86 | 12,597,880 |
| 2023-02-06 | $13.86 | $13.98 | $13.81 | $13.90 | $13.68 | 8,159,940 |
| 2023-02-03 | $14.22 | $14.25 | $13.81 | $13.98 | $13.76 | 15,501,200 |
| 2023-02-02 | $14.30 | $14.35 | $14.06 | $14.22 | $13.99 | 18,886,440 |
| 2023-02-01 | $14.20 | $14.54 | $14.07 | $14.35 | $14.12 | 25,038,700 |
| 2023-01-31 | $13.70 | $14.10 | $13.63 | $14.09 | $13.87 | 18,479,540 |
| 2023-01-30 | $13.66 | $14.05 | $13.66 | $13.72 | $13.50 | 18,109,120 |
| 2023-01-20 | $13.25 | $13.59 | $13.25 | $13.55 | $13.33 | 12,577,500 |
| 2023-01-19 | $13.25 | $13.31 | $13.14 | $13.31 | $13.10 | 6,360,810 |
| 2023-01-18 | $13.30 | $13.39 | $13.25 | $13.27 | $13.06 | 5,810,900 |
| 2023-01-17 | $13.28 | $13.34 | $13.20 | $13.30 | $13.09 | 6,910,820 |
| 2023-01-16 | $13.12 | $13.29 | $13.05 | $13.23 | $13.02 | 8,470,960 |
| 2023-01-13 | $13.09 | $13.23 | $12.97 | $13.11 | $12.90 | 6,700,730 |
| 2023-01-12 | $13.12 | $13.29 | $13.03 | $13.06 | $12.85 | 6,445,770 |
| 2023-01-11 | $13.29 | $13.30 | $13.09 | $13.10 | $12.89 | 7,284,080 |
| 2023-01-10 | $13.27 | $13.33 | $13.10 | $13.23 | $13.02 | 8,867,300 |
| 2023-01-09 | $13.21 | $13.47 | $13.16 | $13.32 | $13.11 | 16,778,660 |
| 2023-01-06 | $13.02 | $13.35 | $12.97 | $13.27 | $13.06 | 23,627,740 |
| 2023-01-05 | $12.69 | $12.92 | $12.66 | $12.90 | $12.69 | 10,232,060 |
| 2023-01-04 | $12.74 | $12.84 | $12.61 | $12.68 | $12.48 | 6,281,540 |
| 2023-01-03 | $12.53 | $12.82 | $12.40 | $12.79 | $12.59 | 10,003,090 |
| 2023-01-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.33 | 0 |
| 2022-12-30 | $12.70 | $12.88 | $12.47 | $12.53 | $12.33 | 7,756,840 |
| 2022-12-29 | $12.74 | $12.88 | $12.65 | $12.68 | $12.48 | 8,054,040 |
| 2022-12-28 | $12.83 | $13.02 | $12.80 | $12.83 | $12.63 | 8,813,190 |
| 2022-12-27 | $13.13 | $13.13 | $12.72 | $12.95 | $12.74 | 14,857,850 |
| 2022-12-26 | $12.44 | $12.65 | $12.40 | $12.61 | $12.41 | 6,195,040 |
| 2022-12-23 | $12.85 | $12.86 | $12.30 | $12.45 | $12.25 | 8,757,370 |
| 2022-12-22 | $12.19 | $13.18 | $12.15 | $12.71 | $12.51 | 21,564,370 |
| 2022-12-21 | $12.30 | $12.36 | $12.06 | $12.17 | $11.98 | 5,362,460 |
| 2022-12-20 | $12.40 | $12.45 | $12.20 | $12.29 | $12.09 | 6,352,690 |
| 2022-12-19 | $12.60 | $12.75 | $12.34 | $12.45 | $12.25 | 5,901,840 |
| 2022-12-16 | $12.95 | $12.96 | $12.60 | $12.61 | $12.41 | 8,886,740 |
| 2022-12-15 | $12.84 | $13.03 | $12.74 | $13.03 | $12.82 | 7,531,890 |
| 2022-12-14 | $12.89 | $13.02 | $12.77 | $12.78 | $12.58 | 6,317,600 |
| 2022-12-13 | $12.74 | $13.14 | $12.70 | $12.95 | $12.74 | 13,133,700 |
| 2022-12-12 | $12.83 | $12.93 | $12.71 | $12.74 | $12.54 | 6,660,030 |
| 2022-12-09 | $12.80 | $12.87 | $12.70 | $12.77 | $12.57 | 4,871,160 |
| 2022-12-08 | $13.00 | $13.00 | $12.78 | $12.85 | $12.64 | 7,641,300 |
| 2022-12-07 | $12.90 | $13.09 | $12.90 | $13.07 | $12.86 | 6,779,770 |
| 2022-12-06 | $13.02 | $13.05 | $12.92 | $12.98 | $12.77 | 5,815,830 |
| 2022-12-05 | $12.99 | $13.07 | $12.86 | $13.07 | $12.86 | 7,871,000 |
| 2022-12-01 | $12.92 | $13.01 | $12.82 | $12.91 | $12.70 | 8,486,110 |
| 2022-11-30 | $12.80 | $12.88 | $12.71 | $12.73 | $12.53 | 5,922,110 |
| 2022-11-29 | $12.55 | $12.82 | $12.51 | $12.80 | $12.60 | 7,122,350 |
| 2022-11-28 | $12.40 | $12.58 | $12.32 | $12.51 | $12.31 | 5,251,460 |
| 2022-11-25 | $12.83 | $12.84 | $12.58 | $12.59 | $12.39 | 6,642,400 |
| 2022-11-24 | $12.94 | $12.98 | $12.76 | $12.89 | $12.68 | 6,916,020 |
| 2022-11-23 | $13.03 | $13.03 | $12.65 | $12.86 | $12.65 | 16,986,330 |
| 2022-11-22 | $13.53 | $13.59 | $13.27 | $13.36 | $13.15 | 20,952,660 |
| 2022-11-21 | $13.41 | $13.70 | $13.26 | $13.70 | $13.48 | 22,544,930 |
| 2022-11-18 | $13.26 | $13.37 | $13.07 | $13.10 | $12.89 | 8,814,560 |
| 2022-11-17 | $13.38 | $13.40 | $13.06 | $13.25 | $13.04 | 12,032,380 |
| 2022-11-16 | $13.68 | $13.75 | $13.40 | $13.44 | $13.23 | 11,096,120 |
| 2022-11-15 | $13.26 | $13.72 | $13.13 | $13.70 | $13.48 | 11,819,490 |
| 2022-11-14 | $13.50 | $13.65 | $13.19 | $13.26 | $13.05 | 11,302,870 |
| 2022-11-11 | $13.70 | $13.73 | $13.39 | $13.40 | $13.19 | 10,304,210 |
| 2022-11-10 | $13.41 | $13.46 | $13.26 | $13.33 | $13.12 | 8,241,440 |
| 2022-11-09 | $13.72 | $13.78 | $13.44 | $13.50 | $13.28 | 8,789,110 |
| 2022-11-08 | $13.65 | $13.89 | $13.56 | $13.69 | $13.47 | 9,990,800 |
| 2022-11-07 | $13.79 | $13.94 | $13.64 | $13.69 | $13.47 | 13,412,230 |
| 2022-11-04 | $13.45 | $13.91 | $13.42 | $13.77 | $13.55 | 17,507,910 |
| 2022-11-03 | $13.39 | $13.67 | $13.31 | $13.49 | $13.27 | 16,962,620 |
| 2022-11-02 | $13.12 | $13.52 | $13.05 | $13.40 | $13.19 | 20,860,460 |
| 2022-11-01 | $12.28 | $13.10 | $12.28 | $13.10 | $12.89 | 20,968,610 |
| 2022-10-31 | $12.10 | $12.44 | $12.00 | $12.29 | $12.09 | 8,896,400 |
| 2022-10-28 | $13.06 | $13.08 | $12.22 | $12.29 | $12.09 | 17,365,970 |
| 2022-10-27 | $13.10 | $13.29 | $13.03 | $13.03 | $12.82 | 11,577,490 |
| 2022-10-26 | $12.68 | $13.23 | $12.67 | $13.14 | $12.93 | 15,919,710 |
| 2022-10-25 | $12.50 | $12.85 | $12.22 | $12.72 | $12.52 | 9,173,380 |
| 2022-10-24 | $12.71 | $12.98 | $12.46 | $12.60 | $12.40 | 10,194,460 |
| 2022-10-21 | $12.85 | $12.89 | $12.64 | $12.64 | $12.44 | 6,907,210 |
| 2022-10-20 | $12.80 | $12.98 | $12.46 | $12.79 | $12.59 | 10,361,610 |
| 2022-10-19 | $12.89 | $13.07 | $12.83 | $12.83 | $12.63 | 9,812,390 |
| 2022-10-18 | $13.08 | $13.10 | $12.83 | $12.89 | $12.68 | 11,501,260 |
| 2022-10-17 | $13.01 | $13.14 | $12.80 | $13.00 | $12.79 | 15,992,900 |
| 2022-10-14 | $13.01 | $13.16 | $12.82 | $13.12 | $12.91 | 11,903,040 |
| 2022-10-13 | $12.66 | $13.10 | $12.65 | $12.85 | $12.64 | 13,092,750 |
| 2022-10-12 | $12.39 | $12.84 | $12.06 | $12.80 | $12.60 | 11,372,850 |
| 2022-10-11 | $12.21 | $12.50 | $12.20 | $12.39 | $12.19 | 6,289,680 |
| 2022-10-10 | $12.40 | $12.50 | $12.10 | $12.21 | $12.02 | 6,549,150 |
| 2022-09-30 | $12.59 | $12.74 | $12.35 | $12.35 | $12.15 | 7,619,400 |
| 2022-09-29 | $12.69 | $12.80 | $12.49 | $12.60 | $12.40 | 7,286,880 |
| 2022-09-28 | $13.10 | $13.14 | $12.53 | $12.53 | $12.33 | 10,420,220 |
| 2022-09-27 | $13.12 | $13.34 | $12.82 | $13.22 | $13.01 | 11,949,210 |
| 2022-09-26 | $13.00 | $13.56 | $12.72 | $13.10 | $12.89 | 17,969,710 |
| 2022-09-23 | $13.07 | $13.74 | $12.73 | $13.29 | $13.08 | 19,434,550 |
| 2022-09-22 | $12.94 | $13.22 | $12.90 | $13.07 | $12.86 | 9,030,260 |
| 2022-09-21 | $12.79 | $13.15 | $12.70 | $13.03 | $12.82 | 11,668,660 |
| 2022-09-20 | $12.51 | $12.95 | $12.51 | $12.79 | $12.59 | 11,414,800 |
| 2022-09-19 | $12.56 | $12.65 | $12.20 | $12.40 | $12.20 | 8,243,400 |
| 2022-09-16 | $12.83 | $12.88 | $12.52 | $12.54 | $12.34 | 8,374,870 |
| 2022-09-15 | $13.46 | $13.55 | $12.60 | $12.81 | $12.61 | 15,571,800 |
| 2022-09-14 | $13.38 | $13.61 | $13.21 | $13.31 | $13.10 | 9,511,120 |
| 2022-09-13 | $13.89 | $14.02 | $13.64 | $13.66 | $13.44 | 9,768,530 |
| 2022-09-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.60 | 0 |
| 2022-09-09 | $13.78 | $13.89 | $13.59 | $13.82 | $13.82 | 7,725,060 |
| 2022-09-08 | $14.13 | $14.23 | $13.78 | $13.80 | $13.80 | 8,647,700 |
| 2022-09-07 | $13.70 | $14.18 | $13.69 | $14.09 | $14.09 | 15,464,490 |
| 2022-09-06 | $13.59 | $13.87 | $13.43 | $13.87 | $13.87 | 11,817,240 |
| 2022-09-05 | $13.59 | $13.77 | $13.39 | $13.49 | $13.49 | 10,562,420 |
| 2022-09-02 | $13.59 | $13.78 | $13.50 | $13.67 | $13.67 | 7,551,760 |
| 2022-09-01 | $13.59 | $13.82 | $13.47 | $13.59 | $13.59 | 9,354,490 |
| 2022-08-31 | $14.18 | $14.28 | $13.48 | $13.51 | $13.51 | 18,290,090 |
| 2022-08-30 | $14.60 | $14.60 | $14.17 | $14.30 | $14.30 | 11,335,900 |
| 2022-08-29 | $14.29 | $14.69 | $14.08 | $14.65 | $14.65 | 12,267,760 |
| 2022-08-26 | $14.37 | $14.72 | $14.32 | $14.47 | $14.47 | 17,670,220 |
| 2022-08-25 | $14.27 | $14.39 | $14.06 | $14.33 | $14.33 | 12,707,850 |
| 2022-08-24 | $15.21 | $15.25 | $14.23 | $14.23 | $14.23 | 25,982,590 |
| 2022-08-23 | $15.22 | $15.50 | $15.00 | $15.18 | $15.18 | 17,875,980 |
| 2022-08-22 | $15.27 | $15.44 | $14.80 | $15.41 | $15.41 | 20,158,790 |
| 2022-08-19 | $16.18 | $16.27 | $15.22 | $15.25 | $15.25 | 37,091,670 |
| 2022-08-18 | $15.34 | $16.57 | $15.30 | $16.17 | $16.17 | 44,559,680 |
| 2022-08-17 | $15.59 | $15.68 | $15.22 | $15.34 | $15.34 | 27,454,120 |
| 2022-08-16 | $16.60 | $16.65 | $15.58 | $15.70 | $15.70 | 59,979,090 |
| 2022-08-15 | $16.02 | $16.93 | $15.92 | $16.82 | $16.82 | 29,352,820 |
| 2022-08-12 | $16.02 | $16.92 | $16.02 | $16.26 | $16.26 | 36,702,110 |
| 2022-08-11 | $16.07 | $16.14 | $15.75 | $16.12 | $16.12 | 20,082,730 |
| 2022-08-10 | $16.18 | $16.62 | $15.88 | $15.95 | $15.95 | 22,180,000 |
| 2022-08-09 | $15.70 | $16.42 | $15.65 | $16.27 | $16.27 | 29,733,700 |
| 2022-08-08 | $15.60 | $15.89 | $15.10 | $15.83 | $15.83 | 29,719,370 |
| 2022-08-05 | $16.59 | $16.69 | $15.70 | $15.96 | $15.96 | 30,414,410 |
| 2022-08-04 | $16.88 | $17.01 | $16.16 | $16.55 | $16.55 | 21,827,930 |
| 2022-08-03 | $17.36 | $17.87 | $16.61 | $16.75 | $16.75 | 33,706,650 |
| 2022-08-02 | $18.21 | $18.48 | $17.12 | $17.35 | $17.35 | 40,973,610 |
| 2022-08-01 | $17.21 | $18.43 | $17.20 | $18.38 | $18.38 | 46,020,640 |
| 2022-07-29 | $17.09 | $17.54 | $16.98 | $17.21 | $17.21 | 28,967,780 |
| 2022-07-28 | $16.77 | $17.41 | $16.28 | $17.04 | $17.04 | 40,739,460 |
| 2022-07-27 | $15.68 | $16.75 | $15.43 | $16.63 | $16.63 | 31,904,940 |
| 2022-07-26 | $15.48 | $15.68 | $15.18 | $15.67 | $15.67 | 11,740,640 |
| 2022-07-25 | $15.90 | $15.98 | $15.47 | $15.50 | $15.50 | 14,225,050 |
| 2022-07-22 | $16.12 | $16.25 | $15.68 | $15.95 | $15.95 | 18,246,630 |
| 2022-07-21 | $16.12 | $16.62 | $15.88 | $16.10 | $16.10 | 23,228,520 |
| 2022-07-20 | $16.07 | $16.28 | $15.90 | $16.24 | $16.24 | 22,766,150 |
| 2022-07-19 | $15.86 | $16.78 | $15.75 | $16.19 | $16.19 | 37,486,000 |
| 2022-07-18 | $15.80 | $16.08 | $15.55 | $15.91 | $15.91 | 24,204,920 |
| 2022-07-15 | $15.45 | $16.20 | $15.31 | $15.70 | $15.70 | 34,217,080 |
| 2022-07-14 | $15.00 | $15.55 | $14.90 | $15.44 | $15.44 | 20,325,180 |
| 2022-07-13 | $14.62 | $15.14 | $14.59 | $15.07 | $15.07 | 21,583,300 |
| 2022-07-12 | $14.94 | $15.14 | $14.59 | $14.60 | $14.60 | 20,577,920 |
| 2022-07-11 | $15.30 | $15.63 | $14.68 | $14.94 | $14.94 | 24,106,910 |
| 2022-07-08 | $15.83 | $16.20 | $15.47 | $15.52 | $15.52 | 24,139,790 |
| 2022-07-07 | $15.71 | $15.98 | $15.25 | $15.83 | $15.83 | 26,167,430 |
| 2022-07-06 | $15.83 | $16.05 | $15.40 | $15.78 | $15.78 | 30,875,340 |
| 2022-07-05 | $15.80 | $16.29 | $15.68 | $15.92 | $15.92 | 56,128,870 |
| 2022-07-04 | $15.15 | $15.33 | $14.80 | $15.30 | $15.30 | 25,947,600 |
| 2022-07-01 | $15.27 | $15.39 | $14.95 | $15.15 | $15.15 | 21,602,480 |
| 2022-06-30 | $15.14 | $15.56 | $14.88 | $15.30 | $15.30 | 34,275,310 |
| 2022-06-29 | $15.70 | $15.99 | $15.05 | $15.05 | $15.05 | 44,513,100 |
| 2022-06-28 | $14.89 | $16.46 | $14.86 | $15.83 | $15.83 | 54,747,370 |
| 2022-06-27 | $15.05 | $15.35 | $14.80 | $14.99 | $14.99 | 38,208,500 |
| 2022-06-24 | $14.65 | $15.21 | $14.58 | $15.01 | $15.01 | 43,629,530 |
| 2022-06-23 | $13.78 | $14.66 | $13.60 | $14.65 | $14.65 | 37,980,970 |
| 2022-06-22 | $14.20 | $14.33 | $13.87 | $13.89 | $13.89 | 19,992,750 |
| 2022-06-21 | $14.55 | $14.56 | $13.92 | $14.17 | $14.17 | 35,110,690 |
| 2022-06-20 | $14.21 | $14.70 | $14.10 | $14.56 | $14.56 | 40,816,730 |
| 2022-06-17 | $13.31 | $14.28 | $13.30 | $14.17 | $14.17 | 41,592,710 |
| 2022-06-16 | $13.66 | $14.19 | $13.54 | $13.60 | $13.60 | 36,215,780 |
| 2022-06-15 | $13.60 | $13.76 | $13.29 | $13.47 | $13.47 | 27,190,510 |
| 2022-06-14 | $13.48 | $13.67 | $13.14 | $13.60 | $13.60 | 28,776,070 |
| 2022-06-13 | $13.28 | $13.85 | $13.21 | $13.68 | $13.68 | 40,675,560 |
| 2022-06-10 | $12.70 | $13.59 | $12.67 | $13.49 | $13.49 | 37,296,590 |
| 2022-06-09 | $13.03 | $13.18 | $12.72 | $12.84 | $12.84 | 18,408,400 |
| 2022-06-08 | $13.14 | $13.35 | $12.76 | $13.07 | $13.07 | 28,104,180 |
| 2022-06-07 | $13.25 | $13.45 | $12.88 | $13.10 | $13.10 | 26,876,400 |
| 2022-06-06 | $13.11 | $13.65 | $13.01 | $13.36 | $13.36 | 34,832,010 |
| 2022-06-02 | $12.50 | $13.14 | $12.42 | $13.06 | $13.06 | 31,078,250 |
| 2022-06-01 | $12.36 | $12.70 | $12.27 | $12.55 | $12.55 | 18,170,730 |
| 2022-05-31 | $12.32 | $12.45 | $11.88 | $12.43 | $12.43 | 20,093,690 |
| 2022-05-30 | $12.28 | $12.39 | $12.17 | $12.32 | $12.32 | 12,569,020 |
| 2022-05-27 | $12.54 | $12.71 | $12.11 | $12.26 | $12.26 | 17,027,080 |
| 2022-05-26 | $12.47 | $12.61 | $12.15 | $12.43 | $12.43 | 19,372,990 |
| 2022-05-25 | $12.55 | $12.84 | $12.20 | $12.62 | $12.62 | 20,775,630 |
| 2022-05-24 | $13.10 | $13.22 | $12.40 | $12.40 | $12.40 | 28,940,860 |
| 2022-05-23 | $12.91 | $13.43 | $12.80 | $13.22 | $13.22 | 31,375,380 |
| 2022-05-20 | $12.96 | $13.32 | $12.50 | $13.00 | $13.00 | 42,755,850 |
| 2022-05-19 | $12.25 | $12.83 | $12.16 | $12.60 | $12.60 | 22,157,470 |
| 2022-05-18 | $12.40 | $12.55 | $12.30 | $12.35 | $12.35 | 12,037,400 |
| 2022-05-17 | $12.34 | $12.49 | $12.10 | $12.41 | $12.41 | 16,536,000 |
| 2022-05-16 | $12.40 | $12.51 | $12.15 | $12.25 | $12.25 | 12,809,660 |
| 2022-05-13 | $12.31 | $12.44 | $12.17 | $12.31 | $12.31 | 12,575,000 |
| 2022-05-12 | $12.07 | $12.33 | $11.99 | $12.17 | $12.17 | 15,144,000 |
| 2022-05-11 | $12.25 | $12.79 | $12.09 | $12.24 | $12.24 | 30,397,930 |
| 2022-05-10 | $11.78 | $12.25 | $11.75 | $12.18 | $12.18 | 18,848,200 |
| 2022-05-09 | $11.59 | $12.28 | $11.57 | $12.10 | $12.10 | 18,785,100 |
| 2022-05-06 | $11.30 | $11.80 | $11.27 | $11.71 | $11.71 | 12,699,360 |
| 2022-05-05 | $11.63 | $11.92 | $11.39 | $11.68 | $11.68 | 15,646,580 |
| 2022-05-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-05-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-04-29 | $11.19 | $11.58 | $11.08 | $11.52 | $11.52 | 16,586,940 |
| 2022-04-28 | $11.01 | $11.28 | $10.93 | $11.05 | $11.05 | 17,035,730 |
| 2022-04-27 | $10.40 | $11.36 | $10.29 | $11.18 | $11.18 | 25,538,950 |
| 2022-04-26 | $10.45 | $11.04 | $10.45 | $10.53 | $10.53 | 25,882,630 |
| 2022-04-25 | $11.21 | $11.21 | $10.23 | $10.24 | $10.24 | 16,752,210 |
| 2022-04-22 | $11.51 | $11.61 | $11.28 | $11.40 | $11.40 | 9,788,300 |
| 2022-04-21 | $11.90 | $12.10 | $11.44 | $11.51 | $11.51 | 12,664,650 |
| 2022-04-20 | $12.99 | $13.10 | $12.00 | $12.08 | $12.08 | 19,871,270 |
| 2022-04-19 | $12.11 | $12.55 | $12.03 | $12.34 | $12.34 | 9,600,960 |
| 2022-04-18 | $11.87 | $12.29 | $11.61 | $12.20 | $12.20 | 10,423,170 |
| 2022-04-15 | $12.30 | $12.33 | $12.01 | $12.08 | $12.08 | 9,763,100 |
| 2022-04-14 | $12.49 | $12.54 | $12.30 | $12.38 | $12.38 | 7,031,250 |
| 2022-04-13 | $12.48 | $12.54 | $12.25 | $12.33 | $12.33 | 7,383,300 |
| 2022-04-12 | $12.25 | $12.62 | $12.20 | $12.55 | $12.55 | 9,315,700 |
| 2022-04-11 | $12.79 | $12.79 | $12.22 | $12.28 | $12.28 | 14,296,090 |
| 2022-04-08 | $12.97 | $13.00 | $12.51 | $12.81 | $12.81 | 14,175,300 |
| 2022-04-07 | $13.60 | $13.60 | $12.99 | $12.99 | $12.99 | 17,011,700 |
| 2022-04-06 | $13.20 | $13.58 | $13.07 | $13.56 | $13.56 | 12,525,950 |
| 2022-04-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-04-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-04-01 | $13.06 | $13.35 | $12.93 | $13.26 | $13.26 | 12,049,900 |
| 2022-03-31 | $13.47 | $13.52 | $13.11 | $13.22 | $13.22 | 16,680,930 |
| 2022-03-30 | $13.39 | $13.62 | $13.28 | $13.58 | $13.58 | 17,312,450 |
| 2022-03-29 | $13.31 | $13.54 | $13.22 | $13.28 | $13.28 | 13,278,200 |
| 2022-03-28 | $13.50 | $13.69 | $13.14 | $13.28 | $13.28 | 15,295,550 |
| 2022-03-25 | $13.86 | $14.25 | $13.73 | $13.76 | $13.76 | 17,317,950 |
| 2022-03-24 | $13.75 | $13.86 | $13.45 | $13.70 | $13.70 | 15,447,110 |
| 2022-03-23 | $14.00 | $14.19 | $13.80 | $13.91 | $13.91 | 11,004,630 |
| 2022-03-22 | $14.16 | $14.33 | $13.94 | $14.03 | $14.03 | 15,684,700 |
| 2022-03-21 | $13.87 | $14.16 | $13.78 | $14.02 | $14.02 | 15,573,890 |
| 2022-03-18 | $13.95 | $14.09 | $13.71 | $13.90 | $13.90 | 16,525,780 |
| 2022-03-17 | $14.12 | $14.47 | $13.93 | $14.02 | $14.02 | 31,162,580 |
| 2022-03-16 | $13.35 | $13.87 | $13.05 | $13.83 | $13.83 | 21,787,250 |
| 2022-03-15 | $13.80 | $14.09 | $13.11 | $13.17 | $13.17 | 19,160,440 |
| 2022-03-14 | $14.36 | $14.40 | $13.91 | $13.91 | $13.91 | 13,131,650 |
| 2022-03-11 | $14.20 | $14.61 | $13.88 | $14.54 | $14.54 | 19,353,610 |
| 2022-03-10 | $14.90 | $14.97 | $14.48 | $14.48 | $14.48 | 16,235,720 |
| 2022-03-09 | $14.51 | $14.75 | $13.61 | $14.49 | $14.49 | 18,313,620 |
| 2022-03-08 | $15.15 | $15.29 | $14.46 | $14.49 | $14.49 | 18,574,170 |
| 2022-03-07 | $15.08 | $15.49 | $14.70 | $14.95 | $14.95 | 18,664,060 |
| 2022-03-04 | $15.66 | $15.93 | $15.23 | $15.37 | $15.37 | 22,499,740 |
| 2022-03-03 | $16.10 | $16.19 | $15.69 | $15.81 | $15.81 | 18,230,210 |
| 2022-03-02 | $15.85 | $16.21 | $15.66 | $15.98 | $15.98 | 22,180,970 |
| 2022-03-01 | $16.76 | $16.84 | $16.02 | $16.11 | $16.11 | 33,282,720 |
| 2022-02-28 | $16.68 | $16.81 | $16.35 | $16.78 | $16.78 | 31,537,950 |
| 2022-02-25 | $16.40 | $16.98 | $16.22 | $16.88 | $16.88 | 51,651,340 |
| 2022-02-24 | $16.04 | $16.84 | $15.65 | $16.18 | $16.18 | 50,983,360 |
| 2022-02-23 | $16.07 | $16.90 | $16.04 | $16.18 | $16.18 | 41,276,900 |
| 2022-02-22 | $15.77 | $16.34 | $15.71 | $16.27 | $16.27 | 37,218,680 |
| 2022-02-21 | $15.63 | $15.97 | $15.51 | $15.95 | $15.95 | 24,978,340 |
| 2022-02-18 | $15.64 | $15.79 | $15.45 | $15.72 | $15.72 | 23,599,700 |
| 2022-02-17 | $15.60 | $16.19 | $15.55 | $15.90 | $15.90 | 37,967,700 |
| 2022-02-16 | $14.97 | $16.49 | $14.84 | $15.95 | $15.95 | 54,180,180 |
| 2022-02-15 | $15.20 | $15.25 | $14.67 | $14.93 | $14.93 | 27,636,490 |
| 2022-02-14 | $14.00 | $15.05 | $13.94 | $14.69 | $14.69 | 27,168,300 |
| 2022-02-11 | $14.42 | $14.43 | $14.07 | $14.17 | $14.17 | 13,345,800 |
