Shenzhen Kingsun Science Tech Company Ltd (300235) Exchange: SHE
Data as of July 17, 2025
$11.58 ($0.04) 0.35%
Shenzhen Kingsun Science Tech Company Ltd - Daily Information
Click for more stock information on Shenzhen Kingsun Science Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.52 |
| Previous Close | $11.58 |
| High | $11.66 |
| Low | $11.42 |
| Adjusted Open | $11.52 |
| Previous Adjusted Close | $11.58 |
| Adjusted High | $11.66 |
| Adjusted Low | $11.42 |
About Shenzhen Kingsun Science Tech Company Ltd (300235)
SHENZHEN KINGSUN SCIENCE & TECHNOLOGY CO., LTD is principally engaged in the research, development, design and distribution of middle and primary school synchronous education software, as well as the provision of constant services. The Company mainly provides student teaching materials supporting software, teacher's book supporting software and online services. The Company products mainly include Kingsun education software. The Company provides its online services through study.kingsunsoft.com, word.kingsunsoft.com and res.kingsunsoft.com. The Company also provides technology development services.
Invest in Shenzhen Kingsun Science Tech Company Ltd (300235)
Historical Stock Data for Shenzhen Kingsun Science Tech Company Ltd (300235)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $11.52 | $11.66 | $11.42 | $11.58 | $11.58 | 13,373,590 |
| 2025-07-15 | $11.68 | $11.77 | $11.36 | $11.54 | $11.54 | 17,260,060 |
| 2025-07-14 | $11.71 | $11.81 | $11.51 | $11.77 | $11.77 | 20,117,900 |
| 2025-07-11 | $11.75 | $12.03 | $11.70 | $11.87 | $11.87 | 42,838,900 |
| 2025-07-10 | $11.55 | $13.56 | $11.41 | $12.30 | $12.30 | 58,089,440 |
| 2025-07-09 | $11.15 | $11.46 | $11.13 | $11.30 | $11.30 | 13,142,700 |
| 2025-07-08 | $11.05 | $11.20 | $10.96 | $11.13 | $11.13 | 6,789,650 |
| 2025-07-07 | $10.75 | $11.12 | $10.75 | $11.05 | $11.05 | 6,439,950 |
| 2025-07-04 | $10.92 | $10.99 | $10.70 | $10.85 | $10.85 | 5,026,750 |
| 2025-07-03 | $10.87 | $10.99 | $10.85 | $10.92 | $10.92 | 3,966,600 |
| 2025-07-02 | $11.01 | $11.02 | $10.71 | $10.87 | $10.87 | 6,652,250 |
| 2025-07-01 | $11.09 | $11.40 | $10.90 | $11.04 | $11.04 | 10,621,060 |
| 2025-06-30 | $10.98 | $11.07 | $10.90 | $11.01 | $11.01 | 5,623,300 |
| 2025-06-27 | $10.94 | $11.06 | $10.88 | $10.91 | $10.91 | 5,072,950 |
| 2025-06-26 | $10.95 | $11.06 | $10.90 | $10.94 | $10.94 | 5,970,700 |
| 2025-06-25 | $10.93 | $11.00 | $10.81 | $10.98 | $10.98 | 5,396,190 |
| 2025-06-24 | $10.68 | $10.94 | $10.68 | $10.93 | $10.93 | 5,484,700 |
| 2025-06-23 | $10.27 | $10.67 | $10.25 | $10.66 | $10.66 | 4,264,440 |
| 2025-06-20 | $10.52 | $10.61 | $10.33 | $10.40 | $10.40 | 3,794,200 |
| 2025-06-19 | $10.81 | $10.89 | $10.46 | $10.52 | $10.52 | 4,403,250 |
| 2025-06-18 | $10.74 | $10.81 | $10.65 | $10.78 | $10.78 | 3,820,340 |
| 2025-06-17 | $10.95 | $10.98 | $10.70 | $10.81 | $10.81 | 4,854,940 |
| 2025-06-13 | $10.97 | $10.97 | $10.66 | $10.72 | $10.72 | 5,403,750 |
| 2025-06-12 | $10.83 | $11.07 | $10.66 | $10.93 | $10.93 | 7,337,660 |
| 2025-06-11 | $10.73 | $11.02 | $10.71 | $10.86 | $10.86 | 6,663,200 |
| 2025-06-10 | $10.85 | $10.86 | $10.52 | $10.69 | $10.69 | 5,025,900 |
| 2025-06-09 | $10.72 | $10.82 | $10.67 | $10.80 | $10.80 | 3,912,890 |
| 2025-06-06 | $10.73 | $10.73 | $10.60 | $10.68 | $10.68 | 3,531,200 |
| 2025-06-05 | $10.63 | $10.77 | $10.55 | $10.74 | $10.74 | 4,959,800 |
| 2025-06-04 | $10.58 | $10.67 | $10.48 | $10.61 | $10.61 | 3,423,300 |
| 2025-06-03 | $10.31 | $10.64 | $10.28 | $10.52 | $10.52 | 4,145,450 |
| 2025-05-30 | $10.68 | $10.71 | $10.36 | $10.41 | $10.41 | 4,398,750 |
| 2025-05-29 | $10.36 | $10.73 | $10.32 | $10.68 | $10.68 | 6,425,800 |
| 2025-05-28 | $10.46 | $10.60 | $10.29 | $10.35 | $10.35 | 3,289,800 |
| 2025-05-27 | $10.53 | $10.53 | $10.40 | $10.50 | $10.50 | 2,931,900 |
| 2025-05-26 | $10.21 | $10.73 | $10.21 | $10.55 | $10.55 | 5,452,280 |
| 2025-05-23 | $10.40 | $10.56 | $10.20 | $10.20 | $10.20 | 3,977,700 |
| 2025-05-22 | $10.46 | $10.69 | $10.38 | $10.44 | $10.44 | 3,770,050 |
| 2025-05-21 | $10.70 | $10.70 | $10.47 | $10.59 | $10.59 | 3,369,800 |
| 2025-05-20 | $10.57 | $10.75 | $10.51 | $10.69 | $10.69 | 4,210,500 |
| 2025-05-19 | $10.42 | $10.64 | $10.32 | $10.61 | $10.61 | 4,645,100 |
| 2025-05-16 | $10.37 | $10.50 | $10.30 | $10.43 | $10.43 | 4,131,200 |
| 2025-05-15 | $10.59 | $10.63 | $10.35 | $10.37 | $10.37 | 4,773,100 |
| 2025-05-14 | $10.50 | $10.68 | $10.45 | $10.57 | $10.57 | 8,028,880 |
| 2025-05-13 | $10.79 | $10.96 | $10.62 | $10.69 | $10.69 | 8,159,640 |
| 2025-05-12 | $10.65 | $10.70 | $10.53 | $10.69 | $10.69 | 4,112,240 |
| 2025-05-09 | $10.69 | $10.76 | $10.51 | $10.52 | $10.52 | 4,781,650 |
| 2025-05-08 | $10.52 | $10.77 | $10.48 | $10.74 | $10.74 | 5,954,750 |
| 2025-05-07 | $10.87 | $10.90 | $10.46 | $10.55 | $10.55 | 6,605,600 |
| 2025-05-06 | $10.45 | $10.70 | $10.37 | $10.68 | $10.68 | 7,057,340 |
| 2025-04-30 | $10.19 | $10.35 | $10.10 | $10.31 | $10.31 | 6,618,000 |
| 2025-04-29 | $9.88 | $10.20 | $9.75 | $10.08 | $10.08 | 6,246,650 |
| 2025-04-28 | $9.91 | $10.15 | $9.76 | $9.93 | $9.93 | 5,182,400 |
| 2025-04-25 | $9.98 | $10.10 | $9.78 | $9.96 | $9.96 | 5,046,000 |
| 2025-04-24 | $10.07 | $10.12 | $9.81 | $9.92 | $9.92 | 5,138,570 |
| 2025-04-23 | $10.18 | $10.24 | $10.06 | $10.12 | $10.12 | 4,972,850 |
| 2025-04-22 | $10.00 | $10.20 | $9.98 | $10.09 | $10.09 | 5,156,850 |
| 2025-04-21 | $9.85 | $10.09 | $9.78 | $10.05 | $10.05 | 5,902,240 |
| 2025-04-18 | $9.78 | $9.95 | $9.69 | $9.87 | $9.87 | 5,928,800 |
| 2025-04-17 | $10.02 | $10.02 | $9.80 | $9.86 | $9.86 | 8,556,860 |
| 2025-04-16 | $9.77 | $10.36 | $9.73 | $10.07 | $10.07 | 13,540,940 |
| 2025-04-15 | $9.90 | $9.96 | $9.71 | $9.83 | $9.83 | 3,916,750 |
| 2025-04-14 | $9.89 | $9.99 | $9.78 | $9.86 | $9.86 | 4,944,900 |
| 2025-04-11 | $9.63 | $9.85 | $9.60 | $9.68 | $9.68 | 5,620,700 |
| 2025-04-10 | $9.73 | $9.97 | $9.70 | $9.73 | $9.73 | 6,862,840 |
| 2025-04-09 | $8.93 | $9.64 | $8.36 | $9.53 | $9.53 | 9,387,500 |
| 2025-04-08 | $8.87 | $9.41 | $8.78 | $9.10 | $9.10 | 9,016,210 |
| 2025-04-07 | $10.37 | $10.37 | $8.62 | $8.62 | $8.62 | 11,584,200 |
| 2025-04-03 | $10.63 | $10.84 | $10.61 | $10.78 | $10.78 | 3,486,750 |
| 2025-04-02 | $10.75 | $10.87 | $10.69 | $10.74 | $10.74 | 3,131,370 |
| 2025-04-01 | $10.72 | $10.85 | $10.64 | $10.73 | $10.73 | 3,500,190 |
| 2025-03-31 | $10.70 | $10.71 | $10.40 | $10.63 | $10.63 | 4,853,540 |
| 2025-03-28 | $10.92 | $11.02 | $10.76 | $10.76 | $10.76 | 3,467,200 |
| 2025-03-27 | $10.97 | $11.08 | $10.76 | $10.91 | $10.91 | 3,584,850 |
| 2025-03-26 | $10.91 | $11.10 | $10.80 | $11.00 | $11.00 | 3,315,950 |
| 2025-03-25 | $11.00 | $11.07 | $10.77 | $10.92 | $10.92 | 4,445,600 |
| 2025-03-24 | $11.47 | $11.53 | $10.71 | $11.03 | $11.03 | 7,518,800 |
| 2025-03-21 | $11.77 | $11.77 | $11.45 | $11.47 | $11.47 | 5,588,150 |
| 2025-03-20 | $11.87 | $11.93 | $11.72 | $11.74 | $11.74 | 5,093,500 |
| 2025-03-19 | $12.00 | $12.06 | $11.77 | $11.86 | $11.86 | 6,273,750 |
| 2025-03-18 | $12.14 | $12.26 | $11.96 | $12.09 | $12.09 | 7,633,750 |
| 2025-03-17 | $12.29 | $12.39 | $12.07 | $12.12 | $12.12 | 8,105,050 |
| 2025-03-14 | $11.93 | $12.50 | $11.64 | $12.27 | $12.27 | 11,976,340 |
| 2025-03-13 | $12.17 | $12.20 | $11.60 | $11.92 | $11.92 | 9,886,650 |
| 2025-03-12 | $12.08 | $12.31 | $12.02 | $12.19 | $12.19 | 9,027,150 |
| 2025-03-11 | $11.90 | $12.10 | $11.82 | $11.99 | $11.99 | 6,686,500 |
| 2025-03-10 | $12.40 | $12.40 | $11.90 | $12.07 | $12.07 | 9,081,750 |
| 2025-03-07 | $12.40 | $12.60 | $12.05 | $12.15 | $12.15 | 16,305,050 |
| 2025-03-06 | $11.98 | $12.44 | $11.97 | $12.36 | $12.36 | 18,162,600 |
| 2025-03-05 | $11.51 | $12.14 | $11.42 | $11.92 | $11.92 | 13,528,050 |
| 2025-03-04 | $11.21 | $11.60 | $11.20 | $11.57 | $11.57 | 6,455,950 |
| 2025-03-03 | $11.28 | $11.52 | $11.05 | $11.34 | $11.34 | 7,713,770 |
| 2025-02-28 | $11.88 | $11.95 | $11.11 | $11.19 | $11.19 | 12,521,550 |
| 2025-02-27 | $12.30 | $12.54 | $11.75 | $11.98 | $11.98 | 16,363,400 |
| 2025-02-26 | $12.28 | $12.36 | $12.11 | $12.28 | $12.28 | 10,705,350 |
| 2025-02-25 | $12.18 | $12.41 | $12.06 | $12.23 | $12.23 | 10,234,610 |
| 2025-02-24 | $12.60 | $12.61 | $12.22 | $12.37 | $12.37 | 13,454,950 |
| 2025-02-20 | $12.44 | $12.62 | $12.26 | $12.49 | $12.49 | 14,937,890 |
| 2025-02-19 | $12.24 | $12.50 | $12.12 | $12.41 | $12.41 | 13,747,450 |
| 2025-02-18 | $12.88 | $13.00 | $12.18 | $12.22 | $12.22 | 25,178,300 |
| 2025-02-17 | $12.88 | $13.40 | $12.69 | $13.20 | $13.20 | 36,666,190 |
| 2025-02-14 | $12.28 | $12.84 | $12.13 | $12.76 | $12.76 | 30,538,520 |
| 2025-02-13 | $12.50 | $12.57 | $12.18 | $12.28 | $12.28 | 18,434,380 |
| 2025-02-12 | $12.63 | $12.69 | $12.43 | $12.57 | $12.57 | 22,595,720 |
| 2025-02-11 | $12.98 | $13.10 | $12.45 | $12.65 | $12.65 | 41,105,380 |
| 2025-02-10 | $11.76 | $14.20 | $11.75 | $13.34 | $13.34 | 54,444,650 |
| 2025-02-07 | $11.16 | $12.50 | $11.15 | $11.83 | $11.83 | 26,768,890 |
| 2025-02-06 | $11.05 | $11.23 | $10.96 | $11.20 | $11.20 | 10,427,850 |
| 2025-02-05 | $11.00 | $11.25 | $10.91 | $11.07 | $11.07 | 11,832,750 |
| 2025-01-27 | $10.84 | $11.18 | $10.60 | $10.63 | $10.63 | 8,199,600 |
| 2025-01-24 | $10.32 | $10.80 | $10.10 | $10.77 | $10.77 | 11,889,430 |
| 2025-01-23 | $10.30 | $10.64 | $10.24 | $10.24 | $10.24 | 9,682,500 |
| 2025-01-22 | $10.37 | $10.37 | $10.10 | $10.14 | $10.14 | 4,189,600 |
| 2025-01-21 | $10.45 | $10.58 | $10.23 | $10.33 | $10.33 | 5,940,900 |
| 2025-01-20 | $10.70 | $10.90 | $10.22 | $10.42 | $10.42 | 8,425,550 |
| 2025-01-17 | $10.47 | $10.50 | $10.27 | $10.39 | $10.39 | 4,725,950 |
| 2025-01-16 | $10.46 | $10.70 | $10.31 | $10.49 | $10.49 | 6,110,150 |
| 2025-01-15 | $10.50 | $10.62 | $10.36 | $10.41 | $10.41 | 7,385,100 |
| 2025-01-14 | $9.70 | $10.60 | $9.70 | $10.50 | $10.50 | 11,812,590 |
| 2025-01-13 | $9.51 | $9.80 | $9.24 | $9.65 | $9.65 | 5,916,200 |
| 2025-01-09 | $9.99 | $10.23 | $9.96 | $10.07 | $10.07 | 5,674,660 |
| 2025-01-08 | $10.20 | $10.28 | $9.74 | $10.05 | $10.05 | 6,999,400 |
| 2025-01-07 | $9.78 | $10.16 | $9.74 | $10.15 | $10.15 | 6,659,350 |
| 2025-01-06 | $9.85 | $10.00 | $9.35 | $9.76 | $9.76 | 5,460,300 |
| 2025-01-03 | $10.53 | $10.69 | $9.78 | $9.87 | $9.87 | 8,838,260 |
| 2025-01-02 | $10.78 | $10.98 | $10.37 | $10.52 | $10.52 | 6,908,200 |
| 2024-12-31 | $11.30 | $11.38 | $10.75 | $10.78 | $10.78 | 6,400,550 |
| 2024-12-30 | $11.23 | $11.38 | $10.84 | $11.21 | $11.21 | 6,055,850 |
| 2024-12-27 | $11.18 | $11.59 | $11.12 | $11.33 | $11.33 | 7,970,130 |
| 2024-12-26 | $11.13 | $11.38 | $11.13 | $11.18 | $11.18 | 6,605,340 |
| 2024-12-25 | $11.45 | $11.52 | $10.80 | $11.13 | $11.13 | 9,927,720 |
| 2024-12-24 | $11.86 | $11.95 | $11.32 | $11.57 | $11.57 | 9,612,300 |
| 2024-12-23 | $12.69 | $12.70 | $11.60 | $11.66 | $11.66 | 14,669,200 |
| 2024-12-20 | $12.37 | $13.00 | $12.33 | $12.79 | $12.79 | 13,758,540 |
| 2024-12-19 | $12.15 | $12.69 | $12.00 | $12.48 | $12.48 | 13,062,380 |
| 2024-12-18 | $11.95 | $12.54 | $11.46 | $12.39 | $12.39 | 15,550,120 |
| 2024-12-17 | $12.68 | $12.71 | $11.79 | $11.85 | $11.85 | 15,219,260 |
| 2024-12-16 | $13.01 | $13.06 | $12.55 | $12.72 | $12.72 | 13,542,960 |
| 2024-12-13 | $13.40 | $13.54 | $12.95 | $12.95 | $12.95 | 22,410,260 |
| 2024-12-12 | $13.37 | $14.11 | $13.15 | $13.71 | $13.71 | 35,044,660 |
| 2024-12-11 | $13.20 | $13.49 | $12.84 | $13.37 | $13.37 | 27,261,630 |
| 2024-12-10 | $14.02 | $14.69 | $13.45 | $13.58 | $13.58 | 40,044,400 |
| 2024-12-09 | $13.60 | $14.23 | $13.20 | $13.78 | $13.78 | 34,014,640 |
| 2024-12-06 | $13.01 | $13.93 | $12.90 | $13.36 | $13.36 | 32,090,220 |
| 2024-12-05 | $12.62 | $13.38 | $12.62 | $12.98 | $12.98 | 21,418,120 |
| 2024-12-04 | $13.10 | $13.30 | $12.55 | $12.76 | $12.76 | 28,201,450 |
| 2024-12-03 | $12.71 | $13.98 | $12.32 | $13.48 | $13.48 | 48,324,740 |
| 2024-12-02 | $12.44 | $13.28 | $12.19 | $12.97 | $12.97 | 37,565,790 |
| 2024-11-29 | $12.40 | $13.30 | $12.00 | $12.68 | $12.68 | 43,579,840 |
| 2024-11-28 | $13.94 | $14.20 | $12.54 | $12.70 | $12.70 | 67,702,290 |
| 2024-11-27 | $10.79 | $13.08 | $10.44 | $13.08 | $13.08 | 33,407,080 |
| 2024-11-26 | $11.15 | $11.48 | $10.89 | $10.90 | $10.90 | 11,155,300 |
| 2024-11-25 | $10.92 | $11.15 | $10.54 | $11.15 | $11.15 | 11,361,500 |
| 2024-11-22 | $11.14 | $11.77 | $10.80 | $10.85 | $10.85 | 16,344,020 |
| 2024-11-21 | $11.22 | $11.37 | $10.95 | $11.15 | $11.15 | 10,130,300 |
| 2024-11-20 | $10.60 | $11.30 | $10.60 | $11.20 | $11.20 | 15,007,000 |
| 2024-11-19 | $10.40 | $10.86 | $10.16 | $10.74 | $10.74 | 12,561,650 |
| 2024-11-18 | $11.27 | $11.32 | $10.16 | $10.29 | $10.29 | 14,351,160 |
| 2024-11-15 | $11.17 | $11.75 | $11.16 | $11.20 | $11.20 | 19,821,710 |
| 2024-11-14 | $11.25 | $12.13 | $11.17 | $11.20 | $11.20 | 15,503,900 |
| 2024-11-13 | $11.12 | $11.38 | $10.97 | $11.35 | $11.35 | 9,269,700 |
| 2024-11-12 | $11.46 | $11.49 | $10.90 | $11.14 | $11.14 | 11,072,000 |
| 2024-11-11 | $11.00 | $11.50 | $11.00 | $11.45 | $11.45 | 13,762,150 |
| 2024-11-08 | $11.24 | $11.42 | $11.00 | $11.08 | $11.08 | 12,044,750 |
| 2024-11-07 | $10.82 | $11.28 | $10.78 | $11.20 | $11.20 | 14,337,700 |
| 2024-11-06 | $10.85 | $11.30 | $10.69 | $11.00 | $11.00 | 20,631,600 |
| 2024-11-05 | $10.38 | $10.96 | $10.30 | $10.89 | $10.89 | 18,591,950 |
| 2024-11-04 | $9.78 | $10.48 | $9.66 | $10.33 | $10.33 | 13,387,450 |
| 2024-11-01 | $10.47 | $10.53 | $9.75 | $9.80 | $9.80 | 12,278,750 |
| 2024-10-31 | $10.30 | $10.58 | $10.24 | $10.49 | $10.49 | 9,044,730 |
| 2024-10-30 | $10.37 | $10.53 | $10.16 | $10.36 | $10.36 | 8,306,100 |
| 2024-10-29 | $10.91 | $11.00 | $10.42 | $10.49 | $10.49 | 11,883,430 |
| 2024-10-28 | $10.40 | $10.80 | $10.40 | $10.74 | $10.74 | 11,073,650 |
| 2024-10-25 | $10.20 | $10.45 | $10.20 | $10.37 | $10.37 | 7,371,150 |
| 2024-10-24 | $10.15 | $10.25 | $10.02 | $10.13 | $10.13 | 5,976,450 |
| 2024-10-23 | $10.41 | $10.56 | $10.26 | $10.28 | $10.28 | 10,100,100 |
| 2024-10-22 | $10.48 | $10.69 | $10.29 | $10.47 | $10.47 | 12,121,200 |
| 2024-10-21 | $10.28 | $10.74 | $10.25 | $10.53 | $10.53 | 14,534,070 |
| 2024-10-18 | $9.90 | $10.55 | $9.85 | $10.23 | $10.23 | 13,035,370 |
| 2024-10-17 | $10.05 | $10.25 | $9.98 | $9.99 | $9.99 | 9,992,910 |
| 2024-10-16 | $9.64 | $10.07 | $9.55 | $10.00 | $10.00 | 8,823,750 |
| 2024-10-15 | $9.93 | $10.27 | $9.80 | $9.85 | $9.85 | 11,603,570 |
| 2024-10-14 | $9.62 | $10.02 | $9.34 | $10.00 | $10.00 | 10,988,080 |
| 2024-10-11 | $9.96 | $10.15 | $9.41 | $9.50 | $9.50 | 12,858,570 |
| 2024-10-10 | $10.50 | $10.65 | $9.89 | $10.00 | $10.00 | 14,768,260 |
| 2024-10-09 | $11.30 | $11.35 | $10.11 | $10.11 | $10.11 | 23,954,860 |
| 2024-10-08 | $12.12 | $12.13 | $10.47 | $12.07 | $12.07 | 34,850,120 |
| 2024-09-30 | $9.28 | $10.44 | $9.16 | $10.22 | $10.22 | 27,009,060 |
| 2024-09-27 | $8.60 | $9.13 | $8.58 | $8.96 | $8.96 | 13,961,160 |
| 2024-09-26 | $8.42 | $8.54 | $8.36 | $8.53 | $8.53 | 7,426,100 |
| 2024-09-25 | $8.45 | $8.63 | $8.39 | $8.42 | $8.42 | 9,754,860 |
| 2024-09-24 | $8.31 | $8.39 | $8.09 | $8.37 | $8.37 | 7,708,700 |
| 2024-09-23 | $8.20 | $8.33 | $8.11 | $8.24 | $8.24 | 5,404,500 |
| 2024-09-20 | $8.19 | $8.23 | $8.12 | $8.20 | $8.20 | 5,030,850 |
| 2024-09-19 | $7.83 | $8.17 | $7.83 | $8.13 | $8.13 | 6,647,170 |
| 2024-09-18 | $7.86 | $7.98 | $7.59 | $7.78 | $7.78 | 4,593,300 |
| 2024-09-13 | $7.97 | $8.07 | $7.92 | $7.95 | $7.95 | 4,144,000 |
| 2024-09-12 | $7.99 | $8.09 | $7.97 | $8.01 | $8.01 | 4,726,720 |
| 2024-09-11 | $8.10 | $8.18 | $7.93 | $7.99 | $7.99 | 5,351,540 |
| 2024-09-10 | $8.14 | $8.19 | $7.88 | $8.17 | $8.17 | 8,989,250 |
| 2024-09-09 | $8.33 | $8.33 | $8.01 | $8.17 | $8.17 | 10,412,820 |
| 2024-09-06 | $8.15 | $8.60 | $8.01 | $8.40 | $8.40 | 13,451,930 |
| 2024-09-05 | $8.17 | $8.38 | $8.11 | $8.24 | $8.24 | 10,464,450 |
| 2024-09-04 | $8.02 | $8.18 | $7.98 | $8.14 | $8.14 | 5,989,650 |
| 2024-09-03 | $7.95 | $8.08 | $7.92 | $8.08 | $8.08 | 4,195,400 |
| 2024-09-02 | $8.08 | $8.13 | $7.94 | $7.95 | $7.95 | 4,580,950 |
| 2024-08-30 | $7.90 | $8.24 | $7.81 | $8.07 | $8.07 | 8,404,050 |
| 2024-08-29 | $7.70 | $7.92 | $7.65 | $7.90 | $7.90 | 4,174,650 |
| 2024-08-28 | $7.55 | $7.84 | $7.40 | $7.75 | $7.75 | 5,474,500 |
| 2024-08-27 | $7.98 | $8.15 | $7.55 | $7.61 | $7.61 | 7,010,500 |