| 2022-02-10 | $14.61 | $14.70 | $14.41 | $14.52 | $14.52 | 13,594,630 |
| 2022-02-09 | $14.32 | $14.68 | $14.23 | $14.64 | $14.64 | 18,721,640 |
| 2022-02-08 | $14.47 | $14.49 | $13.96 | $14.32 | $14.32 | 15,129,730 |
| 2022-02-07 | $14.35 | $14.81 | $14.19 | $14.39 | $14.39 | 18,943,870 |
| 2022-02-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-02-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-02-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-02-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-01-28 | $13.95 | $14.15 | $13.68 | $13.90 | $13.90 | 12,469,260 |
| 2022-01-27 | $14.43 | $14.52 | $13.75 | $13.79 | $13.79 | 13,350,630 |
| 2022-01-26 | $14.02 | $14.45 | $14.01 | $14.35 | $14.35 | 12,445,060 |
| 2022-01-25 | $15.14 | $15.22 | $14.10 | $14.10 | $14.10 | 20,865,440 |
| 2022-01-24 | $14.30 | $14.76 | $14.29 | $14.69 | $14.69 | 16,725,080 |
| 2022-01-21 | $14.41 | $14.68 | $14.27 | $14.30 | $14.30 | 18,307,260 |
| 2022-01-20 | $15.20 | $15.24 | $14.43 | $14.49 | $14.49 | 18,523,360 |
| 2022-01-19 | $15.21 | $15.40 | $14.92 | $15.14 | $15.14 | 15,461,640 |
| 2022-01-18 | $15.58 | $15.65 | $15.24 | $15.30 | $15.30 | 14,891,260 |
| 2022-01-17 | $15.28 | $15.63 | $15.05 | $15.63 | $15.63 | 17,080,700 |
| 2022-01-14 | $15.28 | $15.73 | $15.21 | $15.44 | $15.44 | 20,717,240 |
| 2022-01-13 | $16.24 | $16.24 | $15.40 | $15.46 | $15.46 | 25,395,170 |
| 2022-01-12 | $16.20 | $16.29 | $15.97 | $16.24 | $16.24 | 18,695,990 |
| 2022-01-11 | $15.93 | $16.05 | $15.65 | $15.95 | $15.95 | 16,156,420 |
| 2022-01-10 | $15.94 | $16.20 | $15.88 | $15.92 | $15.92 | 16,122,740 |
| 2022-01-07 | $16.50 | $16.63 | $15.95 | $16.03 | $16.03 | 24,638,300 |
| 2022-01-06 | $16.00 | $16.47 | $15.96 | $16.22 | $16.22 | 25,302,690 |
| 2022-01-05 | $15.90 | $16.25 | $15.60 | $16.21 | $16.21 | 31,946,050 |
| 2022-01-04 | $16.80 | $16.85 | $16.01 | $16.02 | $16.02 | 45,434,080 |
| 2022-01-03 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2021-12-31 | $17.17 | $17.55 | $16.96 | $17.08 | $17.08 | 40,186,190 |
| 2021-12-30 | $17.63 | $18.38 | $17.03 | $17.05 | $17.05 | 56,590,980 |
| 2021-12-29 | $16.43 | $16.99 | $16.41 | $16.50 | $16.50 | 26,114,920 |
| 2021-12-28 | $16.67 | $17.15 | $16.36 | $16.61 | $16.61 | 31,702,330 |
| 2021-12-27 | $16.31 | $16.75 | $16.31 | $16.61 | $16.61 | 21,523,890 |
| 2021-12-24 | $17.10 | $17.29 | $16.32 | $16.45 | $16.45 | 35,135,560 |
| 2021-12-22 | $17.74 | $17.98 | $17.10 | $17.22 | $17.22 | 39,835,770 |
| 2021-12-21 | $17.24 | $18.20 | $17.18 | $17.64 | $17.64 | 43,278,290 |
| 2021-12-20 | $16.82 | $17.96 | $16.74 | $17.36 | $17.36 | 57,822,050 |
| 2021-12-17 | $18.45 | $18.55 | $16.86 | $16.98 | $16.98 | 78,230,080 |
| 2021-12-16 | $19.00 | $19.73 | $18.60 | $18.97 | $18.97 | 80,620,780 |
| 2021-12-15 | $17.96 | $19.62 | $17.66 | $19.58 | $19.58 | 116,714,040 |
| 2021-12-14 | $18.00 | $18.42 | $17.38 | $18.15 | $18.15 | 78,208,720 |
| 2021-12-13 | $18.06 | $18.35 | $17.51 | $18.28 | $18.28 | 70,348,160 |
| 2021-12-08 | $18.50 | $18.75 | $18.28 | $18.58 | $18.58 | 47,109,850 |
| 2021-12-07 | $19.69 | $19.69 | $17.96 | $18.38 | $18.38 | 58,939,510 |
| 2021-12-06 | $19.62 | $19.82 | $18.96 | $19.01 | $19.01 | 66,999,930 |
| 2021-12-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 94,097,420 |
| 2021-12-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 143,359,430 |
| 2021-12-01 | $21.25 | $21.84 | $20.39 | $21.15 | $21.15 | 95,566,680 |
| 2021-11-30 | $22.43 | $22.87 | $21.00 | $21.65 | $21.65 | 105,063,580 |
| 2021-11-29 | $21.59 | $23.56 | $21.55 | $22.05 | $22.05 | 104,871,370 |
| 2021-11-26 | $21.42 | $22.92 | $21.20 | $21.59 | $21.59 | 120,045,100 |
| 2021-11-25 | $21.09 | $22.20 | $19.96 | $21.60 | $21.60 | 145,364,550 |
| 2021-11-24 | $16.69 | $20.22 | $16.38 | $20.22 | $20.22 | 124,971,110 |
| 2021-11-23 | $16.04 | $16.85 | $16.04 | $16.85 | $16.85 | 131,719,510 |
| 2021-11-22 | $13.39 | $14.11 | $13.32 | $14.04 | $14.04 | 36,041,670 |
| 2021-11-19 | $13.59 | $13.76 | $13.13 | $13.42 | $13.42 | 26,882,310 |
| 2021-11-18 | $13.84 | $14.08 | $13.50 | $13.71 | $13.71 | 40,327,450 |
| 2021-11-17 | $13.66 | $14.35 | $13.41 | $14.14 | $14.14 | 61,289,980 |
| 2021-11-16 | $12.64 | $14.15 | $12.60 | $13.48 | $13.48 | 46,827,170 |
| 2021-11-15 | $12.58 | $12.90 | $12.46 | $12.75 | $12.75 | 21,063,450 |
| 2021-11-12 | $12.28 | $12.78 | $12.21 | $12.60 | $12.60 | 23,395,790 |
| 2021-11-11 | $12.55 | $12.56 | $12.18 | $12.29 | $12.29 | 15,414,780 |
| 2021-11-10 | $12.20 | $12.46 | $12.13 | $12.44 | $12.44 | 15,569,200 |
| 2021-11-09 | $12.26 | $12.37 | $12.15 | $12.30 | $12.30 | 15,352,690 |
| 2021-11-08 | $12.26 | $12.49 | $11.96 | $12.34 | $12.34 | 22,211,510 |
| 2021-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 28,093,260 |
| 2021-11-04 | $11.45 | $12.34 | $11.32 | $12.05 | $12.05 | 26,818,350 |
| 2021-11-03 | $11.44 | $11.46 | $11.01 | $11.25 | $11.25 | 12,938,650 |
| 2021-11-02 | $11.60 | $12.08 | $11.24 | $11.39 | $11.39 | 16,311,320 |
| 2021-11-01 | $11.29 | $11.74 | $11.25 | $11.60 | $11.60 | 11,439,040 |
| 2021-10-29 | $11.12 | $11.33 | $11.09 | $11.28 | $11.28 | 7,782,990 |
| 2021-10-28 | $11.79 | $11.79 | $11.06 | $11.11 | $11.11 | 13,837,910 |
| 2021-10-27 | $11.87 | $11.96 | $11.65 | $11.76 | $11.76 | 10,008,290 |
| 2021-10-26 | $12.01 | $12.23 | $11.78 | $11.98 | $11.98 | 15,016,870 |
| 2021-10-25 | $11.55 | $12.15 | $11.55 | $12.13 | $12.13 | 12,296,650 |
| 2021-10-22 | $11.99 | $12.01 | $11.63 | $11.65 | $11.65 | 10,134,170 |
| 2021-10-21 | $12.05 | $12.27 | $11.80 | $12.02 | $12.02 | 13,800,890 |
| 2021-10-20 | $11.88 | $12.08 | $11.66 | $11.90 | $11.90 | 10,377,800 |
| 2021-10-19 | $11.66 | $11.91 | $11.62 | $11.87 | $11.87 | 10,382,220 |
| 2021-10-18 | $11.61 | $11.84 | $11.40 | $11.66 | $11.66 | 10,770,850 |
| 2021-10-15 | $11.33 | $11.47 | $11.28 | $11.39 | $11.39 | 6,873,420 |
| 2021-10-14 | $11.20 | $11.41 | $11.14 | $11.37 | $11.37 | 5,619,050 |
| 2021-10-13 | $11.17 | $11.29 | $11.03 | $11.25 | $11.25 | 6,270,550 |
| 2021-10-12 | $11.56 | $11.59 | $11.01 | $11.14 | $11.14 | 9,622,430 |
| 2021-10-11 | $11.50 | $11.64 | $11.26 | $11.54 | $11.54 | 8,578,040 |
| 2021-10-08 | $11.60 | $11.64 | $11.36 | $11.40 | $11.40 | 8,092,620 |
| 2021-10-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-10-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2021-09-30 | $11.09 | $11.54 | $11.09 | $11.44 | $11.44 | 7,779,600 |
| 2021-09-29 | $11.55 | $11.55 | $11.09 | $11.10 | $11.10 | 10,138,330 |
| 2021-09-28 | $11.44 | $11.69 | $11.42 | $11.63 | $11.63 | 9,273,150 |
| 2021-09-27 | $12.01 | $12.11 | $11.22 | $11.51 | $11.51 | 21,384,320 |
| 2021-09-24 | $12.86 | $13.41 | $12.46 | $12.46 | $12.46 | 19,987,570 |
| 2021-09-23 | $12.40 | $12.65 | $12.39 | $12.51 | $12.51 | 10,541,450 |
| 2021-09-22 | $12.09 | $12.57 | $12.08 | $12.38 | $12.38 | 9,606,690 |
| 2021-09-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2021-09-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2021-09-17 | $12.52 | $12.75 | $12.05 | $12.44 | $12.44 | 13,560,250 |
| 2021-09-16 | $13.21 | $13.38 | $12.52 | $12.57 | $12.57 | 22,696,040 |
| 2021-09-15 | $13.38 | $13.46 | $13.11 | $13.30 | $13.30 | 14,084,570 |
| 2021-09-14 | $13.05 | $13.68 | $12.93 | $13.37 | $13.37 | 23,325,990 |
| 2021-09-13 | $13.32 | $13.60 | $13.03 | $13.19 | $13.19 | 22,414,620 |
| 2021-09-10 | $13.41 | $13.80 | $13.24 | $13.41 | $13.41 | 23,889,380 |
| 2021-09-09 | $13.49 | $13.72 | $13.23 | $13.44 | $13.44 | 14,334,100 |
| 2021-09-08 | $14.07 | $14.15 | $13.50 | $13.59 | $13.59 | 21,974,850 |
| 2021-09-07 | $13.94 | $14.21 | $13.72 | $14.14 | $14.14 | 15,593,530 |
| 2021-09-06 | $14.10 | $14.14 | $13.38 | $13.94 | $13.94 | 15,990,970 |
| 2021-09-03 | $14.23 | $14.83 | $13.87 | $13.96 | $13.96 | 20,666,850 |
| 2021-09-02 | $13.40 | $14.25 | $13.30 | $14.07 | $14.07 | 19,721,050 |
| 2021-09-01 | $14.50 | $14.80 | $13.54 | $13.60 | $13.60 | 29,521,210 |
| 2021-08-31 | $14.73 | $14.77 | $14.14 | $14.48 | $14.48 | 30,170,600 |
| 2021-08-30 | $15.40 | $15.40 | $14.68 | $14.90 | $14.90 | 27,487,800 |
| 2021-08-27 | $14.88 | $15.40 | $14.44 | $15.20 | $15.20 | 27,253,260 |
| 2021-08-26 | $14.81 | $15.36 | $14.73 | $14.92 | $14.92 | 24,314,820 |
| 2021-08-25 | $14.64 | $15.16 | $14.52 | $14.95 | $14.95 | 25,955,010 |
| 2021-08-24 | $14.33 | $15.22 | $14.11 | $14.77 | $14.77 | 35,347,750 |
| 2021-08-23 | $13.25 | $14.38 | $13.16 | $14.29 | $14.29 | 37,433,910 |
| 2021-08-20 | $13.80 | $13.80 | $12.38 | $13.27 | $13.27 | 39,000,090 |
| 2021-08-19 | $14.28 | $14.61 | $13.95 | $14.37 | $14.37 | 27,697,550 |
| 2021-08-18 | $14.18 | $14.50 | $14.00 | $14.32 | $14.32 | 18,980,560 |
| 2021-08-17 | $14.41 | $14.75 | $13.96 | $14.12 | $14.12 | 26,236,010 |
| 2021-08-16 | $15.12 | $15.33 | $14.15 | $14.39 | $14.39 | 30,357,860 |
| 2021-08-13 | $15.12 | $16.00 | $14.86 | $15.16 | $15.16 | 37,641,210 |
| 2021-08-12 | $15.50 | $15.50 | $14.81 | $15.12 | $15.12 | 39,614,860 |
| 2021-08-11 | $14.68 | $16.18 | $14.20 | $15.60 | $15.60 | 56,728,000 |
| 2021-08-10 | $14.39 | $15.34 | $14.27 | $14.69 | $14.69 | 49,872,540 |
| 2021-08-09 | $14.33 | $14.99 | $14.00 | $14.27 | $14.27 | 39,046,990 |
| 2021-08-06 | $13.04 | $15.15 | $13.01 | $14.50 | $14.50 | 59,226,200 |
| 2021-08-05 | $13.52 | $13.52 | $12.80 | $13.00 | $13.00 | 25,740,070 |
| 2021-08-04 | $13.17 | $13.75 | $13.09 | $13.65 | $13.65 | 22,841,130 |
| 2021-08-03 | $13.75 | $14.10 | $13.01 | $13.17 | $13.17 | 29,944,350 |
| 2021-08-02 | $14.55 | $14.58 | $13.45 | $13.93 | $13.93 | 47,262,270 |
| 2021-07-30 | $13.43 | $14.65 | $13.32 | $14.49 | $14.49 | 50,401,710 |
| 2021-07-29 | $12.85 | $13.80 | $12.52 | $13.61 | $13.61 | 43,193,160 |
| 2021-07-28 | $12.29 | $13.14 | $12.00 | $12.64 | $12.64 | 23,436,730 |
| 2021-07-27 | $13.18 | $13.51 | $12.38 | $12.48 | $12.48 | 28,952,270 |
| 2021-07-26 | $13.83 | $13.85 | $12.69 | $13.24 | $13.24 | 35,583,320 |
| 2021-07-23 | $13.30 | $13.72 | $13.00 | $13.45 | $13.45 | 36,645,950 |
| 2021-07-22 | $12.59 | $13.85 | $12.45 | $13.29 | $13.29 | 41,824,630 |
| 2021-07-21 | $12.45 | $12.88 | $12.19 | $12.71 | $12.71 | 32,264,770 |
| 2021-07-20 | $11.91 | $12.82 | $11.85 | $12.45 | $12.45 | 23,247,730 |
| 2021-07-19 | $12.32 | $12.69 | $12.02 | $12.08 | $12.08 | 22,770,770 |
| 2021-07-16 | $12.51 | $12.93 | $12.32 | $12.49 | $12.49 | 29,915,410 |
| 2021-07-15 | $11.91 | $13.07 | $11.44 | $12.71 | $12.71 | 40,204,700 |
| 2021-07-14 | $12.37 | $12.50 | $12.02 | $12.02 | $12.02 | 19,418,360 |
| 2021-07-13 | $12.50 | $12.68 | $12.13 | $12.43 | $12.43 | 25,940,480 |
| 2021-07-12 | $12.90 | $13.25 | $12.53 | $12.65 | $12.65 | 36,574,960 |
| 2021-07-08 | $12.62 | $13.09 | $12.42 | $12.48 | $12.48 | 39,271,420 |
| 2021-07-07 | $11.62 | $13.12 | $11.60 | $12.73 | $12.73 | 50,542,270 |
| 2021-07-06 | $11.88 | $12.03 | $11.53 | $11.84 | $11.84 | 28,158,320 |
| 2021-07-05 | $11.21 | $12.46 | $11.21 | $12.13 | $12.13 | 40,269,510 |
| 2021-07-02 | $10.39 | $11.80 | $10.28 | $11.17 | $11.17 | 34,437,000 |
| 2021-07-01 | $10.75 | $10.84 | $10.38 | $10.41 | $10.41 | 8,477,210 |
| 2021-06-30 | $10.63 | $10.94 | $10.62 | $10.87 | $10.87 | 12,883,510 |
| 2021-06-29 | $10.25 | $10.94 | $10.24 | $10.74 | $10.74 | 23,032,800 |
| 2021-06-28 | $10.40 | $10.46 | $10.22 | $10.28 | $10.28 | 5,948,370 |
| 2021-06-25 | $10.56 | $10.60 | $10.37 | $10.42 | $10.42 | 6,339,230 |
| 2021-06-24 | $10.53 | $10.72 | $10.38 | $10.60 | $10.60 | 9,180,220 |
| 2021-06-23 | $10.58 | $10.63 | $10.41 | $10.53 | $10.53 | 6,626,550 |
| 2021-06-22 | $10.31 | $10.67 | $10.19 | $10.60 | $10.60 | 8,591,060 |
| 2021-06-21 | $10.39 | $10.46 | $10.25 | $10.30 | $10.30 | 5,311,110 |
| 2021-06-18 | $10.15 | $10.38 | $10.02 | $10.35 | $10.35 | 6,077,030 |
| 2021-06-17 | $10.15 | $10.22 | $10.09 | $10.18 | $10.18 | 4,527,540 |
| 2021-06-16 | $10.15 | $10.24 | $10.07 | $10.15 | $10.15 | 4,723,580 |
| 2021-06-15 | $10.12 | $10.24 | $10.06 | $10.16 | $10.16 | 5,147,790 |
| 2021-06-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-06-11 | $10.47 | $10.50 | $10.26 | $10.29 | $10.29 | 9,120,850 |
| 2021-06-10 | $10.68 | $10.74 | $10.39 | $10.49 | $10.49 | 9,839,900 |
| 2021-06-09 | $10.69 | $10.78 | $10.60 | $10.66 | $10.66 | 5,219,520 |
| 2021-06-08 | $10.97 | $11.09 | $10.62 | $10.71 | $10.71 | 8,332,480 |
| 2021-06-07 | $11.23 | $11.26 | $10.93 | $10.96 | $10.96 | 9,043,130 |
| 2021-06-04 | $11.20 | $11.43 | $11.13 | $11.30 | $11.30 | 6,884,950 |
| 2021-06-03 | $11.19 | $11.57 | $11.11 | $11.35 | $11.35 | 11,976,170 |
| 2021-06-02 | $11.29 | $11.48 | $11.10 | $11.20 | $11.20 | 8,032,330 |
| 2021-06-01 | $11.47 | $11.48 | $11.25 | $11.29 | $11.29 | 9,252,450 |
| 2021-05-31 | $11.00 | $11.53 | $10.92 | $11.49 | $11.49 | 14,806,910 |
| 2021-05-28 | $11.06 | $11.20 | $10.95 | $11.00 | $11.00 | 6,971,110 |
| 2021-05-27 | $11.04 | $11.18 | $10.96 | $11.08 | $11.08 | 6,932,910 |
| 2021-05-26 | $11.18 | $11.36 | $10.98 | $11.03 | $11.03 | 14,808,030 |
| 2021-05-25 | $10.87 | $11.23 | $10.81 | $11.19 | $11.19 | 11,190,340 |
| 2021-05-24 | $10.74 | $10.94 | $10.63 | $10.87 | $10.87 | 5,511,040 |
| 2021-05-21 | $10.55 | $10.85 | $10.51 | $10.74 | $10.74 | 7,517,940 |
| 2021-05-20 | $10.68 | $10.72 | $10.42 | $10.57 | $10.57 | 6,729,000 |
| 2021-05-19 | $10.63 | $10.80 | $10.54 | $10.75 | $10.75 | 6,152,680 |
| 2021-05-18 | $10.67 | $10.68 | $10.55 | $10.68 | $10.68 | 3,896,470 |
| 2021-05-17 | $10.55 | $10.85 | $10.49 | $10.69 | $10.69 | 7,198,460 |
| 2021-05-14 | $10.40 | $10.60 | $10.32 | $10.57 | $10.57 | 5,430,620 |
| 2021-05-13 | $10.58 | $10.70 | $10.40 | $10.40 | $10.40 | 5,587,150 |
| 2021-05-12 | $10.57 | $10.68 | $10.43 | $10.68 | $10.68 | 4,973,550 |
| 2021-05-11 | $10.75 | $10.86 | $10.41 | $10.58 | $10.58 | 7,485,730 |
| 2021-05-10 | $10.92 | $11.02 | $10.75 | $10.97 | $10.97 | 7,089,500 |
| 2021-05-07 | $10.75 | $11.17 | $10.68 | $10.88 | $10.88 | 9,800,090 |
| 2021-05-06 | $10.43 | $10.73 | $10.43 | $10.72 | $10.72 | 6,169,460 |
| 2021-05-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-04-30 | $10.89 | $10.92 | $10.31 | $10.40 | $10.40 | 9,760,370 |
| 2021-04-29 | $11.14 | $11.15 | $10.82 | $10.85 | $10.85 | 8,076,330 |
| 2021-04-28 | $11.05 | $11.20 | $10.90 | $11.20 | $11.20 | 5,242,090 |
| 2021-04-27 | $11.15 | $11.21 | $10.85 | $11.03 | $11.03 | 7,102,150 |
| 2021-04-26 | $11.49 | $11.55 | $11.14 | $11.15 | $11.15 | 6,795,830 |
| 2021-04-23 | $11.32 | $11.45 | $11.15 | $11.44 | $11.44 | 5,657,000 |
| 2021-04-22 | $11.47 | $11.56 | $11.32 | $11.34 | $11.34 | 5,363,320 |
| 2021-04-21 | $11.54 | $11.69 | $11.40 | $11.42 | $11.42 | 5,892,260 |
| 2021-04-20 | $11.60 | $12.00 | $11.56 | $11.79 | $11.59 | 10,735,780 |
| 2021-04-19 | $11.30 | $11.65 | $11.21 | $11.64 | $11.44 | 8,277,670 |
| 2021-04-16 | $11.29 | $11.37 | $11.18 | $11.30 | $11.11 | 4,571,490 |
| 2021-04-15 | $11.34 | $11.39 | $11.00 | $11.23 | $11.04 | 6,502,100 |
| 2021-04-14 | $11.30 | $11.43 | $11.15 | $11.40 | $11.20 | 6,250,410 |
| 2021-04-13 | $11.62 | $11.68 | $11.27 | $11.31 | $11.12 | 7,611,750 |
| 2021-04-12 | $12.05 | $12.30 | $11.64 | $11.71 | $11.51 | 10,589,740 |
| 2021-04-09 | $12.03 | $12.20 | $11.83 | $12.05 | $11.84 | 8,559,060 |
| 2021-04-08 | $12.00 | $12.24 | $11.86 | $12.10 | $11.89 | 11,349,280 |
| 2021-04-07 | $11.82 | $12.05 | $11.40 | $12.04 | $11.83 | 12,415,190 |
| 2021-04-06 | $11.78 | $11.95 | $11.76 | $11.82 | $11.62 | 6,012,620 |
| 2021-04-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 0 |
| 2021-04-02 | $11.98 | $12.04 | $11.72 | $11.77 | $11.57 | 9,332,800 |
| 2021-04-01 | $11.94 | $12.10 | $11.80 | $11.96 | $11.75 | 6,963,050 |
| 2021-03-31 | $12.36 | $12.36 | $11.96 | $11.97 | $11.76 | 10,716,540 |
| 2021-03-30 | $12.19 | $12.62 | $11.91 | $12.43 | $12.22 | 16,446,060 |
| 2021-03-29 | $12.34 | $12.45 | $12.06 | $12.20 | $11.99 | 8,744,710 |
| 2021-03-26 | $12.13 | $12.45 | $12.10 | $12.34 | $12.13 | 9,753,880 |
| 2021-03-25 | $12.00 | $12.44 | $11.90 | $12.16 | $11.95 | 10,683,250 |
| 2021-03-24 | $12.31 | $12.38 | $11.88 | $12.00 | $11.79 | 12,596,160 |
| 2021-03-23 | $12.81 | $12.88 | $12.25 | $12.30 | $12.09 | 13,945,900 |
| 2021-03-22 | $12.82 | $12.96 | $12.50 | $12.91 | $12.69 | 14,252,880 |
| 2021-03-19 | $12.20 | $12.95 | $12.13 | $12.67 | $12.45 | 15,913,780 |
| 2021-03-18 | $12.55 | $12.75 | $12.42 | $12.46 | $12.25 | 11,006,150 |
| 2021-03-17 | $12.27 | $12.69 | $12.03 | $12.58 | $12.36 | 14,523,910 |
| 2021-03-16 | $13.20 | $13.34 | $12.25 | $12.41 | $12.20 | 26,493,600 |
| 2021-03-15 | $13.15 | $13.59 | $12.93 | $13.28 | $13.05 | 16,246,490 |
| 2021-03-12 | $13.13 | $13.58 | $12.95 | $13.28 | $13.05 | 21,619,660 |
| 2021-03-11 | $12.80 | $13.18 | $12.52 | $13.13 | $12.90 | 18,645,650 |
| 2021-03-10 | $12.92 | $13.01 | $12.41 | $12.67 | $12.45 | 17,790,410 |
| 2021-03-09 | $13.41 | $13.68 | $12.50 | $12.74 | $12.52 | 26,134,100 |
| 2021-03-08 | $14.13 | $14.70 | $13.60 | $13.63 | $13.40 | 32,187,090 |
| 2021-03-05 | $14.50 | $14.81 | $13.81 | $13.99 | $13.75 | 40,625,460 |
| 2021-03-04 | $14.39 | $15.81 | $14.29 | $15.00 | $14.74 | 61,626,460 |
| 2021-03-03 | $13.95 | $14.49 | $13.81 | $14.37 | $14.12 | 32,467,080 |
| 2021-03-02 | $13.78 | $14.54 | $13.69 | $13.94 | $13.70 | 39,425,990 |
| 2021-03-01 | $12.78 | $14.21 | $12.78 | $13.94 | $13.70 | 28,923,120 |
| 2021-02-26 | $12.51 | $13.25 | $12.40 | $12.79 | $12.57 | 14,899,030 |
| 2021-02-25 | $13.65 | $13.78 | $12.81 | $12.86 | $12.64 | 17,463,450 |
| 2021-02-24 | $13.65 | $13.87 | $13.12 | $13.39 | $13.16 | 22,249,430 |
| 2021-02-23 | $13.45 | $14.10 | $13.21 | $13.91 | $13.67 | 32,711,450 |
| 2021-02-22 | $12.48 | $14.30 | $12.48 | $13.63 | $13.40 | 38,092,530 |
| 2021-02-19 | $12.00 | $12.39 | $11.96 | $12.28 | $12.07 | 14,264,960 |
| 2021-02-18 | $12.26 | $12.47 | $11.84 | $12.21 | $12.00 | 16,665,680 |
| 2021-02-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.64 | 0 |
| 2021-02-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.64 | 0 |
| 2021-02-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.64 | 0 |
| 2021-02-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.64 | 0 |
| 2021-02-11 | $11.84 | $11.84 | $11.84 | $11.84 | $11.64 | 0 |
| 2021-02-10 | $11.68 | $12.08 | $11.60 | $11.84 | $11.64 | 13,855,940 |
| 2021-02-09 | $11.20 | $11.93 | $11.11 | $11.68 | $11.48 | 16,174,970 |
| 2021-02-08 | $11.31 | $11.46 | $10.81 | $11.13 | $10.94 | 13,875,640 |
| 2021-02-05 | $12.49 | $12.59 | $11.21 | $11.27 | $11.08 | 24,329,470 |
| 2021-02-04 | $13.10 | $13.29 | $12.20 | $12.49 | $12.28 | 19,816,630 |
| 2021-02-03 | $13.03 | $13.80 | $12.66 | $13.28 | $13.05 | 26,736,440 |
| 2021-02-02 | $12.69 | $13.06 | $12.13 | $13.03 | $12.81 | 25,840,820 |
| 2021-02-01 | $12.75 | $13.01 | $12.39 | $12.57 | $12.35 | 17,693,590 |
| 2021-01-29 | $13.82 | $13.99 | $12.48 | $12.96 | $12.74 | 24,346,740 |
| 2021-01-28 | $13.83 | $14.28 | $13.40 | $13.45 | $13.22 | 22,183,670 |
| 2021-01-27 | $14.83 | $14.83 | $13.47 | $14.18 | $13.94 | 27,101,140 |
| 2021-01-26 | $14.04 | $15.17 | $14.04 | $15.10 | $14.84 | 33,208,370 |
| 2021-01-25 | $14.33 | $15.11 | $14.23 | $14.23 | $13.99 | 36,279,260 |
| 2021-01-22 | $15.00 | $15.03 | $14.27 | $14.46 | $14.21 | 40,238,100 |
| 2021-01-21 | $13.90 | $15.46 | $13.69 | $14.91 | $14.65 | 56,176,640 |
| 2021-01-20 | $12.97 | $13.95 | $12.79 | $13.95 | $13.71 | 36,183,340 |
| 2021-01-19 | $13.30 | $13.37 | $12.70 | $12.97 | $12.75 | 26,478,050 |
| 2021-01-18 | $13.50 | $13.93 | $13.09 | $13.70 | $13.46 | 31,181,260 |
| 2021-01-15 | $12.52 | $13.31 | $12.35 | $12.83 | $12.61 | 18,349,910 |
| 2021-01-14 | $13.42 | $13.50 | $12.00 | $12.49 | $12.28 | 21,294,410 |
| 2021-01-13 | $12.84 | $13.75 | $12.58 | $13.32 | $13.09 | 29,546,450 |
| 2021-01-12 | $12.36 | $13.10 | $12.21 | $12.84 | $12.62 | 16,869,880 |
| 2021-01-11 | $11.79 | $12.88 | $11.71 | $12.52 | $12.30 | 25,610,520 |
| 2021-01-08 | $12.64 | $12.70 | $11.77 | $11.95 | $11.74 | 21,529,120 |
| 2021-01-07 | $12.93 | $13.12 | $12.49 | $12.75 | $12.53 | 20,727,500 |
| 2021-01-06 | $13.18 | $13.24 | $12.76 | $13.03 | $12.81 | 21,643,520 |
| 2021-01-05 | $12.40 | $13.63 | $12.11 | $13.43 | $13.20 | 41,497,310 |
| 2021-01-04 | $12.49 | $12.83 | $12.39 | $12.50 | $12.28 | 20,536,660 |
| 2021-01-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.29 | 0 |
| 2020-12-31 | $12.44 | $12.73 | $12.16 | $12.51 | $12.29 | 18,679,740 |
| 2020-12-30 | $12.10 | $12.68 | $11.95 | $12.48 | $12.27 | 20,984,710 |
| 2020-12-29 | $12.78 | $12.82 | $12.08 | $12.20 | $11.99 | 21,479,340 |
| 2020-12-28 | $12.98 | $13.22 | $12.30 | $12.96 | $12.74 | 29,070,740 |
| 2020-12-25 | $11.87 | $12.70 | $11.80 | $12.70 | $12.48 | 27,032,440 |
| 2020-12-24 | $12.00 | $12.43 | $11.86 | $11.93 | $11.72 | 20,676,910 |
| 2020-12-23 | $11.20 | $12.09 | $11.18 | $12.02 | $11.81 | 27,291,830 |
| 2020-12-22 | $11.55 | $11.71 | $11.22 | $11.24 | $11.05 | 13,794,470 |
| 2020-12-21 | $11.44 | $11.75 | $11.36 | $11.62 | $11.42 | 13,216,740 |
| 2020-12-18 | $11.19 | $11.60 | $11.10 | $11.41 | $11.21 | 17,675,450 |
| 2020-12-17 | $10.76 | $11.20 | $10.46 | $11.19 | $11.00 | 15,495,120 |
| 2020-12-16 | $10.99 | $11.08 | $10.82 | $10.84 | $10.65 | 6,463,150 |
| 2020-12-15 | $10.96 | $11.14 | $10.80 | $10.97 | $10.78 | 7,345,140 |
| 2020-12-14 | $10.70 | $11.07 | $10.58 | $11.05 | $10.86 | 8,072,410 |
| 2020-12-11 | $11.32 | $11.33 | $10.63 | $10.80 | $10.61 | 12,717,110 |
| 2020-12-10 | $10.99 | $11.30 | $10.80 | $11.20 | $11.01 | 11,801,970 |
| 2020-12-09 | $11.17 | $11.30 | $10.89 | $10.92 | $10.73 | 12,454,260 |
| 2020-12-08 | $11.40 | $11.44 | $11.10 | $11.12 | $10.93 | 23,713,190 |
| 2020-12-07 | $11.41 | $11.76 | $11.25 | $11.61 | $11.41 | 22,739,150 |
| 2020-12-04 | $11.30 | $11.46 | $11.17 | $11.31 | $11.12 | 13,399,770 |
| 2020-12-03 | $11.47 | $11.55 | $11.08 | $11.26 | $11.07 | 16,137,220 |
| 2020-12-02 | $11.61 | $11.94 | $11.47 | $11.50 | $11.30 | 20,014,740 |
| 2020-12-01 | $11.61 | $11.90 | $11.44 | $11.70 | $11.50 | 24,738,500 |
| 2020-11-30 | $12.02 | $12.35 | $11.30 | $11.71 | $11.51 | 45,317,810 |
| 2020-11-27 | $12.73 | $13.00 | $12.21 | $12.60 | $12.38 | 32,124,490 |
| 2020-11-26 | $13.16 | $14.10 | $12.70 | $13.12 | $12.89 | 40,440,340 |
| 2020-11-25 | $13.01 | $13.54 | $12.67 | $12.68 | $12.46 | 51,597,510 |
| 2020-11-24 | $12.40 | $13.33 | $12.16 | $12.97 | $12.75 | 61,254,790 |
| 2020-11-23 | $11.37 | $12.50 | $11.28 | $12.25 | $12.04 | 45,945,340 |
| 2020-11-20 | $11.07 | $11.44 | $10.98 | $11.37 | $11.17 | 15,883,260 |
| 2020-11-19 | $11.34 | $11.68 | $10.95 | $11.11 | $10.92 | 24,794,820 |
| 2020-11-18 | $11.95 | $12.07 | $11.00 | $11.58 | $11.38 | 34,072,980 |
| 2020-11-17 | $11.71 | $12.26 | $11.56 | $12.00 | $11.79 | 30,400,530 |
| 2020-11-16 | $11.72 | $12.08 | $11.44 | $11.89 | $11.69 | 28,608,120 |
| 2020-11-13 | $11.56 | $11.80 | $11.28 | $11.73 | $11.53 | 23,813,140 |
| 2020-11-12 | $11.69 | $11.76 | $11.31 | $11.39 | $11.19 | 19,937,120 |
| 2020-11-11 | $11.52 | $11.96 | $11.51 | $11.65 | $11.45 | 26,120,720 |
| 2020-11-10 | $11.77 | $11.81 | $11.42 | $11.53 | $11.33 | 27,545,440 |
| 2020-11-09 | $11.61 | $12.16 | $11.25 | $12.02 | $11.81 | 47,808,970 |
| 2020-11-06 | $11.47 | $12.88 | $11.32 | $11.60 | $11.40 | 57,088,990 |
| 2020-11-05 | $10.80 | $10.87 | $10.51 | $10.73 | $10.55 | 15,025,720 |
| 2020-11-04 | $10.70 | $10.94 | $10.58 | $10.63 | $10.45 | 18,346,010 |
| 2020-11-03 | $10.22 | $11.00 | $10.16 | $10.71 | $10.53 | 27,522,110 |
| 2020-11-02 | $9.89 | $10.24 | $9.89 | $10.17 | $9.99 | 12,472,610 |
| 2020-10-30 | $10.05 | $10.24 | $9.82 | $9.89 | $9.72 | 12,733,230 |
| 2020-10-29 | $9.97 | $10.32 | $9.91 | $10.13 | $9.96 | 15,579,920 |
| 2020-10-28 | $10.00 | $10.33 | $9.92 | $10.18 | $10.00 | 21,293,690 |
| 2020-10-27 | $9.50 | $10.06 | $9.40 | $9.98 | $9.81 | 18,571,600 |
| 2020-10-26 | $9.35 | $9.73 | $9.20 | $9.49 | $9.33 | 8,051,250 |
| 2020-10-23 | $9.46 | $9.61 | $9.20 | $9.22 | $9.06 | 6,303,250 |
| 2020-10-22 | $9.43 | $9.63 | $9.04 | $9.53 | $9.37 | 9,936,990 |
| 2020-10-21 | $9.88 | $9.88 | $9.46 | $9.52 | $9.36 | 7,692,490 |
| 2020-10-20 | $9.59 | $9.86 | $9.46 | $9.84 | $9.67 | 7,373,400 |
| 2020-10-19 | $9.64 | $9.79 | $9.54 | $9.64 | $9.47 | 6,703,000 |
| 2020-10-16 | $9.79 | $9.80 | $9.58 | $9.64 | $9.47 | 8,831,620 |
| 2020-10-15 | $9.86 | $10.07 | $9.77 | $9.83 | $9.66 | 12,334,250 |
| 2020-10-14 | $10.00 | $10.07 | $9.75 | $9.79 | $9.62 | 9,294,430 |
| 2020-10-13 | $10.00 | $10.07 | $9.77 | $9.99 | $9.82 | 11,351,080 |
| 2020-10-12 | $9.73 | $9.98 | $9.68 | $9.92 | $9.75 | 11,290,580 |
| 2020-10-09 | $9.54 | $9.73 | $9.49 | $9.61 | $9.44 | 9,317,700 |
| 2020-10-08 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-10-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-10-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-10-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-10-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.16 | 0 |
| 2020-09-30 | $9.44 | $9.45 | $9.18 | $9.32 | $9.16 | 7,294,420 |
| 2020-09-29 | $9.31 | $9.47 | $9.23 | $9.33 | $9.17 | 7,863,880 |
| 2020-09-28 | $9.74 | $9.78 | $9.18 | $9.26 | $9.10 | 16,345,940 |
| 2020-09-25 | $10.30 | $10.35 | $9.58 | $9.75 | $9.58 | 26,298,780 |
| 2020-09-24 | $10.35 | $11.07 | $10.35 | $10.36 | $10.18 | 26,679,290 |
| 2020-09-23 | $10.45 | $11.09 | $10.44 | $10.65 | $10.47 | 31,712,090 |
| 2020-09-22 | $10.61 | $10.68 | $10.01 | $10.22 | $10.04 | 23,105,380 |
| 2020-09-21 | $10.63 | $11.03 | $10.54 | $10.85 | $10.66 | 21,847,140 |
| 2020-09-18 | $10.51 | $10.69 | $10.36 | $10.64 | $10.46 | 14,094,360 |
| 2020-09-17 | $10.83 | $11.04 | $10.47 | $10.70 | $10.52 | 17,344,800 |
| 2020-09-16 | $10.90 | $10.95 | $10.43 | $10.68 | $10.50 | 19,578,130 |
| 2020-09-15 | $11.12 | $11.24 | $10.73 | $10.90 | $10.71 | 22,746,190 |
| 2020-09-14 | $9.76 | $11.10 | $9.72 | $11.10 | $10.91 | 36,667,490 |
| 2020-09-11 | $9.57 | $9.88 | $9.53 | $9.76 | $9.59 | 11,236,950 |
| 2020-09-10 | $11.09 | $11.17 | $9.51 | $9.66 | $9.49 | 29,611,190 |
| 2020-09-09 | $11.01 | $11.54 | $10.81 | $10.99 | $10.80 | 33,711,360 |
| 2020-09-08 | $10.73 | $11.60 | $10.60 | $11.34 | $11.14 | 35,886,770 |
| 2020-09-07 | $10.39 | $10.94 | $10.37 | $10.60 | $10.42 | 20,899,700 |
| 2020-09-04 | $10.06 | $10.47 | $10.00 | $10.42 | $10.24 | 9,510,940 |
| 2020-09-03 | $10.51 | $10.56 | $10.25 | $10.32 | $10.14 | 12,843,460 |
| 2020-09-02 | $10.34 | $10.75 | $10.18 | $10.63 | $10.45 | 20,812,400 |
| 2020-09-01 | $10.11 | $10.42 | $10.03 | $10.34 | $10.16 | 12,693,290 |
| 2020-08-31 | $10.28 | $10.29 | $10.08 | $10.17 | $9.99 | 14,238,110 |
| 2020-08-28 | $9.96 | $10.64 | $9.74 | $10.38 | $10.20 | 19,120,200 |
| 2020-08-27 | $9.56 | $10.10 | $9.47 | $9.94 | $9.77 | 11,064,410 |
| 2020-08-26 | $10.08 | $10.08 | $9.50 | $9.56 | $9.40 | 11,813,810 |
| 2020-08-25 | $10.02 | $10.32 | $9.95 | $10.09 | $9.92 | 12,580,180 |
| 2020-08-24 | $9.87 | $10.03 | $9.72 | $9.93 | $9.76 | 9,274,410 |
| 2020-08-21 | $9.79 | $10.03 | $9.70 | $9.87 | $9.70 | 9,612,630 |
| 2020-08-20 | $10.10 | $10.30 | $9.79 | $9.85 | $9.68 | 10,838,270 |
| 2020-08-19 | $10.34 | $10.47 | $10.14 | $10.18 | $10.00 | 7,504,870 |
| 2020-08-18 | $10.38 | $10.48 | $10.26 | $10.34 | $10.16 | 8,731,740 |
| 2020-08-17 | $10.29 | $10.44 | $10.10 | $10.42 | $10.24 | 11,553,730 |
| 2020-08-14 | $10.08 | $10.25 | $10.01 | $10.19 | $10.01 | 8,378,190 |
| 2020-08-13 | $10.18 | $10.28 | $10.02 | $10.08 | $9.91 | 10,156,780 |
| 2020-08-12 | $10.66 | $10.66 | $10.01 | $10.22 | $10.04 | 19,587,340 |
| 2020-08-11 | $11.30 | $11.48 | $10.83 | $10.85 | $10.66 | 19,642,320 |
| 2020-08-10 | $11.75 | $11.97 | $11.33 | $11.38 | $11.18 | 22,984,630 |
| 2020-08-07 | $11.65 | $12.05 | $11.11 | $11.87 | $11.67 | 35,289,290 |
| 2020-08-06 | $11.49 | $11.75 | $11.18 | $11.64 | $11.44 | 30,135,400 |
| 2020-08-05 | $10.90 | $11.54 | $10.82 | $11.47 | $11.27 | 28,403,050 |
| 2020-08-04 | $11.21 | $11.46 | $10.91 | $11.04 | $10.85 | 19,401,960 |
| 2020-08-03 | $11.05 | $11.44 | $10.90 | $11.42 | $11.22 | 20,766,560 |
| 2020-07-31 | $11.09 | $11.25 | $10.80 | $11.01 | $10.82 | 14,312,820 |
| 2020-07-30 | $11.42 | $11.58 | $11.03 | $11.09 | $10.90 | 13,474,080 |
| 2020-07-29 | $10.90 | $11.48 | $10.60 | $11.40 | $11.20 | 20,325,810 |
| 2020-07-28 | $10.87 | $11.66 | $10.86 | $11.00 | $10.81 | 20,556,410 |
| 2020-07-27 | $11.27 | $11.35 | $10.48 | $10.84 | $10.65 | 19,520,330 |
| 2020-07-24 | $11.45 | $11.74 | $11.04 | $11.27 | $11.08 | 33,794,020 |
| 2020-07-23 | $11.43 | $11.74 | $11.12 | $11.43 | $11.23 | 27,720,290 |
| 2020-07-22 | $11.48 | $11.53 | $10.92 | $11.29 | $11.10 | 23,279,540 |
| 2020-07-21 | $12.23 | $12.29 | $11.13 | $11.34 | $11.14 | 36,937,490 |
| 2020-07-20 | $10.79 | $11.72 | $10.79 | $11.72 | $11.52 | 20,196,130 |
| 2020-07-17 | $10.91 | $11.20 | $10.51 | $10.65 | $10.47 | 26,624,680 |
| 2020-07-16 | $11.53 | $12.13 | $10.79 | $10.94 | $10.75 | 25,815,250 |
| 2020-07-15 | $11.73 | $12.04 | $11.29 | $11.35 | $11.15 | 20,075,840 |
| 2020-07-14 | $12.10 | $12.10 | $11.36 | $11.61 | $11.41 | 24,980,630 |
| 2020-07-13 | $11.72 | $12.05 | $11.49 | $12.00 | $11.79 | 30,373,970 |
| 2020-07-10 | $11.88 | $12.54 | $11.40 | $11.62 | $11.42 | 27,718,060 |
| 2020-07-09 | $12.16 | $12.25 | $11.55 | $12.12 | $11.91 | 31,010,270 |
| 2020-07-08 | $10.92 | $12.11 | $10.92 | $12.11 | $11.90 | 31,592,510 |
| 2020-07-07 | $10.36 | $11.43 | $10.36 | $11.01 | $10.82 | 35,961,890 |
| 2020-07-06 | $10.02 | $10.77 | $10.02 | $10.48 | $10.30 | 35,398,810 |
| 2020-07-03 | $9.80 | $10.28 | $9.75 | $10.08 | $9.91 | 32,702,490 |
| 2020-07-02 | $9.79 | $10.38 | $9.33 | $9.93 | $9.76 | 59,231,870 |
| 2020-07-01 | $8.90 | $9.53 | $8.90 | $9.53 | $9.37 | 34,193,270 |
| 2020-06-30 | $8.34 | $8.66 | $8.31 | $8.66 | $8.51 | 9,175,380 |
| 2020-06-29 | $8.45 | $8.57 | $8.26 | $8.28 | $8.14 | 6,570,910 |
| 2020-06-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-06-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2020-06-24 | $8.70 | $8.70 | $8.40 | $8.49 | $8.34 | 9,145,520 |
| 2020-06-23 | $8.53 | $8.76 | $8.53 | $8.70 | $8.55 | 11,479,590 |
| 2020-06-22 | $8.44 | $8.63 | $8.43 | $8.59 | $8.44 | 11,056,730 |
| 2020-06-19 | $8.35 | $8.45 | $8.35 | $8.42 | $8.28 | 5,462,540 |
| 2020-06-18 | $8.29 | $8.40 | $8.22 | $8.39 | $8.25 | 7,196,870 |
| 2020-06-17 | $8.42 | $8.47 | $8.28 | $8.33 | $8.19 | 6,704,500 |
| 2020-06-16 | $8.32 | $8.43 | $8.27 | $8.40 | $8.26 | 8,045,460 |
| 2020-06-15 | $8.60 | $8.60 | $8.28 | $8.28 | $8.14 | 13,068,590 |
| 2020-06-12 | $8.63 | $8.79 | $8.58 | $8.65 | $8.50 | 12,890,430 |
| 2020-06-11 | $8.57 | $8.82 | $8.52 | $8.81 | $8.66 | 18,284,740 |
| 2020-06-10 | $8.50 | $8.61 | $8.44 | $8.57 | $8.42 | 6,867,680 |
| 2020-06-09 | $8.67 | $8.74 | $8.43 | $8.50 | $8.35 | 10,188,080 |
| 2020-06-08 | $8.60 | $8.73 | $8.55 | $8.66 | $8.51 | 9,060,110 |
| 2020-06-05 | $8.61 | $8.73 | $8.51 | $8.60 | $8.45 | 9,792,480 |
| 2020-06-04 | $8.61 | $8.76 | $8.58 | $8.68 | $8.53 | 12,472,760 |
| 2020-06-03 | $8.88 | $8.92 | $8.61 | $8.62 | $8.47 | 20,291,110 |
| 2020-06-02 | $8.96 | $9.06 | $8.84 | $8.95 | $8.80 | 23,378,740 |
| 2020-06-01 | $8.70 | $9.10 | $8.64 | $9.07 | $8.91 | 33,652,020 |
| 2020-05-29 | $8.72 | $9.09 | $8.55 | $8.94 | $8.79 | 34,367,810 |
| 2020-05-28 | $8.37 | $9.19 | $8.21 | $8.82 | $8.67 | 44,834,940 |
| 2020-05-27 | $8.08 | $8.41 | $8.02 | $8.37 | $8.23 | 28,045,170 |
| 2020-05-26 | $7.98 | $8.11 | $7.83 | $8.07 | $7.93 | 12,846,830 |
| 2020-05-25 | $8.09 | $8.32 | $7.96 | $8.00 | $7.86 | 15,974,230 |
| 2020-05-22 | $7.97 | $8.20 | $7.67 | $8.09 | $7.95 | 20,437,230 |
| 2020-05-21 | $7.98 | $8.13 | $7.91 | $7.98 | $7.84 | 10,619,210 |
| 2020-05-20 | $8.06 | $8.17 | $7.91 | $7.94 | $7.80 | 9,172,170 |
| 2020-05-19 | $8.05 | $8.15 | $8.02 | $8.12 | $7.98 | 11,102,060 |
| 2020-05-18 | $8.15 | $8.34 | $8.04 | $8.14 | $8.00 | 19,488,320 |
| 2020-05-15 | $7.93 | $8.14 | $7.91 | $7.97 | $7.83 | 10,186,350 |
| 2020-05-14 | $8.04 | $8.22 | $7.94 | $7.98 | $7.84 | 14,809,070 |
| 2020-05-13 | $7.92 | $8.07 | $7.92 | $7.97 | $7.83 | 5,693,760 |
| 2020-05-12 | $8.02 | $8.02 | $7.83 | $7.96 | $7.82 | 6,130,750 |
| 2020-05-11 | $8.06 | $8.13 | $7.91 | $7.99 | $7.85 | 10,275,850 |
| 2020-05-08 | $8.15 | $8.27 | $8.03 | $8.06 | $7.92 | 13,629,970 |
| 2020-05-07 | $7.96 | $8.23 | $7.95 | $8.07 | $7.93 | 16,191,810 |
| 2020-05-06 | $7.65 | $8.36 | $7.65 | $8.10 | $7.96 | 22,614,310 |
| 2020-05-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.53 | 0 |
| 2020-05-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.53 | 0 |
| 2020-05-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.53 | 0 |
| 2020-04-30 | $7.33 | $7.67 | $7.33 | $7.66 | $7.53 | 9,738,500 |
| 2020-04-29 | $7.29 | $7.34 | $7.23 | $7.29 | $7.16 | 6,443,280 |
| 2020-04-28 | $7.67 | $7.67 | $7.10 | $7.27 | $7.14 | 11,413,610 |
| 2020-04-27 | $7.60 | $7.76 | $7.44 | $7.65 | $7.52 | 5,635,790 |
| 2020-04-24 | $7.85 | $7.91 | $7.58 | $7.60 | $7.47 | 7,129,640 |
| 2020-04-23 | $8.04 | $8.07 | $7.85 | $7.85 | $7.71 | 8,563,130 |
| 2020-04-22 | $7.90 | $8.10 | $7.81 | $8.07 | $7.93 | 10,753,900 |
| 2020-04-21 | $8.17 | $8.19 | $7.90 | $8.13 | $7.80 | 12,354,070 |
| 2020-04-20 | $8.33 | $8.38 | $8.14 | $8.30 | $7.96 | 12,519,750 |
| 2020-04-17 | $8.15 | $8.36 | $8.06 | $8.23 | $7.89 | 14,099,920 |
| 2020-04-16 | $8.07 | $8.12 | $7.91 | $8.07 | $7.74 | 6,431,200 |
| 2020-04-15 | $8.05 | $8.25 | $8.02 | $8.07 | $7.74 | 8,799,900 |
| 2020-04-14 | $7.89 | $8.05 | $7.86 | $8.05 | $7.72 | 7,554,380 |
| 2020-04-13 | $7.85 | $7.90 | $7.73 | $7.81 | $7.49 | 4,990,480 |
| 2020-04-10 | $8.28 | $8.33 | $7.87 | $7.91 | $7.59 | 12,881,830 |
| 2020-04-09 | $8.39 | $8.40 | $8.24 | $8.28 | $7.94 | 9,412,560 |
| 2020-04-08 | $8.34 | $8.48 | $8.32 | $8.34 | $8.00 | 11,861,860 |
| 2020-04-07 | $8.44 | $8.53 | $8.37 | $8.47 | $8.12 | 12,526,840 |
| 2020-04-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.96 | 0 |
| 2020-04-03 | $8.43 | $8.60 | $8.21 | $8.30 | $7.96 | 15,304,580 |
| 2020-04-02 | $8.33 | $8.47 | $8.16 | $8.47 | $8.12 | 12,879,540 |
| 2020-04-01 | $8.44 | $8.75 | $8.34 | $8.38 | $8.04 | 18,459,710 |
| 2020-03-31 | $8.50 | $8.85 | $8.16 | $8.59 | $8.24 | 24,051,560 |
| 2020-03-30 | $8.00 | $8.42 | $7.72 | $8.41 | $8.07 | 15,833,290 |
| 2020-03-27 | $8.42 | $8.43 | $8.02 | $8.05 | $7.72 | 14,189,070 |
| 2020-03-26 | $8.10 | $8.66 | $8.03 | $8.38 | $8.04 | 17,177,110 |
| 2020-03-25 | $8.30 | $8.42 | $8.11 | $8.21 | $7.87 | 25,595,770 |
| 2020-03-24 | $7.81 | $8.12 | $7.71 | $8.12 | $7.79 | 23,880,620 |
| 2020-03-23 | $7.73 | $7.80 | $7.30 | $7.38 | $7.08 | 6,295,090 |
| 2020-03-20 | $8.03 | $8.10 | $7.73 | $7.86 | $7.54 | 5,348,120 |
| 2020-03-19 | $7.75 | $7.99 | $7.75 | $7.94 | $7.61 | 5,171,450 |
| 2020-03-18 | $8.10 | $8.27 | $7.25 | $7.89 | $7.57 | 5,656,890 |
| 2020-03-17 | $8.19 | $8.19 | $7.73 | $8.06 | $7.73 | 5,684,430 |
| 2020-03-16 | $8.41 | $8.69 | $7.91 | $8.01 | $7.68 | 8,034,580 |
| 2020-03-13 | $8.30 | $8.64 | $8.22 | $8.49 | $8.14 | 6,544,700 |
| 2020-03-12 | $8.60 | $8.71 | $8.32 | $8.69 | $8.33 | 8,727,810 |
| 2020-03-11 | $8.92 | $8.96 | $8.58 | $8.59 | $8.24 | 8,162,450 |
| 2020-03-10 | $8.50 | $8.90 | $8.39 | $8.89 | $8.53 | 8,596,880 |
| 2020-03-09 | $9.05 | $9.16 | $8.60 | $8.62 | $8.27 | 9,625,400 |
| 2020-03-06 | $9.22 | $9.31 | $9.11 | $9.22 | $8.84 | 7,404,050 |
| 2020-03-05 | $9.12 | $9.43 | $9.03 | $9.38 | $9.00 | 12,649,200 |
| 2020-03-04 | $9.10 | $9.24 | $8.82 | $8.99 | $8.62 | 12,806,500 |
| 2020-03-03 | $9.43 | $9.63 | $9.17 | $9.27 | $8.89 | 10,725,920 |
| 2020-03-02 | $9.19 | $9.45 | $9.19 | $9.27 | $8.89 | 11,464,420 |