| 2024-08-26 | $7.72 | $7.81 | $7.51 | $7.79 | $7.79 | 3,770,090 |
| 2024-08-23 | $7.60 | $7.85 | $7.57 | $7.70 | $7.70 | 4,596,600 |
| 2024-08-22 | $7.91 | $7.98 | $7.63 | $7.64 | $7.64 | 5,450,450 |
| 2024-08-21 | $7.85 | $8.19 | $7.85 | $7.90 | $7.90 | 6,466,850 |
| 2024-08-20 | $8.05 | $8.08 | $7.91 | $7.99 | $7.99 | 5,113,750 |
| 2024-08-19 | $8.14 | $8.25 | $8.00 | $8.08 | $8.08 | 7,188,100 |
| 2024-08-16 | $7.95 | $8.15 | $7.95 | $8.11 | $8.11 | 8,874,240 |
| 2024-08-15 | $7.81 | $8.02 | $7.66 | $7.98 | $7.98 | 9,352,250 |
| 2024-08-14 | $7.80 | $7.92 | $7.73 | $7.87 | $7.87 | 7,083,000 |
| 2024-08-13 | $7.89 | $7.94 | $7.70 | $7.86 | $7.86 | 7,619,550 |
| 2024-08-12 | $8.08 | $8.10 | $7.82 | $7.91 | $7.91 | 9,655,050 |
| 2024-08-09 | $8.57 | $8.66 | $8.12 | $8.15 | $8.15 | 16,686,250 |
| 2024-08-08 | $8.30 | $8.90 | $8.27 | $8.64 | $8.64 | 26,287,950 |
| 2024-08-07 | $8.00 | $9.70 | $7.96 | $8.70 | $8.70 | 31,361,460 |
| 2024-08-06 | $7.72 | $8.29 | $7.64 | $8.09 | $8.09 | 11,034,550 |
| 2024-08-05 | $7.80 | $8.06 | $7.59 | $7.59 | $7.59 | 6,112,450 |
| 2024-08-02 | $7.91 | $7.97 | $7.72 | $7.76 | $7.76 | 2,930,750 |
| 2024-08-01 | $7.93 | $7.98 | $7.85 | $7.95 | $7.95 | 3,717,550 |
| 2024-07-31 | $7.75 | $7.95 | $7.72 | $7.93 | $7.93 | 4,278,000 |
| 2024-07-30 | $7.58 | $7.78 | $7.53 | $7.67 | $7.67 | 2,748,900 |
| 2024-07-29 | $7.64 | $7.67 | $7.48 | $7.63 | $7.63 | 2,671,750 |
| 2024-07-26 | $7.44 | $7.64 | $7.41 | $7.61 | $7.61 | 2,587,560 |
| 2024-07-25 | $7.35 | $7.52 | $7.27 | $7.43 | $7.43 | 2,842,800 |
| 2024-07-24 | $7.46 | $7.54 | $7.37 | $7.38 | $7.38 | 3,360,100 |
| 2024-07-23 | $7.64 | $7.69 | $7.48 | $7.48 | $7.48 | 2,877,100 |
| 2024-07-22 | $7.44 | $7.74 | $7.41 | $7.66 | $7.66 | 4,888,150 |
| 2024-07-19 | $7.30 | $7.50 | $7.29 | $7.44 | $7.44 | 3,421,590 |
| 2024-07-18 | $7.44 | $7.44 | $7.14 | $7.33 | $7.33 | 3,934,850 |
| 2024-07-17 | $7.61 | $7.77 | $7.47 | $7.47 | $7.47 | 3,503,050 |
| 2024-07-16 | $7.61 | $7.68 | $7.52 | $7.64 | $7.64 | 2,031,050 |
| 2024-07-15 | $7.81 | $7.81 | $7.60 | $7.62 | $7.62 | 2,744,800 |
| 2024-07-12 | $7.99 | $8.02 | $7.81 | $7.84 | $7.84 | 2,736,450 |
| 2024-07-11 | $7.88 | $7.96 | $7.80 | $7.94 | $7.94 | 3,371,350 |
| 2024-07-10 | $7.80 | $7.84 | $7.63 | $7.67 | $7.67 | 3,065,600 |
| 2024-07-09 | $7.69 | $7.84 | $7.40 | $7.80 | $7.80 | 4,331,350 |
| 2024-07-08 | $7.98 | $8.00 | $7.60 | $7.62 | $7.62 | 3,180,050 |
| 2024-07-05 | $7.81 | $8.00 | $7.58 | $7.96 | $7.96 | 3,428,850 |
| 2024-07-04 | $8.05 | $8.11 | $7.76 | $7.79 | $7.79 | 3,507,100 |
| 2024-07-03 | $8.20 | $8.24 | $8.03 | $8.03 | $8.03 | 3,243,350 |
| 2024-07-02 | $8.04 | $8.30 | $7.99 | $8.24 | $8.24 | 5,691,200 |
| 2024-07-01 | $8.07 | $8.07 | $7.80 | $8.00 | $8.00 | 2,940,100 |
| 2024-06-28 | $7.95 | $8.12 | $7.94 | $8.02 | $8.02 | 3,896,400 |
| 2024-06-27 | $8.05 | $8.24 | $7.95 | $7.99 | $7.99 | 5,539,300 |
| 2024-06-26 | $7.56 | $8.03 | $7.43 | $8.02 | $8.02 | 5,267,550 |
| 2024-06-25 | $7.55 | $7.76 | $7.48 | $7.55 | $7.55 | 3,413,650 |
| 2024-06-24 | $7.90 | $7.90 | $7.46 | $7.49 | $7.49 | 3,941,670 |
| 2024-06-21 | $7.95 | $8.01 | $7.84 | $7.91 | $7.91 | 2,803,200 |
| 2024-06-20 | $8.18 | $8.25 | $8.00 | $8.01 | $8.01 | 4,233,100 |
| 2024-06-19 | $8.23 | $8.34 | $8.18 | $8.25 | $8.25 | 3,884,750 |
| 2024-06-18 | $8.01 | $8.21 | $7.97 | $8.19 | $8.19 | 3,050,050 |
| 2024-06-17 | $7.99 | $8.07 | $7.92 | $7.99 | $7.99 | 2,471,750 |
| 2024-06-14 | $7.99 | $8.02 | $7.85 | $8.02 | $8.02 | 2,585,370 |
| 2024-06-13 | $7.96 | $8.05 | $7.89 | $7.94 | $7.94 | 2,879,360 |
| 2024-06-12 | $7.76 | $7.98 | $7.76 | $7.96 | $7.96 | 3,244,980 |
| 2024-06-11 | $7.69 | $7.83 | $7.51 | $7.80 | $7.80 | 3,928,060 |
| 2024-06-07 | $7.58 | $7.81 | $7.58 | $7.75 | $7.75 | 5,503,700 |
| 2024-06-06 | $7.94 | $8.06 | $7.45 | $7.54 | $7.54 | 7,739,250 |
| 2024-06-05 | $8.13 | $8.13 | $7.86 | $7.89 | $7.89 | 4,004,650 |
| 2024-06-04 | $8.36 | $8.36 | $7.96 | $8.08 | $8.08 | 5,324,050 |
| 2024-06-03 | $8.60 | $8.62 | $8.27 | $8.36 | $8.36 | 4,084,120 |
| 2024-05-31 | $8.49 | $8.66 | $8.43 | $8.57 | $8.57 | 3,932,170 |
| 2024-05-30 | $8.49 | $8.55 | $8.35 | $8.42 | $8.42 | 2,963,270 |
| 2024-05-29 | $8.40 | $8.62 | $8.40 | $8.51 | $8.51 | 4,236,550 |
| 2024-05-28 | $8.50 | $8.58 | $8.34 | $8.41 | $8.41 | 3,204,000 |
| 2024-05-27 | $8.41 | $8.55 | $8.24 | $8.51 | $8.51 | 4,435,450 |
| 2024-05-24 | $8.62 | $8.72 | $8.38 | $8.41 | $8.41 | 5,306,050 |
| 2024-05-23 | $8.95 | $8.96 | $8.58 | $8.62 | $8.62 | 8,810,020 |
| 2024-05-22 | $8.66 | $9.44 | $8.61 | $9.05 | $9.05 | 10,778,400 |
| 2024-05-21 | $8.77 | $8.92 | $8.66 | $8.69 | $8.69 | 3,249,950 |
| 2024-05-20 | $8.89 | $8.95 | $8.75 | $8.81 | $8.81 | 3,859,650 |
| 2024-05-17 | $8.81 | $8.88 | $8.71 | $8.86 | $8.86 | 3,354,200 |
| 2024-05-16 | $8.68 | $8.90 | $8.68 | $8.81 | $8.81 | 3,762,800 |
| 2024-05-15 | $8.74 | $8.88 | $8.61 | $8.64 | $8.64 | 3,285,850 |
| 2024-05-14 | $8.53 | $8.79 | $8.52 | $8.76 | $8.76 | 4,841,970 |
| 2024-05-13 | $8.71 | $8.71 | $8.38 | $8.42 | $8.42 | 4,440,360 |
| 2024-05-10 | $9.04 | $9.14 | $8.76 | $8.79 | $8.79 | 3,969,230 |
| 2024-05-09 | $8.93 | $9.15 | $8.93 | $9.08 | $9.08 | 3,739,750 |
| 2024-05-08 | $9.16 | $9.16 | $8.90 | $8.93 | $8.93 | 3,649,860 |
| 2024-05-07 | $9.15 | $9.23 | $9.08 | $9.16 | $9.16 | 4,515,100 |
| 2024-05-06 | $9.18 | $9.29 | $9.05 | $9.19 | $9.19 | 5,227,850 |
| 2024-04-30 | $9.20 | $9.27 | $8.94 | $9.05 | $9.05 | 5,949,520 |
| 2024-04-29 | $9.03 | $9.25 | $8.99 | $9.19 | $9.19 | 5,779,250 |
| 2024-04-26 | $8.74 | $9.04 | $8.70 | $8.92 | $8.92 | 5,895,500 |
| 2024-04-25 | $8.69 | $8.76 | $8.53 | $8.68 | $8.68 | 4,492,800 |
| 2024-04-24 | $8.45 | $8.70 | $8.40 | $8.70 | $8.70 | 5,177,750 |
| 2024-04-23 | $8.20 | $8.50 | $8.20 | $8.40 | $8.40 | 5,500,600 |
| 2024-04-22 | $8.24 | $8.27 | $7.82 | $8.13 | $8.13 | 3,856,700 |
| 2024-04-19 | $8.35 | $8.48 | $8.18 | $8.23 | $8.23 | 4,115,650 |
| 2024-04-18 | $8.67 | $8.67 | $8.35 | $8.38 | $8.38 | 7,026,800 |
| 2024-04-17 | $7.77 | $8.76 | $7.77 | $8.64 | $8.64 | 9,628,350 |
| 2024-04-16 | $8.44 | $8.44 | $7.50 | $7.56 | $7.56 | 8,951,360 |
| 2024-04-15 | $8.96 | $9.00 | $8.28 | $8.42 | $8.42 | 6,717,960 |
| 2024-04-12 | $8.95 | $9.14 | $8.93 | $8.96 | $8.96 | 4,070,320 |
| 2024-04-11 | $8.80 | $9.16 | $8.70 | $8.97 | $8.97 | 6,065,100 |
| 2024-04-10 | $9.23 | $9.23 | $8.67 | $8.79 | $8.79 | 6,366,490 |
| 2024-04-09 | $9.10 | $9.25 | $9.06 | $9.18 | $9.18 | 3,901,250 |
| 2024-04-08 | $9.36 | $9.36 | $9.05 | $9.11 | $9.11 | 4,922,100 |
| 2024-04-03 | $9.70 | $9.70 | $9.23 | $9.39 | $9.39 | 6,744,350 |
| 2024-04-02 | $9.99 | $9.99 | $9.62 | $9.71 | $9.71 | 6,765,750 |
| 2024-04-01 | $9.82 | $10.04 | $9.80 | $10.00 | $10.00 | 6,849,450 |
| 2024-03-29 | $9.74 | $9.85 | $9.56 | $9.85 | $9.85 | 6,712,300 |
| 2024-03-28 | $9.30 | $9.87 | $9.27 | $9.76 | $9.76 | 9,340,450 |
| 2024-03-27 | $9.78 | $9.83 | $9.23 | $9.25 | $9.25 | 8,787,000 |
| 2024-03-26 | $10.09 | $10.20 | $9.66 | $9.84 | $9.84 | 10,300,990 |
| 2024-03-25 | $10.47 | $10.59 | $9.99 | $10.02 | $10.02 | 12,781,750 |
| 2024-03-22 | $10.42 | $10.75 | $10.10 | $10.57 | $10.57 | 19,857,500 |
| 2024-03-21 | $10.66 | $10.74 | $10.30 | $10.46 | $10.46 | 21,882,300 |
| 2024-03-20 | $10.06 | $11.35 | $10.00 | $10.78 | $10.78 | 33,109,590 |
| 2024-03-19 | $10.05 | $10.14 | $9.96 | $10.06 | $10.06 | 10,070,750 |
| 2024-03-18 | $9.75 | $10.16 | $9.74 | $10.04 | $10.04 | 10,949,280 |
| 2024-03-15 | $9.66 | $9.74 | $9.50 | $9.73 | $9.73 | 6,159,400 |
| 2024-03-14 | $9.85 | $9.88 | $9.48 | $9.67 | $9.67 | 9,397,090 |
| 2024-03-13 | $9.78 | $10.08 | $9.72 | $9.95 | $9.95 | 13,123,140 |
| 2024-03-12 | $9.61 | $9.84 | $9.55 | $9.78 | $9.78 | 10,079,300 |
| 2024-03-11 | $9.38 | $9.60 | $9.33 | $9.60 | $9.60 | 8,069,490 |
| 2024-03-08 | $9.18 | $9.39 | $9.18 | $9.37 | $9.37 | 6,405,190 |
| 2024-03-07 | $9.48 | $9.61 | $9.20 | $9.24 | $9.24 | 9,710,500 |
| 2024-03-06 | $9.42 | $9.69 | $9.37 | $9.50 | $9.50 | 8,529,770 |
| 2024-03-05 | $9.60 | $9.74 | $9.34 | $9.50 | $9.50 | 11,754,930 |
| 2024-03-04 | $9.90 | $9.97 | $9.45 | $9.71 | $9.71 | 13,248,100 |
| 2024-03-01 | $9.72 | $9.96 | $9.59 | $9.90 | $9.90 | 14,392,950 |
| 2024-02-29 | $8.90 | $9.79 | $8.90 | $9.78 | $9.78 | 14,502,320 |
| 2024-02-28 | $10.37 | $10.49 | $8.91 | $9.15 | $9.15 | 25,752,640 |
| 2024-02-27 | $9.64 | $10.69 | $9.61 | $10.59 | $10.59 | 29,850,360 |
| 2024-02-26 | $9.14 | $9.98 | $8.79 | $9.85 | $9.85 | 23,738,610 |
| 2024-02-23 | $8.60 | $9.07 | $8.48 | $9.05 | $9.05 | 13,170,040 |
| 2024-02-22 | $8.21 | $8.61 | $8.18 | $8.61 | $8.61 | 12,141,860 |
| 2024-02-21 | $7.85 | $8.56 | $7.74 | $8.21 | $8.21 | 13,074,060 |
| 2024-02-20 | $7.88 | $8.14 | $7.60 | $8.01 | $8.01 | 14,123,920 |
| 2024-02-19 | $7.35 | $7.94 | $7.34 | $7.93 | $7.93 | 15,604,280 |
| 2024-02-08 | $6.21 | $7.05 | $6.08 | $7.02 | $7.02 | 12,943,290 |
| 2024-02-07 | $6.96 | $6.97 | $6.13 | $6.27 | $6.27 | 15,189,390 |
| 2024-02-06 | $6.80 | $7.25 | $6.20 | $6.93 | $6.93 | 13,919,450 |
| 2024-02-05 | $8.09 | $8.10 | $6.78 | $6.86 | $6.86 | 10,940,100 |
| 2024-02-02 | $8.64 | $8.91 | $7.80 | $8.12 | $8.12 | 6,906,950 |
| 2024-02-01 | $8.67 | $8.84 | $8.30 | $8.59 | $8.59 | 6,069,850 |
| 2024-01-31 | $9.49 | $9.49 | $8.74 | $8.76 | $8.76 | 5,905,700 |
| 2024-01-30 | $9.62 | $9.75 | $9.41 | $9.41 | $9.41 | 4,347,800 |
| 2024-01-29 | $10.16 | $10.23 | $9.72 | $9.74 | $9.74 | 5,104,350 |
| 2024-01-26 | $10.22 | $10.47 | $10.13 | $10.19 | $10.19 | 5,831,040 |
| 2024-01-25 | $9.65 | $10.24 | $9.56 | $10.21 | $10.21 | 7,981,100 |
| 2024-01-24 | $9.61 | $9.77 | $9.28 | $9.72 | $9.72 | 7,328,950 |
| 2024-01-23 | $9.57 | $9.75 | $9.45 | $9.61 | $9.61 | 6,479,350 |
| 2024-01-22 | $10.38 | $10.45 | $9.50 | $9.62 | $9.62 | 8,773,500 |
| 2024-01-19 | $10.49 | $10.59 | $10.37 | $10.37 | $10.37 | 5,314,900 |
| 2024-01-18 | $10.51 | $10.70 | $10.12 | $10.48 | $10.48 | 7,310,410 |
| 2024-01-17 | $10.73 | $10.89 | $10.54 | $10.54 | $10.54 | 4,678,350 |
| 2024-01-16 | $10.83 | $10.90 | $10.52 | $10.73 | $10.73 | 5,785,050 |
| 2024-01-15 | $10.82 | $11.02 | $10.78 | $10.81 | $10.81 | 4,776,400 |
| 2024-01-12 | $11.21 | $11.26 | $10.86 | $10.88 | $10.88 | 8,623,200 |
| 2024-01-11 | $10.75 | $11.32 | $10.66 | $11.29 | $11.29 | 11,641,300 |
| 2024-01-10 | $10.86 | $10.87 | $10.50 | $10.64 | $10.64 | 7,151,750 |
| 2024-01-09 | $10.99 | $11.17 | $10.80 | $10.89 | $10.89 | 7,079,050 |
| 2024-01-08 | $11.14 | $11.23 | $10.95 | $10.98 | $10.98 | 5,935,450 |
| 2024-01-05 | $11.56 | $11.56 | $11.10 | $11.18 | $11.18 | 8,048,900 |
| 2024-01-04 | $11.43 | $11.59 | $11.31 | $11.50 | $11.50 | 6,555,050 |
| 2024-01-03 | $11.41 | $11.68 | $11.34 | $11.49 | $11.49 | 8,159,800 |
| 2024-01-02 | $11.47 | $11.68 | $11.31 | $11.49 | $11.49 | 9,474,600 |
| 2024-01-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-12-29 | $11.10 | $11.53 | $11.04 | $11.47 | $11.47 | 11,763,210 |
| 2023-12-28 | $10.77 | $11.30 | $10.51 | $11.14 | $11.14 | 14,757,150 |
| 2023-12-27 | $10.56 | $10.86 | $10.56 | $10.77 | $10.77 | 10,931,300 |
| 2023-12-26 | $11.09 | $11.16 | $10.45 | $10.56 | $10.56 | 15,583,450 |
| 2023-12-25 | $11.52 | $11.75 | $11.01 | $11.10 | $11.10 | 16,613,100 |
| 2023-12-22 | $12.74 | $12.76 | $11.55 | $11.60 | $11.60 | 27,441,550 |
| 2023-12-21 | $12.58 | $12.84 | $12.23 | $12.65 | $12.65 | 19,334,100 |
| 2023-12-20 | $12.97 | $13.08 | $12.34 | $12.50 | $12.50 | 21,096,260 |
| 2023-12-19 | $12.80 | $13.40 | $12.28 | $13.13 | $13.13 | 30,900,050 |
| 2023-12-18 | $13.38 | $13.56 | $12.78 | $12.88 | $12.88 | 29,436,620 |
| 2023-12-15 | $13.98 | $14.08 | $12.87 | $13.31 | $13.31 | 41,309,470 |
| 2023-12-14 | $13.84 | $14.81 | $13.72 | $13.98 | $13.98 | 63,645,460 |
| 2023-12-13 | $13.80 | $14.30 | $13.48 | $13.63 | $13.63 | 65,658,900 |
| 2023-12-12 | $12.31 | $14.57 | $12.20 | $14.57 | $14.57 | 80,191,730 |
| 2023-12-11 | $11.77 | $12.40 | $11.54 | $12.14 | $12.14 | 17,138,350 |
| 2023-12-08 | $11.75 | $11.94 | $11.62 | $11.79 | $11.79 | 8,696,150 |
| 2023-12-07 | $11.64 | $11.98 | $11.56 | $11.88 | $11.88 | 10,094,050 |
| 2023-12-06 | $11.48 | $11.78 | $11.17 | $11.65 | $11.65 | 8,691,180 |
| 2023-12-05 | $11.93 | $12.02 | $11.54 | $11.55 | $11.55 | 7,830,600 |
| 2023-12-04 | $11.80 | $12.19 | $11.71 | $11.99 | $11.99 | 12,289,550 |
| 2023-12-01 | $11.11 | $11.83 | $11.08 | $11.78 | $11.78 | 12,485,960 |
| 2023-11-30 | $11.19 | $11.27 | $10.95 | $11.08 | $11.08 | 3,596,600 |
| 2023-11-29 | $11.24 | $11.26 | $11.11 | $11.16 | $11.16 | 3,655,950 |
| 2023-11-28 | $11.20 | $11.34 | $11.05 | $11.24 | $11.24 | 4,081,580 |
| 2023-11-27 | $11.20 | $11.36 | $11.11 | $11.18 | $11.18 | 4,086,370 |
| 2023-11-24 | $11.57 | $11.58 | $11.19 | $11.26 | $11.26 | 6,419,650 |
| 2023-11-23 | $11.54 | $11.65 | $11.33 | $11.61 | $11.61 | 5,715,700 |
| 2023-11-22 | $11.63 | $11.79 | $11.56 | $11.57 | $11.57 | 5,961,750 |
| 2023-11-21 | $11.78 | $11.97 | $11.63 | $11.74 | $11.74 | 8,407,950 |
| 2023-11-20 | $11.89 | $11.89 | $11.70 | $11.79 | $11.79 | 7,553,770 |
| 2023-11-17 | $11.88 | $12.06 | $11.77 | $11.84 | $11.84 | 7,878,600 |
| 2023-11-16 | $11.78 | $12.18 | $11.78 | $11.91 | $11.91 | 11,121,550 |
| 2023-11-15 | $12.40 | $12.48 | $11.89 | $11.95 | $11.95 | 17,865,350 |
| 2023-11-14 | $11.92 | $12.25 | $11.80 | $12.13 | $12.13 | 20,528,890 |
| 2023-11-13 | $11.67 | $12.00 | $11.58 | $11.83 | $11.83 | 16,851,800 |
| 2023-11-10 | $11.55 | $11.58 | $11.35 | $11.39 | $11.39 | 7,991,360 |
| 2023-11-09 | $11.70 | $11.99 | $11.51 | $11.58 | $11.58 | 12,252,400 |
| 2023-11-08 | $11.50 | $11.81 | $11.45 | $11.69 | $11.69 | 16,412,050 |
| 2023-11-07 | $11.60 | $11.74 | $11.48 | $11.60 | $11.60 | 15,750,320 |
| 2023-11-06 | $11.45 | $11.77 | $11.33 | $11.72 | $11.72 | 22,406,640 |
| 2023-11-03 | $11.08 | $11.66 | $11.01 | $11.66 | $11.66 | 25,973,450 |
| 2023-11-02 | $10.82 | $11.22 | $10.80 | $11.07 | $11.07 | 15,351,800 |
| 2023-11-01 | $10.80 | $11.09 | $10.76 | $10.87 | $10.87 | 5,345,250 |
| 2023-10-31 | $10.96 | $11.11 | $10.72 | $10.81 | $10.81 | 5,877,180 |
| 2023-10-30 | $10.64 | $11.00 | $10.58 | $10.95 | $10.95 | 7,696,330 |
| 2023-10-27 | $10.98 | $11.03 | $10.49 | $10.68 | $10.68 | 7,768,280 |
| 2023-10-26 | $10.92 | $11.02 | $10.78 | $10.95 | $10.95 | 7,180,960 |
| 2023-10-25 | $10.86 | $11.14 | $10.72 | $11.06 | $11.06 | 10,899,700 |
| 2023-10-24 | $10.15 | $11.51 | $10.15 | $10.92 | $10.92 | 15,002,450 |
| 2023-10-23 | $10.58 | $10.64 | $10.04 | $10.10 | $10.10 | 7,591,660 |
| 2023-10-20 | $10.92 | $11.00 | $10.50 | $10.54 | $10.54 | 9,700,780 |
| 2023-10-19 | $11.18 | $11.54 | $10.95 | $11.03 | $11.03 | 11,510,970 |
| 2023-10-18 | $11.41 | $11.60 | $11.11 | $11.26 | $11.26 | 18,700,280 |
| 2023-10-17 | $11.70 | $12.52 | $11.40 | $11.76 | $11.76 | 33,960,030 |
| 2023-10-16 | $10.93 | $11.68 | $10.72 | $11.45 | $11.45 | 18,119,980 |
| 2023-10-13 | $11.10 | $11.18 | $10.90 | $10.93 | $10.93 | 7,352,650 |
| 2023-10-12 | $11.34 | $11.46 | $11.13 | $11.18 | $11.18 | 10,817,010 |
| 2023-10-11 | $10.86 | $11.65 | $10.72 | $11.38 | $11.38 | 18,284,500 |
| 2023-10-10 | $10.60 | $11.02 | $10.46 | $10.89 | $10.89 | 7,828,610 |
| 2023-10-09 | $10.56 | $10.61 | $10.41 | $10.53 | $10.53 | 3,911,100 |
| 2023-09-28 | $10.21 | $10.66 | $10.21 | $10.56 | $10.56 | 6,001,120 |
| 2023-09-27 | $10.13 | $10.35 | $10.02 | $10.24 | $10.24 | 4,928,090 |
| 2023-09-26 | $10.04 | $10.26 | $10.00 | $10.14 | $10.14 | 5,657,270 |
| 2023-09-25 | $10.20 | $10.27 | $9.98 | $10.04 | $10.04 | 4,679,850 |
| 2023-09-22 | $9.79 | $10.19 | $9.72 | $10.19 | $10.19 | 6,775,070 |
| 2023-09-21 | $9.86 | $9.99 | $9.75 | $9.79 | $9.79 | 3,148,650 |
| 2023-09-20 | $9.92 | $10.06 | $9.80 | $9.80 | $9.80 | 3,259,500 |
| 2023-09-19 | $10.12 | $10.12 | $9.89 | $9.91 | $9.91 | 3,524,500 |
| 2023-09-18 | $10.03 | $10.21 | $9.88 | $10.12 | $10.12 | 3,114,610 |
| 2023-09-15 | $10.23 | $10.28 | $9.99 | $10.06 | $10.06 | 4,576,100 |
| 2023-09-14 | $10.35 | $10.36 | $10.14 | $10.23 | $10.23 | 4,332,100 |
| 2023-09-13 | $10.70 | $10.75 | $10.28 | $10.33 | $10.33 | 6,494,700 |
| 2023-09-12 | $10.98 | $11.03 | $10.75 | $10.78 | $10.78 | 4,725,600 |
| 2023-09-11 | $10.86 | $11.10 | $10.82 | $11.00 | $11.00 | 6,167,800 |
| 2023-09-08 | $10.93 | $11.07 | $10.63 | $10.83 | $10.83 | 8,286,700 |
| 2023-09-07 | $10.93 | $11.24 | $10.91 | $11.07 | $11.07 | 10,019,650 |