| 2020-02-28 | $9.69 | $9.83 | $9.04 | $9.19 | $8.81 | 11,950,370 |
| 2020-02-27 | $9.65 | $10.05 | $9.53 | $9.92 | $9.51 | 14,069,050 |
| 2020-02-26 | $9.66 | $10.03 | $9.55 | $9.62 | $9.23 | 13,563,800 |
| 2020-02-25 | $10.00 | $10.15 | $9.50 | $9.92 | $9.51 | 18,032,500 |
| 2020-02-24 | $10.35 | $10.38 | $10.05 | $10.26 | $9.84 | 13,694,110 |
| 2020-02-21 | $10.60 | $10.60 | $10.17 | $10.28 | $9.86 | 12,760,230 |
| 2020-02-20 | $10.25 | $10.44 | $10.05 | $10.40 | $9.97 | 12,165,700 |
| 2020-02-19 | $10.44 | $10.54 | $10.09 | $10.27 | $9.85 | 18,620,410 |
| 2020-02-18 | $10.00 | $10.84 | $9.92 | $10.58 | $10.15 | 22,724,290 |
| 2020-02-17 | $9.59 | $9.96 | $9.53 | $9.88 | $9.48 | 14,945,210 |
| 2020-02-14 | $9.60 | $9.75 | $9.38 | $9.50 | $9.11 | 11,164,850 |
| 2020-02-13 | $9.84 | $10.15 | $9.65 | $9.69 | $9.29 | 13,257,070 |
| 2020-02-12 | $9.55 | $9.95 | $9.46 | $9.84 | $9.44 | 10,037,450 |
| 2020-02-11 | $9.55 | $9.65 | $9.35 | $9.52 | $9.13 | 9,914,820 |
| 2020-02-10 | $9.06 | $9.75 | $9.06 | $9.69 | $9.29 | 18,514,830 |
| 2020-02-07 | $9.10 | $9.14 | $8.88 | $9.14 | $8.77 | 6,737,330 |
| 2020-02-06 | $9.10 | $9.24 | $8.89 | $9.10 | $8.73 | 10,146,530 |
| 2020-02-05 | $8.75 | $9.46 | $8.74 | $9.17 | $8.79 | 11,942,780 |
| 2020-02-04 | $7.42 | $8.88 | $7.42 | $8.65 | $8.30 | 15,046,710 |
| 2020-02-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.84 | 1,858,800 |
| 2020-01-31 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-30 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-29 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-28 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-24 | $9.08 | $9.08 | $9.08 | $9.08 | $8.71 | 0 |
| 2020-01-23 | $9.30 | $9.72 | $8.98 | $9.08 | $8.71 | 11,503,150 |
| 2020-01-22 | $9.30 | $9.47 | $9.05 | $9.38 | $9.00 | 6,880,810 |
| 2020-01-21 | $9.35 | $9.48 | $9.21 | $9.27 | $8.89 | 7,033,160 |
| 2020-01-20 | $9.41 | $9.55 | $9.29 | $9.41 | $9.02 | 11,950,390 |
| 2020-01-17 | $9.65 | $9.80 | $9.38 | $9.38 | $9.00 | 14,184,880 |
| 2020-01-16 | $10.07 | $10.07 | $9.61 | $9.63 | $9.24 | 11,630,340 |
| 2020-01-15 | $10.12 | $10.17 | $9.81 | $10.10 | $9.69 | 14,715,280 |
| 2020-01-14 | $10.14 | $10.55 | $9.90 | $10.29 | $9.87 | 15,503,990 |
| 2020-01-13 | $9.81 | $10.15 | $9.81 | $9.98 | $9.57 | 10,504,510 |
| 2020-01-10 | $9.69 | $9.96 | $9.61 | $9.80 | $9.40 | 10,453,240 |
| 2020-01-09 | $9.78 | $9.97 | $9.61 | $9.77 | $9.37 | 11,443,040 |
| 2020-01-08 | $9.68 | $10.22 | $9.54 | $9.74 | $9.34 | 19,882,730 |
| 2020-01-07 | $9.85 | $9.90 | $9.64 | $9.71 | $9.31 | 10,980,720 |
| 2020-01-06 | $9.38 | $10.05 | $9.37 | $9.93 | $9.52 | 18,379,730 |
| 2020-01-03 | $9.63 | $9.78 | $9.39 | $9.51 | $9.12 | 13,436,830 |
| 2020-01-02 | $9.56 | $9.67 | $9.37 | $9.62 | $9.23 | 11,906,680 |
| 2020-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.15 | 0 |
| 2019-12-31 | $9.60 | $9.62 | $9.28 | $9.54 | $9.15 | 12,671,460 |
| 2019-12-30 | $9.58 | $9.82 | $9.41 | $9.70 | $9.30 | 16,609,150 |
| 2019-12-27 | $9.68 | $10.03 | $9.55 | $9.62 | $9.23 | 20,131,620 |
| 2019-12-26 | $9.61 | $10.09 | $9.31 | $9.81 | $9.41 | 31,386,280 |
| 2019-12-25 | $8.90 | $9.85 | $8.70 | $9.67 | $9.27 | 41,639,080 |
| 2019-12-24 | $8.57 | $9.10 | $8.55 | $8.95 | $8.58 | 15,598,410 |
| 2019-12-23 | $8.52 | $8.87 | $8.48 | $8.51 | $8.16 | 12,915,100 |
| 2019-12-20 | $8.90 | $8.91 | $8.56 | $8.57 | $8.22 | 13,112,970 |
| 2019-12-19 | $9.00 | $9.30 | $8.78 | $8.92 | $8.55 | 20,770,490 |
| 2019-12-18 | $8.58 | $9.33 | $8.37 | $9.08 | $8.71 | 35,329,280 |
| 2019-12-17 | $8.20 | $8.53 | $8.20 | $8.48 | $8.13 | 18,155,370 |
| 2019-12-16 | $8.04 | $8.26 | $8.04 | $8.20 | $7.86 | 10,659,250 |
| 2019-12-13 | $8.00 | $8.17 | $7.95 | $8.09 | $7.76 | 9,058,800 |
| 2019-12-12 | $7.81 | $8.28 | $7.81 | $8.07 | $7.74 | 19,141,630 |
| 2019-12-11 | $8.00 | $8.05 | $7.80 | $7.82 | $7.50 | 6,793,100 |
| 2019-12-10 | $7.77 | $8.10 | $7.76 | $8.08 | $7.75 | 11,821,380 |
| 2019-12-09 | $7.99 | $8.06 | $7.85 | $7.87 | $7.55 | 7,622,250 |
| 2019-12-06 | $7.83 | $8.00 | $7.77 | $7.90 | $7.58 | 8,542,740 |
| 2019-12-05 | $7.79 | $7.91 | $7.73 | $7.82 | $7.50 | 9,736,670 |
| 2019-12-04 | $7.74 | $7.96 | $7.69 | $7.87 | $7.55 | 13,591,570 |
| 2019-12-03 | $7.52 | $7.78 | $7.49 | $7.71 | $7.39 | 9,148,420 |
| 2019-12-02 | $7.36 | $7.58 | $7.32 | $7.53 | $7.22 | 7,068,350 |
| 2019-11-29 | $7.31 | $7.56 | $7.26 | $7.41 | $7.11 | 5,796,100 |
| 2019-11-28 | $7.39 | $7.55 | $7.39 | $7.45 | $7.14 | 6,283,360 |
| 2019-11-27 | $7.34 | $7.49 | $7.31 | $7.39 | $7.09 | 3,699,610 |
| 2019-11-26 | $7.32 | $7.45 | $7.26 | $7.40 | $7.10 | 4,940,190 |
| 2019-11-25 | $7.48 | $7.55 | $7.31 | $7.32 | $7.02 | 8,882,450 |
| 2019-11-22 | $7.66 | $7.87 | $7.61 | $7.61 | $7.30 | 10,963,160 |
| 2019-11-21 | $7.92 | $7.99 | $7.66 | $7.68 | $7.37 | 14,828,990 |
| 2019-11-20 | $7.73 | $8.31 | $7.56 | $8.06 | $7.73 | 26,208,150 |
| 2019-11-19 | $7.81 | $7.88 | $7.67 | $7.78 | $7.46 | 9,968,410 |
| 2019-11-18 | $7.70 | $7.85 | $7.65 | $7.80 | $7.48 | 11,041,270 |
| 2019-11-15 | $7.42 | $7.90 | $7.41 | $7.79 | $7.47 | 23,021,350 |
| 2019-11-14 | $7.50 | $7.57 | $7.34 | $7.46 | $7.15 | 8,316,700 |
| 2019-11-13 | $7.31 | $7.60 | $7.28 | $7.51 | $7.20 | 13,784,650 |
| 2019-11-12 | $7.15 | $7.32 | $7.14 | $7.31 | $7.01 | 5,829,940 |
| 2019-11-11 | $7.14 | $7.38 | $7.14 | $7.21 | $6.91 | 8,449,550 |
| 2019-11-08 | $7.20 | $7.25 | $7.18 | $7.19 | $6.90 | 4,205,460 |
| 2019-11-07 | $7.29 | $7.29 | $7.16 | $7.18 | $6.89 | 4,178,590 |
| 2019-11-06 | $7.23 | $7.38 | $7.21 | $7.26 | $6.96 | 5,656,860 |
| 2019-11-05 | $7.19 | $7.27 | $7.15 | $7.22 | $6.92 | 4,506,000 |
| 2019-11-04 | $7.26 | $7.28 | $7.18 | $7.19 | $6.90 | 5,101,000 |
| 2019-11-01 | $7.04 | $7.42 | $7.02 | $7.26 | $6.96 | 9,878,520 |
| 2019-10-31 | $7.14 | $7.18 | $7.05 | $7.05 | $6.76 | 3,522,380 |
| 2019-10-30 | $7.24 | $7.28 | $7.10 | $7.10 | $6.81 | 5,295,200 |
| 2019-10-29 | $7.41 | $7.43 | $7.24 | $7.25 | $6.95 | 5,863,070 |
| 2019-10-28 | $7.29 | $7.41 | $7.23 | $7.41 | $7.11 | 5,946,320 |
| 2019-10-25 | $7.32 | $7.36 | $7.20 | $7.28 | $6.98 | 4,676,640 |
| 2019-10-24 | $7.28 | $7.39 | $7.25 | $7.34 | $7.04 | 4,620,670 |
| 2019-10-23 | $7.33 | $7.39 | $7.28 | $7.29 | $6.99 | 5,239,720 |
| 2019-10-22 | $7.16 | $7.34 | $7.15 | $7.30 | $7.00 | 5,237,200 |
| 2019-10-21 | $7.16 | $7.25 | $7.02 | $7.17 | $6.88 | 4,641,400 |
| 2019-10-18 | $7.40 | $7.42 | $7.12 | $7.15 | $6.86 | 7,095,200 |
| 2019-10-17 | $7.52 | $7.54 | $7.40 | $7.40 | $7.10 | 5,280,150 |
| 2019-10-16 | $7.40 | $7.55 | $7.36 | $7.51 | $7.20 | 9,530,060 |
| 2019-10-15 | $7.40 | $7.48 | $7.36 | $7.39 | $7.09 | 8,157,650 |
| 2019-10-14 | $7.29 | $7.45 | $7.21 | $7.39 | $7.09 | 7,479,520 |
| 2019-10-11 | $7.46 | $7.47 | $7.35 | $7.35 | $7.05 | 7,183,420 |
| 2019-10-10 | $7.55 | $7.56 | $7.42 | $7.50 | $7.19 | 9,006,600 |
| 2019-10-09 | $7.34 | $7.67 | $7.29 | $7.55 | $7.24 | 14,485,290 |
| 2019-10-08 | $7.18 | $7.51 | $7.18 | $7.45 | $7.14 | 9,016,920 |
| 2019-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2019-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2019-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2019-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2019-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.89 | 0 |
| 2019-09-30 | $7.19 | $7.38 | $7.17 | $7.18 | $6.89 | 5,792,760 |
| 2019-09-27 | $7.11 | $7.24 | $7.08 | $7.18 | $6.89 | 6,055,240 |
| 2019-09-26 | $7.51 | $7.51 | $7.10 | $7.11 | $6.82 | 12,788,100 |
| 2019-09-25 | $7.48 | $7.60 | $7.42 | $7.51 | $7.20 | 7,846,030 |
| 2019-09-24 | $7.56 | $7.64 | $7.44 | $7.51 | $7.20 | 9,614,600 |
| 2019-09-23 | $7.75 | $7.75 | $7.52 | $7.58 | $7.27 | 12,838,800 |
| 2019-09-20 | $7.86 | $7.93 | $7.83 | $7.87 | $7.55 | 8,773,520 |
| 2019-09-19 | $7.82 | $7.88 | $7.75 | $7.88 | $7.56 | 9,271,700 |
| 2019-09-18 | $7.98 | $7.99 | $7.77 | $7.82 | $7.50 | 17,962,800 |
| 2019-09-17 | $8.22 | $8.42 | $8.03 | $8.03 | $7.70 | 23,713,350 |
| 2019-09-16 | $8.28 | $8.30 | $8.16 | $8.24 | $7.90 | 17,980,730 |
| 2019-09-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.96 | 0 |
| 2019-09-12 | $8.41 | $8.44 | $8.29 | $8.30 | $7.96 | 21,518,190 |
| 2019-09-11 | $8.30 | $8.49 | $8.15 | $8.45 | $8.10 | 36,400,690 |
| 2019-09-10 | $8.17 | $8.35 | $8.13 | $8.30 | $7.96 | 24,200,610 |
| 2019-09-09 | $8.13 | $8.18 | $8.08 | $8.18 | $7.84 | 16,191,000 |
| 2019-09-06 | $8.23 | $8.23 | $8.06 | $8.07 | $7.74 | 20,378,130 |
| 2019-09-05 | $8.21 | $8.34 | $8.13 | $8.23 | $7.89 | 24,285,530 |
| 2019-09-04 | $8.32 | $8.35 | $8.18 | $8.21 | $7.87 | 21,098,640 |
| 2019-09-03 | $8.38 | $8.57 | $8.27 | $8.31 | $7.97 | 26,267,630 |
| 2019-09-02 | $8.26 | $8.44 | $8.13 | $8.38 | $8.04 | 28,801,470 |
| 2019-08-30 | $8.17 | $8.75 | $7.96 | $8.41 | $8.07 | 46,558,860 |
| 2019-08-29 | $8.02 | $8.28 | $7.91 | $8.27 | $7.93 | 27,477,710 |
| 2019-08-28 | $8.09 | $8.19 | $7.98 | $7.99 | $7.66 | 23,094,400 |
| 2019-08-27 | $8.19 | $8.23 | $7.90 | $8.18 | $7.84 | 32,683,560 |
| 2019-08-26 | $8.57 | $8.68 | $8.19 | $8.21 | $7.87 | 52,012,650 |
| 2019-08-23 | $7.87 | $8.39 | $7.82 | $8.22 | $7.88 | 45,351,800 |
| 2019-08-22 | $7.80 | $7.93 | $7.76 | $7.85 | $7.53 | 14,685,050 |
| 2019-08-21 | $7.95 | $8.02 | $7.77 | $7.80 | $7.48 | 19,595,170 |
| 2019-08-20 | $7.96 | $8.18 | $7.86 | $8.04 | $7.71 | 30,157,870 |
| 2019-08-19 | $7.74 | $8.06 | $7.66 | $8.02 | $7.69 | 31,141,120 |
| 2019-08-16 | $7.58 | $7.94 | $7.58 | $7.92 | $7.60 | 39,475,600 |
| 2019-08-15 | $7.36 | $7.60 | $7.30 | $7.42 | $7.12 | 17,075,000 |
| 2019-08-14 | $7.50 | $7.63 | $7.41 | $7.53 | $7.22 | 22,006,580 |
| 2019-08-13 | $7.64 | $7.90 | $7.61 | $7.79 | $7.47 | 25,235,980 |
| 2019-08-12 | $8.01 | $8.10 | $7.50 | $7.73 | $7.41 | 34,304,370 |
| 2019-08-09 | $8.14 | $8.35 | $8.02 | $8.07 | $7.74 | 26,378,470 |
| 2019-08-08 | $8.40 | $8.48 | $8.11 | $8.18 | $7.84 | 39,526,260 |
| 2019-08-07 | $8.12 | $8.89 | $8.00 | $8.66 | $8.31 | 61,822,160 |
| 2019-08-06 | $7.88 | $8.48 | $7.73 | $8.21 | $7.87 | 49,310,930 |
| 2019-08-05 | $7.80 | $8.41 | $7.67 | $8.10 | $7.77 | 46,215,040 |
| 2019-08-02 | $7.56 | $7.88 | $7.43 | $7.87 | $7.55 | 48,757,220 |
| 2019-08-01 | $7.19 | $7.27 | $7.15 | $7.17 | $6.88 | 9,889,410 |
| 2019-07-31 | $7.26 | $7.36 | $7.08 | $7.30 | $7.00 | 14,010,480 |
| 2019-07-30 | $7.29 | $7.37 | $7.27 | $7.28 | $6.98 | 7,907,690 |
| 2019-07-29 | $7.35 | $7.43 | $7.24 | $7.27 | $6.97 | 7,405,720 |
| 2019-07-26 | $7.38 | $7.42 | $7.26 | $7.36 | $7.06 | 10,042,390 |
| 2019-07-25 | $7.37 | $7.57 | $7.27 | $7.47 | $7.16 | 15,759,640 |
| 2019-07-24 | $7.28 | $7.44 | $7.28 | $7.36 | $7.06 | 11,059,950 |
| 2019-07-23 | $7.22 | $7.30 | $7.08 | $7.26 | $6.96 | 13,249,710 |
| 2019-07-22 | $7.89 | $7.91 | $7.17 | $7.20 | $6.90 | 26,100,490 |
| 2019-07-19 | $8.00 | $8.08 | $7.89 | $7.95 | $7.62 | 18,928,630 |
| 2019-07-18 | $7.99 | $8.36 | $7.99 | $8.11 | $7.78 | 32,188,580 |
| 2019-07-17 | $7.87 | $8.20 | $7.82 | $7.94 | $7.61 | 18,928,690 |
| 2019-07-16 | $7.91 | $8.06 | $7.86 | $7.90 | $7.58 | 14,664,100 |
| 2019-07-15 | $7.75 | $8.23 | $7.74 | $7.99 | $7.66 | 26,767,280 |
| 2019-07-12 | $7.75 | $7.85 | $7.56 | $7.69 | $7.37 | 15,350,600 |
| 2019-07-11 | $7.89 | $7.95 | $7.52 | $7.63 | $7.32 | 16,969,330 |
| 2019-07-10 | $7.93 | $8.09 | $7.74 | $7.81 | $7.49 | 17,869,000 |
| 2019-07-09 | $7.75 | $8.14 | $7.73 | $7.91 | $7.59 | 22,678,870 |
| 2019-07-08 | $8.30 | $8.30 | $7.68 | $7.78 | $7.46 | 29,907,710 |
| 2019-07-05 | $8.44 | $8.57 | $8.26 | $8.35 | $8.01 | 20,040,480 |
| 2019-07-04 | $8.47 | $8.65 | $8.18 | $8.52 | $8.17 | 32,930,490 |
| 2019-07-03 | $8.70 | $8.88 | $8.34 | $8.46 | $8.11 | 33,915,850 |
| 2019-07-02 | $8.86 | $9.25 | $8.75 | $8.80 | $8.44 | 50,043,400 |
| 2019-07-01 | $8.50 | $9.30 | $8.36 | $9.10 | $8.73 | 76,660,640 |
| 2019-06-28 | $8.13 | $8.87 | $8.06 | $8.87 | $8.51 | 55,620,320 |
| 2019-06-27 | $8.00 | $8.15 | $7.96 | $8.06 | $7.73 | 18,393,420 |
| 2019-06-26 | $8.05 | $8.20 | $7.92 | $8.01 | $7.68 | 24,069,510 |
| 2019-06-25 | $8.64 | $8.64 | $8.07 | $8.16 | $7.83 | 43,335,800 |
| 2019-06-24 | $8.45 | $9.02 | $8.35 | $8.83 | $8.47 | 55,814,430 |
| 2019-06-21 | $8.45 | $8.77 | $8.37 | $8.45 | $8.10 | 45,192,650 |
| 2019-06-20 | $8.66 | $8.68 | $8.12 | $8.49 | $8.14 | 47,417,100 |
| 2019-06-19 | $8.67 | $9.03 | $8.45 | $8.72 | $8.36 | 52,448,970 |
| 2019-06-18 | $8.77 | $8.95 | $8.46 | $8.74 | $8.38 | 65,346,680 |
| 2019-06-17 | $9.33 | $9.62 | $9.16 | $9.40 | $9.01 | 41,960,980 |
| 2019-06-14 | $9.80 | $9.84 | $9.03 | $9.34 | $8.96 | 60,697,350 |
| 2019-06-13 | $10.21 | $10.48 | $9.59 | $9.95 | $9.54 | 84,200,030 |
| 2019-06-12 | $11.30 | $11.30 | $10.31 | $10.36 | $9.94 | 109,252,460 |
| 2019-06-11 | $9.38 | $10.27 | $9.21 | $10.27 | $9.85 | 50,513,250 |
| 2019-06-10 | $8.78 | $9.34 | $8.41 | $9.34 | $8.96 | 54,735,160 |
| 2019-06-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.14 | 0 |
| 2019-06-06 | $7.86 | $8.85 | $7.50 | $8.49 | $8.14 | 59,735,540 |
| 2019-06-05 | $8.16 | $8.50 | $8.16 | $8.28 | $7.94 | 56,502,930 |
| 2019-06-04 | $7.88 | $8.06 | $7.59 | $7.73 | $7.41 | 24,243,150 |
| 2019-06-03 | $8.40 | $8.44 | $7.70 | $7.89 | $7.57 | 33,632,920 |
| 2019-05-31 | $8.36 | $8.80 | $8.12 | $8.41 | $8.07 | 35,299,180 |
| 2019-05-30 | $9.00 | $9.02 | $8.34 | $8.73 | $8.37 | 62,539,850 |
| 2019-05-29 | $8.60 | $9.27 | $8.60 | $9.27 | $8.89 | 57,518,790 |
| 2019-05-28 | $8.55 | $8.83 | $8.11 | $8.43 | $8.08 | 59,491,840 |
| 2019-05-27 | $7.50 | $8.03 | $7.44 | $8.03 | $7.70 | 30,438,650 |
| 2019-05-24 | $7.26 | $7.80 | $7.03 | $7.30 | $7.00 | 29,879,400 |
| 2019-05-23 | $7.52 | $7.85 | $7.35 | $7.58 | $7.27 | 30,048,070 |
| 2019-05-22 | $7.99 | $8.24 | $7.47 | $7.47 | $7.16 | 48,078,620 |
| 2019-05-21 | $7.31 | $7.70 | $7.07 | $7.70 | $7.38 | 40,077,610 |
| 2019-05-20 | $6.23 | $7.00 | $6.16 | $7.00 | $6.71 | 25,006,990 |
| 2019-05-17 | $6.74 | $6.85 | $6.33 | $6.36 | $6.10 | 19,857,370 |
| 2019-05-16 | $6.11 | $6.72 | $6.09 | $6.72 | $6.44 | 23,821,090 |
| 2019-05-15 | $6.08 | $6.14 | $6.06 | $6.11 | $5.86 | 4,862,170 |
| 2019-05-14 | $6.00 | $6.15 | $6.00 | $6.09 | $5.84 | 4,426,410 |
| 2019-05-13 | $6.10 | $6.16 | $6.03 | $6.06 | $5.81 | 3,053,100 |
| 2019-05-10 | $6.05 | $6.19 | $5.92 | $6.19 | $5.94 | 5,656,940 |
| 2019-05-09 | $5.91 | $6.16 | $5.87 | $6.04 | $5.79 | 4,056,670 |
| 2019-05-08 | $5.75 | $6.03 | $5.75 | $5.96 | $5.72 | 2,789,110 |
| 2019-05-07 | $5.96 | $6.06 | $5.89 | $5.99 | $5.74 | 3,583,490 |
| 2019-05-06 | $6.23 | $6.23 | $5.82 | $5.91 | $5.67 | 5,263,470 |
| 2019-05-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2019-05-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2019-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2019-04-30 | $6.40 | $6.41 | $6.30 | $6.36 | $6.10 | 2,693,400 |
| 2019-04-29 | $6.68 | $6.72 | $6.28 | $6.29 | $6.03 | 7,330,670 |
| 2019-04-26 | $6.61 | $6.79 | $6.53 | $6.67 | $6.40 | 5,308,060 |
| 2019-04-25 | $6.89 | $7.03 | $6.62 | $6.64 | $6.37 | 8,664,790 |
| 2019-04-24 | $7.10 | $7.12 | $6.85 | $6.99 | $6.70 | 9,094,780 |
| 2019-04-23 | $7.04 | $7.24 | $6.90 | $7.13 | $6.84 | 8,105,080 |
| 2019-04-22 | $7.18 | $7.28 | $7.06 | $7.08 | $6.79 | 5,884,700 |
| 2019-04-19 | $7.01 | $7.26 | $6.98 | $7.17 | $6.88 | 8,199,320 |
| 2019-04-18 | $7.10 | $7.39 | $7.01 | $7.04 | $6.75 | 12,343,080 |
| 2019-04-17 | $6.95 | $7.10 | $6.93 | $7.03 | $6.74 | 8,937,700 |
| 2019-04-16 | $6.78 | $6.94 | $6.70 | $6.92 | $6.64 | 5,885,440 |
| 2019-04-15 | $6.91 | $7.00 | $6.70 | $6.76 | $6.48 | 4,905,750 |
| 2019-04-12 | $6.84 | $6.89 | $6.75 | $6.85 | $6.57 | 4,667,500 |
| 2019-04-11 | $6.97 | $6.99 | $6.78 | $6.86 | $6.58 | 6,515,900 |
| 2019-04-10 | $7.01 | $7.01 | $6.81 | $6.94 | $6.66 | 6,090,400 |
| 2019-04-09 | $7.01 | $7.06 | $6.91 | $7.01 | $6.72 | 6,441,450 |
| 2019-04-08 | $7.23 | $7.31 | $6.90 | $7.01 | $6.72 | 12,545,590 |
| 2019-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.93 | 0 |
| 2019-04-04 | $7.11 | $7.35 | $7.08 | $7.23 | $6.93 | 14,657,930 |
| 2019-04-03 | $7.09 | $7.12 | $7.02 | $7.10 | $6.81 | 9,522,760 |
| 2019-04-02 | $7.14 | $7.25 | $7.10 | $7.13 | $6.84 | 10,479,310 |
| 2019-04-01 | $6.97 | $7.17 | $6.95 | $7.12 | $6.83 | 9,401,910 |
| 2019-03-29 | $6.87 | $6.96 | $6.70 | $6.95 | $6.67 | 9,380,600 |
| 2019-03-28 | $6.85 | $7.05 | $6.84 | $6.86 | $6.58 | 6,013,670 |
| 2019-03-27 | $6.89 | $6.95 | $6.75 | $6.92 | $6.64 | 7,472,080 |
| 2019-03-26 | $7.30 | $7.37 | $6.77 | $6.82 | $6.54 | 11,522,590 |
| 2019-03-25 | $7.24 | $7.45 | $7.18 | $7.30 | $7.00 | 6,278,180 |
| 2019-03-22 | $7.34 | $7.51 | $7.28 | $7.34 | $7.04 | 5,440,250 |
| 2019-03-21 | $7.37 | $7.49 | $7.36 | $7.44 | $7.14 | 6,941,300 |
| 2019-03-20 | $7.39 | $7.53 | $7.19 | $7.37 | $7.07 | 8,327,720 |
| 2019-03-19 | $8.00 | $8.04 | $7.36 | $7.48 | $7.17 | 14,591,740 |
| 2019-03-18 | $7.48 | $7.85 | $7.45 | $7.82 | $7.50 | 10,568,690 |
| 2019-03-15 | $7.48 | $7.60 | $7.20 | $7.38 | $7.08 | 10,457,700 |
| 2019-03-14 | $7.66 | $7.87 | $7.30 | $7.32 | $7.02 | 8,948,180 |
| 2019-03-13 | $7.62 | $7.99 | $7.55 | $7.65 | $7.34 | 8,836,780 |
| 2019-03-12 | $7.85 | $7.94 | $7.61 | $7.70 | $7.38 | 7,975,330 |
| 2019-03-11 | $7.28 | $7.85 | $7.28 | $7.77 | $7.45 | 9,803,480 |
| 2019-03-08 | $7.62 | $7.68 | $7.25 | $7.25 | $6.95 | 9,976,670 |
| 2019-03-07 | $7.54 | $7.82 | $7.52 | $7.70 | $7.38 | 8,317,680 |
| 2019-03-06 | $7.34 | $7.68 | $7.34 | $7.52 | $7.21 | 8,694,290 |
| 2019-03-05 | $7.20 | $7.35 | $7.13 | $7.32 | $7.02 | 5,684,610 |
| 2019-03-04 | $7.24 | $7.31 | $7.04 | $7.16 | $6.87 | 8,888,650 |
| 2019-03-01 | $7.15 | $7.24 | $7.03 | $7.14 | $6.85 | 3,865,210 |
| 2019-02-28 | $6.99 | $7.25 | $6.99 | $7.16 | $6.87 | 5,756,830 |
| 2019-02-27 | $6.96 | $7.25 | $6.94 | $6.99 | $6.70 | 6,057,650 |
| 2019-02-26 | $7.09 | $7.29 | $7.05 | $7.10 | $6.81 | 9,483,030 |
| 2019-02-25 | $6.80 | $7.10 | $6.75 | $7.05 | $6.76 | 9,328,040 |
| 2019-02-22 | $6.56 | $6.75 | $6.54 | $6.73 | $6.45 | 4,288,620 |
| 2019-02-21 | $6.67 | $6.75 | $6.57 | $6.60 | $6.33 | 4,384,820 |
| 2019-02-20 | $6.66 | $6.87 | $6.52 | $6.69 | $6.42 | 5,447,850 |
| 2019-02-19 | $6.53 | $6.68 | $6.45 | $6.67 | $6.40 | 9,236,800 |
| 2019-02-18 | $6.30 | $6.59 | $6.30 | $6.53 | $6.26 | 6,471,180 |
| 2019-02-15 | $6.30 | $6.48 | $6.26 | $6.32 | $6.06 | 4,083,680 |
| 2019-02-14 | $6.32 | $6.36 | $6.21 | $6.33 | $6.07 | 3,828,630 |
| 2019-02-13 | $6.00 | $6.34 | $5.99 | $6.27 | $6.01 | 6,333,400 |
| 2019-02-12 | $5.94 | $6.05 | $5.94 | $6.02 | $5.77 | 2,475,850 |
| 2019-02-11 | $5.88 | $5.97 | $5.86 | $5.97 | $5.73 | 2,314,360 |
| 2019-02-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.60 | 0 |
| 2019-02-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.60 | 0 |
| 2019-02-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.60 | 0 |
| 2019-02-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.60 | 0 |
| 2019-02-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.60 | 0 |
| 2019-02-01 | $5.81 | $5.87 | $5.75 | $5.84 | $5.60 | 2,492,850 |
| 2019-01-31 | $5.59 | $5.79 | $5.57 | $5.73 | $5.50 | 4,348,920 |
| 2019-01-30 | $5.52 | $5.76 | $5.52 | $5.60 | $5.37 | 3,755,690 |
| 2019-01-29 | $5.94 | $5.95 | $5.65 | $5.65 | $5.42 | 11,070,310 |
| 2019-01-28 | $6.42 | $6.42 | $6.26 | $6.28 | $6.02 | 2,808,900 |
| 2019-01-25 | $6.31 | $6.42 | $6.28 | $6.38 | $6.12 | 2,493,450 |
| 2019-01-24 | $6.31 | $6.36 | $6.26 | $6.31 | $6.05 | 2,116,170 |
| 2019-01-23 | $6.28 | $6.34 | $6.24 | $6.32 | $6.06 | 1,779,220 |
| 2019-01-22 | $6.35 | $6.40 | $6.25 | $6.28 | $6.02 | 2,409,350 |
| 2019-01-21 | $6.38 | $6.40 | $6.31 | $6.36 | $6.10 | 2,084,700 |
| 2019-01-18 | $6.27 | $6.35 | $6.25 | $6.34 | $6.08 | 2,554,700 |
| 2019-01-17 | $6.40 | $6.41 | $6.24 | $6.31 | $6.05 | 2,925,520 |
| 2019-01-16 | $6.43 | $6.45 | $6.30 | $6.32 | $6.06 | 2,342,600 |
| 2019-01-15 | $6.38 | $6.46 | $6.33 | $6.42 | $6.16 | 3,497,350 |
| 2019-01-14 | $6.37 | $6.49 | $6.30 | $6.38 | $6.12 | 3,689,750 |
| 2019-01-11 | $6.23 | $6.40 | $6.22 | $6.38 | $6.12 | 4,361,410 |
| 2019-01-10 | $6.24 | $6.34 | $6.21 | $6.21 | $5.96 | 3,214,150 |
| 2019-01-09 | $6.32 | $6.46 | $6.28 | $6.29 | $6.03 | 7,203,660 |
| 2019-01-08 | $6.33 | $6.72 | $6.32 | $6.39 | $6.13 | 11,538,950 |
| 2019-01-07 | $6.26 | $6.40 | $6.15 | $6.36 | $6.10 | 6,129,060 |
| 2019-01-04 | $5.91 | $6.18 | $5.87 | $6.17 | $5.92 | 4,213,700 |
| 2019-01-03 | $5.97 | $6.07 | $5.90 | $5.97 | $5.73 | 1,883,400 |
| 2019-01-02 | $5.89 | $5.99 | $5.85 | $5.92 | $5.68 | 1,779,980 |
| 2019-01-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.65 | 0 |
| 2018-12-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.65 | 0 |
| 2018-12-28 | $5.89 | $5.98 | $5.84 | $5.89 | $5.65 | 1,603,200 |
| 2018-12-27 | $6.15 | $6.15 | $5.87 | $5.89 | $5.65 | 1,529,840 |
| 2018-12-26 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-12-25 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-12-24 | $5.98 | $6.08 | $5.97 | $6.07 | $5.82 | 1,574,970 |
| 2018-12-21 | $6.07 | $6.07 | $5.93 | $5.98 | $5.73 | 2,175,720 |
| 2018-12-20 | $6.08 | $6.12 | $6.00 | $6.07 | $5.82 | 2,093,360 |
| 2018-12-19 | $6.24 | $6.27 | $6.03 | $6.03 | $5.78 | 3,091,380 |
| 2018-12-18 | $6.22 | $6.28 | $6.14 | $6.22 | $5.97 | 2,522,440 |
| 2018-12-17 | $6.32 | $6.36 | $6.21 | $6.28 | $6.02 | 2,772,150 |
| 2018-12-14 | $6.53 | $6.58 | $6.28 | $6.32 | $6.06 | 3,792,350 |
| 2018-12-13 | $6.48 | $6.56 | $6.40 | $6.55 | $6.28 | 4,279,330 |
| 2018-12-12 | $6.40 | $6.55 | $6.38 | $6.49 | $6.22 | 3,983,750 |
| 2018-12-11 | $6.38 | $6.43 | $6.34 | $6.41 | $6.15 | 2,188,250 |
| 2018-12-10 | $6.50 | $6.52 | $6.30 | $6.33 | $6.07 | 2,585,500 |
| 2018-12-07 | $6.60 | $6.63 | $6.46 | $6.50 | $6.23 | 3,734,800 |
| 2018-12-06 | $6.52 | $6.65 | $6.50 | $6.60 | $6.33 | 4,980,050 |
| 2018-12-05 | $6.52 | $6.62 | $6.45 | $6.56 | $6.29 | 4,408,700 |
| 2018-12-04 | $6.62 | $6.65 | $6.51 | $6.62 | $6.35 | 4,246,050 |
| 2018-12-03 | $6.61 | $6.69 | $6.47 | $6.62 | $6.35 | 7,145,200 |
| 2018-11-30 | $6.24 | $6.43 | $6.24 | $6.40 | $6.14 | 4,548,710 |
| 2018-11-29 | $6.47 | $6.67 | $6.34 | $6.35 | $6.09 | 7,981,640 |
| 2018-11-28 | $6.34 | $6.44 | $6.22 | $6.43 | $6.17 | 3,481,250 |
| 2018-11-27 | $6.36 | $6.40 | $6.29 | $6.34 | $6.08 | 2,649,450 |
| 2018-11-26 | $6.18 | $6.40 | $6.16 | $6.32 | $6.06 | 3,340,790 |
| 2018-11-23 | $6.52 | $6.54 | $6.19 | $6.22 | $5.97 | 5,376,760 |
| 2018-11-22 | $6.57 | $6.63 | $6.50 | $6.52 | $6.25 | 3,848,700 |
| 2018-11-21 | $6.40 | $6.61 | $6.38 | $6.59 | $6.32 | 5,128,570 |
| 2018-11-20 | $6.74 | $6.74 | $6.51 | $6.51 | $6.24 | 8,456,910 |
| 2018-11-19 | $6.70 | $6.93 | $6.62 | $6.82 | $6.54 | 14,327,260 |
| 2018-11-16 | $6.55 | $6.67 | $6.52 | $6.55 | $6.28 | 7,207,460 |
| 2018-11-15 | $6.41 | $6.55 | $6.40 | $6.54 | $6.27 | 6,360,160 |
| 2018-11-14 | $6.53 | $6.60 | $6.41 | $6.45 | $6.19 | 7,318,610 |
| 2018-11-13 | $6.36 | $6.59 | $6.34 | $6.55 | $6.28 | 10,202,800 |
| 2018-11-12 | $6.23 | $6.44 | $6.21 | $6.44 | $6.18 | 6,361,770 |
| 2018-11-09 | $6.25 | $6.40 | $6.25 | $6.27 | $6.01 | 4,806,520 |
| 2018-11-08 | $6.35 | $6.38 | $6.24 | $6.24 | $5.98 | 4,410,100 |
| 2018-11-07 | $6.46 | $6.48 | $6.30 | $6.32 | $6.06 | 7,807,020 |
| 2018-11-06 | $6.26 | $6.45 | $6.18 | $6.43 | $6.17 | 11,900,680 |
| 2018-11-05 | $6.34 | $6.39 | $6.22 | $6.32 | $6.06 | 8,448,720 |
| 2018-11-02 | $6.30 | $6.41 | $6.27 | $6.39 | $6.13 | 9,634,380 |
| 2018-11-01 | $6.33 | $6.44 | $6.26 | $6.28 | $6.02 | 12,433,540 |
| 2018-10-31 | $6.18 | $6.64 | $6.11 | $6.37 | $6.11 | 18,489,600 |
| 2018-10-30 | $5.94 | $6.15 | $5.91 | $6.08 | $5.83 | 4,605,680 |
| 2018-10-29 | $6.00 | $6.11 | $5.92 | $5.96 | $5.72 | 3,188,930 |
| 2018-10-26 | $6.10 | $6.21 | $6.03 | $6.09 | $5.84 | 5,600,450 |
| 2018-10-25 | $5.90 | $6.05 | $5.81 | $6.02 | $5.77 | 6,548,630 |
| 2018-10-24 | $6.04 | $6.20 | $5.98 | $6.08 | $5.83 | 7,534,140 |
| 2018-10-23 | $6.22 | $6.47 | $6.07 | $6.15 | $5.90 | 14,633,190 |
| 2018-10-22 | $5.73 | $6.06 | $5.72 | $5.98 | $5.73 | 6,103,430 |
| 2018-10-19 | $5.48 | $5.68 | $5.36 | $5.67 | $5.44 | 3,775,770 |
| 2018-10-18 | $5.66 | $5.68 | $5.51 | $5.56 | $5.33 | 2,558,500 |
| 2018-10-17 | $5.75 | $5.84 | $5.60 | $5.71 | $5.48 | 2,684,000 |
| 2018-10-16 | $5.65 | $5.83 | $5.52 | $5.68 | $5.45 | 3,564,650 |
| 2018-10-15 | $5.90 | $5.90 | $5.61 | $5.63 | $5.40 | 4,119,750 |
| 2018-10-12 | $5.82 | $5.84 | $5.46 | $5.82 | $5.58 | 5,700,640 |
| 2018-10-11 | $6.08 | $6.23 | $5.80 | $5.86 | $5.62 | 7,896,430 |
| 2018-10-10 | $6.38 | $6.44 | $6.30 | $6.44 | $6.18 | 5,098,350 |
| 2018-10-09 | $6.27 | $6.42 | $6.25 | $6.40 | $6.14 | 5,018,410 |
| 2018-10-08 | $6.29 | $6.52 | $6.20 | $6.27 | $6.01 | 7,523,600 |
| 2018-10-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-10-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-10-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-09-28 | $6.11 | $6.39 | $6.11 | $6.39 | $6.13 | 5,830,070 |
| 2018-09-27 | $6.34 | $6.34 | $6.10 | $6.10 | $5.85 | 4,355,400 |
| 2018-09-26 | $6.38 | $6.42 | $6.28 | $6.34 | $6.08 | 4,158,150 |
| 2018-09-25 | $6.38 | $6.45 | $6.32 | $6.37 | $6.11 | 3,189,220 |
| 2018-09-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2018-09-21 | $6.37 | $6.48 | $6.27 | $6.45 | $6.19 | 8,201,960 |
| 2018-09-20 | $6.40 | $6.77 | $6.37 | $6.48 | $6.21 | 13,976,020 |
| 2018-09-19 | $6.16 | $6.36 | $6.12 | $6.25 | $5.99 | 4,909,410 |
| 2018-09-18 | $6.09 | $6.21 | $6.06 | $6.19 | $5.94 | 3,241,750 |
| 2018-09-17 | $6.10 | $6.20 | $6.00 | $6.09 | $5.84 | 3,560,560 |
| 2018-09-14 | $6.19 | $6.37 | $6.15 | $6.20 | $5.95 | 5,760,550 |
| 2018-09-13 | $6.02 | $6.15 | $6.02 | $6.15 | $5.90 | 3,342,950 |
| 2018-09-12 | $5.97 | $6.05 | $5.93 | $6.02 | $5.77 | 3,258,800 |
| 2018-09-11 | $5.97 | $6.01 | $5.86 | $5.95 | $5.71 | 3,683,750 |
| 2018-09-10 | $6.32 | $6.33 | $5.91 | $5.93 | $5.69 | 7,060,810 |
| 2018-09-07 | $6.33 | $6.43 | $6.25 | $6.34 | $6.08 | 2,635,850 |
| 2018-09-06 | $6.35 | $6.41 | $6.30 | $6.34 | $6.08 | 2,681,650 |
| 2018-09-05 | $6.50 | $6.52 | $6.28 | $6.33 | $6.07 | 4,053,650 |
| 2018-09-04 | $6.40 | $6.55 | $6.36 | $6.53 | $6.26 | 2,683,350 |
| 2018-09-03 | $6.45 | $6.50 | $6.25 | $6.40 | $6.14 | 3,069,430 |
| 2018-08-31 | $6.62 | $6.62 | $6.45 | $6.46 | $6.20 | 2,648,390 |
| 2018-08-30 | $6.69 | $6.74 | $6.57 | $6.58 | $6.31 | 3,362,200 |
| 2018-08-29 | $6.75 | $6.75 | $6.63 | $6.67 | $6.40 | 2,646,720 |
| 2018-08-28 | $6.78 | $6.81 | $6.67 | $6.76 | $6.48 | 3,816,250 |
| 2018-08-27 | $6.61 | $6.76 | $6.60 | $6.74 | $6.46 | 4,727,090 |
| 2018-08-24 | $6.60 | $6.74 | $6.54 | $6.64 | $6.37 | 3,788,340 |
| 2018-08-23 | $6.55 | $6.66 | $6.52 | $6.62 | $6.35 | 2,658,340 |
| 2018-08-22 | $6.60 | $6.69 | $6.55 | $6.56 | $6.29 | 2,948,390 |
| 2018-08-21 | $6.60 | $6.66 | $6.50 | $6.60 | $6.33 | 4,208,050 |
| 2018-08-20 | $6.75 | $6.79 | $6.41 | $6.61 | $6.34 | 6,745,330 |
| 2018-08-17 | $6.94 | $6.99 | $6.70 | $6.73 | $6.45 | 3,305,580 |
| 2018-08-16 | $6.90 | $6.98 | $6.75 | $6.90 | $6.62 | 3,277,360 |
| 2018-08-15 | $7.20 | $7.20 | $6.92 | $6.97 | $6.68 | 6,655,020 |
| 2018-08-14 | $7.08 | $7.40 | $7.01 | $7.24 | $6.94 | 8,491,100 |
| 2018-08-13 | $6.95 | $7.10 | $6.86 | $7.09 | $6.80 | 4,660,750 |
| 2018-08-10 | $7.09 | $7.13 | $6.98 | $7.06 | $6.77 | 4,170,500 |
| 2018-08-09 | $6.88 | $7.14 | $6.87 | $7.09 | $6.80 | 4,522,600 |
| 2018-08-08 | $7.07 | $7.11 | $6.90 | $6.93 | $6.65 | 4,005,300 |
| 2018-08-07 | $6.87 | $7.10 | $6.85 | $7.08 | $6.79 | 5,333,300 |
| 2018-08-06 | $7.34 | $7.34 | $6.77 | $6.88 | $6.60 | 7,545,240 |
| 2018-08-03 | $7.32 | $7.44 | $7.28 | $7.28 | $6.98 | 3,547,670 |
| 2018-08-02 | $7.55 | $7.59 | $7.13 | $7.35 | $7.05 | 6,494,280 |
| 2018-08-01 | $7.92 | $7.97 | $7.53 | $7.54 | $7.23 | 6,326,370 |
| 2018-07-31 | $7.82 | $7.98 | $7.78 | $7.88 | $7.56 | 3,526,070 |
| 2018-07-30 | $7.93 | $8.07 | $7.79 | $7.84 | $7.52 | 5,620,870 |
| 2018-07-27 | $8.05 | $8.14 | $7.95 | $7.95 | $7.62 | 5,905,250 |
| 2018-07-26 | $8.21 | $8.26 | $8.02 | $8.08 | $7.75 | 9,153,450 |
| 2018-07-25 | $8.10 | $8.29 | $8.04 | $8.28 | $7.94 | 11,142,540 |
| 2018-07-24 | $7.82 | $8.30 | $7.79 | $8.16 | $7.83 | 16,429,710 |
| 2018-07-23 | $7.75 | $7.93 | $7.72 | $7.85 | $7.53 | 7,417,550 |
| 2018-07-20 | $7.90 | $7.95 | $7.72 | $7.80 | $7.48 | 10,718,490 |
| 2018-07-19 | $7.64 | $8.39 | $7.36 | $8.00 | $7.67 | 11,490,170 |
| 2018-07-18 | $7.79 | $7.87 | $7.63 | $7.63 | $7.32 | 4,878,550 |
| 2018-07-17 | $7.75 | $7.84 | $7.69 | $7.79 | $7.47 | 4,331,300 |
| 2018-07-16 | $7.83 | $7.91 | $7.66 | $7.70 | $7.38 | 6,164,940 |
| 2018-07-13 | $7.81 | $7.92 | $7.71 | $7.84 | $7.52 | 6,752,530 |
| 2018-07-12 | $7.53 | $7.87 | $7.53 | $7.80 | $7.48 | 7,516,680 |
| 2018-07-11 | $7.49 | $7.75 | $7.35 | $7.59 | $7.28 | 7,415,830 |
| 2018-07-10 | $7.53 | $7.75 | $7.50 | $7.60 | $7.29 | 5,741,210 |
| 2018-07-09 | $7.23 | $7.57 | $7.23 | $7.56 | $7.25 | 5,880,000 |
| 2018-07-06 | $7.30 | $7.43 | $7.05 | $7.23 | $6.93 | 5,945,650 |
| 2018-07-05 | $7.62 | $7.72 | $7.15 | $7.18 | $6.89 | 8,425,690 |
| 2018-07-04 | $7.70 | $7.96 | $7.56 | $7.67 | $7.36 | 5,260,090 |
| 2018-07-03 | $7.63 | $7.80 | $7.42 | $7.72 | $7.40 | 5,828,680 |
| 2018-07-02 | $7.91 | $7.95 | $7.53 | $7.60 | $7.29 | 6,570,000 |
| 2018-06-29 | $7.65 | $7.95 | $7.62 | $7.91 | $7.59 | 6,417,350 |
| 2018-06-28 | $7.80 | $7.96 | $7.70 | $7.70 | $7.38 | 8,315,500 |
| 2018-06-27 | $7.70 | $8.04 | $7.55 | $7.88 | $7.56 | 11,584,630 |
| 2018-06-26 | $7.33 | $7.81 | $7.28 | $7.64 | $7.33 | 8,123,150 |
| 2018-06-25 | $7.74 | $7.79 | $7.54 | $7.60 | $7.29 | 6,923,520 |
| 2018-06-22 | $7.30 | $7.79 | $7.15 | $7.65 | $7.34 | 11,031,640 |
| 2018-06-21 | $7.94 | $8.17 | $7.51 | $7.53 | $7.22 | 16,297,810 |
| 2018-06-20 | $8.19 | $8.21 | $7.70 | $7.93 | $7.61 | 20,801,700 |
| 2018-06-19 | $8.98 | $9.27 | $8.35 | $8.38 | $8.04 | 30,486,270 |
| 2018-06-18 | $9.28 | $9.28 | $9.28 | $9.28 | $8.90 | 0 |
| 2018-06-15 | $8.76 | $9.60 | $8.73 | $9.28 | $8.90 | 36,265,710 |
| 2018-06-14 | $9.03 | $9.38 | $8.73 | $8.77 | $8.41 | 22,079,850 |
| 2018-06-13 | $8.79 | $8.98 | $8.66 | $8.69 | $8.33 | 12,638,280 |
| 2018-06-12 | $8.48 | $8.89 | $8.40 | $8.83 | $8.47 | 13,339,050 |
| 2018-06-11 | $8.52 | $8.64 | $8.36 | $8.46 | $8.11 | 6,748,760 |
| 2018-06-08 | $8.74 | $8.78 | $8.42 | $8.57 | $8.22 | 10,087,950 |
| 2018-06-07 | $8.65 | $8.93 | $8.58 | $8.84 | $8.48 | 15,285,910 |
| 2018-06-06 | $8.66 | $8.73 | $8.52 | $8.65 | $8.30 | 8,809,460 |
| 2018-06-05 | $8.51 | $8.75 | $8.40 | $8.72 | $8.36 | 11,696,770 |
| 2018-06-04 | $8.76 | $8.89 | $8.34 | $8.46 | $8.11 | 16,819,830 |
| 2018-06-01 | $8.98 | $9.16 | $8.75 | $8.76 | $8.40 | 18,124,440 |
| 2018-05-31 | $8.79 | $9.29 | $8.66 | $9.21 | $8.83 | 32,383,090 |
| 2018-05-30 | $8.35 | $9.28 | $8.10 | $8.97 | $8.60 | 39,729,090 |
| 2018-05-29 | $8.25 | $8.48 | $8.20 | $8.44 | $8.09 | 6,564,110 |
| 2018-05-28 | $8.32 | $8.41 | $8.20 | $8.25 | $7.91 | 4,433,400 |
| 2018-05-25 | $8.36 | $8.46 | $8.31 | $8.36 | $8.02 | 5,396,960 |
| 2018-05-24 | $8.28 | $8.53 | $8.24 | $8.39 | $8.05 | 5,738,720 |
| 2018-05-23 | $8.62 | $8.62 | $8.28 | $8.29 | $7.95 | 7,064,500 |
| 2018-05-22 | $8.36 | $8.63 | $8.31 | $8.62 | $8.27 | 8,207,060 |
| 2018-05-21 | $8.29 | $8.54 | $8.29 | $8.38 | $8.04 | 6,830,150 |
| 2018-05-18 | $8.09 | $8.25 | $8.09 | $8.24 | $7.90 | 3,759,900 |
| 2018-05-17 | $8.22 | $8.22 | $8.03 | $8.12 | $7.79 | 3,500,070 |
| 2018-05-16 | $8.42 | $8.46 | $8.25 | $8.29 | $7.83 | 4,328,650 |
| 2018-05-15 | $8.32 | $8.45 | $8.20 | $8.45 | $7.99 | 5,310,120 |
| 2018-05-14 | $8.43 | $8.66 | $8.30 | $8.32 | $7.86 | 8,781,120 |
| 2018-05-11 | $8.36 | $8.78 | $8.21 | $8.49 | $8.02 | 15,925,790 |
| 2018-05-10 | $8.30 | $8.41 | $8.26 | $8.33 | $7.87 | 6,946,600 |
| 2018-05-09 | $8.24 | $8.37 | $8.20 | $8.28 | $7.83 | 6,089,810 |
| 2018-05-08 | $8.20 | $8.26 | $8.10 | $8.21 | $7.76 | 6,750,210 |
| 2018-05-07 | $7.81 | $8.25 | $7.81 | $8.21 | $7.76 | 9,822,000 |
| 2018-05-04 | $7.78 | $7.89 | $7.76 | $7.79 | $7.36 | 3,693,130 |
| 2018-05-03 | $7.81 | $7.86 | $7.58 | $7.80 | $7.37 | 4,031,730 |
| 2018-05-02 | $7.75 | $7.87 | $7.72 | $7.81 | $7.38 | 2,987,550 |
| 2018-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.30 | 0 |
| 2018-04-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.30 | 0 |
| 2018-04-27 | $7.69 | $7.83 | $7.68 | $7.72 | $7.30 | 3,202,060 |
| 2018-04-26 | $7.90 | $7.94 | $7.60 | $7.60 | $7.18 | 4,095,220 |
| 2018-04-25 | $7.88 | $8.09 | $7.83 | $7.89 | $7.46 | 4,002,300 |
| 2018-04-24 | $7.80 | $7.95 | $7.72 | $7.92 | $7.48 | 3,906,410 |
| 2018-04-23 | $7.60 | $7.88 | $7.60 | $7.74 | $7.31 | 3,631,010 |
| 2018-04-20 | $8.08 | $8.10 | $7.74 | $7.76 | $7.33 | 6,246,190 |
| 2018-04-19 | $7.92 | $8.14 | $7.90 | $8.07 | $7.63 | 6,336,010 |
| 2018-04-18 | $7.78 | $8.00 | $7.70 | $7.95 | $7.51 | 5,806,080 |
| 2018-04-17 | $8.17 | $8.21 | $7.73 | $7.75 | $7.32 | 10,044,610 |
| 2018-04-16 | $8.29 | $8.41 | $8.10 | $8.17 | $7.72 | 6,019,500 |
| 2018-04-13 | $8.34 | $8.34 | $8.13 | $8.31 | $7.85 | 6,805,500 |
| 2018-04-12 | $8.43 | $8.43 | $8.25 | $8.25 | $7.80 | 7,786,540 |
| 2018-04-11 | $8.58 | $8.62 | $8.37 | $8.50 | $8.03 | 10,144,020 |
| 2018-04-10 | $8.22 | $8.59 | $8.20 | $8.55 | $8.08 | 15,401,820 |
| 2018-04-09 | $7.78 | $8.25 | $7.72 | $8.17 | $7.72 | 9,341,290 |
| 2018-04-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2018-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2018-04-04 | $8.00 | $8.09 | $7.77 | $7.79 | $7.36 | 6,537,050 |
| 2018-04-03 | $8.24 | $8.30 | $7.98 | $8.02 | $7.58 | 8,425,670 |
| 2018-04-02 | $8.26 | $8.44 | $8.18 | $8.42 | $7.96 | 7,523,900 |
| 2018-03-30 | $8.17 | $8.28 | $8.12 | $8.26 | $7.81 | 5,454,860 |
| 2018-03-29 | $8.05 | $8.20 | $8.05 | $8.11 | $7.66 | 4,610,800 |
| 2018-03-28 | $8.04 | $8.18 | $7.96 | $8.05 | $7.61 | 5,361,620 |
| 2018-03-27 | $7.90 | $8.13 | $7.82 | $8.11 | $7.66 | 7,589,580 |
| 2018-03-26 | $7.43 | $7.88 | $7.26 | $7.82 | $7.39 | 7,650,400 |
| 2018-03-23 | $7.70 | $8.01 | $7.46 | $7.56 | $7.14 | 10,266,520 |
| 2018-03-22 | $8.34 | $8.52 | $8.24 | $8.28 | $7.83 | 5,851,230 |
| 2018-03-21 | $8.56 | $8.77 | $8.36 | $8.39 | $7.93 | 7,525,900 |
| 2018-03-20 | $8.48 | $8.61 | $8.38 | $8.60 | $8.13 | 6,352,700 |
| 2018-03-19 | $8.50 | $8.67 | $8.40 | $8.60 | $8.13 | 5,843,660 |
| 2018-03-16 | $8.67 | $8.83 | $8.53 | $8.53 | $8.06 | 7,494,190 |
| 2018-03-15 | $8.70 | $8.84 | $8.56 | $8.73 | $8.25 | 14,216,220 |
| 2018-03-14 | $9.09 | $9.50 | $8.94 | $8.96 | $8.47 | 25,881,170 |
| 2018-03-13 | $8.90 | $9.11 | $8.70 | $8.99 | $8.50 | 16,126,110 |
| 2018-03-12 | $8.62 | $9.02 | $8.58 | $8.90 | $8.41 | 20,774,550 |
| 2018-03-09 | $8.41 | $8.67 | $8.39 | $8.61 | $8.14 | 13,103,750 |
| 2018-03-08 | $8.45 | $8.57 | $8.35 | $8.43 | $7.97 | 10,626,620 |
| 2018-03-07 | $8.66 | $8.68 | $8.40 | $8.49 | $8.02 | 16,355,050 |
| 2018-03-06 | $8.85 | $9.29 | $8.68 | $8.74 | $8.26 | 23,137,140 |
| 2018-03-05 | $8.60 | $8.86 | $8.55 | $8.75 | $8.27 | 16,999,600 |
| 2018-03-02 | $8.35 | $9.22 | $8.30 | $8.81 | $8.33 | 36,039,040 |
| 2018-03-01 | $8.28 | $8.73 | $8.08 | $8.38 | $7.92 | 28,502,880 |
| 2018-02-28 | $7.30 | $8.10 | $7.21 | $8.10 | $7.65 | 10,206,240 |
| 2018-02-27 | $7.44 | $7.47 | $7.32 | $7.36 | $6.96 | 3,893,790 |
| 2018-02-26 | $7.35 | $7.46 | $7.26 | $7.44 | $7.03 | 4,173,870 |
| 2018-02-23 | $7.34 | $7.36 | $7.20 | $7.29 | $6.89 | 3,708,520 |
| 2018-02-22 | $7.24 | $7.45 | $7.16 | $7.38 | $6.97 | 4,678,860 |
| 2018-02-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.76 | 0 |
| 2018-02-20 | $7.15 | $7.15 | $7.15 | $7.15 | $6.76 | 0 |
| 2018-02-19 | $7.15 | $7.15 | $7.15 | $7.15 | $6.76 | 0 |