| 2023-09-06 | $10.74 | $10.99 | $10.55 | $10.97 | $10.97 | 5,605,980 |
| 2023-09-05 | $10.74 | $10.89 | $10.72 | $10.78 | $10.78 | 3,385,130 |
| 2023-09-04 | $10.78 | $10.89 | $10.63 | $10.83 | $10.83 | 3,842,200 |
| 2023-09-01 | $10.86 | $10.94 | $10.64 | $10.71 | $10.71 | 3,664,000 |
| 2023-08-31 | $10.99 | $10.99 | $10.81 | $10.87 | $10.87 | 4,527,050 |
| 2023-08-30 | $10.60 | $11.09 | $10.55 | $11.04 | $11.04 | 8,997,320 |
| 2023-08-29 | $10.05 | $10.68 | $10.03 | $10.64 | $10.64 | 7,107,250 |
| 2023-08-28 | $10.70 | $10.79 | $10.17 | $10.20 | $10.20 | 5,402,050 |
| 2023-08-25 | $10.61 | $10.73 | $10.11 | $10.13 | $10.13 | 6,044,580 |
| 2023-08-24 | $10.58 | $10.85 | $10.58 | $10.70 | $10.70 | 6,510,730 |
| 2023-08-23 | $10.67 | $10.80 | $10.53 | $10.54 | $10.54 | 4,855,900 |
| 2023-08-22 | $10.47 | $10.78 | $10.41 | $10.75 | $10.75 | 7,061,300 |
| 2023-08-21 | $10.28 | $10.78 | $10.27 | $10.42 | $10.42 | 5,119,750 |
| 2023-08-18 | $10.75 | $10.80 | $10.32 | $10.33 | $10.33 | 5,249,800 |
| 2023-08-17 | $10.50 | $10.78 | $10.40 | $10.77 | $10.77 | 4,357,500 |
| 2023-08-16 | $10.76 | $10.85 | $10.45 | $10.54 | $10.54 | 5,467,950 |
| 2023-08-15 | $11.10 | $11.16 | $10.75 | $10.79 | $10.79 | 4,844,900 |
| 2023-08-14 | $10.80 | $11.13 | $10.68 | $11.10 | $11.10 | 5,935,650 |
| 2023-08-11 | $11.19 | $11.20 | $10.87 | $10.89 | $10.89 | 6,407,850 |
| 2023-08-10 | $11.38 | $11.44 | $11.05 | $11.09 | $11.09 | 8,596,850 |
| 2023-08-09 | $11.70 | $11.70 | $11.38 | $11.44 | $11.44 | 11,516,330 |
| 2023-08-08 | $11.50 | $11.98 | $11.42 | $11.88 | $11.88 | 20,886,250 |
| 2023-08-07 | $11.25 | $11.47 | $11.18 | $11.39 | $11.39 | 6,170,750 |
| 2023-08-04 | $10.95 | $11.28 | $10.91 | $11.25 | $11.25 | 7,092,900 |
| 2023-08-03 | $11.00 | $11.13 | $10.87 | $10.91 | $10.91 | 4,086,400 |
| 2023-08-02 | $11.10 | $11.15 | $10.98 | $11.07 | $11.07 | 5,370,840 |
| 2023-08-01 | $11.22 | $11.40 | $11.01 | $11.17 | $11.17 | 6,957,300 |
| 2023-07-31 | $10.93 | $11.23 | $10.83 | $11.12 | $11.12 | 4,139,650 |
| 2023-07-28 | $10.96 | $11.10 | $10.76 | $11.00 | $11.00 | 3,704,400 |
| 2023-07-27 | $11.10 | $11.26 | $10.96 | $10.97 | $10.97 | 4,794,200 |
| 2023-07-26 | $11.41 | $11.48 | $11.15 | $11.17 | $11.17 | 4,824,850 |
| 2023-07-25 | $11.40 | $11.56 | $11.36 | $11.48 | $11.48 | 4,588,050 |
| 2023-07-24 | $11.16 | $11.51 | $11.13 | $11.35 | $11.35 | 4,639,950 |
| 2023-07-21 | $11.18 | $11.42 | $11.12 | $11.19 | $11.19 | 5,603,800 |
| 2023-07-20 | $11.63 | $11.75 | $11.28 | $11.37 | $11.37 | 7,963,700 |
| 2023-07-19 | $11.30 | $11.59 | $11.30 | $11.52 | $11.52 | 5,407,800 |
| 2023-07-18 | $11.56 | $11.63 | $11.27 | $11.32 | $11.32 | 4,791,250 |
| 2023-07-17 | $11.71 | $11.84 | $11.51 | $11.60 | $11.60 | 5,465,750 |
| 2023-07-14 | $11.35 | $11.92 | $11.35 | $11.68 | $11.68 | 10,002,950 |
| 2023-07-13 | $11.09 | $11.45 | $11.00 | $11.37 | $11.37 | 7,235,480 |
| 2023-07-12 | $11.43 | $11.51 | $11.07 | $11.09 | $11.09 | 7,307,670 |
| 2023-07-11 | $11.57 | $11.60 | $11.40 | $11.42 | $11.42 | 4,954,480 |
| 2023-07-10 | $11.64 | $11.66 | $11.43 | $11.49 | $11.49 | 4,582,400 |
| 2023-07-07 | $11.76 | $11.80 | $11.40 | $11.56 | $11.56 | 7,944,700 |
| 2023-07-06 | $11.77 | $12.02 | $11.70 | $11.81 | $11.81 | 6,167,800 |
| 2023-07-05 | $12.04 | $12.17 | $11.78 | $11.78 | $11.78 | 9,296,600 |
| 2023-07-04 | $12.22 | $12.23 | $11.98 | $12.03 | $12.03 | 8,359,900 |
| 2023-07-03 | $12.42 | $12.49 | $11.90 | $12.22 | $12.22 | 10,140,610 |
| 2023-06-30 | $12.40 | $12.52 | $12.21 | $12.45 | $12.45 | 8,378,150 |
| 2023-06-29 | $12.33 | $12.56 | $12.28 | $12.40 | $12.40 | 8,606,800 |
| 2023-06-28 | $12.51 | $12.52 | $11.75 | $12.42 | $12.42 | 12,965,380 |
| 2023-06-27 | $12.45 | $12.68 | $12.45 | $12.61 | $12.61 | 7,607,550 |
| 2023-06-26 | $13.08 | $13.28 | $12.37 | $12.42 | $12.42 | 15,577,800 |
| 2023-06-21 | $14.70 | $14.70 | $13.29 | $13.29 | $13.29 | 25,125,770 |
| 2023-06-20 | $14.45 | $14.84 | $14.31 | $14.84 | $14.84 | 26,857,580 |
| 2023-06-19 | $14.37 | $14.54 | $14.21 | $14.54 | $14.54 | 20,109,170 |
| 2023-06-16 | $14.31 | $14.69 | $14.11 | $14.40 | $14.40 | 18,144,050 |
| 2023-06-15 | $14.89 | $15.12 | $14.30 | $14.51 | $14.51 | 27,420,050 |
| 2023-06-14 | $15.33 | $15.88 | $14.82 | $14.87 | $14.87 | 40,089,850 |
| 2023-06-13 | $14.69 | $14.92 | $14.24 | $14.79 | $14.79 | 31,375,700 |
| 2023-06-12 | $14.48 | $15.26 | $14.34 | $14.68 | $14.68 | 41,243,880 |
| 2023-06-09 | $13.47 | $14.10 | $13.40 | $14.01 | $14.01 | 20,253,200 |
| 2023-06-08 | $13.89 | $13.93 | $13.29 | $13.59 | $13.59 | 17,040,130 |
| 2023-06-07 | $13.34 | $14.18 | $13.08 | $13.94 | $13.94 | 21,461,850 |
| 2023-06-06 | $13.99 | $14.23 | $13.32 | $13.33 | $13.33 | 17,745,530 |
| 2023-06-05 | $13.88 | $14.20 | $13.72 | $13.99 | $13.99 | 15,140,500 |
| 2023-06-02 | $14.25 | $14.58 | $13.80 | $13.93 | $13.93 | 24,603,900 |
| 2023-06-01 | $13.88 | $14.65 | $13.80 | $14.33 | $14.33 | 30,886,600 |
| 2023-05-31 | $14.02 | $14.28 | $13.83 | $13.91 | $13.91 | 35,522,030 |
| 2023-05-30 | $14.22 | $14.98 | $14.10 | $14.43 | $14.43 | 53,116,130 |
| 2023-05-29 | $12.59 | $14.37 | $12.47 | $13.81 | $13.81 | 39,919,450 |
| 2023-05-26 | $11.83 | $12.94 | $11.63 | $12.79 | $12.79 | 34,090,260 |
| 2023-05-25 | $12.22 | $12.55 | $11.50 | $11.83 | $11.83 | 30,247,260 |
| 2023-05-24 | $12.57 | $12.67 | $12.15 | $12.27 | $12.27 | 23,262,040 |
| 2023-05-23 | $13.64 | $13.67 | $12.39 | $12.39 | $12.39 | 31,549,380 |
| 2023-05-22 | $14.17 | $14.64 | $13.59 | $13.88 | $13.88 | 30,609,540 |
| 2023-05-19 | $13.73 | $15.13 | $13.55 | $14.43 | $14.43 | 47,702,040 |
| 2023-05-18 | $13.21 | $14.29 | $12.60 | $13.77 | $13.77 | 35,329,020 |
| 2023-05-17 | $13.08 | $13.78 | $12.81 | $13.20 | $13.20 | 27,797,640 |
| 2023-05-16 | $14.27 | $14.36 | $13.01 | $13.38 | $13.38 | 29,138,470 |
| 2023-05-15 | $21.90 | $22.37 | $20.54 | $21.05 | $14.01 | 23,134,610 |
| 2023-05-12 | $22.94 | $24.20 | $21.88 | $21.88 | $14.56 | 27,160,820 |
| 2023-05-11 | $24.37 | $25.31 | $23.52 | $23.68 | $15.76 | 31,158,160 |
| 2023-05-10 | $23.61 | $25.59 | $22.51 | $23.21 | $15.44 | 28,410,280 |
| 2023-05-09 | $24.30 | $25.36 | $23.64 | $24.21 | $16.11 | 31,012,240 |
| 2023-05-08 | $23.91 | $26.30 | $23.40 | $25.91 | $17.24 | 41,368,090 |
| 2023-05-05 | $20.70 | $23.29 | $19.88 | $21.95 | $14.60 | 34,737,300 |
| 2023-05-04 | $19.10 | $21.88 | $19.00 | $21.38 | $14.22 | 34,813,830 |
| 2023-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $13.04 | 0 |
| 2023-05-02 | $19.60 | $19.60 | $19.60 | $19.60 | $13.04 | 0 |
| 2023-04-28 | $17.37 | $20.02 | $17.19 | $19.60 | $19.60 | 29,346,110 |
| 2023-04-27 | $18.00 | $18.35 | $16.40 | $17.05 | $17.05 | 24,154,230 |
| 2023-04-26 | $18.16 | $19.27 | $17.80 | $18.88 | $18.88 | 28,992,760 |
| 2023-04-25 | $16.66 | $19.35 | $16.66 | $18.60 | $18.60 | 32,000,990 |
| 2023-04-24 | $16.02 | $17.12 | $16.02 | $16.44 | $16.44 | 13,539,700 |
| 2023-04-21 | $17.53 | $18.20 | $16.00 | $16.04 | $16.04 | 18,210,300 |
| 2023-04-20 | $17.56 | $18.08 | $17.31 | $17.60 | $17.60 | 16,884,600 |
| 2023-04-19 | $17.02 | $18.23 | $16.90 | $17.87 | $17.87 | 23,371,830 |
| 2023-04-18 | $16.45 | $17.39 | $15.95 | $17.32 | $17.32 | 17,106,860 |
| 2023-04-17 | $17.05 | $17.13 | $16.31 | $16.65 | $16.65 | 16,440,070 |
| 2023-04-14 | $16.75 | $17.99 | $16.55 | $17.57 | $17.57 | 27,237,260 |
| 2023-04-13 | $15.91 | $17.20 | $15.85 | $16.80 | $16.80 | 28,274,720 |
| 2023-04-12 | $15.83 | $16.32 | $15.58 | $16.13 | $16.13 | 18,556,980 |
| 2023-04-11 | $15.61 | $16.29 | $15.18 | $15.94 | $15.94 | 23,134,050 |
| 2023-04-10 | $17.67 | $18.20 | $15.42 | $15.45 | $15.45 | 34,802,740 |
| 2023-04-07 | $14.83 | $17.80 | $14.56 | $17.33 | $17.33 | 39,399,520 |
| 2023-04-06 | $15.00 | $15.10 | $14.66 | $14.83 | $14.83 | 11,671,650 |
| 2023-04-05 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-04-04 | $15.86 | $15.94 | $15.06 | $15.38 | $15.38 | 14,243,540 |
| 2023-04-03 | $15.31 | $15.86 | $15.15 | $15.73 | $15.73 | 16,272,680 |
| 2023-03-31 | $14.80 | $15.53 | $14.76 | $15.46 | $15.46 | 14,949,820 |
| 2023-03-30 | $15.01 | $15.30 | $14.72 | $14.75 | $14.75 | 11,769,780 |
| 2023-03-29 | $15.01 | $15.78 | $14.85 | $15.14 | $15.14 | 15,674,840 |
| 2023-03-28 | $15.60 | $16.21 | $14.85 | $15.18 | $15.18 | 21,995,500 |
| 2023-03-27 | $15.26 | $15.97 | $15.11 | $15.75 | $15.75 | 21,443,230 |
| 2023-03-24 | $15.58 | $15.67 | $14.90 | $15.23 | $15.23 | 23,171,200 |
| 2023-03-23 | $16.60 | $16.60 | $15.67 | $15.95 | $15.95 | 21,084,150 |
| 2023-03-22 | $16.80 | $17.17 | $16.00 | $16.73 | $16.73 | 28,528,350 |
| 2023-03-21 | $15.42 | $16.88 | $15.33 | $16.77 | $16.77 | 31,624,760 |
| 2023-03-20 | $15.81 | $16.90 | $15.67 | $15.70 | $15.70 | 31,031,560 |
| 2023-03-17 | $15.70 | $16.30 | $15.06 | $15.62 | $15.62 | 31,390,180 |
| 2023-03-16 | $14.02 | $15.66 | $13.58 | $15.26 | $15.26 | 37,268,410 |
| 2023-03-15 | $14.78 | $15.99 | $13.79 | $14.34 | $14.34 | 26,984,080 |
| 2023-03-14 | $15.15 | $15.62 | $14.14 | $14.23 | $14.23 | 25,103,150 |
| 2023-03-13 | $14.24 | $15.06 | $13.74 | $14.60 | $14.60 | 29,676,800 |
| 2023-03-10 | $12.76 | $15.00 | $12.73 | $14.59 | $14.59 | 32,196,820 |
| 2023-03-09 | $12.81 | $13.00 | $12.55 | $12.89 | $12.89 | 6,832,400 |
| 2023-03-08 | $12.24 | $12.83 | $12.18 | $12.83 | $12.83 | 7,565,000 |
| 2023-03-07 | $12.80 | $12.80 | $12.17 | $12.17 | $12.17 | 5,532,340 |
| 2023-03-06 | $12.85 | $12.99 | $12.71 | $12.74 | $12.74 | 5,543,000 |
| 2023-03-03 | $12.80 | $12.95 | $12.52 | $12.84 | $12.84 | 7,283,700 |
| 2023-03-02 | $12.80 | $13.07 | $12.70 | $12.94 | $12.94 | 9,303,800 |
| 2023-03-01 | $12.52 | $12.84 | $12.46 | $12.84 | $12.84 | 7,603,600 |
| 2023-02-28 | $12.54 | $12.63 | $12.31 | $12.52 | $12.52 | 3,926,300 |
| 2023-02-27 | $12.43 | $12.79 | $12.33 | $12.34 | $12.34 | 4,931,800 |
| 2023-02-24 | $12.36 | $12.62 | $12.36 | $12.47 | $12.47 | 4,377,520 |
| 2023-02-23 | $12.71 | $12.71 | $12.30 | $12.35 | $12.35 | 5,564,200 |
| 2023-02-22 | $12.46 | $12.82 | $12.27 | $12.71 | $12.71 | 6,196,200 |
| 2023-02-21 | $12.74 | $12.91 | $12.40 | $12.60 | $12.60 | 7,338,200 |
| 2023-02-20 | $12.47 | $12.79 | $12.43 | $12.77 | $12.77 | 6,352,900 |
| 2023-02-17 | $12.62 | $12.79 | $12.42 | $12.46 | $12.46 | 7,273,240 |
| 2023-02-16 | $13.03 | $13.22 | $12.53 | $12.61 | $12.61 | 12,651,790 |
| 2023-02-15 | $12.86 | $13.18 | $12.71 | $13.01 | $13.01 | 11,824,300 |
| 2023-02-14 | $13.23 | $13.25 | $12.78 | $12.93 | $12.93 | 11,650,720 |
| 2023-02-13 | $13.28 | $13.66 | $12.98 | $13.20 | $13.20 | 19,532,260 |
| 2023-02-10 | $13.93 | $14.35 | $13.52 | $13.60 | $13.60 | 26,673,920 |
| 2023-02-09 | $13.38 | $14.16 | $13.02 | $13.93 | $13.93 | 21,979,040 |
| 2023-02-08 | $13.03 | $14.28 | $12.85 | $13.68 | $13.68 | 21,509,150 |
| 2023-02-07 | $12.90 | $13.68 | $12.63 | $13.26 | $13.26 | 20,531,060 |
| 2023-02-06 | $12.41 | $13.13 | $12.31 | $12.95 | $12.95 | 13,164,000 |
| 2023-02-03 | $12.05 | $12.63 | $12.02 | $12.56 | $12.56 | 9,401,500 |
| 2023-02-02 | $12.05 | $12.30 | $12.01 | $12.09 | $12.09 | 6,483,240 |
| 2023-02-01 | $11.67 | $12.19 | $11.59 | $12.18 | $12.18 | 7,442,600 |
| 2023-01-31 | $11.79 | $11.79 | $11.56 | $11.67 | $11.67 | 5,615,600 |
| 2023-01-30 | $11.48 | $11.87 | $11.41 | $11.86 | $11.86 | 8,800,460 |
| 2023-01-20 | $10.92 | $11.71 | $10.92 | $11.29 | $11.29 | 7,146,460 |
| 2023-01-19 | $10.77 | $10.95 | $10.76 | $10.90 | $10.90 | 2,502,500 |
| 2023-01-18 | $10.70 | $10.85 | $10.66 | $10.78 | $10.78 | 2,090,200 |
| 2023-01-17 | $11.04 | $11.05 | $10.64 | $10.70 | $10.70 | 3,335,100 |
| 2023-01-16 | $10.64 | $11.04 | $10.64 | $10.98 | $10.98 | 3,705,600 |
| 2023-01-13 | $10.76 | $10.78 | $10.58 | $10.64 | $10.64 | 2,565,600 |
| 2023-01-12 | $10.92 | $11.09 | $10.66 | $10.75 | $10.75 | 3,445,790 |
| 2023-01-11 | $11.11 | $11.20 | $10.92 | $10.95 | $10.95 | 2,487,520 |
| 2023-01-10 | $11.30 | $11.30 | $11.01 | $11.09 | $11.09 | 3,098,010 |
| 2023-01-09 | $11.00 | $11.38 | $10.93 | $11.31 | $11.31 | 3,941,290 |
| 2023-01-06 | $11.25 | $11.41 | $10.95 | $10.97 | $10.97 | 4,313,400 |
| 2023-01-05 | $11.36 | $11.42 | $11.06 | $11.25 | $11.25 | 4,489,390 |
| 2023-01-04 | $11.00 | $11.62 | $10.84 | $11.29 | $11.29 | 7,430,390 |
| 2023-01-03 | $10.35 | $10.91 | $10.34 | $10.88 | $10.88 | 5,556,510 |
| 2023-01-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-12-30 | $10.55 | $10.70 | $10.34 | $10.38 | $10.38 | 4,432,320 |
| 2022-12-29 | $10.87 | $10.96 | $10.51 | $10.56 | $10.56 | 4,949,030 |
| 2022-12-28 | $11.25 | $11.32 | $10.74 | $10.85 | $10.85 | 5,452,100 |
| 2022-12-27 | $11.50 | $11.51 | $10.95 | $11.20 | $11.20 | 5,502,900 |
| 2022-12-26 | $11.36 | $11.58 | $11.22 | $11.52 | $11.52 | 6,122,600 |
| 2022-12-23 | $11.00 | $11.86 | $10.90 | $11.60 | $11.60 | 10,118,190 |
| 2022-12-22 | $10.99 | $11.39 | $10.68 | $11.10 | $11.10 | 5,510,100 |
| 2022-12-21 | $10.98 | $11.25 | $10.86 | $10.91 | $10.91 | 4,367,810 |
| 2022-12-20 | $11.66 | $11.75 | $10.93 | $10.98 | $10.98 | 8,166,530 |
| 2022-12-19 | $11.39 | $11.79 | $11.21 | $11.66 | $11.66 | 10,116,170 |
| 2022-12-16 | $11.36 | $11.80 | $11.24 | $11.24 | $11.24 | 5,886,580 |
| 2022-12-15 | $11.45 | $11.64 | $11.31 | $11.58 | $11.58 | 4,058,260 |
| 2022-12-14 | $11.34 | $11.61 | $11.29 | $11.45 | $11.45 | 3,982,390 |
| 2022-12-13 | $11.43 | $11.59 | $11.31 | $11.44 | $11.44 | 3,674,900 |
| 2022-12-12 | $11.51 | $11.60 | $11.33 | $11.48 | $11.48 | 4,876,530 |
| 2022-12-09 | $11.67 | $11.77 | $11.35 | $11.41 | $11.41 | 4,104,430 |
| 2022-12-08 | $11.71 | $11.75 | $11.43 | $11.63 | $11.63 | 4,966,100 |
| 2022-12-07 | $11.76 | $11.87 | $11.59 | $11.82 | $11.82 | 6,114,840 |
| 2022-12-06 | $12.37 | $12.37 | $11.62 | $11.72 | $11.72 | 11,089,870 |
| 2022-12-05 | $12.10 | $12.45 | $11.83 | $12.25 | $12.25 | 16,673,070 |
| 2022-12-01 | $10.50 | $10.74 | $10.47 | $10.63 | $10.63 | 2,311,150 |
| 2022-11-30 | $10.63 | $10.65 | $10.34 | $10.47 | $10.47 | 2,043,740 |
| 2022-11-29 | $10.43 | $10.63 | $10.43 | $10.58 | $10.58 | 1,628,400 |
| 2022-11-28 | $10.40 | $10.60 | $10.34 | $10.44 | $10.44 | 2,270,490 |
| 2022-11-25 | $10.76 | $10.76 | $10.43 | $10.51 | $10.51 | 2,096,450 |
| 2022-11-24 | $10.87 | $10.88 | $10.58 | $10.68 | $10.68 | 2,066,000 |
| 2022-11-23 | $10.89 | $11.00 | $10.51 | $10.72 | $10.72 | 3,864,950 |
| 2022-11-22 | $10.89 | $11.30 | $10.88 | $10.92 | $10.92 | 4,063,790 |
| 2022-11-21 | $11.17 | $11.33 | $10.84 | $10.99 | $10.99 | 4,756,560 |
| 2022-11-18 | $11.08 | $11.65 | $11.08 | $11.28 | $11.28 | 7,836,290 |
| 2022-11-17 | $11.02 | $11.18 | $10.91 | $11.15 | $11.15 | 3,728,100 |
| 2022-11-16 | $10.87 | $11.30 | $10.81 | $11.07 | $11.07 | 5,884,200 |
| 2022-11-15 | $10.89 | $11.05 | $10.82 | $10.87 | $10.87 | 3,332,000 |
| 2022-11-14 | $10.77 | $10.87 | $10.59 | $10.83 | $10.83 | 2,743,990 |
| 2022-11-11 | $11.02 | $11.18 | $10.75 | $10.75 | $10.75 | 5,209,900 |
| 2022-11-10 | $10.64 | $10.95 | $10.64 | $10.87 | $10.87 | 3,802,000 |
| 2022-11-09 | $10.95 | $10.98 | $10.75 | $10.75 | $10.75 | 3,728,300 |
| 2022-11-08 | $10.93 | $11.09 | $10.68 | $11.04 | $11.04 | 5,308,300 |
| 2022-11-07 | $10.85 | $11.06 | $10.78 | $10.92 | $10.92 | 5,512,400 |
| 2022-11-04 | $10.84 | $11.02 | $10.74 | $10.88 | $10.88 | 5,427,800 |
| 2022-11-03 | $10.68 | $11.44 | $10.68 | $10.88 | $10.88 | 7,737,730 |
| 2022-11-02 | $11.45 | $11.92 | $10.91 | $11.01 | $11.01 | 13,471,120 |
| 2022-11-01 | $10.47 | $10.99 | $10.30 | $10.82 | $10.82 | 8,538,730 |
| 2022-10-31 | $9.99 | $10.53 | $9.95 | $10.36 | $10.36 | 6,385,710 |
| 2022-10-28 | $10.29 | $10.49 | $9.93 | $10.02 | $10.02 | 5,485,200 |
| 2022-10-27 | $10.21 | $10.42 | $10.05 | $10.16 | $10.16 | 4,404,000 |
| 2022-10-26 | $9.73 | $10.20 | $9.58 | $10.01 | $10.01 | 3,630,400 |
| 2022-10-25 | $9.84 | $10.00 | $9.48 | $9.57 | $9.57 | 2,879,110 |
| 2022-10-24 | $10.28 | $10.48 | $9.80 | $9.83 | $9.83 | 4,967,400 |
| 2022-10-21 | $9.97 | $10.56 | $9.80 | $10.34 | $10.34 | 6,167,400 |
| 2022-10-20 | $10.03 | $10.15 | $9.96 | $10.01 | $10.01 | 2,515,900 |
| 2022-10-19 | $9.77 | $10.25 | $9.75 | $10.07 | $10.07 | 3,392,710 |
| 2022-10-18 | $9.98 | $10.05 | $9.80 | $9.89 | $9.89 | 2,615,090 |
| 2022-10-17 | $9.50 | $10.25 | $9.50 | $9.99 | $9.99 | 5,320,260 |
| 2022-10-14 | $9.16 | $9.60 | $9.16 | $9.54 | $9.54 | 2,548,100 |
| 2022-10-13 | $8.91 | $9.28 | $8.82 | $9.18 | $9.18 | 2,281,700 |