| 2018-02-16 | $7.15 | $7.15 | $7.15 | $7.15 | $6.76 | 0 |
| 2018-02-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.76 | 0 |
| 2018-02-14 | $7.14 | $7.23 | $7.09 | $7.15 | $6.76 | 2,505,900 |
| 2018-02-13 | $7.09 | $7.22 | $7.04 | $7.13 | $6.74 | 3,932,500 |
| 2018-02-12 | $6.83 | $7.17 | $6.82 | $7.08 | $6.69 | 5,219,250 |
| 2018-02-09 | $6.95 | $6.95 | $6.50 | $6.82 | $6.45 | 4,807,190 |
| 2018-02-08 | $6.95 | $7.23 | $6.89 | $7.09 | $6.70 | 4,198,500 |
| 2018-02-07 | $6.82 | $6.97 | $6.62 | $6.96 | $6.58 | 5,539,420 |
| 2018-02-06 | $7.25 | $7.34 | $6.68 | $6.73 | $6.36 | 5,712,980 |
| 2018-02-05 | $7.26 | $7.41 | $7.18 | $7.37 | $6.97 | 2,798,580 |
| 2018-02-02 | $7.38 | $7.46 | $7.08 | $7.36 | $6.96 | 7,195,200 |
| 2018-02-01 | $7.87 | $8.00 | $7.37 | $7.38 | $6.97 | 8,240,580 |
| 2018-01-31 | $8.23 | $8.23 | $7.85 | $7.95 | $7.51 | 7,802,990 |
| 2018-01-30 | $8.36 | $8.46 | $8.33 | $8.36 | $7.90 | 3,471,200 |
| 2018-01-29 | $8.55 | $8.65 | $8.33 | $8.36 | $7.90 | 5,586,550 |
| 2018-01-26 | $8.72 | $8.75 | $8.54 | $8.59 | $8.12 | 6,146,710 |
| 2018-01-25 | $8.79 | $8.96 | $8.72 | $8.73 | $8.25 | 6,425,750 |
| 2018-01-24 | $8.76 | $8.84 | $8.60 | $8.81 | $8.33 | 5,395,990 |
| 2018-01-23 | $8.67 | $8.78 | $8.61 | $8.76 | $8.28 | 4,062,400 |
| 2018-01-22 | $8.53 | $8.79 | $8.41 | $8.71 | $8.23 | 5,718,260 |
| 2018-01-19 | $8.74 | $8.81 | $8.56 | $8.62 | $8.15 | 6,158,590 |
| 2018-01-18 | $8.66 | $8.94 | $8.65 | $8.75 | $8.27 | 5,556,140 |
| 2018-01-17 | $8.69 | $8.75 | $8.35 | $8.71 | $8.23 | 7,914,590 |
| 2018-01-16 | $8.83 | $9.00 | $8.46 | $8.68 | $8.20 | 10,352,400 |
| 2018-01-15 | $9.48 | $9.56 | $8.81 | $8.83 | $8.34 | 11,921,240 |
| 2018-01-12 | $9.74 | $9.82 | $9.53 | $9.53 | $9.01 | 9,636,720 |
| 2018-01-11 | $9.70 | $9.95 | $9.66 | $9.83 | $9.29 | 10,703,610 |
| 2018-01-10 | $9.87 | $10.22 | $9.69 | $9.77 | $9.23 | 20,515,340 |
| 2018-01-09 | $9.55 | $9.98 | $9.40 | $9.94 | $9.39 | 22,009,590 |
| 2018-01-08 | $9.37 | $9.58 | $9.33 | $9.55 | $9.03 | 8,438,220 |
| 2018-01-05 | $9.49 | $9.57 | $9.33 | $9.41 | $8.89 | 9,061,760 |
| 2018-01-04 | $9.51 | $9.53 | $9.32 | $9.43 | $8.91 | 8,731,420 |
| 2018-01-03 | $9.59 | $9.71 | $9.48 | $9.50 | $8.98 | 11,317,710 |
| 2018-01-02 | $9.56 | $9.59 | $9.41 | $9.57 | $9.04 | 7,374,110 |
| 2018-01-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.03 | 0 |
| 2017-12-29 | $9.46 | $9.60 | $9.30 | $9.56 | $9.03 | 11,906,980 |
| 2017-12-28 | $9.12 | $9.74 | $9.08 | $9.50 | $8.98 | 18,403,130 |
| 2017-12-27 | $9.01 | $9.27 | $8.93 | $9.12 | $8.62 | 9,351,420 |
| 2017-12-26 | $8.92 | $9.03 | $8.90 | $9.00 | $8.51 | 4,660,920 |
| 2017-12-25 | $9.14 | $9.14 | $8.90 | $8.95 | $8.46 | 7,190,070 |
| 2017-12-22 | $9.15 | $9.33 | $9.05 | $9.16 | $8.66 | 9,649,970 |
| 2017-12-21 | $9.08 | $9.17 | $9.03 | $9.17 | $8.67 | 6,002,270 |
| 2017-12-20 | $9.42 | $9.42 | $9.12 | $9.12 | $8.62 | 8,172,310 |
| 2017-12-19 | $9.16 | $9.45 | $9.11 | $9.37 | $8.86 | 13,271,070 |
| 2017-12-18 | $9.10 | $9.23 | $9.00 | $9.17 | $8.67 | 8,752,050 |
| 2017-12-15 | $8.96 | $9.11 | $8.90 | $9.10 | $8.60 | 6,835,600 |
| 2017-12-14 | $9.12 | $9.15 | $8.92 | $8.98 | $8.49 | 8,062,500 |
| 2017-12-13 | $9.16 | $9.31 | $9.04 | $9.16 | $8.66 | 9,722,890 |
| 2017-12-12 | $9.00 | $9.20 | $8.95 | $9.10 | $8.60 | 13,745,040 |
| 2017-12-11 | $8.92 | $9.04 | $8.80 | $9.00 | $8.51 | 9,799,390 |
| 2017-12-08 | $9.13 | $9.13 | $8.87 | $8.92 | $8.43 | 13,143,590 |
| 2017-12-07 | $8.56 | $9.25 | $8.51 | $8.90 | $8.41 | 20,482,380 |
| 2017-12-06 | $8.18 | $8.57 | $8.11 | $8.55 | $8.08 | 11,558,580 |
| 2017-12-05 | $8.70 | $8.73 | $8.08 | $8.18 | $7.73 | 12,786,470 |
| 2017-12-04 | $8.88 | $8.97 | $8.72 | $8.74 | $8.26 | 10,375,750 |
| 2017-12-01 | $8.87 | $8.95 | $8.76 | $8.88 | $8.39 | 5,996,100 |
| 2017-11-30 | $9.13 | $9.13 | $8.81 | $8.87 | $8.38 | 10,729,090 |
| 2017-11-29 | $8.96 | $9.18 | $8.89 | $9.14 | $8.64 | 14,044,530 |
| 2017-11-28 | $8.85 | $8.99 | $8.69 | $8.95 | $8.46 | 8,509,080 |
| 2017-11-27 | $8.98 | $9.13 | $8.83 | $8.88 | $8.39 | 9,092,340 |
| 2017-11-24 | $8.68 | $9.15 | $8.60 | $9.08 | $8.58 | 11,796,070 |
| 2017-11-23 | $8.88 | $9.22 | $8.75 | $8.79 | $8.31 | 13,651,570 |
| 2017-11-22 | $8.87 | $8.96 | $8.77 | $8.84 | $8.35 | 7,812,860 |
| 2017-11-21 | $8.84 | $8.94 | $8.70 | $8.88 | $8.39 | 8,037,200 |
| 2017-11-20 | $8.78 | $8.85 | $8.31 | $8.85 | $8.36 | 10,051,590 |
| 2017-11-17 | $9.46 | $9.55 | $8.72 | $8.80 | $8.32 | 15,142,120 |
| 2017-11-16 | $9.45 | $9.58 | $9.31 | $9.48 | $8.96 | 9,981,680 |
| 2017-11-15 | $9.81 | $9.84 | $9.36 | $9.42 | $8.90 | 14,595,290 |
| 2017-11-14 | $10.15 | $10.18 | $9.84 | $9.86 | $9.32 | 16,181,930 |
| 2017-11-13 | $10.05 | $10.35 | $9.75 | $10.26 | $9.70 | 23,322,330 |
| 2017-11-10 | $9.92 | $10.12 | $9.87 | $10.05 | $9.50 | 15,526,340 |
| 2017-11-09 | $9.93 | $10.04 | $9.81 | $9.91 | $9.37 | 9,865,940 |
| 2017-11-08 | $9.84 | $10.09 | $9.82 | $9.92 | $9.37 | 13,627,280 |
| 2017-11-07 | $9.87 | $9.93 | $9.71 | $9.85 | $9.31 | 9,800,730 |
| 2017-11-06 | $9.64 | $9.88 | $9.63 | $9.85 | $9.31 | 9,981,150 |
| 2017-11-03 | $9.85 | $10.03 | $9.50 | $9.66 | $9.13 | 13,176,260 |
| 2017-11-02 | $10.09 | $10.14 | $9.70 | $9.88 | $9.34 | 13,162,980 |
| 2017-11-01 | $10.09 | $10.24 | $10.03 | $10.09 | $9.54 | 12,510,960 |
| 2017-10-31 | $9.98 | $10.10 | $9.85 | $10.01 | $9.46 | 13,298,810 |
| 2017-10-30 | $10.50 | $10.69 | $9.90 | $9.96 | $9.41 | 23,202,300 |
| 2017-10-27 | $11.27 | $11.29 | $10.81 | $10.84 | $10.24 | 17,450,770 |
| 2017-10-26 | $11.29 | $11.42 | $11.11 | $11.31 | $10.69 | 11,623,620 |
| 2017-10-25 | $11.17 | $11.35 | $11.13 | $11.27 | $10.65 | 9,833,790 |
| 2017-10-24 | $11.46 | $11.53 | $11.03 | $11.23 | $10.61 | 13,155,850 |
| 2017-10-23 | $11.58 | $11.65 | $11.38 | $11.45 | $10.82 | 9,839,670 |
| 2017-10-20 | $11.30 | $11.62 | $11.25 | $11.58 | $10.94 | 13,077,320 |
| 2017-10-19 | $11.33 | $11.47 | $11.15 | $11.39 | $10.76 | 13,560,120 |
| 2017-10-18 | $11.68 | $11.68 | $11.17 | $11.28 | $10.66 | 13,043,000 |
| 2017-10-17 | $11.48 | $11.66 | $11.44 | $11.52 | $10.89 | 10,689,020 |
| 2017-10-16 | $11.89 | $11.89 | $11.40 | $11.45 | $10.82 | 18,154,160 |
| 2017-10-13 | $11.70 | $11.85 | $11.53 | $11.83 | $11.18 | 18,636,630 |
| 2017-10-12 | $12.53 | $12.54 | $11.57 | $11.84 | $11.19 | 49,406,390 |
| 2017-10-11 | $13.32 | $13.40 | $12.69 | $12.85 | $12.14 | 20,287,280 |
| 2017-10-10 | $13.41 | $13.53 | $13.18 | $13.34 | $12.61 | 12,627,920 |
| 2017-10-09 | $13.77 | $13.77 | $13.46 | $13.56 | $12.81 | 13,325,650 |
| 2017-10-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
| 2017-10-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
| 2017-10-04 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
| 2017-10-03 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
| 2017-10-02 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
| 2017-09-29 | $13.30 | $13.56 | $13.13 | $13.38 | $12.64 | 15,252,780 |
| 2017-09-28 | $13.54 | $13.80 | $13.10 | $13.14 | $12.42 | 16,851,850 |
| 2017-09-27 | $13.44 | $13.80 | $13.34 | $13.64 | $12.89 | 16,133,870 |
| 2017-09-26 | $13.38 | $13.53 | $13.27 | $13.46 | $12.72 | 12,997,900 |
| 2017-09-25 | $14.00 | $14.10 | $13.21 | $13.29 | $12.56 | 27,616,400 |
| 2017-09-22 | $13.83 | $14.39 | $13.80 | $14.11 | $13.33 | 23,426,350 |
| 2017-09-21 | $14.64 | $14.78 | $13.94 | $13.96 | $13.19 | 31,937,880 |
| 2017-09-20 | $14.28 | $14.87 | $14.08 | $14.65 | $13.85 | 34,632,290 |
| 2017-09-19 | $14.41 | $14.64 | $13.90 | $14.41 | $13.62 | 37,350,110 |
| 2017-09-18 | $14.09 | $14.42 | $13.88 | $14.30 | $13.51 | 27,334,460 |
| 2017-09-15 | $14.80 | $14.95 | $13.75 | $14.01 | $13.24 | 48,655,500 |
| 2017-09-14 | $15.30 | $15.63 | $14.85 | $15.00 | $14.18 | 43,416,910 |
| 2017-09-13 | $14.90 | $15.58 | $14.60 | $15.54 | $14.69 | 57,239,010 |
| 2017-09-12 | $14.53 | $16.18 | $14.53 | $14.85 | $14.03 | 95,074,440 |
| 2017-09-11 | $14.85 | $15.48 | $14.40 | $14.95 | $14.13 | 74,523,350 |
| 2017-09-08 | $14.11 | $14.78 | $14.00 | $14.48 | $13.68 | 62,072,050 |
| 2017-09-07 | $14.35 | $14.72 | $14.05 | $14.11 | $13.33 | 68,073,430 |
| 2017-09-06 | $14.06 | $15.55 | $13.91 | $14.63 | $13.83 | 106,265,890 |
| 2017-09-05 | $14.20 | $14.60 | $13.74 | $14.26 | $13.48 | 88,294,350 |
| 2017-09-04 | $12.22 | $13.61 | $12.15 | $13.61 | $12.86 | 59,041,320 |
| 2017-09-01 | $11.64 | $12.66 | $11.63 | $12.37 | $11.69 | 54,122,570 |
| 2017-08-31 | $11.69 | $11.83 | $11.61 | $11.70 | $11.06 | 22,996,450 |
| 2017-08-30 | $11.35 | $11.78 | $11.30 | $11.69 | $11.05 | 24,630,420 |
| 2017-08-29 | $11.88 | $11.96 | $11.50 | $11.50 | $10.87 | 27,839,980 |
| 2017-08-28 | $11.71 | $12.08 | $11.63 | $11.97 | $11.31 | 36,496,540 |
| 2017-08-25 | $11.74 | $11.96 | $11.53 | $11.82 | $11.17 | 36,085,120 |
| 2017-08-24 | $12.35 | $12.42 | $11.79 | $11.90 | $11.25 | 53,846,930 |
| 2017-08-23 | $13.04 | $13.05 | $12.35 | $12.80 | $12.10 | 86,052,440 |
| 2017-08-22 | $12.67 | $13.01 | $12.33 | $13.01 | $12.30 | 48,119,420 |
| 2017-08-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.18 | 6,546,250 |
| 2017-08-18 | $10.97 | $11.00 | $10.62 | $10.75 | $10.16 | 12,810,140 |
| 2017-08-17 | $11.24 | $11.25 | $10.83 | $11.10 | $10.49 | 13,567,040 |
| 2017-08-16 | $11.78 | $11.83 | $10.90 | $11.07 | $10.46 | 25,839,080 |
| 2017-08-15 | $12.08 | $12.22 | $11.74 | $11.78 | $11.13 | 24,251,480 |
| 2017-08-14 | $11.75 | $12.28 | $11.20 | $12.27 | $11.60 | 31,940,310 |
| 2017-08-11 | $12.00 | $12.59 | $11.50 | $11.60 | $10.96 | 32,756,400 |
| 2017-08-10 | $11.90 | $12.68 | $11.71 | $12.30 | $11.62 | 38,966,200 |
| 2017-08-09 | $11.74 | $12.48 | $11.33 | $12.18 | $11.51 | 36,127,710 |
| 2017-08-08 | $11.30 | $11.93 | $11.20 | $11.78 | $11.13 | 32,886,950 |
| 2017-08-07 | $10.80 | $11.25 | $10.71 | $11.25 | $10.63 | 17,303,710 |
| 2017-08-04 | $11.49 | $11.83 | $10.86 | $10.87 | $10.27 | 21,277,660 |
| 2017-08-03 | $11.39 | $11.69 | $11.28 | $11.49 | $10.86 | 14,713,080 |
| 2017-08-02 | $11.86 | $12.20 | $11.34 | $11.48 | $10.85 | 29,145,770 |
| 2017-08-01 | $12.36 | $12.38 | $11.72 | $11.93 | $11.27 | 26,258,260 |
| 2017-07-31 | $11.46 | $12.48 | $11.46 | $12.40 | $11.72 | 44,794,150 |
| 2017-07-28 | $11.17 | $11.87 | $10.90 | $11.59 | $10.95 | 33,701,180 |
| 2017-07-27 | $11.17 | $11.68 | $11.04 | $11.14 | $10.53 | 29,949,510 |
| 2017-07-26 | $10.85 | $11.50 | $10.60 | $11.38 | $10.75 | 36,848,550 |
| 2017-07-25 | $10.34 | $11.25 | $10.33 | $10.87 | $10.27 | 31,381,790 |
| 2017-07-24 | $10.34 | $10.61 | $10.20 | $10.38 | $9.81 | 12,102,300 |
| 2017-07-21 | $10.50 | $10.68 | $10.12 | $10.35 | $9.78 | 18,650,920 |
| 2017-07-20 | $10.39 | $10.98 | $10.23 | $10.64 | $10.06 | 29,600,220 |
| 2017-07-19 | $10.29 | $10.80 | $10.05 | $10.48 | $9.90 | 29,821,500 |
| 2017-07-18 | $10.00 | $10.39 | $9.91 | $10.29 | $9.72 | 23,046,780 |
| 2017-07-17 | $10.63 | $10.75 | $9.65 | $9.80 | $9.26 | 21,276,410 |
| 2017-07-14 | $10.88 | $11.08 | $10.63 | $10.72 | $10.13 | 26,679,190 |
| 2017-07-13 | $10.85 | $11.76 | $10.65 | $11.26 | $10.64 | 45,980,180 |
| 2017-07-12 | $11.34 | $11.51 | $10.93 | $11.27 | $10.65 | 31,906,010 |
| 2017-07-11 | $12.00 | $12.00 | $11.04 | $11.15 | $10.54 | 43,774,900 |
| 2017-07-10 | $11.75 | $12.27 | $11.72 | $12.27 | $11.60 | 50,910,700 |
| 2017-07-07 | $10.06 | $11.15 | $10.06 | $11.15 | $10.54 | 19,658,620 |
| 2017-07-06 | $9.52 | $10.53 | $9.52 | $10.14 | $9.58 | 20,787,190 |
| 2017-07-05 | $9.04 | $9.87 | $9.04 | $9.68 | $9.15 | 11,815,070 |
| 2017-07-04 | $9.21 | $9.35 | $9.06 | $9.09 | $8.59 | 3,608,230 |
| 2017-07-03 | $9.05 | $9.22 | $8.92 | $9.21 | $8.70 | 4,832,670 |
| 2017-06-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.46 | 0 |
| 2017-06-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.46 | 0 |
| 2017-06-28 | $9.02 | $9.09 | $8.90 | $8.95 | $8.46 | 2,530,660 |
| 2017-06-27 | $9.06 | $9.13 | $8.95 | $9.07 | $8.57 | 3,041,060 |
| 2017-06-26 | $8.95 | $9.12 | $8.81 | $9.06 | $8.56 | 3,070,620 |
| 2017-06-23 | $9.21 | $9.24 | $8.49 | $8.97 | $8.48 | 6,405,950 |
| 2017-06-22 | $9.36 | $9.36 | $9.03 | $9.03 | $8.53 | 4,848,210 |
| 2017-06-21 | $9.25 | $9.49 | $9.07 | $9.41 | $8.89 | 7,217,610 |
| 2017-06-20 | $9.06 | $9.67 | $9.05 | $9.32 | $8.81 | 10,799,010 |
| 2017-06-19 | $8.96 | $9.13 | $8.90 | $9.05 | $8.55 | 3,438,710 |
| 2017-06-16 | $9.06 | $9.15 | $8.89 | $8.96 | $8.47 | 4,483,140 |
| 2017-06-15 | $9.05 | $9.20 | $8.86 | $9.10 | $8.60 | 6,168,700 |
| 2017-06-14 | $8.82 | $9.50 | $8.71 | $9.06 | $8.56 | 15,608,790 |
| 2017-06-13 | $7.89 | $8.81 | $7.84 | $8.81 | $8.33 | 11,249,680 |
| 2017-06-12 | $8.35 | $8.35 | $7.68 | $8.01 | $7.57 | 9,455,730 |
| 2017-06-09 | $8.36 | $8.46 | $8.27 | $8.42 | $7.96 | 3,064,500 |
| 2017-06-08 | $8.48 | $8.55 | $8.30 | $8.31 | $7.85 | 4,819,200 |
| 2017-06-07 | $8.19 | $8.55 | $8.19 | $8.52 | $8.05 | 6,022,180 |
| 2017-06-06 | $8.31 | $8.38 | $8.14 | $8.21 | $7.76 | 3,201,490 |
| 2017-06-05 | $8.13 | $8.41 | $8.06 | $8.32 | $7.86 | 5,238,530 |
| 2017-06-02 | $8.01 | $8.16 | $7.86 | $8.09 | $7.65 | 7,522,670 |
| 2017-06-01 | $8.38 | $8.38 | $8.05 | $8.06 | $7.62 | 6,367,360 |
| 2017-05-31 | $9.03 | $9.08 | $8.44 | $8.52 | $8.05 | 4,799,010 |
| 2017-05-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.43 | 0 |
| 2017-05-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.43 | 0 |
| 2017-05-26 | $8.85 | $9.03 | $8.73 | $8.92 | $8.43 | 4,193,160 |
| 2017-05-25 | $9.27 | $9.27 | $8.61 | $9.08 | $8.58 | 9,890,960 |
| 2017-05-24 | $9.32 | $9.49 | $9.15 | $9.30 | $8.79 | 3,522,190 |
| 2017-05-23 | $9.80 | $9.84 | $9.07 | $9.32 | $8.81 | 5,727,800 |
| 2017-05-22 | $9.90 | $9.99 | $9.78 | $9.80 | $9.26 | 3,429,450 |
| 2017-05-19 | $10.09 | $10.13 | $9.79 | $9.83 | $9.29 | 2,940,640 |
| 2017-05-18 | $10.45 | $10.45 | $9.98 | $10.04 | $9.49 | 5,778,570 |
| 2017-05-17 | $10.54 | $10.68 | $10.47 | $10.53 | $9.95 | 2,562,830 |
| 2017-05-16 | $10.35 | $10.62 | $10.22 | $10.58 | $10.00 | 2,853,820 |
| 2017-05-15 | $10.46 | $10.63 | $10.35 | $10.38 | $9.81 | 1,618,140 |
| 2017-05-12 | $10.25 | $10.50 | $10.15 | $10.46 | $9.89 | 2,274,520 |
| 2017-05-11 | $10.10 | $10.48 | $9.92 | $10.39 | $9.82 | 3,563,900 |
| 2017-05-10 | $10.61 | $10.73 | $10.20 | $10.27 | $9.71 | 2,570,940 |
| 2017-05-09 | $10.31 | $10.87 | $10.31 | $10.60 | $10.02 | 1,967,460 |
| 2017-05-08 | $10.52 | $10.66 | $10.31 | $10.49 | $9.91 | 2,863,090 |
| 2017-05-05 | $10.60 | $11.20 | $10.47 | $10.65 | $10.06 | 4,440,230 |
| 2017-05-04 | $10.73 | $11.03 | $10.63 | $10.64 | $10.06 | 3,826,380 |
| 2017-05-03 | $10.66 | $10.98 | $10.41 | $10.88 | $10.28 | 4,452,550 |
| 2017-05-02 | $10.77 | $10.77 | $10.51 | $10.65 | $10.06 | 2,620,790 |
| 2017-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.21 | 0 |
| 2017-04-28 | $10.40 | $11.01 | $10.37 | $10.80 | $10.21 | 6,126,250 |
| 2017-04-27 | $10.18 | $10.60 | $9.83 | $10.50 | $9.92 | 6,799,390 |
| 2017-04-26 | $10.47 | $10.47 | $10.18 | $10.25 | $9.69 | 4,731,150 |
| 2017-04-25 | $10.50 | $10.67 | $10.22 | $10.42 | $9.85 | 7,391,840 |
| 2017-04-24 | $10.97 | $11.09 | $10.30 | $10.42 | $9.85 | 6,868,720 |
| 2017-04-21 | $11.11 | $11.29 | $11.00 | $11.05 | $10.44 | 3,144,010 |
| 2017-04-20 | $11.14 | $11.30 | $10.87 | $11.18 | $10.57 | 2,776,450 |
| 2017-04-19 | $11.30 | $11.37 | $10.83 | $11.13 | $10.52 | 4,778,730 |
| 2017-04-18 | $18.46 | $18.65 | $17.14 | $17.20 | $10.65 | 7,224,230 |
| 2017-04-17 | $18.92 | $18.95 | $18.43 | $18.54 | $11.48 | 2,597,080 |
| 2017-04-14 | $18.64 | $19.03 | $18.32 | $18.96 | $11.74 | 5,238,400 |
| 2017-04-13 | $18.40 | $18.83 | $18.40 | $18.66 | $11.55 | 2,445,840 |
| 2017-04-12 | $18.40 | $18.50 | $18.05 | $18.50 | $11.45 | 3,220,960 |
| 2017-04-11 | $18.50 | $18.63 | $17.96 | $18.27 | $11.31 | 3,012,540 |
| 2017-04-10 | $18.68 | $18.80 | $18.41 | $18.46 | $11.43 | 1,727,540 |
| 2017-04-07 | $18.93 | $19.15 | $18.60 | $18.64 | $11.54 | 2,039,080 |
| 2017-04-06 | $18.90 | $19.09 | $18.81 | $18.93 | $11.72 | 2,018,960 |
| 2017-04-05 | $18.28 | $19.05 | $18.21 | $18.90 | $11.70 | 3,353,330 |
| 2017-04-04 | $18.12 | $18.12 | $18.12 | $18.12 | $11.22 | 0 |
| 2017-04-03 | $18.12 | $18.12 | $18.12 | $18.12 | $11.22 | 0 |
| 2017-03-31 | $18.15 | $18.48 | $17.95 | $18.12 | $11.22 | 2,590,630 |
| 2017-03-30 | $18.74 | $19.00 | $18.17 | $18.29 | $11.32 | 3,710,920 |
| 2017-03-29 | $19.03 | $19.32 | $18.78 | $18.96 | $11.74 | 2,688,260 |
| 2017-03-28 | $19.16 | $19.32 | $19.00 | $19.01 | $11.77 | 2,180,930 |
| 2017-03-27 | $19.50 | $19.50 | $19.05 | $19.13 | $11.84 | 3,821,260 |
| 2017-03-24 | $19.28 | $19.59 | $19.12 | $19.42 | $12.02 | 5,057,830 |
| 2017-03-23 | $18.70 | $19.42 | $18.70 | $19.28 | $11.94 | 6,361,690 |
| 2017-03-22 | $18.62 | $19.03 | $18.58 | $18.76 | $11.61 | 3,226,630 |
| 2017-03-21 | $18.39 | $19.48 | $18.26 | $18.95 | $11.73 | 10,105,880 |
| 2017-03-20 | $18.92 | $19.98 | $18.90 | $19.18 | $11.87 | 8,439,160 |
| 2017-03-17 | $19.21 | $19.45 | $18.93 | $18.94 | $11.73 | 3,435,150 |
| 2017-03-16 | $19.28 | $19.28 | $19.07 | $19.21 | $11.89 | 2,356,140 |
| 2017-03-15 | $18.95 | $19.38 | $18.83 | $19.20 | $11.89 | 4,466,970 |
| 2017-03-14 | $19.06 | $19.10 | $18.87 | $18.96 | $11.74 | 1,876,240 |
| 2017-03-13 | $18.50 | $19.12 | $18.40 | $19.08 | $11.81 | 4,553,810 |
| 2017-03-10 | $18.65 | $18.78 | $18.40 | $18.47 | $11.43 | 2,472,890 |
| 2017-03-09 | $18.80 | $18.82 | $18.40 | $18.57 | $11.50 | 2,420,030 |
| 2017-03-08 | $19.16 | $19.22 | $18.71 | $18.73 | $11.60 | 2,954,830 |
| 2017-03-07 | $19.00 | $19.36 | $18.95 | $19.13 | $11.84 | 3,263,360 |
| 2017-03-06 | $19.18 | $19.35 | $18.90 | $19.11 | $11.83 | 4,428,770 |
| 2017-03-03 | $18.60 | $19.10 | $18.51 | $19.05 | $11.79 | 4,089,140 |
| 2017-03-02 | $18.41 | $18.90 | $18.40 | $18.80 | $11.64 | 5,584,000 |
| 2017-03-01 | $18.30 | $18.68 | $18.10 | $18.50 | $11.45 | 4,594,520 |
| 2017-02-28 | $18.05 | $18.25 | $18.04 | $18.20 | $11.27 | 2,043,090 |
| 2017-02-27 | $18.34 | $18.42 | $18.05 | $18.09 | $11.20 | 2,569,630 |
| 2017-02-24 | $18.15 | $18.38 | $18.07 | $18.27 | $11.31 | 3,381,020 |
| 2017-02-23 | $17.93 | $18.42 | $17.81 | $18.26 | $11.30 | 5,507,170 |
| 2017-02-22 | $18.00 | $18.17 | $17.93 | $18.10 | $11.21 | 3,137,670 |
| 2017-02-21 | $18.20 | $18.27 | $17.81 | $18.06 | $11.18 | 2,965,700 |
| 2017-02-20 | $17.88 | $18.15 | $17.73 | $18.00 | $11.14 | 2,666,980 |
| 2017-02-17 | $18.20 | $18.47 | $17.95 | $18.00 | $11.14 | 3,431,330 |
| 2017-02-16 | $17.72 | $18.53 | $17.72 | $18.30 | $11.33 | 7,312,030 |
| 2017-02-15 | $17.73 | $17.88 | $17.50 | $17.58 | $10.88 | 1,712,730 |
| 2017-02-14 | $17.98 | $18.13 | $17.66 | $17.80 | $11.02 | 2,715,450 |
| 2017-02-13 | $17.99 | $18.40 | $17.89 | $17.96 | $11.12 | 2,590,520 |
| 2017-02-10 | $18.02 | $18.11 | $17.76 | $17.90 | $11.08 | 3,383,910 |
| 2017-02-09 | $17.43 | $18.89 | $17.31 | $18.30 | $11.33 | 5,185,300 |
| 2017-02-08 | $17.29 | $17.46 | $17.25 | $17.42 | $10.78 | 2,060,600 |
| 2017-02-07 | $17.17 | $17.40 | $17.16 | $17.33 | $10.73 | 2,825,090 |
| 2017-02-06 | $17.09 | $17.34 | $16.86 | $17.25 | $10.68 | 2,424,320 |
| 2017-02-03 | $17.31 | $17.36 | $16.98 | $17.08 | $10.57 | 2,963,040 |
| 2017-02-02 | $17.41 | $17.41 | $17.41 | $17.41 | $10.78 | 0 |
| 2017-02-01 | $17.41 | $17.41 | $17.41 | $17.41 | $10.78 | 0 |
| 2017-01-31 | $17.41 | $17.41 | $17.41 | $17.41 | $10.78 | 0 |
| 2017-01-30 | $17.41 | $17.41 | $17.41 | $17.41 | $10.78 | 0 |
| 2017-01-27 | $17.41 | $17.41 | $17.41 | $17.41 | $10.78 | 0 |
| 2017-01-26 | $16.77 | $17.70 | $16.69 | $17.41 | $10.78 | 3,917,600 |
| 2017-01-25 | $16.79 | $16.86 | $16.55 | $16.70 | $10.34 | 3,396,280 |
| 2017-01-24 | $17.04 | $17.13 | $16.52 | $16.79 | $10.39 | 4,122,450 |
| 2017-01-23 | $17.19 | $17.59 | $16.90 | $17.13 | $10.61 | 2,659,300 |
| 2017-01-20 | $16.72 | $17.17 | $16.67 | $17.11 | $10.59 | 1,657,150 |
| 2017-01-19 | $17.08 | $17.40 | $16.62 | $16.70 | $10.34 | 5,435,570 |
| 2017-01-18 | $17.69 | $17.86 | $17.35 | $17.52 | $10.85 | 1,664,910 |
| 2017-01-17 | $17.60 | $17.88 | $17.00 | $17.80 | $11.02 | 2,184,220 |
| 2017-01-16 | $18.25 | $18.45 | $16.84 | $17.68 | $10.95 | 2,489,610 |
| 2017-01-13 | $18.60 | $18.90 | $18.18 | $18.28 | $11.32 | 1,784,960 |
| 2017-01-12 | $18.80 | $19.06 | $18.64 | $18.70 | $11.58 | 2,099,140 |
| 2017-01-11 | $19.60 | $19.60 | $18.64 | $18.64 | $11.54 | 3,354,200 |
| 2017-01-10 | $19.69 | $20.25 | $19.40 | $19.50 | $12.07 | 6,675,610 |
| 2017-01-09 | $19.20 | $19.79 | $19.15 | $19.48 | $12.06 | 3,567,810 |
| 2017-01-06 | $19.66 | $19.89 | $19.09 | $19.10 | $11.82 | 3,941,500 |
| 2017-01-05 | $19.02 | $19.77 | $18.83 | $19.67 | $12.18 | 6,081,790 |
| 2017-01-04 | $18.47 | $19.15 | $18.45 | $19.15 | $11.86 | 3,093,740 |
| 2017-01-03 | $18.44 | $18.70 | $18.44 | $18.52 | $11.47 | 1,198,750 |
| 2017-01-02 | $18.52 | $18.52 | $18.52 | $18.52 | $11.47 | 0 |
| 2016-12-30 | $18.20 | $18.52 | $18.20 | $18.52 | $11.47 | 2,133,020 |
| 2016-12-29 | $18.18 | $18.36 | $18.13 | $18.20 | $11.27 | 1,431,000 |
| 2016-12-28 | $18.06 | $18.28 | $17.90 | $18.03 | $11.16 | 1,165,500 |
| 2016-12-27 | $18.23 | $18.43 | $18.11 | $18.15 | $11.24 | 1,303,180 |
| 2016-12-26 | $18.41 | $18.50 | $17.83 | $18.28 | $11.32 | 2,285,600 |
| 2016-12-23 | $18.53 | $18.72 | $18.37 | $18.51 | $11.46 | 1,930,620 |
| 2016-12-22 | $18.66 | $18.80 | $18.51 | $18.71 | $11.58 | 1,560,010 |
| 2016-12-21 | $18.39 | $19.36 | $18.39 | $18.86 | $11.68 | 3,839,140 |
| 2016-12-20 | $18.41 | $18.43 | $18.20 | $18.39 | $11.39 | 1,743,580 |
| 2016-12-19 | $18.76 | $18.88 | $18.27 | $18.30 | $11.33 | 2,268,220 |
| 2016-12-16 | $18.90 | $18.90 | $18.62 | $18.75 | $11.61 | 2,453,720 |
| 2016-12-15 | $18.68 | $18.93 | $18.50 | $18.75 | $11.61 | 1,975,730 |
| 2016-12-14 | $18.60 | $19.10 | $18.56 | $18.68 | $11.56 | 2,611,470 |
| 2016-12-13 | $19.61 | $19.70 | $18.10 | $18.81 | $11.65 | 7,738,790 |
| 2016-12-12 | $20.69 | $20.70 | $19.70 | $19.70 | $12.20 | 3,046,780 |
| 2016-12-09 | $20.74 | $20.85 | $20.60 | $20.66 | $12.79 | 1,651,920 |
| 2016-12-08 | $20.56 | $20.89 | $20.35 | $20.89 | $12.93 | 2,859,330 |
| 2016-12-07 | $20.55 | $20.75 | $20.30 | $20.63 | $12.77 | 1,884,390 |
| 2016-12-06 | $20.46 | $20.91 | $20.40 | $20.68 | $12.80 | 2,139,240 |
| 2016-12-05 | $20.00 | $20.91 | $19.86 | $20.55 | $12.72 | 4,361,630 |
| 2016-12-02 | $20.42 | $20.55 | $19.95 | $20.11 | $12.45 | 2,850,860 |
| 2016-12-01 | $20.46 | $20.56 | $20.38 | $20.45 | $12.66 | 2,432,100 |
| 2016-11-30 | $20.64 | $20.76 | $20.38 | $20.40 | $12.63 | 3,682,350 |
| 2016-11-29 | $21.01 | $21.10 | $20.60 | $20.64 | $12.78 | 3,656,880 |
| 2016-11-28 | $21.19 | $21.26 | $20.99 | $21.08 | $13.05 | 2,984,700 |
| 2016-11-25 | $21.20 | $21.20 | $20.77 | $21.08 | $13.05 | 2,274,090 |
| 2016-11-24 | $21.05 | $21.34 | $20.93 | $21.15 | $13.09 | 4,588,010 |
| 2016-11-23 | $21.80 | $21.82 | $21.13 | $21.14 | $13.09 | 5,591,710 |
| 2016-11-22 | $21.61 | $21.78 | $21.42 | $21.73 | $13.45 | 3,609,330 |
| 2016-11-21 | $21.58 | $21.66 | $21.42 | $21.64 | $13.40 | 2,813,360 |
| 2016-11-18 | $21.67 | $21.84 | $21.55 | $21.58 | $13.36 | 2,284,710 |
| 2016-11-17 | $21.74 | $21.91 | $21.34 | $21.74 | $13.46 | 4,173,800 |
| 2016-11-16 | $22.05 | $22.18 | $21.68 | $21.72 | $13.45 | 4,529,080 |
| 2016-11-15 | $22.14 | $22.32 | $21.83 | $22.13 | $13.70 | 4,334,430 |
| 2016-11-14 | $21.71 | $22.51 | $21.70 | $22.06 | $13.66 | 6,138,760 |
| 2016-11-11 | $21.60 | $22.20 | $21.50 | $21.95 | $13.59 | 8,169,220 |
| 2016-11-10 | $21.70 | $22.18 | $21.52 | $21.69 | $13.43 | 9,398,570 |
| 2016-11-09 | $21.30 | $21.60 | $21.02 | $21.31 | $13.19 | 6,357,580 |
| 2016-11-08 | $21.29 | $21.39 | $21.16 | $21.26 | $13.16 | 2,347,030 |
| 2016-11-07 | $21.46 | $21.53 | $21.10 | $21.27 | $13.17 | 3,275,520 |
| 2016-11-04 | $21.27 | $21.72 | $21.08 | $21.46 | $13.29 | 6,514,770 |
| 2016-11-03 | $21.11 | $21.29 | $20.92 | $21.26 | $13.16 | 4,324,370 |
| 2016-11-02 | $21.02 | $21.56 | $21.02 | $21.22 | $13.14 | 5,131,450 |
| 2016-11-01 | $21.09 | $21.18 | $20.92 | $21.13 | $13.08 | 2,540,520 |
| 2016-10-31 | $20.85 | $21.23 | $20.77 | $21.07 | $13.04 | 0 |
| 2016-10-28 | $20.73 | $21.07 | $20.72 | $20.77 | $12.86 | 2,027,310 |
| 2016-10-27 | $20.97 | $21.02 | $20.61 | $20.74 | $12.84 | 2,066,680 |
| 2016-10-26 | $21.06 | $21.12 | $20.78 | $20.82 | $12.89 | 2,706,250 |
| 2016-10-25 | $21.11 | $21.25 | $20.80 | $21.13 | $13.08 | 2,498,800 |
| 2016-10-24 | $20.94 | $21.18 | $20.77 | $21.10 | $13.06 | 2,980,900 |
| 2016-10-21 | $20.95 | $21.17 | $20.75 | $20.95 | $12.97 | 2,508,610 |
| 2016-10-20 | $21.09 | $21.26 | $20.91 | $20.99 | $12.99 | 2,454,850 |
| 2016-10-19 | $21.40 | $21.40 | $20.92 | $21.02 | $13.01 | 3,208,500 |
| 2016-10-18 | $20.64 | $21.19 | $20.51 | $21.16 | $13.10 | 4,099,270 |
| 2016-10-17 | $20.70 | $21.26 | $20.51 | $20.67 | $12.80 | 5,330,470 |
| 2016-10-14 | $20.72 | $20.72 | $20.30 | $20.53 | $12.71 | 2,779,670 |
| 2016-10-13 | $20.86 | $20.95 | $20.67 | $20.74 | $12.84 | 2,016,630 |
| 2016-10-12 | $21.00 | $21.06 | $20.70 | $20.88 | $12.93 | 2,602,680 |
| 2016-10-11 | $21.08 | $21.25 | $20.89 | $21.11 | $13.07 | 2,539,160 |
| 2016-10-10 | $21.20 | $21.37 | $20.84 | $21.19 | $13.12 | 2,413,880 |
| 2016-10-07 | $21.01 | $21.01 | $21.01 | $21.01 | $13.01 | 0 |
| 2016-10-06 | $21.01 | $21.01 | $21.01 | $21.01 | $13.01 | 0 |
| 2016-10-05 | $21.01 | $21.01 | $21.01 | $21.01 | $13.01 | 0 |
| 2016-10-04 | $21.01 | $21.01 | $21.01 | $21.01 | $13.01 | 0 |
| 2016-10-03 | $21.01 | $21.01 | $21.01 | $21.01 | $13.01 | 0 |
| 2016-09-30 | $20.75 | $21.10 | $20.66 | $21.01 | $13.01 | 2,100,520 |
| 2016-09-29 | $20.34 | $21.10 | $20.20 | $20.81 | $12.88 | 6,384,190 |
| 2016-09-28 | $20.44 | $20.44 | $19.93 | $20.14 | $12.47 | 2,947,560 |
| 2016-09-27 | $20.10 | $20.29 | $19.90 | $20.29 | $12.56 | 3,045,080 |
| 2016-09-26 | $20.39 | $20.55 | $19.80 | $19.87 | $12.30 | 2,357,880 |
| 2016-09-23 | $20.97 | $20.98 | $20.37 | $20.37 | $12.61 | 2,541,910 |
| 2016-09-22 | $20.78 | $21.25 | $20.68 | $20.98 | $12.99 | 3,458,520 |
| 2016-09-21 | $20.45 | $20.75 | $20.12 | $20.64 | $12.78 | 2,630,170 |
| 2016-09-20 | $20.53 | $20.58 | $20.35 | $20.45 | $12.66 | 1,621,850 |
| 2016-09-19 | $20.46 | $20.75 | $20.34 | $20.47 | $12.67 | 1,682,230 |
| 2016-09-16 | $20.39 | $20.39 | $20.39 | $20.39 | $12.62 | 0 |
| 2016-09-15 | $20.39 | $20.39 | $20.39 | $20.39 | $12.62 | 0 |
| 2016-09-14 | $20.21 | $20.57 | $20.00 | $20.39 | $12.62 | 1,906,040 |
| 2016-09-13 | $20.60 | $20.60 | $20.05 | $20.21 | $12.51 | 3,515,450 |
| 2016-09-12 | $21.00 | $21.00 | $20.29 | $20.29 | $12.56 | 4,566,790 |
| 2016-09-09 | $21.13 | $21.66 | $21.12 | $21.29 | $13.18 | 5,131,660 |
| 2016-09-08 | $21.01 | $21.26 | $21.01 | $21.13 | $13.08 | 1,893,110 |
| 2016-09-07 | $21.30 | $21.68 | $21.12 | $21.16 | $13.10 | 4,602,670 |
| 2016-09-06 | $20.89 | $21.28 | $20.52 | $21.22 | $13.14 | 2,824,000 |
| 2016-09-05 | $20.91 | $20.98 | $20.70 | $20.89 | $12.93 | 1,892,230 |
| 2016-09-02 | $20.88 | $21.05 | $20.53 | $20.71 | $12.82 | 2,625,070 |
| 2016-09-01 | $21.00 | $21.10 | $20.73 | $20.94 | $12.96 | 3,149,080 |
| 2016-08-31 | $20.75 | $21.10 | $20.75 | $20.91 | $12.95 | 2,607,010 |
| 2016-08-30 | $20.63 | $20.90 | $20.62 | $20.75 | $12.85 | 2,238,860 |
| 2016-08-29 | $20.40 | $20.80 | $20.35 | $20.64 | $12.78 | 1,871,910 |
| 2016-08-26 | $20.20 | $20.75 | $20.20 | $20.53 | $12.71 | 2,072,930 |
| 2016-08-25 | $20.87 | $20.87 | $20.19 | $20.45 | $12.66 | 5,412,850 |
| 2016-08-24 | $20.90 | $21.16 | $20.71 | $20.98 | $12.99 | 2,810,250 |
| 2016-08-23 | $20.92 | $21.19 | $20.80 | $20.90 | $12.94 | 2,122,350 |
| 2016-08-22 | $21.57 | $21.72 | $20.88 | $20.88 | $12.93 | 3,396,320 |
| 2016-08-19 | $21.30 | $21.88 | $21.05 | $21.57 | $13.35 | 4,392,520 |
| 2016-08-18 | $21.41 | $21.49 | $21.16 | $21.22 | $13.14 | 3,088,590 |
| 2016-08-17 | $21.63 | $21.68 | $21.30 | $21.45 | $13.28 | 2,984,870 |
| 2016-08-16 | $21.35 | $21.65 | $21.22 | $21.59 | $13.37 | 5,272,090 |
| 2016-08-15 | $20.98 | $21.72 | $20.65 | $21.53 | $13.33 | 6,116,540 |
| 2016-08-12 | $20.77 | $21.14 | $20.68 | $20.98 | $12.99 | 3,076,890 |
| 2016-08-11 | $21.00 | $21.14 | $20.76 | $20.77 | $12.86 | 2,741,910 |
| 2016-08-10 | $21.00 | $21.43 | $20.89 | $21.16 | $13.10 | 3,028,740 |
| 2016-08-09 | $20.50 | $21.87 | $20.37 | $21.20 | $13.12 | 5,255,740 |
| 2016-08-08 | $20.22 | $20.59 | $20.03 | $20.53 | $12.71 | 2,052,500 |
| 2016-08-05 | $21.00 | $21.08 | $20.31 | $20.31 | $12.57 | 3,215,750 |
| 2016-08-04 | $20.80 | $21.25 | $20.79 | $21.01 | $13.01 | 3,781,710 |
| 2016-08-03 | $20.71 | $20.82 | $20.57 | $20.77 | $12.86 | 3,204,140 |
| 2016-08-02 | $20.57 | $20.90 | $20.53 | $20.82 | $12.89 | 3,526,680 |
| 2016-08-01 | $20.23 | $20.78 | $19.71 | $20.54 | $12.72 | 4,611,700 |
| 2016-07-29 | $20.61 | $20.70 | $20.12 | $20.12 | $12.46 | 3,697,640 |
| 2016-07-28 | $20.50 | $20.78 | $20.01 | $20.59 | $12.75 | 6,076,330 |
| 2016-07-27 | $22.22 | $22.23 | $20.01 | $20.58 | $12.74 | 9,244,200 |
| 2016-07-26 | $21.58 | $22.19 | $21.55 | $22.18 | $13.73 | 5,432,350 |
| 2016-07-25 | $21.71 | $21.73 | $21.20 | $21.48 | $13.30 | 5,944,820 |
| 2016-07-22 | $22.10 | $22.24 | $21.71 | $21.76 | $13.47 | 5,698,910 |
| 2016-07-21 | $22.30 | $22.43 | $21.98 | $22.11 | $13.69 | 5,468,750 |
| 2016-07-20 | $22.20 | $22.69 | $22.20 | $22.40 | $13.87 | 6,005,760 |
| 2016-07-19 | $22.02 | $22.34 | $21.76 | $22.27 | $13.79 | 5,461,730 |
| 2016-07-18 | $22.06 | $22.38 | $21.95 | $22.10 | $13.68 | 6,917,440 |
| 2016-07-15 | $22.98 | $22.99 | $22.00 | $22.06 | $13.66 | 22,590,300 |
| 2016-07-14 | $24.01 | $24.01 | $23.50 | $23.80 | $14.73 | 6,741,010 |
| 2016-07-13 | $24.40 | $24.54 | $23.75 | $23.99 | $14.85 | 9,335,630 |
| 2016-07-12 | $23.90 | $24.40 | $23.40 | $24.30 | $15.04 | 10,747,270 |
| 2016-07-11 | $23.75 | $25.00 | $23.70 | $23.93 | $14.81 | 13,617,370 |
| 2016-07-08 | $24.15 | $24.33 | $23.70 | $23.96 | $14.83 | 12,902,390 |
| 2016-07-07 | $23.45 | $25.20 | $23.00 | $24.42 | $15.12 | 24,349,630 |
| 2016-07-06 | $23.20 | $23.63 | $23.00 | $23.35 | $14.46 | 8,186,220 |
| 2016-07-05 | $23.27 | $23.86 | $23.05 | $23.48 | $14.54 | 12,658,080 |
| 2016-07-04 | $22.24 | $23.40 | $22.22 | $23.08 | $14.29 | 11,740,240 |
| 2016-07-01 | $22.70 | $23.10 | $22.26 | $22.45 | $13.90 | 7,191,940 |
| 2016-06-30 | $23.36 | $23.43 | $22.41 | $22.67 | $14.03 | 11,565,060 |
| 2016-06-29 | $22.79 | $23.75 | $22.65 | $23.53 | $14.57 | 15,916,710 |
| 2016-06-28 | $22.60 | $23.05 | $22.54 | $22.75 | $14.08 | 9,150,690 |
| 2016-06-27 | $21.77 | $22.82 | $21.60 | $22.70 | $14.05 | 13,038,510 |
| 2016-06-24 | $22.12 | $22.57 | $21.02 | $22.15 | $13.71 | 12,518,140 |
| 2016-06-23 | $23.43 | $23.43 | $21.89 | $22.11 | $13.69 | 19,194,080 |
| 2016-06-22 | $22.95 | $23.55 | $22.80 | $23.55 | $14.58 | 7,529,430 |
| 2016-06-21 | $24.44 | $24.50 | $22.52 | $22.89 | $14.17 | 14,556,780 |
| 2016-06-20 | $23.97 | $24.55 | $23.59 | $24.22 | $14.99 | 12,341,910 |
| 2016-06-17 | $24.39 | $24.67 | $23.70 | $24.01 | $14.86 | 13,899,750 |
| 2016-06-16 | $23.80 | $25.25 | $23.70 | $24.49 | $15.16 | 25,398,220 |
| 2016-06-15 | $22.20 | $24.20 | $22.20 | $23.90 | $14.80 | 19,792,600 |
| 2016-06-14 | $22.35 | $23.21 | $22.06 | $22.51 | $13.94 | 11,611,120 |
| 2016-06-13 | $23.22 | $24.08 | $22.70 | $22.70 | $14.05 | 14,071,020 |
| 2016-06-10 | $23.85 | $23.85 | $23.85 | $23.85 | $14.77 | 0 |
| 2016-06-09 | $23.85 | $23.85 | $23.85 | $23.85 | $14.77 | 0 |
| 2016-06-08 | $24.38 | $24.49 | $23.35 | $23.85 | $14.77 | 18,649,880 |
| 2016-06-07 | $25.20 | $26.44 | $24.83 | $24.94 | $15.44 | 23,011,580 |
| 2016-06-06 | $24.30 | $25.50 | $24.25 | $25.23 | $15.62 | 20,080,860 |
| 2016-06-03 | $24.60 | $25.70 | $24.31 | $24.44 | $15.13 | 16,407,630 |
| 2016-06-02 | $24.71 | $25.24 | $24.20 | $24.74 | $15.32 | 18,782,410 |
| 2016-06-01 | $24.60 | $26.00 | $24.25 | $25.03 | $15.50 | 28,564,120 |
| 2016-05-31 | $22.89 | $24.86 | $22.56 | $24.77 | $15.34 | 27,532,230 |
| 2016-05-30 | $21.60 | $24.00 | $21.02 | $22.70 | $14.05 | 18,743,520 |
| 2016-05-27 | $22.47 | $23.72 | $21.70 | $21.95 | $13.59 | 29,936,570 |
| 2016-05-26 | $21.27 | $22.69 | $20.83 | $22.60 | $13.95 | 28,401,260 |
| 2016-05-25 | $22.15 | $22.44 | $20.92 | $21.26 | $13.13 | 16,448,580 |
| 2016-05-24 | $22.20 | $22.90 | $21.51 | $22.00 | $13.58 | 19,764,960 |
| 2016-05-23 | $22.38 | $22.98 | $21.85 | $22.48 | $13.88 | 22,813,530 |
| 2016-05-20 | $21.73 | $23.80 | $21.50 | $22.48 | $13.88 | 29,666,040 |
| 2016-05-19 | $21.19 | $22.80 | $20.80 | $22.08 | $13.63 | 27,860,390 |
| 2016-05-18 | $20.05 | $21.38 | $19.99 | $21.15 | $13.06 | 24,760,750 |
| 2016-05-17 | $20.20 | $22.01 | $20.00 | $20.56 | $12.69 | 31,641,050 |
| 2016-05-16 | $18.36 | $20.22 | $17.80 | $20.16 | $12.45 | 18,524,620 |
| 2016-05-13 | $18.51 | $18.80 | $18.18 | $18.38 | $11.35 | 4,774,840 |
| 2016-05-12 | $17.76 | $18.68 | $17.55 | $18.68 | $11.53 | 5,718,290 |
| 2016-05-11 | $18.33 | $18.64 | $18.05 | $18.05 | $11.14 | 3,759,000 |
| 2016-05-10 | $18.00 | $18.33 | $17.81 | $18.19 | $11.23 | 4,344,350 |
| 2016-05-09 | $18.60 | $18.63 | $17.95 | $18.10 | $11.18 | 7,675,560 |
| 2016-05-06 | $20.10 | $20.77 | $19.22 | $19.26 | $11.89 | 13,041,970 |
| 2016-05-05 | $19.90 | $20.07 | $19.51 | $20.00 | $12.35 | 5,541,020 |
| 2016-05-04 | $20.38 | $20.40 | $19.82 | $19.98 | $12.34 | 10,965,010 |
| 2016-05-03 | $19.14 | $20.35 | $19.03 | $20.33 | $12.55 | 10,402,050 |
| 2016-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $12.01 | 0 |
| 2016-04-29 | $19.05 | $20.27 | $19.05 | $19.45 | $12.01 | 9,103,870 |
| 2016-04-28 | $18.99 | $19.50 | $18.13 | $19.34 | $11.94 | 6,159,120 |
| 2016-04-27 | $18.70 | $19.48 | $18.44 | $19.03 | $11.75 | 8,418,270 |
| 2016-04-26 | $18.39 | $18.70 | $18.10 | $18.70 | $11.55 | 5,997,490 |
| 2016-04-25 | $18.80 | $19.35 | $18.30 | $18.37 | $11.34 | 9,812,580 |
| 2016-04-22 | $19.21 | $19.36 | $18.00 | $19.04 | $11.76 | 11,079,420 |
| 2016-04-21 | $18.70 | $20.90 | $18.55 | $19.97 | $12.33 | 20,572,480 |
| 2016-04-20 | $19.59 | $20.55 | $18.10 | $19.00 | $11.73 | 10,289,330 |
| 2016-04-19 | $19.28 | $19.88 | $19.28 | $19.40 | $11.98 | 5,550,580 |
| 2016-04-18 | $19.32 | $19.38 | $18.90 | $19.21 | $11.86 | 3,321,300 |
| 2016-04-15 | $20.27 | $20.27 | $19.60 | $19.63 | $12.12 | 4,493,050 |
| 2016-04-14 | $19.83 | $20.40 | $19.51 | $20.32 | $12.55 | 7,304,590 |
| 2016-04-13 | $19.18 | $20.94 | $19.15 | $20.00 | $12.35 | 16,845,780 |
| 2016-04-12 | $20.00 | $20.00 | $18.78 | $19.29 | $11.91 | 15,940,950 |
| 2016-04-11 | $20.13 | $20.13 | $20.13 | $20.13 | $12.43 | 1,807,530 |
| 2016-04-08 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-04-07 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-04-06 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-04-05 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-04-01 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-31 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-30 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-29 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-28 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-25 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-24 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-23 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-22 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-21 | $18.30 | $18.30 | $18.30 | $18.30 | $11.30 | 0 |
| 2016-03-18 | $17.68 | $18.67 | $17.52 | $18.30 | $11.30 | 8,407,780 |
| 2016-03-17 | $16.97 | $18.08 | $16.53 | $17.78 | $10.98 | 9,354,960 |
| 2016-03-16 | $17.27 | $17.34 | $16.33 | $16.87 | $10.42 | 4,702,660 |
| 2016-03-15 | $17.00 | $17.64 | $16.89 | $16.90 | $10.43 | 8,239,150 |