| 2022-10-12 | $8.73 | $8.95 | $8.62 | $8.94 | $8.94 | 1,282,990 |
| 2022-10-11 | $8.66 | $8.76 | $8.55 | $8.73 | $8.73 | 997,200 |
| 2022-10-10 | $8.93 | $8.98 | $8.60 | $8.63 | $8.63 | 1,464,800 |
| 2022-09-30 | $8.88 | $8.95 | $8.75 | $8.88 | $8.88 | 941,900 |
| 2022-09-29 | $9.03 | $9.15 | $8.78 | $8.88 | $8.88 | 1,726,000 |
| 2022-09-28 | $9.23 | $9.27 | $8.92 | $8.92 | $8.92 | 1,253,120 |
| 2022-09-27 | $8.89 | $9.24 | $8.86 | $9.23 | $9.23 | 1,980,500 |
| 2022-09-26 | $9.12 | $9.18 | $8.84 | $8.87 | $8.87 | 1,562,900 |
| 2022-09-23 | $9.65 | $9.65 | $9.12 | $9.16 | $9.16 | 2,085,700 |
| 2022-09-22 | $9.57 | $9.84 | $9.57 | $9.58 | $9.58 | 1,260,600 |
| 2022-09-21 | $9.48 | $9.75 | $9.26 | $9.73 | $9.73 | 2,262,600 |
| 2022-09-20 | $9.30 | $9.55 | $9.30 | $9.49 | $9.49 | 1,482,600 |
| 2022-09-19 | $9.55 | $9.55 | $9.18 | $9.28 | $9.28 | 1,916,000 |
| 2022-09-16 | $9.86 | $9.89 | $9.42 | $9.42 | $9.42 | 2,128,600 |
| 2022-09-15 | $10.00 | $10.04 | $9.65 | $9.81 | $9.81 | 2,014,000 |
| 2022-09-14 | $9.92 | $10.05 | $9.83 | $9.99 | $9.99 | 1,404,800 |
| 2022-09-13 | $9.98 | $10.15 | $9.95 | $10.07 | $10.07 | 1,526,780 |
| 2022-09-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-09 | $9.99 | $10.04 | $9.88 | $9.97 | $9.97 | 1,285,860 |
| 2022-09-08 | $10.22 | $10.22 | $9.94 | $10.01 | $10.01 | 1,940,900 |
| 2022-09-07 | $10.27 | $10.29 | $10.10 | $10.14 | $10.14 | 2,496,800 |
| 2022-09-06 | $10.35 | $10.38 | $10.20 | $10.27 | $10.27 | 2,171,900 |
| 2022-09-05 | $10.45 | $10.54 | $10.22 | $10.29 | $10.29 | 2,149,400 |
| 2022-09-02 | $10.20 | $10.45 | $10.13 | $10.45 | $10.45 | 2,442,900 |
| 2022-09-01 | $10.19 | $10.42 | $10.11 | $10.20 | $10.20 | 2,210,200 |
| 2022-08-31 | $10.37 | $10.50 | $10.15 | $10.19 | $10.19 | 2,151,340 |
| 2022-08-30 | $10.20 | $10.51 | $10.14 | $10.40 | $10.40 | 2,330,900 |
| 2022-08-29 | $9.99 | $10.23 | $9.74 | $10.21 | $10.21 | 1,987,400 |
| 2022-08-26 | $10.22 | $10.37 | $10.05 | $10.11 | $10.11 | 1,597,100 |
| 2022-08-25 | $10.34 | $10.41 | $10.03 | $10.17 | $10.17 | 2,128,100 |
| 2022-08-24 | $10.61 | $10.78 | $10.26 | $10.32 | $10.32 | 3,309,520 |
| 2022-08-23 | $10.82 | $10.87 | $10.56 | $10.69 | $10.69 | 2,818,120 |
| 2022-08-22 | $10.67 | $10.93 | $10.52 | $10.86 | $10.86 | 3,365,700 |
| 2022-08-19 | $10.76 | $11.03 | $10.65 | $10.65 | $10.65 | 3,613,200 |
| 2022-08-18 | $10.79 | $10.82 | $10.57 | $10.75 | $10.75 | 2,881,900 |
| 2022-08-17 | $10.92 | $10.96 | $10.73 | $10.80 | $10.80 | 2,691,900 |
| 2022-08-16 | $11.09 | $11.21 | $10.79 | $10.88 | $10.88 | 3,345,200 |
| 2022-08-15 | $11.15 | $11.18 | $10.99 | $11.06 | $11.06 | 2,906,700 |
| 2022-08-12 | $10.99 | $11.27 | $10.99 | $11.18 | $11.18 | 3,218,400 |
| 2022-08-11 | $10.95 | $11.18 | $10.88 | $11.05 | $11.05 | 3,570,700 |
| 2022-08-10 | $10.66 | $10.93 | $10.66 | $10.88 | $10.88 | 2,726,100 |
| 2022-08-09 | $10.77 | $10.82 | $10.64 | $10.73 | $10.73 | 2,585,700 |
| 2022-08-08 | $10.80 | $10.85 | $10.68 | $10.77 | $10.77 | 2,687,600 |
| 2022-08-05 | $10.50 | $10.79 | $10.36 | $10.76 | $10.76 | 3,343,110 |
| 2022-08-04 | $10.20 | $10.45 | $10.15 | $10.43 | $10.43 | 3,131,300 |
| 2022-08-03 | $10.20 | $10.57 | $10.10 | $10.12 | $10.12 | 3,285,100 |
| 2022-08-02 | $10.86 | $10.86 | $10.03 | $10.16 | $10.16 | 4,072,240 |
| 2022-08-01 | $10.73 | $10.85 | $10.62 | $10.85 | $10.85 | 2,273,870 |
| 2022-07-29 | $10.80 | $10.89 | $10.64 | $10.67 | $10.67 | 2,557,250 |
| 2022-07-28 | $10.79 | $10.89 | $10.72 | $10.80 | $10.80 | 2,062,200 |
| 2022-07-27 | $10.80 | $10.86 | $10.69 | $10.77 | $10.77 | 1,973,660 |
| 2022-07-26 | $10.59 | $10.78 | $10.51 | $10.77 | $10.77 | 1,880,500 |
| 2022-07-25 | $10.58 | $10.81 | $10.50 | $10.59 | $10.59 | 2,345,300 |
| 2022-07-22 | $10.81 | $10.97 | $10.62 | $10.71 | $10.71 | 2,219,600 |
| 2022-07-21 | $10.79 | $11.09 | $10.73 | $10.79 | $10.79 | 3,485,400 |
| 2022-07-20 | $10.75 | $10.87 | $10.62 | $10.80 | $10.80 | 2,569,340 |
| 2022-07-19 | $10.46 | $10.68 | $10.41 | $10.66 | $10.66 | 3,023,900 |
| 2022-07-18 | $10.07 | $10.43 | $10.07 | $10.41 | $10.41 | 3,200,600 |
| 2022-07-15 | $10.19 | $10.32 | $10.03 | $10.05 | $10.05 | 2,251,190 |
| 2022-07-14 | $10.27 | $10.35 | $10.18 | $10.24 | $10.24 | 1,984,090 |
| 2022-07-13 | $10.10 | $10.37 | $10.05 | $10.27 | $10.27 | 2,246,090 |
| 2022-07-12 | $10.38 | $10.39 | $10.02 | $10.03 | $10.03 | 2,257,400 |
| 2022-07-11 | $10.64 | $10.69 | $10.25 | $10.37 | $10.37 | 2,668,300 |
| 2022-07-08 | $10.45 | $10.74 | $10.44 | $10.64 | $10.64 | 3,217,000 |
| 2022-07-07 | $10.40 | $10.59 | $10.38 | $10.44 | $10.44 | 2,247,900 |
| 2022-07-06 | $10.48 | $10.58 | $10.33 | $10.39 | $10.39 | 1,874,100 |
| 2022-07-05 | $10.66 | $10.72 | $10.34 | $10.48 | $10.48 | 2,824,100 |
| 2022-07-04 | $10.68 | $10.72 | $10.49 | $10.66 | $10.66 | 2,189,600 |
| 2022-07-01 | $10.75 | $10.79 | $10.52 | $10.68 | $10.68 | 3,163,110 |
| 2022-06-30 | $10.85 | $10.93 | $10.68 | $10.71 | $10.71 | 3,489,000 |
| 2022-06-29 | $10.88 | $11.05 | $10.73 | $10.77 | $10.77 | 4,425,040 |
| 2022-06-28 | $10.78 | $10.97 | $10.61 | $10.94 | $10.94 | 4,516,520 |
| 2022-06-27 | $10.56 | $10.88 | $10.56 | $10.83 | $10.83 | 6,060,100 |
| 2022-06-24 | $10.54 | $10.64 | $10.46 | $10.54 | $10.54 | 3,888,610 |
| 2022-06-23 | $10.46 | $10.65 | $10.32 | $10.54 | $10.54 | 4,242,960 |
| 2022-06-22 | $10.79 | $10.79 | $10.38 | $10.38 | $10.38 | 5,853,400 |
| 2022-06-21 | $10.93 | $10.93 | $10.54 | $10.73 | $10.73 | 8,193,100 |
| 2022-06-20 | $10.31 | $11.33 | $10.22 | $10.89 | $10.89 | 12,700,100 |
| 2022-06-17 | $10.51 | $10.66 | $10.22 | $10.35 | $10.35 | 10,592,710 |
| 2022-06-16 | $9.92 | $10.99 | $9.89 | $10.83 | $10.83 | 14,593,720 |
| 2022-06-15 | $9.83 | $10.14 | $9.80 | $9.95 | $9.95 | 4,932,200 |
| 2022-06-14 | $10.06 | $10.07 | $9.42 | $9.81 | $9.81 | 5,300,000 |
| 2022-06-13 | $9.75 | $10.17 | $9.73 | $10.06 | $10.06 | 4,475,700 |
| 2022-06-10 | $9.68 | $9.89 | $9.63 | $9.82 | $9.82 | 2,182,000 |
| 2022-06-09 | $10.05 | $10.05 | $9.64 | $9.70 | $9.70 | 3,556,950 |
| 2022-06-08 | $10.16 | $10.23 | $9.87 | $10.06 | $10.06 | 3,597,900 |
| 2022-06-07 | $10.23 | $10.27 | $10.00 | $10.10 | $10.10 | 2,744,700 |
| 2022-06-06 | $10.02 | $10.25 | $9.91 | $10.21 | $10.21 | 3,334,500 |
| 2022-06-02 | $9.92 | $10.04 | $9.79 | $10.01 | $10.01 | 3,079,260 |
| 2022-06-01 | $9.94 | $10.23 | $9.83 | $10.01 | $10.01 | 3,911,100 |
| 2022-05-31 | $9.76 | $9.91 | $9.64 | $9.90 | $9.90 | 3,428,800 |
| 2022-05-30 | $9.90 | $9.95 | $9.65 | $9.77 | $9.77 | 4,954,200 |
| 2022-05-27 | $9.86 | $10.47 | $9.68 | $9.96 | $9.96 | 7,455,100 |
| 2022-05-26 | $9.87 | $9.91 | $9.55 | $9.77 | $9.77 | 2,575,300 |
| 2022-05-25 | $9.46 | $9.84 | $9.46 | $9.77 | $9.77 | 2,977,000 |
| 2022-05-24 | $10.03 | $10.12 | $9.43 | $9.45 | $9.45 | 3,643,900 |
| 2022-05-23 | $9.84 | $10.08 | $9.83 | $10.08 | $10.08 | 3,298,600 |
| 2022-05-20 | $9.72 | $9.85 | $9.63 | $9.80 | $9.80 | 2,299,500 |
| 2022-05-19 | $9.57 | $9.78 | $9.45 | $9.73 | $9.73 | 2,555,500 |
| 2022-05-18 | $9.66 | $9.87 | $9.58 | $9.71 | $9.71 | 3,021,200 |
| 2022-05-17 | $9.73 | $9.74 | $9.46 | $9.58 | $9.58 | 2,387,200 |
| 2022-05-16 | $9.71 | $9.91 | $9.68 | $9.75 | $9.73 | 4,111,500 |
| 2022-05-13 | $9.55 | $9.67 | $9.46 | $9.64 | $9.62 | 2,285,300 |
| 2022-05-12 | $9.39 | $9.69 | $9.38 | $9.51 | $9.49 | 2,771,800 |
| 2022-05-11 | $9.50 | $9.74 | $9.38 | $9.41 | $9.39 | 3,903,800 |
| 2022-05-10 | $9.23 | $9.55 | $9.16 | $9.50 | $9.48 | 3,346,040 |
| 2022-05-09 | $9.05 | $9.35 | $8.98 | $9.35 | $9.33 | 3,179,040 |
| 2022-05-06 | $8.92 | $9.28 | $8.78 | $9.06 | $9.04 | 3,917,800 |
| 2022-05-05 | $9.02 | $9.23 | $8.82 | $9.07 | $9.05 | 3,283,800 |
| 2022-05-04 | $9.04 | $9.04 | $9.04 | $9.04 | $9.02 | 0 |
| 2022-05-03 | $9.04 | $9.04 | $9.04 | $9.04 | $9.02 | 0 |
| 2022-04-29 | $8.69 | $9.14 | $8.69 | $9.04 | $9.02 | 3,987,700 |
| 2022-04-28 | $8.73 | $8.94 | $8.54 | $8.61 | $8.59 | 3,722,000 |
| 2022-04-27 | $8.37 | $8.82 | $8.27 | $8.81 | $8.79 | 3,749,100 |
| 2022-04-26 | $8.71 | $8.87 | $8.41 | $8.45 | $8.43 | 3,910,830 |
| 2022-04-25 | $9.33 | $9.33 | $8.58 | $8.65 | $8.63 | 5,036,940 |
| 2022-04-22 | $9.71 | $9.93 | $9.43 | $9.43 | $9.41 | 3,330,910 |
| 2022-04-21 | $10.16 | $10.24 | $9.65 | $9.72 | $9.70 | 3,378,200 |
| 2022-04-20 | $10.38 | $10.45 | $10.08 | $10.13 | $10.11 | 3,137,000 |
| 2022-04-19 | $10.15 | $10.39 | $10.13 | $10.28 | $10.26 | 3,251,700 |
| 2022-04-18 | $10.22 | $10.39 | $9.85 | $10.25 | $10.23 | 3,427,400 |
| 2022-04-15 | $10.63 | $10.66 | $10.11 | $10.13 | $10.11 | 4,619,900 |
| 2022-04-14 | $10.74 | $10.86 | $10.59 | $10.59 | $10.57 | 3,478,700 |
| 2022-04-13 | $11.19 | $11.24 | $10.55 | $10.55 | $10.53 | 5,036,700 |
| 2022-04-12 | $10.98 | $11.45 | $10.78 | $11.32 | $11.30 | 4,477,300 |
| 2022-04-11 | $11.15 | $11.24 | $10.68 | $11.07 | $11.05 | 4,991,900 |
| 2022-04-08 | $12.11 | $12.21 | $11.21 | $11.27 | $11.25 | 8,137,620 |
| 2022-04-07 | $12.47 | $12.70 | $12.12 | $12.14 | $12.11 | 6,831,700 |
| 2022-04-06 | $12.23 | $13.02 | $12.18 | $12.64 | $12.61 | 11,783,020 |
| 2022-04-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.30 | 0 |
| 2022-04-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.30 | 0 |
| 2022-04-01 | $12.00 | $12.48 | $11.72 | $12.33 | $12.30 | 9,269,830 |
| 2022-03-31 | $11.71 | $12.13 | $11.61 | $12.12 | $12.09 | 5,869,990 |
| 2022-03-30 | $11.68 | $11.98 | $11.56 | $11.84 | $11.82 | 4,558,400 |
| 2022-03-29 | $11.85 | $12.26 | $11.62 | $11.78 | $11.76 | 6,884,590 |
| 2022-03-28 | $12.09 | $12.60 | $11.92 | $12.06 | $12.03 | 10,275,700 |
| 2022-03-25 | $11.82 | $12.14 | $11.82 | $11.84 | $11.82 | 5,393,420 |
| 2022-03-24 | $12.07 | $12.16 | $11.71 | $11.85 | $11.83 | 6,702,900 |
| 2022-03-23 | $12.52 | $12.63 | $12.08 | $12.20 | $12.17 | 8,769,900 |
| 2022-03-22 | $12.90 | $12.90 | $12.22 | $12.59 | $12.56 | 10,247,700 |
| 2022-03-21 | $12.99 | $13.10 | $12.69 | $12.98 | $12.95 | 8,882,910 |
| 2022-03-18 | $12.94 | $13.14 | $12.72 | $12.88 | $12.85 | 10,088,990 |
| 2022-03-17 | $13.36 | $13.67 | $13.10 | $13.15 | $13.12 | 17,577,880 |
| 2022-03-16 | $13.13 | $13.44 | $12.60 | $13.36 | $13.33 | 16,183,950 |
| 2022-03-15 | $12.93 | $13.50 | $12.70 | $12.93 | $12.90 | 15,925,890 |
| 2022-03-14 | $13.88 | $13.98 | $12.85 | $12.91 | $12.88 | 18,433,900 |
| 2022-03-11 | $11.93 | $13.00 | $11.63 | $12.76 | $12.73 | 14,428,900 |
| 2022-03-10 | $11.72 | $12.38 | $11.60 | $12.30 | $12.27 | 12,638,500 |
| 2022-03-09 | $12.31 | $12.40 | $10.61 | $11.35 | $11.33 | 12,838,090 |
| 2022-03-08 | $12.95 | $13.10 | $12.32 | $12.33 | $12.30 | 10,965,590 |
| 2022-03-07 | $12.42 | $13.39 | $12.14 | $13.16 | $13.13 | 17,773,890 |
| 2022-03-04 | $12.00 | $12.48 | $11.96 | $12.44 | $12.41 | 8,396,090 |
| 2022-03-03 | $12.28 | $12.32 | $11.92 | $12.04 | $12.01 | 5,199,300 |
| 2022-03-02 | $12.14 | $12.43 | $12.06 | $12.25 | $12.22 | 5,010,700 |
| 2022-03-01 | $12.10 | $12.52 | $11.97 | $12.20 | $12.17 | 6,120,200 |
| 2022-02-28 | $12.58 | $12.58 | $11.73 | $12.09 | $12.06 | 9,083,750 |
| 2022-02-25 | $12.88 | $13.10 | $12.53 | $12.59 | $12.56 | 10,823,900 |
| 2022-02-24 | $12.70 | $13.16 | $12.42 | $13.00 | $12.97 | 16,498,400 |
| 2022-02-23 | $12.40 | $12.99 | $12.21 | $12.71 | $12.68 | 7,332,360 |
| 2022-02-22 | $12.72 | $13.10 | $12.28 | $12.40 | $12.37 | 8,204,900 |
| 2022-02-21 | $12.21 | $12.84 | $12.10 | $12.78 | $12.75 | 8,332,900 |
| 2022-02-18 | $12.00 | $12.27 | $11.89 | $12.20 | $12.17 | 6,315,700 |
| 2022-02-17 | $12.31 | $12.43 | $11.93 | $12.00 | $11.98 | 6,219,900 |
| 2022-02-16 | $12.49 | $12.68 | $12.25 | $12.36 | $12.33 | 6,262,500 |
| 2022-02-15 | $12.48 | $12.79 | $12.10 | $12.30 | $12.27 | 7,698,400 |
| 2022-02-14 | $12.03 | $12.50 | $12.00 | $12.29 | $12.26 | 4,724,000 |
| 2022-02-11 | $12.93 | $13.00 | $12.16 | $12.25 | $12.22 | 7,569,300 |
| 2022-02-10 | $13.32 | $13.41 | $12.84 | $13.03 | $13.00 | 5,849,700 |
| 2022-02-09 | $12.80 | $13.48 | $12.68 | $13.37 | $13.34 | 6,838,400 |
| 2022-02-08 | $12.79 | $13.00 | $12.41 | $12.82 | $12.79 | 4,423,400 |
| 2022-02-07 | $13.47 | $13.75 | $12.54 | $12.71 | $12.68 | 5,874,200 |
| 2022-02-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-02-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-02-02 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-02-01 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-01-28 | $12.81 | $13.37 | $12.81 | $13.13 | $13.10 | 5,604,970 |
| 2022-01-27 | $13.50 | $13.61 | $12.70 | $12.73 | $12.70 | 6,772,700 |
| 2022-01-26 | $13.48 | $13.85 | $13.26 | $13.55 | $13.52 | 4,749,000 |
| 2022-01-25 | $14.49 | $14.74 | $13.38 | $13.45 | $13.42 | 8,259,000 |
| 2022-01-24 | $14.31 | $14.82 | $14.00 | $14.50 | $14.47 | 7,926,000 |
| 2022-01-21 | $13.98 | $14.75 | $13.90 | $14.27 | $14.24 | 12,497,800 |
| 2022-01-20 | $15.18 | $15.21 | $14.00 | $14.07 | $14.04 | 15,596,890 |
| 2022-01-19 | $14.67 | $15.36 | $14.63 | $15.33 | $15.30 | 11,614,990 |
| 2022-01-18 | $16.53 | $16.54 | $14.96 | $15.02 | $14.99 | 21,335,350 |
| 2022-01-17 | $15.71 | $17.30 | $15.51 | $16.54 | $16.51 | 25,541,550 |
| 2022-01-14 | $14.66 | $15.66 | $14.52 | $15.50 | $15.47 | 17,170,350 |
| 2022-01-13 | $14.98 | $15.45 | $14.70 | $14.93 | $14.90 | 10,233,220 |
| 2022-01-12 | $15.31 | $15.65 | $14.94 | $15.09 | $15.06 | 9,559,820 |
| 2022-01-11 | $15.28 | $15.65 | $14.88 | $15.22 | $15.19 | 12,916,700 |
| 2022-01-10 | $14.33 | $15.46 | $14.33 | $15.28 | $15.25 | 16,062,320 |
| 2022-01-07 | $15.90 | $16.09 | $14.40 | $14.43 | $14.40 | 17,939,490 |
| 2022-01-06 | $16.13 | $16.18 | $15.48 | $15.81 | $15.78 | 16,054,800 |
| 2022-01-05 | $16.50 | $17.16 | $15.74 | $16.66 | $16.63 | 23,344,320 |
| 2022-01-04 | $16.97 | $17.50 | $16.37 | $16.95 | $16.91 | 26,803,990 |
| 2022-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.47 | 0 |
| 2021-12-31 | $16.40 | $17.87 | $15.68 | $16.50 | $16.47 | 26,410,600 |
| 2021-12-30 | $15.81 | $17.17 | $15.65 | $16.63 | $16.60 | 28,311,540 |
| 2021-12-29 | $15.27 | $16.53 | $14.58 | $15.81 | $15.78 | 23,593,000 |
| 2021-12-28 | $15.10 | $16.11 | $15.04 | $15.28 | $15.25 | 21,575,610 |
| 2021-12-27 | $17.01 | $17.35 | $15.21 | $15.54 | $15.51 | 28,415,580 |
| 2021-12-24 | $17.01 | $17.80 | $16.36 | $17.69 | $17.65 | 30,988,420 |
| 2021-12-23 | $17.41 | $18.68 | $16.92 | $16.96 | $16.92 | 35,764,080 |
| 2021-12-22 | $15.96 | $20.00 | $15.62 | $18.86 | $18.82 | 50,766,110 |
| 2021-12-21 | $14.96 | $17.30 | $14.85 | $17.30 | $17.26 | 46,187,500 |
| 2021-12-20 | $13.66 | $15.88 | $13.65 | $14.42 | $14.39 | 29,150,620 |
| 2021-12-17 | $14.02 | $14.06 | $13.30 | $13.60 | $13.57 | 20,225,120 |
| 2021-12-16 | $15.48 | $15.48 | $14.03 | $14.37 | $14.34 | 33,773,540 |
| 2021-12-15 | $12.90 | $15.46 | $12.80 | $15.46 | $15.43 | 27,918,550 |
| 2021-12-14 | $13.00 | $13.25 | $12.66 | $12.88 | $12.85 | 19,302,400 |
| 2021-12-13 | $13.01 | $14.10 | $12.50 | $13.38 | $13.35 | 27,722,460 |
| 2021-12-10 | $12.79 | $12.90 | $12.39 | $12.83 | $12.80 | 14,920,060 |
| 2021-12-09 | $12.50 | $13.24 | $12.38 | $12.78 | $12.75 | 23,996,730 |
| 2021-12-08 | $12.08 | $14.20 | $11.70 | $13.05 | $13.02 | 37,368,740 |
| 2021-12-07 | $10.68 | $12.31 | $10.54 | $12.31 | $12.28 | 30,347,870 |
| 2021-12-06 | $10.54 | $10.62 | $10.15 | $10.26 | $10.24 | 3,712,800 |
| 2021-12-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.59 | 4,411,370 |
| 2021-12-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.61 | 5,896,970 |
| 2021-12-01 | $10.93 | $11.03 | $10.72 | $11.01 | $10.99 | 3,538,000 |
| 2021-11-30 | $11.11 | $11.15 | $10.70 | $10.77 | $10.75 | 6,084,390 |
| 2021-11-29 | $10.40 | $11.41 | $10.32 | $11.02 | $11.00 | 10,239,900 |
| 2021-11-26 | $10.62 | $10.69 | $10.31 | $10.46 | $10.44 | 3,892,890 |
| 2021-11-25 | $10.81 | $11.01 | $10.61 | $10.71 | $10.69 | 5,470,680 |
| 2021-11-24 | $10.58 | $11.28 | $10.44 | $10.98 | $10.96 | 8,660,750 |
| 2021-11-23 | $10.43 | $10.56 | $10.28 | $10.46 | $10.44 | 2,602,000 |
| 2021-11-22 | $10.57 | $10.72 | $10.40 | $10.45 | $10.43 | 2,707,100 |
| 2021-11-19 | $10.52 | $10.69 | $10.34 | $10.47 | $10.45 | 4,075,700 |
| 2021-11-18 | $10.83 | $10.97 | $10.41 | $10.55 | $10.53 | 5,743,750 |
| 2021-11-17 | $10.61 | $10.90 | $10.50 | $10.80 | $10.78 | 6,828,300 |
| 2021-11-16 | $10.76 | $11.40 | $10.59 | $10.74 | $10.72 | 9,218,400 |
| 2021-11-15 | $10.10 | $11.08 | $10.09 | $10.68 | $10.66 | 10,508,150 |
| 2021-11-12 | $9.97 | $10.11 | $9.75 | $10.09 | $10.07 | 3,562,740 |
| 2021-11-11 | $9.84 | $9.99 | $9.80 | $9.88 | $9.86 | 2,832,100 |
| 2021-11-10 | $9.77 | $9.99 | $9.74 | $9.89 | $9.87 | 2,942,100 |
| 2021-11-09 | $9.70 | $9.95 | $9.62 | $9.79 | $9.77 | 3,408,850 |
| 2021-11-08 | $9.75 | $9.77 | $9.46 | $9.59 | $9.57 | 3,110,950 |
| 2021-11-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 6,403,040 |
| 2021-11-04 | $9.20 | $9.26 | $9.15 | $9.19 | $9.17 | 1,363,640 |
| 2021-11-03 | $9.06 | $9.26 | $8.93 | $9.20 | $9.18 | 2,113,500 |
| 2021-11-02 | $9.15 | $9.21 | $8.88 | $8.96 | $8.94 | 1,768,000 |
| 2021-11-01 | $9.07 | $9.19 | $8.94 | $9.11 | $9.09 | 1,311,400 |
| 2021-10-29 | $8.75 | $9.13 | $8.65 | $9.07 | $9.05 | 2,747,100 |
| 2021-10-28 | $8.69 | $8.85 | $8.57 | $8.76 | $8.74 | 1,825,700 |
| 2021-10-27 | $9.09 | $9.14 | $8.53 | $8.59 | $8.57 | 2,774,740 |
| 2021-10-26 | $9.23 | $9.24 | $9.13 | $9.13 | $9.11 | 1,115,530 |
| 2021-10-25 | $9.47 | $9.48 | $9.19 | $9.25 | $9.23 | 1,086,950 |
| 2021-10-22 | $9.38 | $9.48 | $9.33 | $9.40 | $9.38 | 857,400 |
| 2021-10-21 | $9.72 | $9.72 | $9.33 | $9.38 | $9.36 | 1,767,500 |
| 2021-10-20 | $9.61 | $9.74 | $9.61 | $9.64 | $9.62 | 1,545,000 |
| 2021-10-19 | $10.00 | $10.05 | $9.68 | $9.69 | $9.67 | 2,190,000 |
| 2021-10-18 | $9.76 | $9.93 | $9.55 | $9.91 | $9.89 | 2,739,800 |
| 2021-10-15 | $9.81 | $9.99 | $9.65 | $9.80 | $9.78 | 3,412,050 |
| 2021-10-14 | $9.64 | $10.24 | $9.42 | $9.94 | $9.92 | 5,700,050 |
| 2021-10-13 | $9.96 | $10.42 | $9.70 | $9.80 | $9.78 | 5,878,150 |
| 2021-10-12 | $9.72 | $9.80 | $9.50 | $9.67 | $9.65 | 1,487,900 |
| 2021-10-11 | $9.86 | $9.93 | $9.70 | $9.75 | $9.73 | 1,601,510 |
| 2021-10-08 | $9.38 | $9.92 | $9.33 | $9.87 | $9.85 | 4,165,150 |
| 2021-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
| 2021-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
| 2021-09-30 | $9.08 | $9.32 | $9.08 | $9.24 | $9.22 | 1,062,250 |
| 2021-09-29 | $9.33 | $9.40 | $9.03 | $9.05 | $9.03 | 1,689,000 |
| 2021-09-28 | $9.39 | $9.50 | $9.27 | $9.35 | $9.33 | 1,360,200 |
| 2021-09-27 | $9.57 | $9.74 | $9.20 | $9.44 | $9.42 | 2,663,100 |
| 2021-09-24 | $9.83 | $9.89 | $9.53 | $9.55 | $9.53 | 2,270,700 |
| 2021-09-23 | $9.71 | $10.01 | $9.71 | $9.82 | $9.80 | 2,098,100 |
| 2021-09-22 | $9.67 | $9.76 | $9.55 | $9.71 | $9.69 | 1,552,080 |
| 2021-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.78 | 0 |
| 2021-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.78 | 0 |
| 2021-09-17 | $9.94 | $9.94 | $9.58 | $9.80 | $9.78 | 2,292,890 |
| 2021-09-16 | $9.98 | $10.10 | $9.81 | $9.90 | $9.88 | 2,844,380 |
| 2021-09-15 | $9.76 | $10.09 | $9.67 | $9.98 | $9.96 | 2,927,100 |
| 2021-09-14 | $9.97 | $10.05 | $9.77 | $9.80 | $9.78 | 2,850,470 |
| 2021-09-13 | $9.82 | $10.15 | $9.66 | $9.94 | $9.92 | 3,649,170 |
| 2021-09-10 | $9.97 | $10.04 | $9.78 | $9.86 | $9.84 | 2,935,000 |
| 2021-09-09 | $10.00 | $10.14 | $9.88 | $9.96 | $9.94 | 3,823,010 |
| 2021-09-08 | $9.66 | $10.12 | $9.63 | $10.09 | $10.07 | 5,957,100 |
| 2021-09-07 | $9.58 | $9.66 | $9.52 | $9.66 | $9.64 | 3,154,500 |
| 2021-09-06 | $9.51 | $9.58 | $9.46 | $9.56 | $9.54 | 2,833,800 |
| 2021-09-03 | $9.40 | $9.59 | $9.35 | $9.52 | $9.50 | 3,854,710 |
| 2021-09-02 | $9.45 | $9.47 | $9.25 | $9.39 | $9.37 | 3,806,160 |
| 2021-09-01 | $9.27 | $9.53 | $9.19 | $9.50 | $9.48 | 4,815,000 |
| 2021-08-31 | $9.31 | $9.38 | $9.11 | $9.24 | $9.22 | 4,294,970 |
| 2021-08-30 | $9.60 | $9.75 | $9.31 | $9.34 | $9.32 | 6,235,210 |
| 2021-08-27 | $10.58 | $10.58 | $9.45 | $9.66 | $9.64 | 10,980,100 |
| 2021-08-26 | $11.23 | $11.24 | $10.91 | $10.93 | $10.91 | 3,461,000 |
| 2021-08-25 | $11.12 | $11.37 | $11.12 | $11.22 | $11.20 | 3,512,000 |
| 2021-08-24 | $11.49 | $11.50 | $11.07 | $11.12 | $11.10 | 3,456,700 |
| 2021-08-23 | $10.95 | $11.37 | $10.86 | $11.35 | $11.33 | 3,939,900 |
| 2021-08-20 | $11.19 | $11.30 | $10.86 | $10.97 | $10.95 | 3,753,700 |
| 2021-08-19 | $11.08 | $11.53 | $11.02 | $11.27 | $11.25 | 5,235,900 |
| 2021-08-18 | $11.00 | $11.15 | $10.80 | $11.10 | $11.08 | 2,743,700 |
| 2021-08-17 | $11.28 | $11.28 | $10.86 | $10.95 | $10.93 | 3,936,200 |
| 2021-08-16 | $11.24 | $11.43 | $11.00 | $11.34 | $11.32 | 3,764,100 |
| 2021-08-13 | $11.40 | $11.42 | $11.10 | $11.14 | $11.12 | 4,037,400 |
| 2021-08-12 | $11.43 | $11.64 | $11.34 | $11.46 | $11.44 | 3,091,600 |
| 2021-08-11 | $11.40 | $11.56 | $11.35 | $11.43 | $11.41 | 3,167,980 |
| 2021-08-10 | $11.40 | $11.59 | $11.28 | $11.49 | $11.47 | 3,792,100 |
| 2021-08-09 | $11.06 | $11.42 | $11.06 | $11.35 | $11.33 | 4,124,050 |
| 2021-08-06 | $11.23 | $11.29 | $10.91 | $11.04 | $11.02 | 3,868,480 |
| 2021-08-05 | $11.49 | $11.49 | $11.08 | $11.16 | $11.14 | 4,245,600 |
| 2021-08-04 | $11.31 | $11.69 | $11.24 | $11.59 | $11.57 | 5,159,600 |
| 2021-08-03 | $11.17 | $11.66 | $11.11 | $11.43 | $11.41 | 6,441,400 |
| 2021-08-02 | $11.00 | $11.20 | $10.76 | $11.19 | $11.17 | 5,086,290 |
| 2021-07-30 | $10.64 | $11.03 | $10.45 | $11.00 | $10.98 | 4,495,250 |
| 2021-07-29 | $10.82 | $11.07 | $10.71 | $10.75 | $10.73 | 4,730,700 |
| 2021-07-28 | $10.60 | $10.85 | $10.30 | $10.67 | $10.65 | 5,303,620 |
| 2021-07-27 | $10.97 | $11.18 | $10.60 | $10.62 | $10.60 | 8,391,590 |
| 2021-07-26 | $12.81 | $13.15 | $10.78 | $11.15 | $11.13 | 12,327,430 |
| 2021-07-23 | $13.36 | $13.63 | $13.10 | $13.11 | $13.08 | 6,272,930 |
| 2021-07-22 | $13.64 | $14.40 | $13.54 | $13.95 | $13.92 | 9,820,150 |
| 2021-07-21 | $12.71 | $13.10 | $12.71 | $13.09 | $13.06 | 4,336,900 |
| 2021-07-20 | $12.55 | $12.76 | $12.34 | $12.70 | $12.67 | 2,886,600 |
| 2021-07-19 | $12.80 | $12.88 | $12.29 | $12.71 | $12.68 | 4,105,600 |
| 2021-07-16 | $12.87 | $13.06 | $12.78 | $12.92 | $12.89 | 3,208,100 |
| 2021-07-15 | $13.38 | $13.46 | $12.77 | $12.85 | $12.82 | 4,527,500 |
| 2021-07-14 | $13.82 | $13.82 | $13.28 | $13.34 | $13.31 | 5,032,610 |
| 2021-07-13 | $14.01 | $14.12 | $13.60 | $13.90 | $13.87 | 7,449,670 |
| 2021-07-12 | $13.27 | $14.16 | $13.20 | $13.90 | $13.87 | 8,362,670 |
| 2021-07-09 | $12.92 | $13.60 | $12.87 | $13.27 | $13.24 | 6,533,000 |
| 2021-07-08 | $13.69 | $13.78 | $13.07 | $13.13 | $13.10 | 8,005,860 |
| 2021-07-07 | $14.00 | $14.28 | $13.52 | $13.78 | $13.75 | 8,078,600 |
| 2021-07-06 | $14.51 | $14.66 | $13.96 | $14.05 | $14.02 | 12,473,830 |
| 2021-07-05 | $13.77 | $15.58 | $13.77 | $15.03 | $15.00 | 16,511,280 |
| 2021-07-02 | $14.20 | $15.99 | $13.76 | $13.92 | $13.89 | 17,876,390 |
| 2021-07-01 | $13.08 | $14.01 | $12.63 | $13.49 | $13.46 | 12,387,430 |
| 2021-06-30 | $12.56 | $12.99 | $12.43 | $12.92 | $12.89 | 4,227,100 |
| 2021-06-29 | $12.82 | $13.02 | $12.53 | $12.56 | $12.53 | 3,466,300 |
| 2021-06-28 | $12.43 | $12.87 | $12.43 | $12.82 | $12.79 | 4,254,750 |
| 2021-06-25 | $12.65 | $12.79 | $12.47 | $12.51 | $12.48 | 4,328,100 |
| 2021-06-24 | $13.29 | $13.40 | $12.64 | $12.71 | $12.68 | 7,148,990 |
| 2021-06-23 | $13.77 | $13.78 | $13.28 | $13.38 | $13.35 | 8,386,430 |
| 2021-06-22 | $13.31 | $14.28 | $13.07 | $13.87 | $13.84 | 13,042,190 |
| 2021-06-21 | $12.89 | $13.64 | $12.89 | $13.35 | $13.32 | 9,426,420 |
| 2021-06-18 | $13.51 | $13.63 | $13.00 | $13.17 | $13.14 | 11,749,770 |
| 2021-06-17 | $13.66 | $14.11 | $13.35 | $13.80 | $13.77 | 12,670,000 |
| 2021-06-16 | $14.50 | $14.50 | $13.37 | $13.90 | $13.87 | 21,512,450 |
| 2021-06-15 | $12.34 | $14.75 | $11.96 | $14.75 | $14.72 | 21,167,150 |
| 2021-06-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.26 | 0 |
| 2021-06-11 | $12.13 | $12.85 | $12.10 | $12.29 | $12.26 | 7,028,410 |
| 2021-06-10 | $11.62 | $12.47 | $11.62 | $12.13 | $12.10 | 6,733,800 |
| 2021-06-09 | $11.63 | $11.82 | $11.55 | $11.70 | $11.68 | 3,282,520 |
| 2021-06-08 | $11.41 | $11.78 | $11.27 | $11.64 | $11.62 | 3,858,330 |
| 2021-06-07 | $11.08 | $11.41 | $11.08 | $11.40 | $11.38 | 1,898,740 |
| 2021-06-04 | $11.10 | $11.29 | $11.08 | $11.13 | $11.11 | 1,612,900 |
| 2021-06-03 | $11.30 | $11.55 | $11.16 | $11.19 | $11.17 | 2,107,300 |
| 2021-06-02 | $11.54 | $11.59 | $11.25 | $11.28 | $11.26 | 3,053,400 |
| 2021-06-01 | $11.43 | $11.98 | $11.43 | $11.59 | $11.57 | 5,821,650 |
| 2021-05-31 | $11.31 | $11.45 | $11.25 | $11.45 | $11.37 | 1,801,530 |
| 2021-05-28 | $11.43 | $11.49 | $11.22 | $11.31 | $11.23 | 1,730,550 |
| 2021-05-27 | $11.13 | $11.54 | $11.13 | $11.43 | $11.35 | 3,002,820 |
| 2021-05-26 | $11.26 | $11.37 | $11.10 | $11.24 | $11.16 | 2,335,700 |
| 2021-05-25 | $11.17 | $11.30 | $10.99 | $11.29 | $11.21 | 2,336,550 |
| 2021-05-24 | $11.29 | $11.38 | $11.15 | $11.26 | $11.18 | 1,745,030 |
| 2021-05-21 | $11.12 | $11.37 | $11.09 | $11.28 | $11.20 | 2,573,660 |
| 2021-05-20 | $11.06 | $11.24 | $11.06 | $11.16 | $11.08 | 1,682,680 |
| 2021-05-19 | $10.88 | $11.19 | $10.76 | $11.17 | $11.09 | 3,160,440 |
| 2021-05-18 | $10.78 | $10.86 | $10.65 | $10.85 | $10.77 | 1,089,940 |
| 2021-05-17 | $10.91 | $10.95 | $10.69 | $10.71 | $10.63 | 1,576,180 |
| 2021-05-14 | $10.78 | $10.97 | $10.72 | $10.95 | $10.87 | 1,964,220 |
| 2021-05-13 | $10.87 | $10.94 | $10.72 | $10.78 | $10.70 | 1,352,450 |
| 2021-05-12 | $10.76 | $10.93 | $10.61 | $10.93 | $10.85 | 1,407,240 |
| 2021-05-11 | $10.75 | $10.83 | $10.63 | $10.76 | $10.68 | 1,075,400 |
| 2021-05-10 | $10.60 | $10.76 | $10.58 | $10.76 | $10.68 | 1,135,800 |
| 2021-05-07 | $10.56 | $10.75 | $10.49 | $10.62 | $10.54 | 1,342,650 |
| 2021-05-06 | $10.47 | $10.62 | $10.46 | $10.52 | $10.44 | 881,420 |
| 2021-05-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.39 | 0 |
| 2021-05-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.39 | 0 |
| 2021-04-30 | $10.61 | $10.64 | $10.38 | $10.47 | $10.39 | 1,451,790 |
| 2021-04-29 | $10.47 | $10.71 | $10.38 | $10.61 | $10.53 | 1,479,500 |
| 2021-04-28 | $10.72 | $10.72 | $10.53 | $10.58 | $10.50 | 1,374,030 |
| 2021-04-27 | $10.75 | $10.88 | $10.55 | $10.64 | $10.56 | 1,840,510 |
| 2021-04-26 | $11.03 | $11.04 | $10.71 | $10.82 | $10.74 | 2,596,080 |
| 2021-04-23 | $11.49 | $11.75 | $11.13 | $11.23 | $11.15 | 4,049,410 |
| 2021-04-22 | $11.24 | $11.48 | $11.12 | $11.39 | $11.31 | 3,177,210 |
| 2021-04-21 | $11.16 | $11.29 | $11.07 | $11.19 | $11.11 | 1,274,100 |
| 2021-04-20 | $11.37 | $11.50 | $11.23 | $11.27 | $11.19 | 2,080,490 |
| 2021-04-19 | $11.23 | $11.45 | $11.20 | $11.36 | $11.28 | 2,707,500 |
| 2021-04-16 | $10.79 | $11.77 | $10.77 | $11.36 | $11.28 | 6,214,440 |
| 2021-04-15 | $10.71 | $10.92 | $10.66 | $10.85 | $10.77 | 1,824,810 |
| 2021-04-14 | $10.68 | $10.76 | $10.55 | $10.73 | $10.65 | 949,480 |
| 2021-04-13 | $10.52 | $10.84 | $10.48 | $10.66 | $10.58 | 1,570,380 |
| 2021-04-12 | $10.65 | $10.83 | $10.54 | $10.56 | $10.48 | 1,079,090 |
| 2021-04-09 | $10.67 | $10.77 | $10.61 | $10.72 | $10.64 | 1,081,900 |
| 2021-04-08 | $10.95 | $11.07 | $10.69 | $10.70 | $10.62 | 1,562,280 |
| 2021-04-07 | $10.98 | $11.04 | $10.91 | $11.00 | $10.92 | 1,135,790 |
| 2021-04-06 | $10.80 | $10.97 | $10.76 | $10.93 | $10.85 | 1,202,900 |
| 2021-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.72 | 0 |
| 2021-04-02 | $10.75 | $10.89 | $10.67 | $10.80 | $10.72 | 1,421,150 |
| 2021-04-01 | $10.85 | $11.09 | $10.61 | $10.89 | $10.81 | 1,794,800 |
| 2021-03-31 | $10.79 | $10.97 | $10.75 | $10.81 | $10.73 | 990,600 |
| 2021-03-30 | $11.10 | $11.16 | $10.76 | $10.79 | $10.71 | 1,963,800 |
| 2021-03-29 | $11.25 | $11.40 | $11.09 | $11.14 | $11.06 | 2,625,000 |
| 2021-03-26 | $11.17 | $11.55 | $11.09 | $11.39 | $11.31 | 4,323,550 |
| 2021-03-25 | $10.66 | $11.18 | $10.65 | $11.09 | $11.01 | 2,447,100 |
| 2021-03-24 | $10.73 | $10.95 | $10.73 | $10.76 | $10.68 | 1,045,580 |
| 2021-03-23 | $10.95 | $11.00 | $10.78 | $10.84 | $10.76 | 1,170,600 |
| 2021-03-22 | $10.88 | $10.98 | $10.74 | $10.96 | $10.88 | 1,085,000 |
| 2021-03-19 | $10.74 | $10.90 | $10.60 | $10.77 | $10.69 | 1,222,300 |
| 2021-03-18 | $10.90 | $11.00 | $10.75 | $10.75 | $10.67 | 1,126,500 |
| 2021-03-17 | $10.86 | $10.98 | $10.78 | $10.94 | $10.86 | 1,512,200 |
| 2021-03-16 | $10.47 | $10.80 | $10.45 | $10.80 | $10.72 | 1,521,900 |
| 2021-03-15 | $10.69 | $10.77 | $10.35 | $10.43 | $10.35 | 1,482,900 |
| 2021-03-12 | $10.83 | $10.84 | $10.60 | $10.65 | $10.57 | 1,496,100 |
| 2021-03-11 | $10.76 | $10.86 | $10.58 | $10.84 | $10.76 | 1,566,800 |
| 2021-03-10 | $11.18 | $11.26 | $10.66 | $10.68 | $10.60 | 1,644,300 |
| 2021-03-09 | $11.53 | $11.61 | $11.05 | $11.09 | $11.01 | 1,895,100 |
| 2021-03-08 | $11.66 | $11.87 | $11.49 | $11.52 | $11.44 | 2,101,180 |
| 2021-03-05 | $11.35 | $11.68 | $11.35 | $11.62 | $11.54 | 1,893,000 |
| 2021-03-04 | $11.38 | $11.56 | $11.30 | $11.43 | $11.35 | 1,914,370 |
| 2021-03-03 | $11.32 | $11.51 | $11.22 | $11.39 | $11.31 | 1,107,900 |
| 2021-03-02 | $11.54 | $11.57 | $11.25 | $11.32 | $11.24 | 1,170,000 |
| 2021-03-01 | $11.35 | $11.59 | $11.32 | $11.53 | $11.45 | 1,356,080 |
| 2021-02-26 | $11.10 | $11.47 | $10.98 | $11.29 | $11.21 | 2,078,970 |
| 2021-02-25 | $11.44 | $11.49 | $11.08 | $11.18 | $11.10 | 1,847,440 |
| 2021-02-24 | $11.42 | $11.55 | $11.29 | $11.38 | $11.30 | 1,582,600 |
| 2021-02-23 | $11.37 | $11.54 | $11.28 | $11.35 | $11.27 | 1,695,370 |
| 2021-02-22 | $11.52 | $11.91 | $11.49 | $11.57 | $11.49 | 2,785,300 |
| 2021-02-19 | $11.05 | $11.59 | $11.01 | $11.51 | $11.43 | 2,363,900 |
| 2021-02-18 | $10.83 | $11.16 | $10.81 | $11.11 | $11.03 | 2,261,950 |
| 2021-02-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.70 | 0 |
| 2021-02-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.70 | 0 |
| 2021-02-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.70 | 0 |
| 2021-02-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.70 | 0 |
| 2021-02-11 | $10.78 | $10.78 | $10.78 | $10.78 | $10.70 | 0 |
| 2021-02-10 | $10.92 | $11.05 | $10.74 | $10.78 | $10.70 | 1,959,100 |
| 2021-02-09 | $10.75 | $11.04 | $10.55 | $10.94 | $10.86 | 2,213,400 |
| 2021-02-08 | $10.37 | $11.29 | $10.37 | $10.87 | $10.79 | 3,077,710 |
| 2021-02-05 | $10.75 | $10.96 | $10.52 | $10.53 | $10.45 | 1,796,500 |
| 2021-02-04 | $11.18 | $11.26 | $10.51 | $10.71 | $10.63 | 3,005,490 |
| 2021-02-03 | $12.02 | $12.02 | $11.10 | $11.17 | $11.09 | 3,746,600 |
| 2021-02-02 | $12.20 | $12.31 | $11.87 | $12.02 | $11.93 | 2,443,800 |
| 2021-02-01 | $12.69 | $13.09 | $12.00 | $12.33 | $12.24 | 3,842,700 |
| 2021-01-29 | $13.00 | $13.14 | $12.60 | $12.78 | $12.69 | 3,532,400 |
| 2021-01-28 | $12.27 | $13.44 | $12.25 | $13.03 | $12.94 | 6,586,680 |
| 2021-01-27 | $12.18 | $12.70 | $11.93 | $12.50 | $12.41 | 2,662,200 |
| 2021-01-26 | $12.08 | $12.48 | $12.08 | $12.22 | $12.13 | 1,841,300 |
| 2021-01-25 | $12.87 | $12.97 | $12.08 | $12.08 | $11.99 | 3,070,470 |
| 2021-01-22 | $13.26 | $13.26 | $12.75 | $12.91 | $12.82 | 2,712,820 |
| 2021-01-21 | $12.80 | $13.25 | $12.75 | $13.10 | $13.01 | 3,963,130 |
| 2021-01-20 | $12.67 | $12.78 | $12.51 | $12.69 | $12.60 | 1,921,010 |
| 2021-01-19 | $12.30 | $12.82 | $12.30 | $12.68 | $12.59 | 2,504,100 |
| 2021-01-18 | $12.47 | $12.76 | $12.33 | $12.47 | $12.38 | 2,091,800 |
| 2021-01-15 | $12.17 | $12.45 | $11.96 | $12.35 | $12.26 | 2,562,420 |
| 2021-01-14 | $11.81 | $12.18 | $11.81 | $11.96 | $11.87 | 2,214,800 |
| 2021-01-13 | $12.25 | $12.25 | $11.77 | $11.81 | $11.72 | 2,824,100 |
| 2021-01-12 | $12.81 | $13.04 | $12.22 | $12.32 | $12.23 | 3,350,360 |
| 2021-01-11 | $13.13 | $13.46 | $12.91 | $12.92 | $12.83 | 3,093,820 |
| 2021-01-08 | $12.88 | $13.55 | $12.59 | $13.26 | $13.16 | 3,905,130 |
| 2021-01-07 | $13.55 | $13.55 | $12.68 | $12.91 | $12.82 | 3,895,600 |
| 2021-01-06 | $12.91 | $13.95 | $12.56 | $13.56 | $13.46 | 6,091,300 |
| 2021-01-05 | $12.63 | $13.26 | $12.42 | $12.96 | $12.87 | 3,731,500 |
| 2021-01-04 | $12.69 | $12.89 | $12.63 | $12.74 | $12.65 | 2,361,530 |
| 2021-01-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2020-12-31 | $12.41 | $12.86 | $12.26 | $12.75 | $12.66 | 2,479,400 |
| 2020-12-30 | $12.68 | $12.68 | $12.34 | $12.34 | $12.25 | 2,111,800 |
| 2020-12-29 | $12.35 | $12.78 | $12.33 | $12.63 | $12.54 | 3,172,600 |
| 2020-12-28 | $12.01 | $12.99 | $11.77 | $12.53 | $12.44 | 4,498,380 |
| 2020-12-25 | $11.80 | $12.32 | $11.76 | $12.06 | $11.97 | 2,281,900 |
| 2020-12-24 | $12.37 | $12.37 | $11.82 | $11.83 | $11.74 | 3,061,880 |
| 2020-12-23 | $12.64 | $12.77 | $12.31 | $12.44 | $12.35 | 2,318,600 |
| 2020-12-22 | $12.90 | $12.97 | $12.50 | $12.65 | $12.56 | 2,577,970 |