| 2016-03-14 | $16.54 | $17.58 | $16.54 | $17.10 | $10.56 | 9,268,380 |
| 2016-03-11 | $15.59 | $16.25 | $15.40 | $16.25 | $10.03 | 5,609,480 |
| 2016-03-10 | $15.61 | $15.93 | $15.30 | $15.77 | $9.74 | 4,701,060 |
| 2016-03-09 | $15.29 | $16.30 | $15.04 | $15.65 | $9.66 | 6,326,660 |
| 2016-03-08 | $15.49 | $15.64 | $14.70 | $15.52 | $9.58 | 4,959,050 |
| 2016-03-07 | $15.18 | $15.90 | $15.18 | $15.45 | $9.54 | 5,343,610 |
| 2016-03-04 | $16.25 | $16.45 | $15.13 | $15.15 | $9.35 | 6,304,090 |
| 2016-03-03 | $16.35 | $16.91 | $16.30 | $16.32 | $10.08 | 6,081,720 |
| 2016-03-02 | $15.65 | $16.62 | $15.28 | $16.51 | $10.19 | 9,282,400 |
| 2016-03-01 | $15.52 | $15.74 | $14.88 | $15.60 | $9.63 | 7,150,410 |
| 2016-02-29 | $16.81 | $16.81 | $15.35 | $15.44 | $9.53 | 6,017,090 |
| 2016-02-26 | $16.25 | $17.18 | $16.18 | $16.83 | $10.39 | 5,391,620 |
| 2016-02-25 | $17.85 | $18.06 | $16.03 | $16.21 | $10.01 | 8,230,220 |
| 2016-02-24 | $17.65 | $18.55 | $17.18 | $17.81 | $11.00 | 6,523,080 |
| 2016-02-23 | $17.95 | $18.40 | $17.50 | $17.69 | $10.92 | 3,832,490 |
| 2016-02-22 | $17.92 | $18.44 | $17.73 | $18.14 | $11.20 | 4,035,950 |
| 2016-02-19 | $17.60 | $17.90 | $17.41 | $17.73 | $10.95 | 4,406,800 |
| 2016-02-18 | $17.86 | $18.00 | $17.39 | $17.55 | $10.84 | 4,739,240 |
| 2016-02-17 | $17.36 | $18.07 | $17.00 | $17.86 | $11.03 | 6,226,560 |
| 2016-02-16 | $16.63 | $17.55 | $16.63 | $17.35 | $10.71 | 4,362,380 |
| 2016-02-15 | $15.50 | $16.65 | $15.48 | $16.60 | $10.25 | 2,940,710 |
| 2016-02-12 | $16.26 | $16.26 | $16.26 | $16.26 | $10.04 | 0 |
| 2016-02-11 | $16.26 | $16.26 | $16.26 | $16.26 | $10.04 | 0 |
| 2016-02-10 | $16.26 | $16.26 | $16.26 | $16.26 | $10.04 | 0 |
| 2016-02-09 | $16.26 | $16.26 | $16.26 | $16.26 | $10.04 | 0 |
| 2016-02-08 | $16.26 | $16.26 | $16.26 | $16.26 | $10.04 | 0 |
| 2016-02-05 | $16.55 | $16.88 | $16.26 | $16.26 | $10.04 | 4,104,010 |
| 2016-02-04 | $16.20 | $16.65 | $16.07 | $16.55 | $10.22 | 5,645,810 |
| 2016-02-03 | $15.79 | $16.04 | $15.64 | $15.95 | $9.85 | 3,327,500 |
| 2016-02-02 | $15.62 | $16.12 | $15.50 | $16.10 | $9.94 | 4,480,370 |
| 2016-02-01 | $15.90 | $15.95 | $15.21 | $15.50 | $9.57 | 4,721,350 |
| 2016-01-29 | $14.96 | $16.08 | $14.95 | $15.88 | $9.80 | 6,112,520 |
| 2016-01-28 | $15.92 | $16.23 | $14.80 | $14.95 | $9.23 | 4,793,130 |
| 2016-01-27 | $16.83 | $17.04 | $15.22 | $16.04 | $9.90 | 6,659,080 |
| 2016-01-26 | $18.50 | $18.50 | $16.88 | $16.88 | $10.42 | 4,340,230 |
| 2016-01-25 | $18.60 | $18.88 | $18.33 | $18.75 | $11.58 | 4,114,130 |
| 2016-01-22 | $18.60 | $18.88 | $17.96 | $18.66 | $11.52 | 4,819,330 |
| 2016-01-21 | $19.44 | $19.65 | $18.45 | $18.45 | $11.39 | 7,725,310 |
| 2016-01-20 | $19.70 | $20.20 | $19.20 | $19.45 | $12.01 | 9,251,680 |
| 2016-01-19 | $18.15 | $19.58 | $18.00 | $19.58 | $12.09 | 9,391,700 |
| 2016-01-18 | $17.39 | $18.12 | $17.11 | $17.80 | $10.99 | 4,176,190 |
| 2016-01-15 | $17.95 | $18.25 | $17.30 | $17.41 | $10.75 | 3,420,420 |
| 2016-01-14 | $16.71 | $18.22 | $16.70 | $18.02 | $11.13 | 4,064,200 |
| 2016-01-13 | $17.87 | $18.25 | $17.30 | $17.42 | $10.76 | 3,828,160 |
| 2016-01-12 | $17.65 | $18.18 | $17.50 | $17.77 | $10.97 | 4,422,470 |
| 2016-01-11 | $18.30 | $18.80 | $17.51 | $17.58 | $10.85 | 4,778,720 |
| 2016-01-08 | $19.07 | $19.20 | $17.19 | $18.98 | $11.72 | 6,188,510 |
| 2016-01-07 | $20.40 | $20.40 | $18.60 | $18.62 | $11.50 | 1,115,700 |
| 2016-01-06 | $20.80 | $20.88 | $20.38 | $20.67 | $12.76 | 4,435,130 |
| 2016-01-05 | $19.30 | $21.48 | $19.30 | $20.39 | $12.59 | 8,064,170 |
| 2016-01-04 | $22.98 | $23.15 | $20.84 | $20.84 | $12.87 | 5,336,990 |
| 2016-01-01 | $23.16 | $23.16 | $23.16 | $23.16 | $14.30 | 0 |
| 2015-12-31 | $23.76 | $23.79 | $23.15 | $23.16 | $14.30 | 4,139,400 |
| 2015-12-30 | $23.58 | $23.98 | $23.28 | $23.76 | $14.67 | 5,057,010 |
| 2015-12-29 | $23.06 | $23.55 | $22.90 | $23.47 | $14.49 | 4,850,540 |
| 2015-12-28 | $23.65 | $24.18 | $23.00 | $23.00 | $14.20 | 5,675,400 |
| 2015-12-25 | $23.47 | $23.77 | $23.29 | $23.60 | $14.57 | 4,672,570 |
| 2015-12-24 | $23.98 | $24.08 | $22.99 | $23.50 | $14.51 | 7,339,130 |
| 2015-12-23 | $24.90 | $24.90 | $24.06 | $24.10 | $14.88 | 6,029,110 |
| 2015-12-22 | $24.90 | $25.08 | $24.21 | $24.91 | $15.38 | 8,075,280 |
| 2015-12-21 | $24.67 | $24.95 | $24.35 | $24.75 | $15.28 | 6,126,410 |
| 2015-12-18 | $24.80 | $25.12 | $24.38 | $24.65 | $15.22 | 6,509,090 |
| 2015-12-17 | $24.67 | $25.17 | $24.66 | $24.87 | $15.35 | 10,352,440 |
| 2015-12-16 | $24.60 | $24.99 | $24.32 | $24.57 | $15.17 | 8,804,900 |
| 2015-12-15 | $23.69 | $25.20 | $23.48 | $24.85 | $15.34 | 14,350,710 |
| 2015-12-14 | $23.67 | $23.90 | $22.86 | $23.64 | $14.60 | 14,670,770 |
| 2015-12-11 | $23.91 | $25.62 | $23.89 | $24.59 | $15.18 | 15,316,820 |
| 2015-12-10 | $23.98 | $24.13 | $23.46 | $23.87 | $14.74 | 10,065,570 |
| 2015-12-09 | $22.72 | $24.35 | $22.06 | $24.09 | $14.87 | 14,130,560 |
| 2015-12-08 | $23.50 | $23.64 | $22.50 | $22.61 | $13.96 | 5,157,730 |
| 2015-12-07 | $23.31 | $23.70 | $22.90 | $23.70 | $14.63 | 3,860,000 |
| 2015-12-04 | $23.78 | $24.25 | $23.22 | $23.24 | $14.35 | 6,477,200 |
| 2015-12-03 | $23.07 | $23.85 | $23.07 | $23.72 | $14.64 | 4,791,120 |
| 2015-12-02 | $23.02 | $23.29 | $22.01 | $23.04 | $14.23 | 3,980,500 |
| 2015-12-01 | $23.45 | $23.66 | $22.80 | $23.20 | $14.32 | 6,017,750 |
| 2015-11-30 | $24.00 | $24.20 | $21.90 | $23.25 | $14.35 | 9,827,990 |
| 2015-11-27 | $25.83 | $25.90 | $23.45 | $23.88 | $14.74 | 8,794,680 |
| 2015-11-26 | $26.85 | $26.95 | $26.03 | $26.06 | $16.09 | 8,909,600 |
| 2015-11-25 | $25.88 | $26.56 | $25.80 | $26.45 | $16.33 | 9,186,360 |
| 2015-11-24 | $25.20 | $26.05 | $25.10 | $25.98 | $16.04 | 6,879,820 |
| 2015-11-23 | $25.96 | $26.13 | $25.00 | $25.20 | $15.56 | 10,244,590 |
| 2015-11-20 | $25.90 | $26.45 | $25.79 | $26.19 | $16.17 | 6,968,250 |
| 2015-11-19 | $25.65 | $26.15 | $25.30 | $26.10 | $16.11 | 6,858,410 |
| 2015-11-18 | $26.90 | $27.16 | $25.34 | $25.35 | $15.65 | 12,349,730 |
| 2015-11-17 | $28.48 | $28.67 | $26.88 | $27.07 | $16.71 | 10,114,190 |
| 2015-11-16 | $26.81 | $28.09 | $26.80 | $28.00 | $17.29 | 8,411,920 |
| 2015-11-13 | $29.00 | $29.38 | $27.00 | $27.79 | $17.16 | 12,881,290 |
| 2015-11-12 | $28.07 | $30.49 | $28.07 | $29.48 | $18.20 | 16,651,040 |
| 2015-11-11 | $28.85 | $29.44 | $27.95 | $28.29 | $17.47 | 15,473,700 |
| 2015-11-10 | $26.43 | $28.58 | $26.27 | $28.30 | $17.47 | 16,868,620 |
| 2015-11-09 | $25.92 | $26.68 | $25.62 | $26.65 | $16.45 | 10,180,850 |
| 2015-11-06 | $26.45 | $26.99 | $26.33 | $26.62 | $16.44 | 9,502,330 |
| 2015-11-05 | $27.09 | $27.28 | $26.05 | $26.56 | $16.40 | 10,569,290 |
| 2015-11-04 | $25.52 | $26.98 | $25.33 | $26.85 | $16.58 | 12,956,050 |
| 2015-11-03 | $25.20 | $25.78 | $24.88 | $25.40 | $15.68 | 4,204,900 |
| 2015-11-02 | $25.12 | $26.35 | $24.72 | $25.58 | $15.79 | 8,486,010 |
| 2015-10-30 | $25.04 | $25.97 | $24.60 | $25.54 | $15.77 | 6,523,250 |
| 2015-10-29 | $25.98 | $26.07 | $24.95 | $25.36 | $15.66 | 5,376,880 |
| 2015-10-28 | $25.70 | $26.60 | $25.22 | $25.35 | $15.65 | 8,236,860 |
| 2015-10-27 | $25.67 | $26.31 | $24.47 | $25.87 | $15.97 | 8,487,290 |
| 2015-10-26 | $26.00 | $26.71 | $25.60 | $26.18 | $16.16 | 12,904,820 |
| 2015-10-23 | $25.73 | $25.99 | $25.10 | $25.74 | $15.89 | 10,103,120 |
| 2015-10-22 | $24.20 | $25.60 | $23.78 | $25.37 | $15.66 | 12,750,340 |
| 2015-10-21 | $26.86 | $27.10 | $24.45 | $24.45 | $15.10 | 17,187,270 |
| 2015-10-20 | $27.40 | $27.41 | $26.52 | $27.17 | $16.78 | 15,206,030 |
| 2015-10-19 | $26.40 | $27.71 | $25.66 | $27.71 | $17.11 | 17,454,100 |
| 2015-10-16 | $27.44 | $27.67 | $25.65 | $26.67 | $16.47 | 19,902,490 |
| 2015-10-15 | $26.49 | $27.67 | $26.02 | $27.40 | $16.92 | 9,214,980 |
| 2015-10-14 | $28.48 | $29.98 | $26.88 | $27.00 | $16.67 | 12,660,610 |
| 2015-10-13 | $28.50 | $29.10 | $28.11 | $29.01 | $17.91 | 4,726,790 |
| 2015-10-12 | $26.70 | $28.99 | $26.70 | $28.80 | $17.78 | 6,467,960 |
| 2015-10-09 | $26.41 | $26.98 | $25.92 | $26.64 | $16.45 | 4,021,810 |
| 2015-10-08 | $26.40 | $27.36 | $26.00 | $26.50 | $16.36 | 6,726,940 |
| 2015-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $15.50 | 0 |
| 2015-10-06 | $25.10 | $25.10 | $25.10 | $25.10 | $15.50 | 0 |
| 2015-10-05 | $25.10 | $25.10 | $25.10 | $25.10 | $15.50 | 0 |
| 2015-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $15.50 | 0 |
| 2015-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $15.50 | 0 |
| 2015-09-30 | $25.86 | $26.29 | $24.18 | $25.10 | $15.50 | 5,896,030 |
| 2015-09-29 | $23.77 | $25.40 | $23.38 | $25.10 | $15.50 | 8,067,050 |
| 2015-09-28 | $22.21 | $24.53 | $22.00 | $24.45 | $15.10 | 7,185,040 |
| 2015-09-25 | $23.81 | $24.20 | $21.82 | $22.30 | $13.77 | 6,783,890 |
| 2015-09-24 | $23.94 | $24.87 | $23.60 | $23.92 | $14.77 | 7,017,340 |
| 2015-09-23 | $23.30 | $25.30 | $23.00 | $23.90 | $14.76 | 9,128,140 |
| 2015-09-22 | $24.02 | $24.70 | $23.38 | $23.66 | $14.61 | 4,542,340 |
| 2015-09-21 | $22.48 | $24.23 | $22.36 | $23.91 | $14.76 | 6,736,840 |
| 2015-09-18 | $22.39 | $23.48 | $21.99 | $22.99 | $14.19 | 6,598,960 |
| 2015-09-17 | $22.00 | $23.39 | $21.30 | $21.98 | $13.57 | 9,348,510 |
| 2015-09-16 | $19.80 | $21.67 | $19.05 | $21.67 | $13.38 | 8,955,180 |
| 2015-09-15 | $20.75 | $21.75 | $19.38 | $19.70 | $12.16 | 4,866,160 |
| 2015-09-14 | $24.29 | $24.36 | $21.29 | $21.52 | $13.29 | 8,291,900 |
| 2015-09-11 | $22.70 | $23.90 | $22.68 | $23.65 | $14.60 | 5,190,020 |
| 2015-09-10 | $23.06 | $23.65 | $22.61 | $22.68 | $14.00 | 6,840,950 |
| 2015-09-09 | $22.20 | $23.95 | $22.20 | $23.70 | $14.63 | 13,095,070 |
| 2015-09-08 | $19.25 | $21.80 | $19.25 | $21.77 | $13.44 | 5,400,500 |
| 2015-09-07 | $20.03 | $21.23 | $18.10 | $20.20 | $12.47 | 11,288,890 |
| 2015-09-04 | $19.40 | $19.40 | $19.40 | $19.40 | $11.98 | 0 |
| 2015-09-03 | $19.40 | $19.40 | $19.40 | $19.40 | $11.98 | 0 |
| 2015-09-02 | $19.31 | $21.90 | $19.10 | $19.40 | $11.98 | 4,813,760 |
| 2015-09-01 | $22.50 | $23.02 | $20.34 | $20.45 | $12.63 | 5,843,210 |
| 2015-08-31 | $23.50 | $23.50 | $22.42 | $22.50 | $13.89 | 6,102,440 |
| 2015-08-28 | $23.07 | $24.38 | $22.80 | $23.80 | $14.69 | 10,675,170 |
| 2015-08-27 | $20.77 | $22.19 | $20.68 | $22.19 | $13.70 | 12,153,670 |
| 2015-08-26 | $20.10 | $21.43 | $17.69 | $20.17 | $12.45 | 14,247,280 |
| 2015-08-25 | $19.66 | $20.98 | $19.66 | $19.66 | $12.14 | 6,108,200 |
| 2015-08-24 | $23.50 | $23.80 | $21.84 | $21.84 | $13.48 | 3,821,060 |
| 2015-08-21 | $26.61 | $26.64 | $24.26 | $24.27 | $14.98 | 6,286,350 |
| 2015-08-20 | $26.50 | $28.12 | $26.43 | $26.95 | $16.64 | 6,274,610 |
| 2015-08-19 | $24.18 | $27.30 | $24.17 | $27.00 | $16.67 | 9,404,920 |
| 2015-08-18 | $28.17 | $28.20 | $25.15 | $25.15 | $15.53 | 6,726,380 |
| 2015-08-17 | $27.70 | $28.29 | $27.31 | $27.94 | $17.25 | 5,129,000 |
| 2015-08-14 | $29.45 | $29.85 | $28.00 | $28.01 | $17.29 | 9,853,300 |
| 2015-08-13 | $28.93 | $29.75 | $27.84 | $29.42 | $18.16 | 10,502,040 |
| 2015-08-12 | $29.21 | $30.28 | $28.00 | $29.40 | $18.15 | 9,156,160 |
| 2015-08-11 | $29.19 | $31.95 | $28.51 | $29.07 | $17.95 | 11,619,220 |
| 2015-08-10 | $27.00 | $29.83 | $26.34 | $29.18 | $18.02 | 14,536,680 |
| 2015-08-07 | $27.29 | $27.94 | $25.90 | $27.15 | $16.76 | 14,536,800 |
| 2015-08-06 | $23.20 | $26.32 | $23.01 | $26.32 | $16.25 | 20,164,630 |
| 2015-08-05 | $22.56 | $24.67 | $22.56 | $23.93 | $14.77 | 13,618,990 |
| 2015-08-04 | $21.50 | $22.50 | $19.30 | $22.43 | $13.85 | 8,765,790 |
| 2015-08-03 | $22.89 | $22.89 | $20.67 | $20.67 | $12.76 | 5,110,070 |
| 2015-07-31 | $23.10 | $24.18 | $22.38 | $22.97 | $14.18 | 6,465,160 |
| 2015-07-30 | $23.88 | $25.28 | $23.00 | $23.50 | $14.51 | 11,529,150 |
| 2015-07-29 | $22.06 | $23.43 | $20.60 | $23.43 | $14.47 | 5,957,830 |
| 2015-07-28 | $21.00 | $23.28 | $20.50 | $21.30 | $13.15 | 7,861,820 |
| 2015-07-27 | $24.20 | $25.60 | $22.78 | $22.78 | $14.06 | 9,621,080 |
| 2015-07-24 | $26.49 | $26.85 | $25.20 | $25.31 | $15.63 | 7,956,650 |
| 2015-07-23 | $26.40 | $26.80 | $25.55 | $26.49 | $16.36 | 7,623,090 |
| 2015-07-22 | $25.41 | $26.98 | $25.41 | $26.38 | $16.29 | 8,279,660 |
| 2015-07-21 | $25.20 | $26.74 | $24.00 | $25.86 | $15.97 | 7,288,330 |
| 2015-07-20 | $24.40 | $26.88 | $24.40 | $25.45 | $15.71 | 12,142,940 |
| 2015-07-17 | $23.15 | $25.08 | $23.15 | $24.90 | $15.37 | 8,938,750 |
| 2015-07-16 | $22.00 | $23.50 | $21.02 | $23.08 | $14.25 | 9,161,700 |
| 2015-07-15 | $22.06 | $23.20 | $21.25 | $22.00 | $13.58 | 11,619,580 |
| 2015-07-14 | $21.70 | $23.50 | $20.90 | $22.90 | $14.14 | 18,960,520 |
| 2015-07-13 | $21.41 | $21.56 | $21.00 | $21.56 | $13.31 | 11,833,720 |
| 2015-07-10 | $19.30 | $19.60 | $18.52 | $19.60 | $12.10 | 4,341,530 |
| 2015-07-09 | $16.00 | $17.82 | $15.81 | $17.82 | $11.00 | 15,437,900 |
| 2015-07-08 | $14.99 | $16.75 | $14.99 | $16.20 | $10.00 | 23,415,560 |
| 2015-07-07 | $17.10 | $18.00 | $16.65 | $16.65 | $10.28 | 5,831,860 |
| 2015-07-06 | $22.21 | $22.21 | $18.17 | $18.50 | $11.42 | 12,982,550 |
| 2015-07-03 | $19.88 | $21.90 | $18.14 | $20.19 | $12.47 | 9,308,540 |
| 2015-07-02 | $20.80 | $21.35 | $19.30 | $20.03 | $12.37 | 9,135,100 |
| 2015-07-01 | $21.30 | $22.90 | $20.35 | $20.35 | $12.56 | 12,236,020 |
| 2015-06-30 | $19.00 | $21.09 | $17.25 | $21.09 | $13.02 | 11,653,290 |
| 2015-06-29 | $21.81 | $21.90 | $19.17 | $19.17 | $11.84 | 11,932,170 |
| 2015-06-26 | $22.95 | $22.95 | $21.30 | $21.30 | $13.15 | 6,116,490 |
| 2015-06-25 | $25.37 | $25.39 | $23.12 | $23.67 | $14.61 | 6,992,090 |
| 2015-06-24 | $25.80 | $26.30 | $24.88 | $25.37 | $15.66 | 5,504,870 |
| 2015-06-23 | $24.34 | $25.29 | $23.11 | $25.07 | $15.48 | 5,289,730 |
| 2015-06-22 | $24.34 | $24.34 | $24.34 | $24.34 | $15.03 | 0 |
| 2015-06-19 | $26.70 | $26.70 | $24.34 | $24.34 | $15.03 | 6,945,710 |
| 2015-06-18 | $28.30 | $28.66 | $26.52 | $27.00 | $16.67 | 6,147,390 |
| 2015-06-17 | $28.03 | $28.98 | $25.30 | $28.60 | $17.66 | 11,249,870 |
| 2015-06-16 | $30.20 | $30.20 | $28.02 | $28.02 | $17.30 | 12,956,040 |
| 2015-06-15 | $32.10 | $33.73 | $31.07 | $31.13 | $19.22 | 10,045,540 |
| 2015-06-12 | $30.88 | $33.50 | $30.85 | $32.55 | $20.10 | 12,927,580 |
| 2015-06-11 | $30.26 | $30.80 | $30.01 | $30.80 | $19.02 | 6,297,600 |
| 2015-06-10 | $29.30 | $30.60 | $28.70 | $30.20 | $18.65 | 8,563,130 |
| 2015-06-09 | $29.20 | $29.50 | $28.50 | $29.29 | $18.08 | 7,401,510 |
| 2015-06-08 | $29.80 | $29.85 | $28.51 | $28.71 | $17.73 | 8,097,120 |
| 2015-06-05 | $30.10 | $31.08 | $29.17 | $30.18 | $18.63 | 10,053,060 |
| 2015-06-04 | $31.32 | $31.32 | $28.27 | $29.75 | $18.37 | 10,750,030 |
| 2015-06-03 | $32.95 | $33.38 | $30.05 | $31.40 | $19.39 | 13,301,610 |
| 2015-06-02 | $32.39 | $33.55 | $31.57 | $32.81 | $20.26 | 9,526,080 |
| 2015-06-01 | $31.56 | $33.45 | $30.95 | $32.39 | $20.00 | 7,227,530 |
| 2015-05-29 | $30.37 | $31.95 | $27.78 | $30.95 | $19.11 | 10,506,360 |
| 2015-05-28 | $33.49 | $34.48 | $30.35 | $30.37 | $18.75 | 14,649,180 |
| 2015-05-27 | $34.72 | $34.76 | $33.01 | $33.72 | $20.82 | 10,173,210 |
| 2015-05-26 | $62.06 | $67.00 | $61.00 | $66.23 | $21.42 | 5,985,370 |
| 2015-05-25 | $61.40 | $63.25 | $58.16 | $62.00 | $20.05 | 4,384,630 |
| 2015-05-22 | $62.50 | $64.74 | $59.20 | $62.78 | $20.30 | 4,841,690 |
| 2015-05-21 | $59.32 | $63.32 | $55.96 | $62.26 | $20.13 | 7,252,170 |
| 2015-05-20 | $60.00 | $60.50 | $57.00 | $57.56 | $18.61 | 5,110,810 |
| 2015-05-19 | $52.30 | $56.11 | $51.50 | $56.11 | $18.14 | 5,099,510 |
| 2015-05-18 | $50.40 | $54.56 | $50.40 | $51.01 | $16.50 | 6,046,110 |
| 2015-05-15 | $49.58 | $50.98 | $48.00 | $49.90 | $16.14 | 5,071,540 |
| 2015-05-14 | $48.60 | $50.40 | $48.05 | $49.60 | $16.04 | 4,718,510 |
| 2015-05-13 | $48.80 | $51.00 | $48.02 | $49.15 | $15.89 | 4,314,430 |
| 2015-05-12 | $50.80 | $51.00 | $49.01 | $50.25 | $16.25 | 6,817,730 |
| 2015-05-11 | $47.50 | $52.00 | $46.00 | $50.30 | $16.27 | 7,211,480 |
| 2015-05-08 | $44.44 | $47.66 | $43.98 | $47.46 | $15.35 | 6,568,950 |
| 2015-05-07 | $46.00 | $47.17 | $43.85 | $44.15 | $14.28 | 3,815,140 |
| 2015-05-06 | $45.20 | $49.90 | $44.20 | $46.40 | $15.00 | 10,150,850 |
| 2015-05-05 | $46.51 | $46.57 | $42.94 | $45.36 | $14.67 | 15,785,000 |
| 2015-05-04 | $45.38 | $45.38 | $45.38 | $45.38 | $14.67 | 2,168,670 |
| 2015-05-01 | $41.25 | $41.25 | $41.25 | $41.25 | $13.34 | 0 |
| 2015-04-30 | $39.80 | $41.25 | $39.80 | $41.25 | $13.34 | 8,625,460 |
| 2015-04-29 | $36.00 | $37.90 | $35.90 | $37.50 | $12.13 | 2,774,640 |
| 2015-04-28 | $38.20 | $38.49 | $35.91 | $36.20 | $11.71 | 4,125,150 |
| 2015-04-27 | $38.58 | $39.56 | $37.48 | $38.20 | $12.35 | 4,818,140 |
| 2015-04-24 | $38.20 | $38.99 | $37.50 | $38.49 | $12.45 | 4,245,060 |
| 2015-04-23 | $38.71 | $40.65 | $38.53 | $39.20 | $12.68 | 7,801,580 |
| 2015-04-22 | $39.06 | $39.70 | $38.32 | $38.59 | $12.48 | 7,760,780 |
| 2015-04-21 | $36.29 | $39.39 | $36.00 | $39.30 | $12.71 | 6,495,360 |
| 2015-04-20 | $35.75 | $37.99 | $35.00 | $36.40 | $11.77 | 6,958,650 |
| 2015-04-17 | $36.60 | $36.93 | $35.70 | $36.04 | $11.65 | 4,045,470 |
| 2015-04-16 | $35.00 | $36.79 | $34.60 | $36.28 | $11.73 | 3,910,280 |
| 2015-04-15 | $37.79 | $37.79 | $34.68 | $35.33 | $11.42 | 6,090,680 |
| 2015-04-14 | $39.02 | $39.03 | $37.76 | $38.13 | $12.33 | 5,871,330 |
| 2015-04-13 | $40.69 | $40.69 | $38.75 | $39.31 | $12.71 | 8,611,670 |
| 2015-04-10 | $38.00 | $40.59 | $37.52 | $40.10 | $12.97 | 6,304,190 |
| 2015-04-09 | $40.25 | $40.25 | $36.30 | $38.30 | $12.39 | 9,718,860 |
Yantai Zhenghai Magnetic Material Company Ltd (300224) News Headlines
Recent Yantai Zhenghai Magnetic Material Company Ltd (300224) News
Similar Companies to Yantai Zhenghai Magnetic Material Company Ltd (300224) 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 | -- | -- | -- |