| 2020-12-21 | $12.90 | $13.05 | $12.70 | $12.92 | $12.83 | 1,495,400 |
| 2020-12-18 | $13.39 | $13.42 | $12.85 | $12.88 | $12.79 | 2,238,600 |
| 2020-12-17 | $13.47 | $13.47 | $12.82 | $13.40 | $13.30 | 2,722,880 |
| 2020-12-16 | $13.49 | $13.78 | $13.31 | $13.35 | $13.25 | 2,030,700 |
| 2020-12-15 | $13.47 | $13.58 | $13.37 | $13.42 | $13.32 | 1,147,200 |
| 2020-12-14 | $13.39 | $13.60 | $13.35 | $13.47 | $13.37 | 1,401,180 |
| 2020-12-11 | $14.19 | $14.19 | $13.31 | $13.41 | $13.31 | 2,346,100 |
| 2020-12-10 | $13.95 | $14.06 | $13.78 | $13.89 | $13.79 | 1,382,100 |
| 2020-12-09 | $14.29 | $14.45 | $14.03 | $14.03 | $13.93 | 1,671,100 |
| 2020-12-08 | $14.21 | $14.57 | $14.20 | $14.27 | $14.17 | 1,305,900 |
| 2020-12-07 | $14.50 | $14.55 | $14.23 | $14.24 | $14.14 | 1,606,300 |
| 2020-12-04 | $14.57 | $14.66 | $14.48 | $14.59 | $14.48 | 1,197,900 |
| 2020-12-03 | $14.67 | $14.72 | $14.41 | $14.59 | $14.48 | 1,599,000 |
| 2020-12-02 | $14.76 | $14.89 | $14.60 | $14.63 | $14.52 | 2,313,850 |
| 2020-12-01 | $14.45 | $15.25 | $14.37 | $14.76 | $14.65 | 3,881,200 |
| 2020-11-30 | $14.45 | $14.54 | $14.20 | $14.34 | $14.24 | 1,293,100 |
| 2020-11-27 | $14.30 | $14.50 | $14.14 | $14.43 | $14.33 | 1,517,650 |
| 2020-11-26 | $14.56 | $14.74 | $14.18 | $14.27 | $14.17 | 2,365,400 |
| 2020-11-25 | $14.88 | $14.97 | $14.57 | $14.63 | $14.52 | 2,065,370 |
| 2020-11-24 | $14.94 | $15.04 | $14.81 | $14.86 | $14.75 | 1,513,860 |
| 2020-11-23 | $15.00 | $15.07 | $14.76 | $14.95 | $14.84 | 1,744,280 |
| 2020-11-20 | $15.01 | $15.09 | $14.83 | $14.95 | $14.84 | 1,294,270 |
| 2020-11-19 | $14.92 | $15.02 | $14.72 | $15.01 | $14.90 | 1,720,170 |
| 2020-11-18 | $14.81 | $15.00 | $14.73 | $14.88 | $14.77 | 1,553,280 |
| 2020-11-17 | $15.08 | $15.10 | $14.60 | $14.79 | $14.68 | 2,813,520 |
| 2020-11-16 | $15.31 | $15.35 | $14.96 | $15.07 | $14.96 | 2,742,600 |
| 2020-11-13 | $15.45 | $15.54 | $15.08 | $15.31 | $15.20 | 4,925,330 |
| 2020-11-12 | $14.98 | $16.40 | $14.66 | $15.87 | $15.76 | 8,729,100 |
| 2020-11-11 | $15.39 | $15.39 | $14.95 | $15.05 | $14.94 | 2,753,800 |
| 2020-11-10 | $15.68 | $15.69 | $15.27 | $15.44 | $15.33 | 2,624,920 |
| 2020-11-09 | $15.18 | $15.75 | $15.12 | $15.68 | $15.57 | 4,167,590 |
| 2020-11-06 | $15.48 | $15.63 | $14.97 | $15.05 | $14.94 | 3,888,600 |
| 2020-11-05 | $15.47 | $15.59 | $15.17 | $15.47 | $15.36 | 3,351,500 |
| 2020-11-04 | $15.68 | $15.88 | $15.20 | $15.32 | $15.21 | 3,101,300 |
| 2020-11-03 | $15.41 | $15.76 | $15.35 | $15.68 | $15.57 | 2,595,710 |
| 2020-11-02 | $15.69 | $15.84 | $15.20 | $15.29 | $15.18 | 3,542,480 |
| 2020-10-30 | $16.48 | $16.72 | $15.58 | $15.59 | $15.48 | 4,914,720 |
| 2020-10-29 | $16.05 | $16.95 | $16.00 | $16.59 | $16.47 | 5,318,410 |
| 2020-10-28 | $16.47 | $16.58 | $15.80 | $16.19 | $16.07 | 4,508,570 |
| 2020-10-27 | $16.24 | $16.80 | $16.24 | $16.56 | $16.44 | 3,930,160 |
| 2020-10-26 | $16.27 | $16.60 | $16.11 | $16.38 | $16.26 | 3,171,400 |
| 2020-10-23 | $16.73 | $17.04 | $16.30 | $16.36 | $16.24 | 4,396,020 |
| 2020-10-22 | $16.57 | $16.92 | $16.33 | $16.76 | $16.64 | 4,430,790 |
| 2020-10-21 | $16.45 | $16.82 | $16.27 | $16.76 | $16.64 | 4,483,210 |
| 2020-10-20 | $16.17 | $16.55 | $16.06 | $16.52 | $16.40 | 3,235,550 |
| 2020-10-19 | $16.29 | $16.54 | $16.10 | $16.14 | $16.02 | 2,623,600 |
| 2020-10-16 | $16.03 | $16.26 | $16.02 | $16.24 | $16.12 | 1,861,990 |
| 2020-10-15 | $16.34 | $16.43 | $16.04 | $16.08 | $15.96 | 2,475,500 |
| 2020-10-14 | $16.53 | $16.61 | $16.25 | $16.27 | $16.15 | 3,167,200 |
| 2020-10-13 | $16.43 | $16.70 | $16.24 | $16.60 | $16.48 | 4,413,720 |
| 2020-10-12 | $15.99 | $16.52 | $15.91 | $16.46 | $16.34 | 4,913,810 |
| 2020-10-09 | $15.62 | $15.88 | $15.56 | $15.64 | $15.53 | 3,142,460 |
| 2020-10-08 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-10-07 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-10-06 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-10-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-10-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-10-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.22 | 0 |
| 2020-09-30 | $15.38 | $15.61 | $15.20 | $15.33 | $15.22 | 2,454,700 |
| 2020-09-29 | $15.20 | $15.60 | $15.10 | $15.37 | $15.26 | 3,564,360 |
| 2020-09-28 | $15.53 | $15.69 | $15.05 | $15.07 | $14.96 | 2,721,670 |
| 2020-09-25 | $15.95 | $15.96 | $15.41 | $15.51 | $15.40 | 3,535,900 |
| 2020-09-24 | $16.48 | $16.68 | $15.70 | $15.75 | $15.64 | 5,222,270 |
| 2020-09-23 | $16.47 | $16.82 | $16.45 | $16.73 | $16.61 | 3,074,400 |
| 2020-09-22 | $16.63 | $16.93 | $16.30 | $16.43 | $16.31 | 4,137,350 |
| 2020-09-21 | $17.14 | $17.32 | $16.82 | $16.82 | $16.70 | 4,689,600 |
| 2020-09-18 | $17.00 | $17.30 | $16.78 | $17.20 | $17.08 | 4,693,700 |
| 2020-09-17 | $16.79 | $17.22 | $16.61 | $17.10 | $16.98 | 4,786,900 |
| 2020-09-16 | $17.43 | $17.48 | $16.62 | $16.83 | $16.71 | 5,547,100 |
| 2020-09-15 | $17.45 | $18.05 | $17.18 | $17.43 | $17.30 | 5,777,500 |
| 2020-09-14 | $17.19 | $17.88 | $17.07 | $17.78 | $17.65 | 7,668,130 |
| 2020-09-11 | $16.23 | $17.38 | $16.14 | $17.17 | $17.05 | 7,565,400 |
| 2020-09-10 | $19.90 | $20.10 | $16.47 | $16.86 | $16.74 | 14,075,800 |
| 2020-09-09 | $21.24 | $21.55 | $19.08 | $19.72 | $19.58 | 17,683,330 |
| 2020-09-08 | $20.51 | $21.85 | $20.17 | $21.81 | $21.65 | 18,853,560 |
| 2020-09-07 | $20.13 | $21.70 | $20.09 | $20.56 | $20.41 | 18,344,060 |
| 2020-09-04 | $19.09 | $20.81 | $18.88 | $20.42 | $20.27 | 11,417,130 |
| 2020-09-03 | $20.30 | $20.50 | $19.57 | $19.81 | $19.67 | 11,204,820 |
| 2020-09-02 | $19.20 | $21.50 | $19.19 | $20.24 | $20.09 | 17,972,150 |
| 2020-09-01 | $19.26 | $19.36 | $18.73 | $19.36 | $19.22 | 8,386,810 |
| 2020-08-31 | $18.70 | $19.55 | $18.58 | $19.38 | $19.24 | 12,791,210 |
| 2020-08-28 | $18.41 | $19.07 | $18.31 | $18.62 | $18.49 | 7,989,360 |
| 2020-08-27 | $17.95 | $18.75 | $17.70 | $18.39 | $18.26 | 6,974,500 |
| 2020-08-26 | $19.06 | $19.08 | $17.89 | $18.03 | $17.90 | 10,397,400 |
| 2020-08-25 | $18.23 | $19.20 | $18.02 | $19.20 | $19.06 | 12,136,850 |
| 2020-08-24 | $18.71 | $18.76 | $17.53 | $18.36 | $18.23 | 7,102,050 |
| 2020-08-21 | $18.38 | $18.83 | $18.02 | $18.69 | $18.56 | 8,451,100 |
| 2020-08-20 | $18.30 | $18.70 | $17.81 | $18.21 | $18.08 | 7,393,550 |
| 2020-08-19 | $18.38 | $19.21 | $18.18 | $18.65 | $18.52 | 14,941,230 |
| 2020-08-18 | $17.35 | $18.40 | $17.35 | $18.31 | $18.18 | 9,941,740 |
| 2020-08-17 | $17.22 | $17.50 | $17.01 | $17.42 | $17.29 | 3,311,650 |
| 2020-08-14 | $17.06 | $17.30 | $16.91 | $17.23 | $17.11 | 2,480,800 |
| 2020-08-13 | $17.10 | $17.47 | $17.05 | $17.15 | $17.03 | 2,701,330 |
| 2020-08-12 | $17.69 | $17.69 | $16.71 | $17.11 | $16.99 | 4,009,030 |
| 2020-08-11 | $18.15 | $18.18 | $17.26 | $17.50 | $17.37 | 5,171,940 |
| 2020-08-10 | $17.41 | $18.16 | $17.32 | $18.12 | $17.99 | 6,058,300 |
| 2020-08-07 | $18.22 | $18.22 | $17.41 | $17.62 | $17.49 | 6,579,870 |
| 2020-08-06 | $17.51 | $18.37 | $17.09 | $18.31 | $18.18 | 8,773,190 |
| 2020-08-05 | $17.63 | $17.70 | $17.31 | $17.58 | $17.45 | 3,856,030 |
| 2020-08-04 | $17.90 | $17.93 | $17.37 | $17.42 | $17.29 | 4,936,490 |
| 2020-08-03 | $17.10 | $17.72 | $17.10 | $17.70 | $17.57 | 5,536,070 |
| 2020-07-31 | $16.80 | $17.17 | $16.72 | $17.06 | $16.94 | 3,607,090 |
| 2020-07-30 | $17.25 | $17.30 | $16.81 | $16.85 | $16.73 | 3,716,400 |
| 2020-07-29 | $16.70 | $17.27 | $16.48 | $17.25 | $17.13 | 3,720,970 |
| 2020-07-28 | $16.95 | $16.96 | $16.60 | $16.75 | $16.63 | 2,740,810 |
| 2020-07-27 | $16.50 | $16.81 | $16.28 | $16.73 | $16.61 | 3,205,240 |
| 2020-07-24 | $17.34 | $17.58 | $16.38 | $16.50 | $16.38 | 5,317,420 |
| 2020-07-23 | $17.90 | $17.98 | $16.92 | $17.42 | $17.29 | 7,264,700 |
| 2020-07-22 | $18.65 | $18.65 | $18.16 | $18.19 | $18.06 | 6,234,360 |
| 2020-07-21 | $18.11 | $18.49 | $18.02 | $18.46 | $18.33 | 5,892,060 |
| 2020-07-20 | $17.72 | $18.15 | $17.35 | $18.15 | $18.02 | 4,951,770 |
| 2020-07-17 | $17.64 | $17.93 | $17.29 | $17.50 | $17.37 | 4,307,260 |
| 2020-07-16 | $18.31 | $18.55 | $17.52 | $17.61 | $17.48 | 7,872,700 |
| 2020-07-15 | $19.00 | $19.28 | $18.03 | $18.16 | $18.03 | 8,379,310 |
| 2020-07-14 | $19.88 | $19.92 | $18.61 | $18.92 | $18.78 | 11,580,190 |
| 2020-07-13 | $18.96 | $19.80 | $18.87 | $19.71 | $19.57 | 11,221,700 |
| 2020-07-10 | $19.40 | $19.66 | $18.84 | $19.10 | $18.96 | 13,179,980 |
| 2020-07-09 | $18.77 | $20.29 | $18.61 | $19.78 | $19.64 | 18,943,600 |
| 2020-07-08 | $18.01 | $18.97 | $18.00 | $18.87 | $18.73 | 15,132,890 |
| 2020-07-07 | $17.70 | $18.99 | $17.32 | $18.23 | $18.10 | 19,062,240 |
| 2020-07-06 | $17.20 | $17.86 | $16.91 | $17.69 | $17.56 | 13,081,150 |
| 2020-07-03 | $16.81 | $17.10 | $16.54 | $16.98 | $16.86 | 8,658,790 |
| 2020-07-02 | $16.55 | $16.89 | $16.35 | $16.80 | $16.68 | 8,520,660 |
| 2020-07-01 | $16.68 | $16.78 | $16.32 | $16.55 | $16.43 | 6,670,750 |
| 2020-06-30 | $16.37 | $16.84 | $16.37 | $16.52 | $16.40 | 6,336,340 |
| 2020-06-29 | $16.84 | $16.84 | $16.12 | $16.31 | $16.19 | 7,558,400 |
| 2020-06-26 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2020-06-25 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2020-06-24 | $17.26 | $17.40 | $16.94 | $17.02 | $16.90 | 8,176,290 |
| 2020-06-23 | $17.10 | $17.47 | $16.68 | $17.40 | $17.27 | 12,417,450 |
| 2020-06-22 | $16.74 | $17.05 | $16.43 | $16.91 | $16.79 | 10,917,060 |
| 2020-06-19 | $16.80 | $17.43 | $16.80 | $16.90 | $16.78 | 14,965,500 |
| 2020-06-18 | $17.73 | $19.12 | $17.50 | $17.57 | $17.44 | 31,685,370 |
| 2020-06-17 | $16.68 | $17.56 | $15.91 | $17.56 | $17.43 | 23,639,710 |
| 2020-06-16 | $15.80 | $16.15 | $15.50 | $15.96 | $15.84 | 9,371,820 |
| 2020-06-15 | $15.39 | $16.43 | $15.15 | $15.79 | $15.68 | 15,423,170 |
| 2020-06-12 | $14.60 | $15.35 | $14.37 | $15.17 | $15.06 | 5,764,800 |
| 2020-06-11 | $15.05 | $15.27 | $14.88 | $14.90 | $14.79 | 5,521,520 |
| 2020-06-10 | $15.69 | $15.73 | $15.10 | $15.15 | $15.04 | 9,280,990 |
| 2020-06-09 | $15.41 | $16.47 | $15.06 | $16.06 | $15.94 | 13,089,790 |
| 2020-06-08 | $15.23 | $15.53 | $15.10 | $15.40 | $15.29 | 4,000,690 |
| 2020-06-05 | $15.29 | $15.39 | $14.98 | $15.12 | $15.01 | 3,482,190 |
| 2020-06-04 | $15.50 | $15.99 | $15.29 | $15.29 | $15.18 | 4,814,800 |
| 2020-06-03 | $15.97 | $16.20 | $15.46 | $15.49 | $15.38 | 5,919,100 |
| 2020-06-02 | $15.49 | $15.79 | $15.29 | $15.65 | $15.54 | 4,931,200 |
| 2020-06-01 | $14.90 | $15.46 | $14.90 | $15.43 | $15.32 | 4,707,100 |
| 2020-05-29 | $14.72 | $14.94 | $14.45 | $14.73 | $14.62 | 2,624,500 |
| 2020-05-28 | $14.84 | $14.84 | $14.26 | $14.67 | $14.51 | 2,709,600 |
| 2020-05-27 | $14.93 | $15.07 | $14.65 | $14.75 | $14.59 | 2,656,100 |
| 2020-05-26 | $14.42 | $14.96 | $14.42 | $14.94 | $14.78 | 3,427,870 |
| 2020-05-25 | $14.35 | $14.60 | $14.21 | $14.39 | $14.24 | 2,921,900 |
| 2020-05-22 | $14.70 | $15.01 | $14.32 | $14.39 | $14.24 | 3,981,680 |
| 2020-05-21 | $15.35 | $15.43 | $14.68 | $14.73 | $14.57 | 3,813,630 |
| 2020-05-20 | $15.52 | $15.67 | $15.15 | $15.22 | $15.06 | 3,274,000 |
| 2020-05-19 | $15.65 | $16.05 | $15.45 | $15.60 | $15.43 | 3,197,300 |
| 2020-05-18 | $16.14 | $16.14 | $15.30 | $15.45 | $15.29 | 5,093,150 |
| 2020-05-15 | $16.24 | $16.35 | $16.03 | $16.04 | $15.87 | 4,027,500 |
| 2020-05-14 | $16.38 | $16.58 | $16.10 | $16.15 | $15.98 | 5,898,430 |
| 2020-05-13 | $16.12 | $17.40 | $15.95 | $16.72 | $16.54 | 9,621,120 |
| 2020-05-12 | $16.46 | $16.46 | $15.93 | $16.28 | $16.11 | 5,525,910 |
| 2020-05-11 | $16.23 | $16.54 | $16.17 | $16.36 | $16.19 | 6,704,720 |
| 2020-05-08 | $15.80 | $16.60 | $15.61 | $16.18 | $16.01 | 9,165,900 |
| 2020-05-07 | $15.41 | $15.66 | $15.25 | $15.52 | $15.36 | 5,245,200 |
| 2020-05-06 | $14.89 | $15.50 | $14.71 | $15.41 | $15.25 | 5,991,300 |
| 2020-05-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2020-05-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2020-05-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.73 | 0 |
| 2020-04-30 | $14.35 | $14.96 | $14.23 | $14.89 | $14.73 | 6,133,080 |
| 2020-04-29 | $14.30 | $14.55 | $14.10 | $14.18 | $14.03 | 4,711,840 |
| 2020-04-28 | $15.33 | $15.33 | $13.68 | $14.31 | $14.16 | 9,059,000 |
| 2020-04-27 | $15.81 | $15.95 | $15.19 | $15.20 | $15.04 | 6,647,500 |
| 2020-04-24 | $16.59 | $16.77 | $15.80 | $15.90 | $15.73 | 8,345,520 |
| 2020-04-23 | $16.76 | $16.85 | $16.42 | $16.52 | $16.35 | 6,692,310 |
| 2020-04-22 | $16.60 | $16.79 | $16.35 | $16.75 | $16.57 | 7,824,800 |
| 2020-04-21 | $16.41 | $16.85 | $16.03 | $16.80 | $16.62 | 9,752,110 |
| 2020-04-20 | $16.11 | $16.41 | $15.93 | $16.32 | $16.15 | 5,568,600 |
| 2020-04-17 | $16.48 | $16.67 | $16.02 | $16.04 | $15.87 | 8,755,950 |
| 2020-04-16 | $16.09 | $16.49 | $15.79 | $16.30 | $16.13 | 7,505,660 |
| 2020-04-15 | $16.23 | $16.45 | $16.02 | $16.05 | $15.88 | 6,857,360 |
| 2020-04-14 | $15.80 | $16.25 | $15.76 | $16.20 | $16.03 | 6,605,500 |
| 2020-04-13 | $16.38 | $16.38 | $15.56 | $15.66 | $15.49 | 7,446,060 |
| 2020-04-10 | $17.50 | $17.61 | $16.40 | $16.58 | $16.40 | 12,400,310 |
| 2020-04-09 | $16.90 | $17.77 | $16.80 | $17.76 | $17.57 | 17,309,300 |
| 2020-04-08 | $17.40 | $17.40 | $16.66 | $16.80 | $16.62 | 14,142,060 |
| 2020-04-07 | $16.52 | $17.75 | $16.44 | $17.52 | $17.33 | 14,269,420 |
| 2020-04-06 | $16.16 | $16.16 | $16.16 | $16.16 | $15.99 | 0 |
| 2020-04-03 | $16.65 | $16.75 | $15.95 | $16.16 | $15.99 | 7,404,120 |
| 2020-04-02 | $15.90 | $16.66 | $15.74 | $16.57 | $16.39 | 9,198,400 |
| 2020-04-01 | $16.15 | $16.43 | $15.71 | $15.90 | $15.73 | 5,759,830 |
| 2020-03-31 | $16.20 | $16.44 | $16.00 | $16.03 | $15.86 | 6,806,190 |
| 2020-03-30 | $16.17 | $16.27 | $15.40 | $15.81 | $15.64 | 8,084,600 |
| 2020-03-27 | $17.40 | $17.44 | $16.56 | $16.61 | $16.43 | 6,515,580 |
| 2020-03-26 | $17.51 | $17.51 | $16.95 | $17.07 | $16.89 | 6,067,800 |
| 2020-03-25 | $17.70 | $17.70 | $17.16 | $17.40 | $17.22 | 7,847,380 |
| 2020-03-24 | $17.09 | $17.36 | $16.52 | $17.17 | $16.99 | 9,024,900 |
| 2020-03-23 | $17.04 | $17.35 | $16.00 | $16.49 | $16.32 | 9,228,030 |
| 2020-03-20 | $18.39 | $18.49 | $17.40 | $17.72 | $17.53 | 8,666,420 |
| 2020-03-19 | $17.92 | $18.15 | $17.04 | $18.15 | $17.96 | 12,536,640 |
| 2020-03-18 | $17.70 | $18.74 | $17.70 | $18.04 | $17.85 | 15,889,260 |
| 2020-03-17 | $19.43 | $19.63 | $17.20 | $17.70 | $17.51 | 18,892,440 |
| 2020-03-16 | $19.62 | $20.61 | $18.93 | $19.11 | $18.91 | 25,287,750 |
| 2020-03-13 | $17.75 | $18.97 | $17.53 | $18.74 | $18.54 | 11,432,530 |
| 2020-03-12 | $18.81 | $19.16 | $18.38 | $18.60 | $18.40 | 8,411,600 |
| 2020-03-11 | $20.16 | $20.40 | $19.08 | $19.08 | $18.88 | 12,115,250 |
| 2020-03-10 | $18.90 | $20.34 | $18.45 | $20.12 | $19.91 | 14,099,150 |
| 2020-03-09 | $21.40 | $21.85 | $19.62 | $19.62 | $19.41 | 18,765,600 |
| 2020-03-06 | $21.81 | $22.29 | $21.43 | $21.80 | $21.57 | 15,691,350 |
| 2020-03-05 | $22.50 | $22.87 | $21.31 | $21.86 | $21.63 | 17,700,870 |
| 2020-03-04 | $22.18 | $23.10 | $21.50 | $22.29 | $22.05 | 20,209,360 |
| 2020-03-03 | $23.56 | $24.90 | $22.66 | $23.09 | $22.85 | 26,326,170 |
| 2020-03-02 | $22.35 | $23.97 | $22.10 | $23.57 | $23.32 | 31,358,300 |
| 2020-02-28 | $26.00 | $29.56 | $24.56 | $24.56 | $24.30 | 45,876,250 |
| 2020-02-27 | $26.06 | $27.29 | $25.00 | $27.29 | $27.00 | 31,031,320 |
| 2020-02-26 | $24.10 | $26.51 | $23.70 | $24.81 | $24.55 | 32,069,800 |
| 2020-02-25 | $22.73 | $24.80 | $22.56 | $24.10 | $23.84 | 33,149,420 |
| 2020-02-24 | $22.50 | $22.99 | $22.02 | $22.67 | $22.43 | 20,812,100 |
| 2020-02-21 | $21.75 | $22.80 | $21.49 | $21.91 | $21.68 | 24,513,690 |
| 2020-02-20 | $21.86 | $23.24 | $21.86 | $22.27 | $22.03 | 31,134,820 |
| 2020-02-19 | $26.71 | $27.92 | $24.26 | $24.27 | $24.01 | 43,564,830 |
| 2020-02-18 | $23.50 | $26.95 | $22.80 | $26.95 | $26.66 | 45,586,020 |
| 2020-02-17 | $24.45 | $24.87 | $22.77 | $24.50 | $24.24 | 40,937,680 |
| 2020-02-14 | $23.19 | $25.30 | $22.00 | $25.30 | $25.03 | 45,598,680 |
| 2020-02-13 | $22.94 | $25.70 | $22.67 | $23.00 | $22.76 | 43,490,140 |
| 2020-02-12 | $21.90 | $24.09 | $21.10 | $24.09 | $23.84 | 41,733,590 |
| 2020-02-11 | $23.10 | $23.98 | $20.82 | $21.90 | $21.67 | 40,127,340 |
| 2020-02-10 | $23.13 | $23.13 | $22.71 | $23.13 | $22.89 | 39,907,360 |
| 2020-02-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.81 | 705,000 |
| 2020-02-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.92 | 406,450 |
| 2020-02-05 | $17.38 | $17.38 | $17.38 | $17.38 | $17.20 | 762,000 |
| 2020-02-04 | $15.60 | $15.80 | $15.07 | $15.80 | $15.63 | 13,972,360 |
| 2020-02-03 | $13.87 | $14.36 | $13.15 | $14.36 | $14.21 | 18,053,410 |
| 2020-01-31 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-30 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-29 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.91 | 0 |
| 2020-01-23 | $13.95 | $14.21 | $12.87 | $13.05 | $12.91 | 8,302,480 |
| 2020-01-22 | $14.24 | $14.44 | $13.58 | $14.30 | $14.15 | 6,504,430 |
| 2020-01-21 | $14.73 | $14.76 | $14.25 | $14.33 | $14.18 | 5,974,100 |
| 2020-01-20 | $14.33 | $14.86 | $14.08 | $14.86 | $14.70 | 7,346,020 |
| 2020-01-17 | $14.40 | $14.57 | $14.22 | $14.33 | $14.18 | 4,885,810 |
| 2020-01-16 | $14.84 | $14.84 | $14.20 | $14.31 | $14.16 | 7,336,740 |
| 2020-01-15 | $14.45 | $14.83 | $14.42 | $14.73 | $14.57 | 7,284,950 |
| 2020-01-14 | $14.82 | $14.95 | $14.52 | $14.54 | $14.39 | 8,876,630 |
| 2020-01-13 | $14.82 | $15.04 | $14.66 | $14.98 | $14.82 | 11,093,770 |
| 2020-01-10 | $15.65 | $15.77 | $14.77 | $14.92 | $14.76 | 16,392,100 |
| 2020-01-09 | $14.10 | $15.31 | $14.10 | $15.31 | $15.15 | 18,162,290 |
| 2020-01-08 | $14.41 | $14.45 | $13.90 | $13.92 | $13.77 | 10,516,680 |
| 2020-01-07 | $14.10 | $14.90 | $14.07 | $14.64 | $14.49 | 12,449,360 |
| 2020-01-06 | $14.00 | $14.40 | $13.78 | $14.07 | $13.92 | 9,810,810 |
| 2020-01-03 | $14.16 | $14.68 | $13.92 | $14.15 | $14.00 | 10,707,370 |
| 2020-01-02 | $13.59 | $14.42 | $13.55 | $13.99 | $13.84 | 13,392,900 |
| 2020-01-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.57 | 0 |
| 2019-12-31 | $12.93 | $13.92 | $12.82 | $13.72 | $13.57 | 11,679,570 |
| 2019-12-30 | $13.25 | $13.25 | $12.50 | $13.03 | $12.89 | 6,641,670 |
| 2019-12-27 | $13.07 | $13.54 | $12.90 | $13.37 | $13.23 | 9,757,600 |
| 2019-12-26 | $12.86 | $13.04 | $12.76 | $12.99 | $12.85 | 4,026,290 |
| 2019-12-25 | $12.70 | $13.07 | $12.62 | $12.93 | $12.79 | 4,697,400 |
| 2019-12-24 | $12.55 | $12.79 | $12.53 | $12.73 | $12.60 | 3,725,520 |
| 2019-12-23 | $12.83 | $13.11 | $12.49 | $12.53 | $12.40 | 5,623,740 |
| 2019-12-20 | $13.58 | $13.60 | $12.90 | $12.90 | $12.76 | 8,161,970 |
| 2019-12-19 | $13.53 | $13.74 | $13.40 | $13.55 | $13.41 | 6,722,510 |
| 2019-12-18 | $13.76 | $13.81 | $13.55 | $13.57 | $13.43 | 9,055,690 |
| 2019-12-17 | $13.51 | $13.98 | $13.24 | $13.87 | $13.72 | 13,661,830 |
| 2019-12-16 | $13.39 | $13.65 | $13.19 | $13.55 | $13.41 | 9,122,840 |
| 2019-12-13 | $13.27 | $13.45 | $13.08 | $13.30 | $13.16 | 6,096,210 |
| 2019-12-12 | $13.32 | $13.53 | $12.97 | $13.25 | $13.11 | 8,513,960 |
| 2019-12-11 | $13.49 | $13.77 | $13.17 | $13.33 | $13.19 | 8,158,630 |
| 2019-12-10 | $13.29 | $13.65 | $13.03 | $13.47 | $13.33 | 9,906,650 |
| 2019-12-09 | $12.75 | $13.48 | $12.71 | $13.29 | $13.15 | 11,690,980 |
| 2019-12-06 | $12.51 | $13.11 | $12.40 | $13.00 | $12.86 | 11,946,250 |
| 2019-12-05 | $12.18 | $12.69 | $12.09 | $12.60 | $12.47 | 10,148,780 |
| 2019-12-04 | $12.20 | $12.41 | $12.08 | $12.14 | $12.01 | 4,726,010 |
| 2019-12-03 | $12.23 | $12.30 | $11.90 | $12.28 | $12.15 | 6,137,450 |
| 2019-12-02 | $12.53 | $12.53 | $12.08 | $12.27 | $12.14 | 6,737,190 |
| 2019-11-29 | $12.50 | $12.65 | $12.37 | $12.56 | $12.43 | 6,418,680 |
| 2019-11-28 | $12.16 | $12.84 | $12.02 | $12.66 | $12.53 | 12,077,820 |
| 2019-11-27 | $12.10 | $12.31 | $11.86 | $12.17 | $12.04 | 7,464,170 |
| 2019-11-26 | $12.10 | $12.29 | $11.93 | $12.19 | $12.06 | 6,795,110 |
| 2019-11-25 | $12.48 | $12.49 | $11.89 | $12.12 | $11.99 | 8,764,830 |
| 2019-11-22 | $13.42 | $13.49 | $12.13 | $12.45 | $12.32 | 14,630,530 |
| 2019-11-21 | $13.29 | $13.46 | $13.02 | $13.36 | $13.22 | 8,848,200 |
| 2019-11-20 | $13.72 | $13.95 | $13.43 | $13.50 | $13.36 | 10,778,910 |
| 2019-11-19 | $13.85 | $14.17 | $13.70 | $14.02 | $13.87 | 11,979,150 |
| 2019-11-18 | $13.60 | $14.07 | $13.21 | $13.70 | $13.56 | 12,465,230 |
| 2019-11-15 | $14.59 | $14.60 | $13.41 | $13.67 | $13.53 | 19,996,050 |
| 2019-11-14 | $14.76 | $14.96 | $14.25 | $14.90 | $14.74 | 19,479,020 |
| 2019-11-13 | $14.80 | $15.88 | $14.51 | $14.99 | $14.83 | 29,422,640 |
| 2019-11-12 | $13.34 | $15.21 | $13.29 | $15.21 | $15.05 | 30,207,260 |
| 2019-11-11 | $13.10 | $14.50 | $13.10 | $13.83 | $13.68 | 25,328,100 |
| 2019-11-08 | $13.42 | $14.31 | $13.08 | $13.20 | $13.06 | 31,444,330 |
| 2019-11-07 | $11.71 | $13.01 | $11.71 | $13.01 | $12.87 | 18,459,190 |
| 2019-11-06 | $12.00 | $12.26 | $11.63 | $11.83 | $11.70 | 17,557,450 |
| 2019-11-05 | $13.66 | $13.66 | $12.54 | $12.62 | $12.49 | 28,379,450 |
| 2019-11-04 | $13.08 | $13.64 | $13.07 | $13.64 | $13.50 | 5,355,920 |
| 2019-11-01 | $11.21 | $12.40 | $11.18 | $12.40 | $12.27 | 6,089,500 |
| 2019-10-31 | $11.72 | $11.88 | $11.16 | $11.27 | $11.15 | 6,558,910 |
| 2019-10-30 | $11.46 | $11.84 | $11.20 | $11.76 | $11.64 | 7,625,200 |
| 2019-10-29 | $12.00 | $12.00 | $11.31 | $11.65 | $11.53 | 11,683,710 |
| 2019-10-28 | $11.73 | $12.28 | $11.42 | $12.18 | $12.05 | 14,385,220 |
| 2019-10-25 | $11.25 | $11.65 | $11.01 | $11.65 | $11.53 | 9,901,190 |
| 2019-10-24 | $11.20 | $11.65 | $11.12 | $11.35 | $11.23 | 10,164,120 |
| 2019-10-23 | $11.10 | $11.66 | $11.03 | $11.27 | $11.15 | 9,688,530 |
| 2019-10-22 | $11.08 | $11.18 | $10.87 | $11.17 | $11.05 | 5,661,670 |
| 2019-10-21 | $10.88 | $11.36 | $10.81 | $11.15 | $11.03 | 8,723,290 |
| 2019-10-18 | $11.05 | $11.11 | $10.55 | $10.71 | $10.60 | 5,082,960 |
| 2019-10-17 | $10.63 | $11.04 | $10.63 | $10.97 | $10.85 | 5,690,300 |
| 2019-10-16 | $10.68 | $10.85 | $10.55 | $10.61 | $10.50 | 5,591,410 |
| 2019-10-15 | $10.77 | $11.18 | $10.57 | $10.96 | $10.84 | 8,394,990 |
| 2019-10-14 | $10.60 | $10.74 | $10.52 | $10.67 | $10.56 | 3,381,700 |
| 2019-10-11 | $10.47 | $10.59 | $10.38 | $10.49 | $10.38 | 3,103,990 |
| 2019-10-10 | $10.31 | $10.55 | $10.25 | $10.47 | $10.36 | 3,499,900 |
| 2019-10-09 | $10.12 | $10.33 | $10.07 | $10.32 | $10.21 | 2,898,680 |
| 2019-10-08 | $10.39 | $10.40 | $10.05 | $10.15 | $10.04 | 4,200,000 |
| 2019-10-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-10-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-10-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-10-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-09-30 | $10.31 | $10.56 | $10.18 | $10.23 | $10.12 | 5,016,600 |
| 2019-09-27 | $10.34 | $10.57 | $10.25 | $10.42 | $10.31 | 3,814,930 |
| 2019-09-26 | $10.83 | $10.95 | $10.20 | $10.40 | $10.29 | 7,431,000 |
| 2019-09-25 | $11.10 | $11.44 | $10.85 | $10.85 | $10.74 | 7,458,260 |
| 2019-09-24 | $11.52 | $12.09 | $11.15 | $11.25 | $11.13 | 11,147,520 |
| 2019-09-23 | $11.70 | $11.70 | $11.12 | $11.48 | $11.36 | 5,624,500 |
| 2019-09-20 | $11.55 | $11.69 | $11.36 | $11.57 | $11.45 | 7,888,370 |
| 2019-09-19 | $10.94 | $11.64 | $10.94 | $11.55 | $11.43 | 11,130,840 |
| 2019-09-18 | $10.90 | $11.08 | $10.86 | $10.91 | $10.79 | 3,258,320 |
| 2019-09-17 | $11.26 | $11.27 | $10.75 | $10.92 | $10.80 | 6,201,700 |
| 2019-09-16 | $11.23 | $11.45 | $11.18 | $11.33 | $11.21 | 5,791,160 |
| 2019-09-13 | $11.22 | $11.22 | $11.22 | $11.22 | $11.10 | 0 |
| 2019-09-12 | $11.18 | $11.27 | $11.07 | $11.22 | $11.10 | 3,588,050 |
| 2019-09-11 | $11.22 | $11.35 | $11.09 | $11.13 | $11.01 | 4,710,600 |
| 2019-09-10 | $11.53 | $11.53 | $11.08 | $11.21 | $11.09 | 6,992,180 |
| 2019-09-09 | $11.30 | $11.73 | $11.21 | $11.55 | $11.43 | 10,687,040 |
| 2019-09-06 | $11.32 | $11.44 | $11.11 | $11.28 | $11.16 | 10,487,460 |
| 2019-09-05 | $10.90 | $11.57 | $10.80 | $11.56 | $11.44 | 18,737,150 |
| 2019-09-04 | $11.23 | $11.38 | $10.80 | $10.95 | $10.83 | 19,315,480 |
| 2019-09-03 | $10.20 | $11.20 | $10.17 | $11.20 | $11.08 | 13,326,910 |
| 2019-09-02 | $9.70 | $10.27 | $9.70 | $10.18 | $10.07 | 6,539,040 |
| 2019-08-30 | $10.82 | $10.82 | $10.22 | $10.30 | $10.19 | 5,904,790 |
| 2019-08-29 | $10.70 | $11.15 | $10.55 | $10.71 | $10.60 | 7,116,330 |
| 2019-08-28 | $10.43 | $10.70 | $10.39 | $10.46 | $10.35 | 3,663,420 |
| 2019-08-27 | $10.46 | $10.64 | $10.34 | $10.46 | $10.35 | 4,492,680 |
| 2019-08-26 | $10.18 | $10.49 | $10.10 | $10.45 | $10.34 | 3,168,090 |
| 2019-08-23 | $10.51 | $10.61 | $10.05 | $10.43 | $10.32 | 5,088,840 |
| 2019-08-22 | $10.33 | $10.67 | $10.32 | $10.53 | $10.42 | 6,157,350 |
| 2019-08-21 | $10.31 | $10.69 | $10.18 | $10.33 | $10.22 | 6,844,970 |
| 2019-08-20 | $10.17 | $11.09 | $10.05 | $10.52 | $10.41 | 11,977,230 |
| 2019-08-19 | $9.95 | $10.13 | $9.75 | $10.08 | $9.97 | 5,725,720 |
| 2019-08-16 | $9.50 | $9.63 | $9.49 | $9.52 | $9.42 | 2,395,950 |
| 2019-08-15 | $9.28 | $9.65 | $9.20 | $9.61 | $9.51 | 2,625,210 |
| 2019-08-14 | $9.44 | $9.72 | $9.44 | $9.52 | $9.42 | 2,951,310 |
| 2019-08-13 | $9.39 | $9.44 | $9.26 | $9.35 | $9.25 | 1,512,800 |
| 2019-08-12 | $9.25 | $9.48 | $9.14 | $9.48 | $9.38 | 1,757,910 |
| 2019-08-09 | $9.55 | $9.64 | $9.13 | $9.25 | $9.15 | 3,118,420 |
| 2019-08-08 | $9.50 | $9.60 | $9.39 | $9.52 | $9.42 | 2,360,860 |
| 2019-08-07 | $9.90 | $9.94 | $9.43 | $9.46 | $9.36 | 3,604,800 |
| 2019-08-06 | $9.82 | $10.04 | $9.59 | $9.82 | $9.72 | 3,688,320 |
| 2019-08-05 | $10.36 | $10.62 | $10.00 | $10.04 | $9.93 | 3,838,840 |
| 2019-08-02 | $10.29 | $10.48 | $10.08 | $10.40 | $10.29 | 3,365,200 |
| 2019-08-01 | $10.45 | $10.70 | $10.43 | $10.51 | $10.40 | 3,028,100 |
| 2019-07-31 | $10.76 | $10.76 | $10.52 | $10.58 | $10.47 | 3,512,000 |
| 2019-07-30 | $10.62 | $10.85 | $10.47 | $10.83 | $10.72 | 4,891,700 |
| 2019-07-29 | $10.79 | $10.87 | $10.54 | $10.63 | $10.52 | 2,984,500 |
| 2019-07-26 | $10.58 | $10.77 | $10.53 | $10.75 | $10.64 | 4,159,000 |
| 2019-07-25 | $10.65 | $10.78 | $10.52 | $10.61 | $10.50 | 4,315,270 |
| 2019-07-24 | $10.48 | $10.77 | $10.45 | $10.62 | $10.51 | 5,048,400 |
| 2019-07-23 | $10.01 | $10.64 | $10.01 | $10.59 | $10.48 | 5,821,200 |
| 2019-07-22 | $10.34 | $10.34 | $9.82 | $10.12 | $10.01 | 2,979,550 |
| 2019-07-19 | $10.16 | $10.43 | $10.12 | $10.21 | $10.10 | 2,113,900 |
| 2019-07-18 | $10.25 | $10.43 | $10.16 | $10.16 | $10.05 | 2,228,700 |
| 2019-07-17 | $10.08 | $10.44 | $10.08 | $10.33 | $10.22 | 3,304,700 |
| 2019-07-16 | $10.08 | $10.29 | $10.05 | $10.13 | $10.02 | 1,976,100 |
| 2019-07-15 | $9.86 | $10.25 | $9.78 | $10.20 | $10.09 | 2,998,170 |
| 2019-07-12 | $9.88 | $10.05 | $9.69 | $9.98 | $9.87 | 2,925,600 |
| 2019-07-11 | $9.75 | $9.92 | $9.68 | $9.84 | $9.74 | 1,634,700 |
| 2019-07-10 | $9.84 | $9.96 | $9.66 | $9.74 | $9.64 | 2,454,000 |
| 2019-07-09 | $9.87 | $9.93 | $9.69 | $9.84 | $9.74 | 2,037,200 |
| 2019-07-08 | $10.37 | $10.37 | $9.61 | $9.73 | $9.63 | 4,148,600 |
| 2019-07-05 | $10.31 | $10.44 | $10.23 | $10.44 | $10.33 | 2,480,100 |
| 2019-07-04 | $10.51 | $10.55 | $10.32 | $10.37 | $10.26 | 2,082,500 |
| 2019-07-03 | $10.58 | $10.58 | $10.30 | $10.49 | $10.38 | 3,097,100 |
| 2019-07-02 | $10.67 | $10.83 | $10.54 | $10.59 | $10.48 | 3,579,600 |
| 2019-07-01 | $10.55 | $10.80 | $10.48 | $10.76 | $10.65 | 4,929,910 |
| 2019-06-28 | $10.66 | $10.69 | $10.10 | $10.37 | $10.26 | 4,873,900 |
| 2019-06-27 | $10.66 | $10.89 | $10.50 | $10.71 | $10.60 | 5,172,360 |
| 2019-06-26 | $10.78 | $10.94 | $10.64 | $10.66 | $10.55 | 5,657,210 |
| 2019-06-25 | $10.54 | $11.31 | $10.35 | $10.96 | $10.84 | 12,086,420 |
| 2019-06-24 | $10.66 | $10.87 | $10.38 | $10.47 | $10.36 | 9,964,000 |
| 2019-06-21 | $11.15 | $11.15 | $10.66 | $10.80 | $10.69 | 17,036,330 |
| 2019-06-20 | $10.29 | $10.36 | $9.90 | $10.14 | $10.03 | 3,602,170 |
| 2019-06-19 | $10.06 | $10.20 | $9.99 | $10.00 | $9.89 | 2,955,600 |
| 2019-06-18 | $9.98 | $10.01 | $9.79 | $9.91 | $9.81 | 2,323,600 |
| 2019-06-17 | $9.99 | $10.04 | $9.76 | $10.03 | $9.92 | 2,478,500 |
| 2019-06-14 | $10.26 | $10.35 | $9.85 | $9.88 | $9.78 | 3,920,100 |
| 2019-06-13 | $10.36 | $10.51 | $10.11 | $10.26 | $10.15 | 5,311,320 |
| 2019-06-12 | $10.04 | $10.23 | $9.95 | $10.13 | $10.02 | 3,952,590 |
| 2019-06-11 | $9.80 | $10.14 | $9.60 | $10.11 | $10.00 | 4,187,760 |
| 2019-06-10 | $9.77 | $9.83 | $9.65 | $9.78 | $9.68 | 2,020,200 |
| 2019-06-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.55 | 0 |
| 2019-06-06 | $9.85 | $10.27 | $9.60 | $9.65 | $9.55 | 4,075,100 |
| 2019-06-05 | $9.68 | $9.98 | $9.62 | $9.86 | $9.76 | 2,817,500 |
| 2019-06-04 | $9.80 | $9.86 | $9.49 | $9.58 | $9.48 | 2,241,400 |
| 2019-06-03 | $10.07 | $10.07 | $9.65 | $9.86 | $9.76 | 3,076,080 |
| 2019-05-31 | $10.17 | $10.17 | $9.85 | $9.97 | $9.86 | 4,220,490 |
| 2019-05-30 | $9.94 | $10.13 | $9.71 | $10.13 | $10.02 | 4,200,700 |
| 2019-05-29 | $9.87 | $10.16 | $9.82 | $9.94 | $9.83 | 4,101,930 |
| 2019-05-28 | $9.75 | $10.08 | $9.75 | $9.87 | $9.77 | 4,414,950 |
| 2019-05-27 | $9.43 | $9.86 | $9.35 | $9.80 | $9.70 | 3,521,620 |
| 2019-05-24 | $9.55 | $9.74 | $9.38 | $9.41 | $9.31 | 3,369,500 |
| 2019-05-23 | $10.20 | $10.23 | $9.68 | $9.80 | $9.70 | 4,778,200 |
| 2019-05-22 | $9.79 | $10.48 | $9.71 | $10.19 | $10.08 | 6,169,370 |
| 2019-05-21 | $9.59 | $9.89 | $9.53 | $9.77 | $9.67 | 3,346,890 |
| 2019-05-20 | $9.38 | $9.62 | $9.14 | $9.58 | $9.48 | 3,275,150 |
| 2019-05-17 | $9.74 | $9.87 | $9.25 | $9.35 | $9.25 | 4,084,850 |
| 2019-05-16 | $9.75 | $9.79 | $9.56 | $9.77 | $9.67 | 3,637,790 |
| 2019-05-15 | $9.62 | $9.97 | $9.57 | $9.72 | $9.62 | 4,509,450 |
| 2019-05-14 | $9.30 | $9.63 | $9.08 | $9.49 | $9.39 | 3,241,540 |
| 2019-05-13 | $9.45 | $9.62 | $9.37 | $9.47 | $9.37 | 2,613,640 |
| 2019-05-10 | $9.25 | $9.66 | $8.96 | $9.60 | $9.50 | 5,306,210 |
| 2019-05-09 | $9.14 | $9.27 | $9.02 | $9.11 | $9.01 | 2,312,080 |
| 2019-05-08 | $9.00 | $9.32 | $8.93 | $9.14 | $9.04 | 3,641,620 |
| 2019-05-07 | $9.22 | $9.37 | $8.91 | $9.23 | $9.13 | 4,650,400 |
| 2019-05-06 | $9.88 | $9.88 | $9.16 | $9.16 | $9.06 | 5,137,740 |
| 2019-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.07 | 0 |
| 2019-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.07 | 0 |
| 2019-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.07 | 0 |
| 2019-04-30 | $10.10 | $10.38 | $10.01 | $10.18 | $10.07 | 4,362,650 |
| 2019-04-29 | $10.74 | $10.79 | $10.20 | $10.26 | $10.15 | 6,326,780 |
| 2019-04-26 | $10.21 | $10.75 | $10.15 | $10.44 | $10.33 | 6,283,890 |
| 2019-04-25 | $10.91 | $11.07 | $10.16 | $10.28 | $10.17 | 5,268,000 |
| 2019-04-24 | $11.07 | $11.15 | $10.63 | $11.00 | $10.88 | 5,336,480 |
| 2019-04-23 | $11.11 | $11.40 | $10.87 | $11.07 | $10.95 | 5,664,920 |
| 2019-04-22 | $11.40 | $11.44 | $11.08 | $11.08 | $10.96 | 5,940,930 |
| 2019-04-19 | $11.53 | $11.58 | $11.26 | $11.49 | $11.37 | 5,599,950 |
| 2019-04-18 | $11.33 | $11.62 | $11.18 | $11.53 | $11.41 | 8,965,630 |
| 2019-04-17 | $11.59 | $11.77 | $11.42 | $11.52 | $11.40 | 14,798,120 |
| 2019-04-16 | $11.46 | $12.30 | $11.22 | $11.98 | $11.85 | 23,026,140 |
| 2019-04-15 | $10.77 | $11.68 | $10.77 | $11.68 | $11.56 | 11,141,930 |
| 2019-04-12 | $10.80 | $10.92 | $10.47 | $10.62 | $10.51 | 5,066,590 |
| 2019-04-11 | $10.81 | $11.37 | $10.66 | $10.80 | $10.69 | 8,292,510 |
| 2019-04-10 | $10.80 | $11.48 | $10.80 | $10.90 | $10.78 | 10,213,400 |
| 2019-04-09 | $10.66 | $10.96 | $10.51 | $10.80 | $10.69 | 5,133,710 |
| 2019-04-08 | $10.93 | $10.93 | $10.30 | $10.65 | $10.54 | 5,463,900 |
| 2019-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.67 | 0 |
| 2019-04-04 | $10.90 | $11.04 | $10.65 | $10.78 | $10.67 | 4,798,300 |
| 2019-04-03 | $10.68 | $11.02 | $10.56 | $10.89 | $10.77 | 4,394,560 |
| 2019-04-02 | $10.64 | $10.86 | $10.55 | $10.71 | $10.60 | 5,002,450 |
| 2019-04-01 | $10.26 | $10.69 | $10.26 | $10.63 | $10.52 | 5,424,470 |
| 2019-03-29 | $9.85 | $10.29 | $9.67 | $10.27 | $10.16 | 4,745,600 |
| 2019-03-28 | $9.89 | $10.20 | $9.75 | $9.87 | $9.77 | 4,510,650 |
| 2019-03-27 | $9.82 | $9.95 | $9.64 | $9.91 | $9.81 | 3,655,060 |
| 2019-03-26 | $10.23 | $10.32 | $9.78 | $9.82 | $9.72 | 4,769,420 |
| 2019-03-25 | $10.14 | $10.30 | $10.00 | $10.14 | $10.03 | 4,504,230 |
| 2019-03-22 | $10.41 | $10.48 | $10.08 | $10.36 | $10.25 | 4,741,870 |
| 2019-03-21 | $10.29 | $10.51 | $10.03 | $10.43 | $10.32 | 7,268,440 |
| 2019-03-20 | $10.32 | $10.40 | $9.99 | $10.24 | $10.13 | 4,707,820 |
| 2019-03-19 | $10.32 | $10.55 | $10.16 | $10.30 | $10.19 | 4,890,190 |
| 2019-03-18 | $10.17 | $10.38 | $10.06 | $10.36 | $10.25 | 4,641,300 |
| 2019-03-15 | $10.22 | $10.37 | $10.01 | $10.13 | $10.02 | 4,554,500 |
| 2019-03-14 | $10.41 | $10.52 | $9.89 | $10.11 | $10.00 | 6,830,080 |
| 2019-03-13 | $11.17 | $11.19 | $10.42 | $10.54 | $10.43 | 9,097,990 |
| 2019-03-12 | $10.86 | $11.23 | $10.65 | $11.20 | $11.08 | 10,137,300 |
| 2019-03-11 | $10.42 | $10.94 | $10.35 | $10.86 | $10.75 | 8,028,450 |
| 2019-03-08 | $10.32 | $11.25 | $10.16 | $10.30 | $10.19 | 9,195,600 |
| 2019-03-07 | $10.33 | $10.90 | $10.16 | $10.70 | $10.59 | 8,448,670 |
| 2019-03-06 | $10.31 | $10.40 | $10.03 | $10.39 | $10.28 | 8,367,550 |
| 2019-03-05 | $9.68 | $10.23 | $9.67 | $10.20 | $10.09 | 6,447,610 |
| 2019-03-04 | $9.62 | $10.08 | $9.61 | $9.77 | $9.67 | 6,534,760 |
| 2019-03-01 | $9.73 | $9.87 | $9.41 | $9.58 | $9.48 | 3,415,690 |
| 2019-02-28 | $9.55 | $9.79 | $9.50 | $9.77 | $9.67 | 4,075,140 |
| 2019-02-27 | $9.82 | $9.87 | $9.50 | $9.60 | $9.50 | 5,189,020 |
| 2019-02-26 | $9.77 | $10.25 | $9.60 | $9.88 | $9.78 | 7,832,640 |
| 2019-02-25 | $10.00 | $10.00 | $9.51 | $9.77 | $9.67 | 7,003,390 |
| 2019-02-22 | $8.99 | $9.37 | $8.86 | $9.32 | $9.22 | 3,744,400 |
| 2019-02-21 | $9.07 | $9.25 | $8.83 | $8.91 | $8.82 | 3,731,500 |
| 2019-02-20 | $8.95 | $9.05 | $8.85 | $9.04 | $8.94 | 2,063,600 |
| 2019-02-19 | $9.00 | $9.11 | $8.83 | $9.00 | $8.90 | 2,799,810 |
| 2019-02-18 | $8.70 | $8.98 | $8.70 | $8.97 | $8.88 | 2,753,690 |
| 2019-02-15 | $8.72 | $8.84 | $8.56 | $8.65 | $8.56 | 2,445,480 |
| 2019-02-14 | $8.59 | $8.78 | $8.55 | $8.67 | $8.58 | 3,078,310 |
| 2019-02-13 | $8.34 | $8.55 | $8.30 | $8.50 | $8.41 | 1,953,810 |
| 2019-02-12 | $8.20 | $8.43 | $8.17 | $8.34 | $8.25 | 2,348,630 |
| 2019-02-11 | $8.01 | $8.20 | $7.93 | $8.15 | $8.06 | 1,530,930 |
| 2019-02-08 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 0 |
| 2019-02-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 0 |
| 2019-02-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 0 |
| 2019-02-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 0 |
| 2019-02-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.85 | 0 |
| 2019-02-01 | $7.70 | $7.95 | $7.70 | $7.93 | $7.85 | 1,528,880 |
| 2019-01-31 | $7.86 | $7.96 | $7.54 | $7.70 | $7.62 | 1,929,970 |
| 2019-01-30 | $8.04 | $8.10 | $7.84 | $7.84 | $7.76 | 1,978,880 |
| 2019-01-29 | $8.39 | $8.42 | $8.01 | $8.06 | $7.97 | 1,901,430 |
| 2019-01-28 | $8.67 | $8.70 | $8.28 | $8.32 | $8.23 | 1,720,700 |
| 2019-01-25 | $8.71 | $8.76 | $8.56 | $8.58 | $8.49 | 1,409,200 |
| 2019-01-24 | $8.61 | $8.79 | $8.55 | $8.69 | $8.60 | 1,290,530 |
| 2019-01-23 | $8.60 | $8.64 | $8.51 | $8.61 | $8.52 | 750,350 |
| 2019-01-22 | $8.71 | $8.71 | $8.51 | $8.59 | $8.50 | 1,332,620 |
| 2019-01-21 | $8.66 | $8.79 | $8.58 | $8.71 | $8.62 | 1,275,680 |
| 2019-01-18 | $8.66 | $8.72 | $8.53 | $8.64 | $8.55 | 1,496,900 |
| 2019-01-17 | $8.71 | $9.00 | $8.59 | $8.61 | $8.52 | 1,912,820 |
| 2019-01-16 | $8.75 | $9.03 | $8.73 | $8.76 | $8.67 | 2,566,070 |
| 2019-01-15 | $8.54 | $8.78 | $8.53 | $8.76 | $8.67 | 1,805,260 |
| 2019-01-14 | $8.75 | $8.75 | $8.52 | $8.57 | $8.48 | 1,814,040 |
| 2019-01-11 | $8.63 | $8.74 | $8.58 | $8.70 | $8.61 | 1,639,330 |
| 2019-01-10 | $8.67 | $8.77 | $8.56 | $8.63 | $8.54 | 1,693,660 |
| 2019-01-09 | $8.70 | $8.85 | $8.56 | $8.56 | $8.47 | 1,846,820 |
| 2019-01-08 | $8.68 | $8.72 | $8.56 | $8.65 | $8.56 | 1,303,950 |
| 2019-01-07 | $8.57 | $8.72 | $8.51 | $8.69 | $8.60 | 1,841,870 |
| 2019-01-04 | $8.10 | $8.56 | $8.05 | $8.54 | $8.45 | 2,541,410 |
| 2019-01-03 | $8.19 | $8.36 | $8.17 | $8.27 | $8.18 | 1,230,100 |
| 2019-01-02 | $8.27 | $8.34 | $8.15 | $8.22 | $8.13 | 1,166,880 |
| 2019-01-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
| 2018-12-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
| 2018-12-28 | $8.24 | $8.27 | $8.02 | $8.15 | $8.06 | 1,361,720 |
| 2018-12-27 | $8.47 | $8.52 | $8.13 | $8.13 | $8.04 | 1,372,610 |
| 2018-12-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 0 |
| 2018-12-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 0 |
| 2018-12-24 | $8.32 | $8.51 | $8.26 | $8.49 | $8.40 | 1,674,760 |
| 2018-12-21 | $8.30 | $8.41 | $8.22 | $8.36 | $8.27 | 1,655,850 |
| 2018-12-20 | $8.31 | $8.41 | $8.22 | $8.37 | $8.28 | 2,270,630 |
| 2018-12-19 | $8.45 | $8.51 | $8.31 | $8.35 | $8.26 | 1,181,000 |
| 2018-12-18 | $8.60 | $8.68 | $8.30 | $8.43 | $8.34 | 2,380,240 |
| 2018-12-17 | $8.88 | $8.92 | $8.57 | $8.67 | $8.58 | 2,214,270 |
| 2018-12-14 | $9.28 | $9.30 | $8.86 | $8.92 | $8.83 | 2,165,280 |
| 2018-12-13 | $9.12 | $9.20 | $8.96 | $9.16 | $9.06 | 2,470,700 |
| 2018-12-12 | $9.20 | $9.20 | $8.98 | $9.01 | $8.91 | 1,176,100 |
| 2018-12-11 | $8.87 | $9.13 | $8.87 | $9.12 | $9.02 | 1,811,750 |
| 2018-12-10 | $9.10 | $9.17 | $8.83 | $8.89 | $8.80 | 1,861,400 |
| 2018-12-07 | $9.29 | $9.29 | $9.11 | $9.20 | $9.10 | 1,555,740 |
| 2018-12-06 | $9.30 | $9.55 | $9.18 | $9.18 | $9.08 | 2,828,910 |
| 2018-12-05 | $9.22 | $9.66 | $9.15 | $9.38 | $9.28 | 3,067,260 |
| 2018-12-04 | $9.43 | $9.46 | $9.21 | $9.45 | $9.35 | 2,445,830 |
| 2018-12-03 | $9.29 | $9.50 | $9.24 | $9.36 | $9.26 | 3,068,410 |
| 2018-11-30 | $9.02 | $9.15 | $8.89 | $9.09 | $8.99 | 3,108,820 |
| 2018-11-29 | $9.56 | $9.65 | $8.92 | $8.93 | $8.84 | 4,480,130 |
| 2018-11-28 | $9.40 | $9.85 | $9.28 | $9.62 | $9.52 | 5,166,610 |
| 2018-11-27 | $9.15 | $9.63 | $9.11 | $9.23 | $9.13 | 4,602,480 |
| 2018-11-26 | $8.56 | $9.11 | $8.56 | $8.89 | $8.80 | 3,891,630 |
| 2018-11-23 | $9.29 | $9.44 | $8.51 | $8.55 | $8.46 | 3,880,500 |
| 2018-11-22 | $9.31 | $9.49 | $9.27 | $9.38 | $9.28 | 2,767,060 |
| 2018-11-21 | $9.11 | $9.40 | $9.03 | $9.35 | $9.25 | 2,915,020 |
| 2018-11-20 | $9.40 | $9.62 | $9.21 | $9.24 | $9.14 | 2,792,490 |
| 2018-11-19 | $9.63 | $9.77 | $9.20 | $9.43 | $9.33 | 4,867,020 |
| 2018-11-16 | $9.77 | $9.94 | $9.58 | $9.75 | $9.65 | 3,235,370 |
| 2018-11-15 | $9.32 | $9.95 | $9.32 | $9.85 | $9.75 | 3,802,750 |
| 2018-11-14 | $9.29 | $9.58 | $9.28 | $9.38 | $9.28 | 2,680,480 |
| 2018-11-13 | $9.10 | $9.50 | $9.02 | $9.37 | $9.27 | 3,208,990 |
| 2018-11-12 | $8.75 | $9.23 | $8.73 | $9.23 | $9.13 | 3,201,550 |
| 2018-11-09 | $8.68 | $8.97 | $8.68 | $8.88 | $8.79 | 2,268,970 |
| 2018-11-08 | $9.00 | $9.08 | $8.62 | $8.68 | $8.59 | 2,077,000 |
| 2018-11-07 | $8.90 | $9.04 | $8.76 | $8.84 | $8.75 | 1,686,700 |
| 2018-11-06 | $8.80 | $8.94 | $8.63 | $8.90 | $8.81 | 2,141,580 |
| 2018-11-05 | $9.00 | $9.28 | $8.76 | $8.96 | $8.87 | 3,755,050 |
| 2018-11-02 | $8.84 | $8.98 | $8.80 | $8.94 | $8.85 | 2,436,950 |
| 2018-11-01 | $8.67 | $8.97 | $8.66 | $8.70 | $8.61 | 3,075,820 |
| 2018-10-31 | $8.60 | $8.74 | $8.48 | $8.66 | $8.57 | 1,753,320 |
| 2018-10-30 | $8.32 | $8.72 | $8.16 | $8.58 | $8.49 | 2,527,100 |
| 2018-10-29 | $8.33 | $8.49 | $8.21 | $8.32 | $8.23 | 1,272,700 |
| 2018-10-26 | $8.33 | $8.58 | $8.32 | $8.34 | $8.25 | 1,663,300 |
| 2018-10-25 | $7.96 | $8.37 | $7.96 | $8.33 | $8.24 | 1,959,600 |
| 2018-10-24 | $8.23 | $8.60 | $8.23 | $8.42 | $8.33 | 2,277,810 |
| 2018-10-23 | $8.44 | $8.55 | $8.26 | $8.29 | $8.20 | 2,476,800 |
| 2018-10-22 | $8.23 | $8.73 | $8.16 | $8.47 | $8.38 | 3,669,840 |
| 2018-10-19 | $7.60 | $8.33 | $7.40 | $8.12 | $8.03 | 3,396,420 |
| 2018-10-18 | $7.78 | $7.95 | $7.45 | $7.75 | $7.67 | 2,224,200 |
| 2018-10-17 | $7.83 | $7.93 | $7.65 | $7.80 | $7.72 | 1,537,090 |
| 2018-10-16 | $7.73 | $7.90 | $7.58 | $7.66 | $7.58 | 1,467,500 |
| 2018-10-15 | $7.76 | $7.93 | $7.67 | $7.73 | $7.65 | 1,817,920 |
| 2018-10-12 | $7.71 | $7.78 | $7.24 | $7.65 | $7.57 | 2,146,020 |
| 2018-10-11 | $8.30 | $8.37 | $7.74 | $7.74 | $7.66 | 3,141,210 |
| 2018-10-10 | $8.64 | $8.74 | $8.56 | $8.60 | $8.51 | 977,700 |
| 2018-10-09 | $8.58 | $8.77 | $8.55 | $8.65 | $8.56 | 1,168,460 |
| 2018-10-08 | $9.01 | $9.01 | $8.37 | $8.54 | $8.45 | 1,484,610 |
| 2018-10-05 | $9.09 | $9.09 | $9.09 | $9.09 | $8.99 | 0 |
| 2018-10-04 | $9.09 | $9.09 | $9.09 | $9.09 | $8.99 | 0 |
| 2018-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $8.99 | 0 |
| 2018-10-02 | $9.09 | $9.09 | $9.09 | $9.09 | $8.99 | 0 |
| 2018-10-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.99 | 0 |
| 2018-09-28 | $9.12 | $9.13 | $9.01 | $9.09 | $8.99 | 1,154,400 |
| 2018-09-27 | $9.38 | $9.43 | $9.00 | $9.04 | $8.94 | 1,682,080 |
| 2018-09-26 | $9.45 | $9.47 | $9.30 | $9.36 | $9.26 | 1,196,620 |
| 2018-09-25 | $9.44 | $9.47 | $9.33 | $9.40 | $9.30 | 875,010 |
| 2018-09-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.40 | 0 |
| 2018-09-21 | $9.42 | $9.59 | $9.33 | $9.50 | $9.40 | 1,286,590 |
| 2018-09-20 | $9.25 | $9.44 | $9.25 | $9.40 | $9.30 | 1,258,830 |
| 2018-09-19 | $9.25 | $9.45 | $9.18 | $9.33 | $9.23 | 1,469,350 |
| 2018-09-18 | $9.00 | $9.28 | $8.90 | $9.27 | $9.17 | 1,320,170 |
| 2018-09-17 | $9.36 | $9.39 | $9.00 | $9.00 | $8.90 | 1,277,290 |
| 2018-09-14 | $9.62 | $9.62 | $9.34 | $9.34 | $9.24 | 1,310,170 |
| 2018-09-13 | $9.53 | $9.62 | $9.37 | $9.59 | $9.49 | 1,339,220 |
| 2018-09-12 | $9.46 | $9.60 | $9.40 | $9.46 | $9.36 | 1,152,570 |
| 2018-09-11 | $9.34 | $9.58 | $9.28 | $9.54 | $9.44 | 1,388,900 |
| 2018-09-10 | $9.58 | $9.90 | $9.40 | $9.46 | $9.36 | 1,951,250 |
| 2018-09-07 | $9.60 | $9.84 | $9.51 | $9.55 | $9.45 | 1,827,300 |
| 2018-09-06 | $9.40 | $9.94 | $9.40 | $9.71 | $9.61 | 2,017,900 |
| 2018-09-05 | $9.60 | $9.85 | $9.48 | $9.49 | $9.39 | 1,662,850 |
| 2018-09-04 | $9.50 | $9.73 | $9.44 | $9.65 | $9.55 | 1,581,100 |
| 2018-09-03 | $9.57 | $9.57 | $9.26 | $9.51 | $9.41 | 1,478,480 |
| 2018-08-31 | $9.58 | $9.74 | $9.45 | $9.50 | $9.40 | 1,684,730 |
| 2018-08-30 | $10.06 | $10.14 | $9.56 | $9.61 | $9.51 | 2,758,110 |
| 2018-08-29 | $10.07 | $10.17 | $10.03 | $10.11 | $10.00 | 1,501,800 |
| 2018-08-28 | $10.20 | $10.24 | $10.00 | $10.10 | $9.99 | 2,265,250 |
| 2018-08-27 | $10.03 | $10.28 | $10.03 | $10.21 | $10.10 | 2,433,910 |
| 2018-08-24 | $10.00 | $10.18 | $9.91 | $10.01 | $9.90 | 2,111,180 |
| 2018-08-23 | $9.85 | $10.09 | $9.85 | $10.00 | $9.89 | 1,485,730 |
| 2018-08-22 | $10.08 | $10.18 | $9.82 | $9.87 | $9.77 | 1,499,900 |
| 2018-08-21 | $10.02 | $10.22 | $9.92 | $10.14 | $10.03 | 2,551,850 |
| 2018-08-20 | $9.67 | $10.09 | $9.56 | $10.09 | $9.98 | 2,539,720 |
| 2018-08-17 | $9.88 | $10.02 | $9.57 | $9.80 | $9.70 | 2,661,560 |
| 2018-08-16 | $9.73 | $9.95 | $9.50 | $9.78 | $9.68 | 1,891,960 |
| 2018-08-15 | $10.05 | $10.15 | $9.66 | $9.78 | $9.68 | 2,235,820 |
| 2018-08-14 | $10.13 | $10.18 | $10.03 | $10.06 | $9.95 | 2,120,580 |
| 2018-08-13 | $10.05 | $10.41 | $9.88 | $10.27 | $10.16 | 3,056,220 |
| 2018-08-10 | $10.19 | $10.27 | $10.06 | $10.22 | $10.11 | 3,563,260 |
| 2018-08-09 | $9.73 | $10.59 | $9.63 | $10.31 | $10.20 | 6,902,130 |
| 2018-08-08 | $9.52 | $10.54 | $9.49 | $9.91 | $9.81 | 5,716,800 |
| 2018-08-07 | $9.30 | $9.64 | $9.25 | $9.58 | $9.48 | 1,684,120 |
| 2018-08-06 | $9.41 | $9.60 | $9.25 | $9.30 | $9.20 | 1,579,290 |
| 2018-08-03 | $9.52 | $9.75 | $9.40 | $9.46 | $9.36 | 1,547,380 |
| 2018-08-02 | $9.90 | $10.04 | $9.28 | $9.62 | $9.52 | 3,084,020 |
| 2018-08-01 | $10.16 | $10.33 | $9.95 | $9.95 | $9.84 | 2,028,700 |
| 2018-07-31 | $10.12 | $10.24 | $10.08 | $10.16 | $10.05 | 1,809,300 |
| 2018-07-30 | $10.45 | $10.53 | $10.13 | $10.21 | $10.10 | 2,892,720 |
| 2018-07-27 | $10.79 | $10.85 | $10.46 | $10.58 | $10.47 | 2,880,500 |
| 2018-07-26 | $10.77 | $11.00 | $10.69 | $10.79 | $10.68 | 3,456,030 |
| 2018-07-25 | $10.72 | $11.09 | $10.66 | $10.77 | $10.66 | 3,815,820 |
| 2018-07-24 | $10.68 | $10.88 | $10.56 | $10.79 | $10.68 | 3,706,610 |
| 2018-07-23 | $10.56 | $10.77 | $10.40 | $10.68 | $10.57 | 3,002,910 |
| 2018-07-20 | $10.28 | $10.60 | $10.21 | $10.51 | $10.40 | 2,934,400 |
| 2018-07-19 | $10.50 | $10.63 | $10.20 | $10.30 | $10.19 | 2,903,510 |
| 2018-07-18 | $10.76 | $10.91 | $10.48 | $10.49 | $10.38 | 3,731,300 |
| 2018-07-17 | $10.75 | $10.92 | $10.53 | $10.82 | $10.71 | 3,966,400 |
| 2018-07-16 | $10.54 | $10.90 | $10.45 | $10.77 | $10.66 | 4,165,900 |
| 2018-07-13 | $10.50 | $10.66 | $10.42 | $10.60 | $10.49 | 3,115,100 |
| 2018-07-12 | $10.19 | $10.64 | $10.19 | $10.54 | $10.43 | 4,025,800 |
| 2018-07-11 | $10.48 | $10.49 | $9.94 | $10.22 | $10.11 | 3,336,010 |
| 2018-07-10 | $10.62 | $10.68 | $10.43 | $10.65 | $10.54 | 2,675,200 |
| 2018-07-09 | $10.30 | $10.65 | $10.30 | $10.58 | $10.47 | 2,574,810 |
| 2018-07-06 | $10.20 | $10.60 | $10.00 | $10.30 | $10.19 | 3,708,400 |
| 2018-07-05 | $10.32 | $10.65 | $10.20 | $10.20 | $10.09 | 3,064,100 |
| 2018-07-04 | $10.65 | $10.69 | $10.25 | $10.39 | $10.28 | 3,418,180 |
| 2018-07-03 | $10.24 | $10.92 | $10.24 | $10.76 | $10.65 | 4,851,030 |
| 2018-07-02 | $10.54 | $10.78 | $10.10 | $10.25 | $10.14 | 3,771,470 |
| 2018-06-29 | $9.90 | $10.96 | $9.90 | $10.64 | $10.53 | 5,028,980 |
| 2018-06-28 | $10.15 | $10.30 | $9.80 | $9.97 | $9.86 | 2,903,970 |
| 2018-06-27 | $10.15 | $10.24 | $10.02 | $10.17 | $10.06 | 2,916,150 |
| 2018-06-26 | $9.51 | $10.28 | $9.36 | $10.17 | $10.06 | 4,424,470 |
| 2018-06-25 | $9.90 | $9.97 | $9.68 | $9.72 | $9.62 | 2,863,800 |
| 2018-06-22 | $9.60 | $9.98 | $9.35 | $9.84 | $9.74 | 3,187,200 |
| 2018-06-21 | $10.31 | $10.49 | $9.52 | $9.68 | $9.58 | 4,302,500 |
| 2018-06-20 | $10.21 | $10.57 | $10.03 | $10.41 | $10.30 | 3,956,250 |
| 2018-06-19 | $11.03 | $11.16 | $10.17 | $10.30 | $10.19 | 5,855,460 |
| 2018-06-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.18 | 0 |
| 2018-06-15 | $12.00 | $12.27 | $11.25 | $11.30 | $11.18 | 7,787,300 |
| 2018-06-14 | $12.00 | $12.78 | $11.92 | $12.28 | $12.15 | 7,153,940 |
| 2018-06-13 | $12.81 | $12.89 | $12.06 | $12.27 | $12.14 | 11,240,160 |
| 2018-06-12 | $12.41 | $13.67 | $12.41 | $13.35 | $13.21 | 18,195,910 |
| 2018-06-11 | $14.27 | $14.86 | $13.65 | $13.79 | $13.64 | 20,899,550 |
| 2018-06-08 | $12.15 | $13.51 | $12.15 | $13.51 | $13.37 | 6,813,530 |
| 2018-06-07 | $12.40 | $12.58 | $12.23 | $12.28 | $12.15 | 2,780,830 |
| 2018-06-06 | $12.62 | $12.65 | $12.12 | $12.37 | $12.24 | 3,488,400 |
| 2018-06-05 | $12.10 | $12.64 | $12.10 | $12.61 | $12.48 | 3,668,990 |
| 2018-06-04 | $12.13 | $12.33 | $11.66 | $12.29 | $12.16 | 3,553,090 |
| 2018-06-01 | $13.00 | $13.00 | $12.00 | $12.12 | $11.99 | 5,564,720 |
| 2018-05-31 | $13.00 | $13.15 | $12.59 | $13.15 | $13.01 | 5,560,950 |
| 2018-05-30 | $13.65 | $14.00 | $12.74 | $12.85 | $12.71 | 8,426,000 |
| 2018-05-29 | $13.53 | $14.58 | $13.25 | $14.16 | $14.01 | 11,060,410 |
| 2018-05-28 | $13.38 | $14.58 | $13.37 | $13.75 | $13.60 | 7,937,550 |
| 2018-05-25 | $13.30 | $13.88 | $13.05 | $13.52 | $13.38 | 6,391,700 |
| 2018-05-24 | $13.12 | $13.49 | $13.04 | $13.39 | $13.25 | 5,060,280 |
| 2018-05-23 | $13.07 | $13.68 | $13.02 | $13.28 | $13.14 | 7,361,970 |
| 2018-05-22 | $13.18 | $13.18 | $12.85 | $13.14 | $13.00 | 4,339,330 |
| 2018-05-21 | $12.94 | $13.29 | $12.83 | $13.04 | $12.90 | 4,760,480 |
| 2018-05-18 | $12.92 | $13.43 | $12.84 | $13.04 | $12.90 | 4,881,650 |
| 2018-05-17 | $13.10 | $13.14 | $12.63 | $12.92 | $12.78 | 4,078,270 |
| 2018-05-16 | $13.26 | $13.35 | $13.03 | $13.08 | $12.94 | 4,676,550 |
| 2018-05-15 | $12.90 | $13.49 | $12.82 | $13.48 | $13.34 | 6,762,730 |
| 2018-05-14 | $13.33 | $13.45 | $12.72 | $12.97 | $12.83 | 6,358,880 |
| 2018-05-11 | $13.85 | $13.90 | $13.05 | $13.20 | $13.06 | 11,502,570 |
| 2018-05-10 | $13.76 | $14.77 | $13.65 | $14.18 | $14.03 | 18,570,860 |
| 2018-05-09 | $12.97 | $14.27 | $12.97 | $14.27 | $14.12 | 13,145,840 |
| 2018-05-08 | $13.70 | $14.12 | $12.81 | $12.97 | $12.83 | 16,606,580 |
| 2018-05-07 | $12.12 | $13.22 | $12.12 | $13.22 | $13.08 | 8,455,090 |
| 2018-05-04 | $11.71 | $12.50 | $11.60 | $12.02 | $11.89 | 7,441,500 |
| 2018-05-03 | $11.45 | $11.89 | $11.10 | $11.86 | $11.73 | 6,168,310 |
| 2018-05-02 | $11.62 | $11.94 | $11.48 | $11.56 | $11.44 | 4,762,650 |
| 2018-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.58 | 0 |
| 2018-04-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.58 | 0 |
| 2018-04-27 | $12.20 | $12.35 | $11.66 | $11.70 | $11.58 | 8,311,000 |
| 2018-04-26 | $12.58 | $13.20 | $12.19 | $12.37 | $12.24 | 19,183,960 |
| 2018-04-25 | $10.95 | $12.22 | $10.94 | $12.22 | $12.09 | 10,610,390 |
| 2018-04-24 | $10.63 | $11.11 | $10.51 | $11.11 | $10.99 | 2,942,060 |
| 2018-04-23 | $10.44 | $10.69 | $10.16 | $10.54 | $10.43 | 2,345,100 |
| 2018-04-20 | $11.06 | $11.23 | $10.38 | $10.50 | $10.39 | 4,842,610 |
| 2018-04-19 | $11.23 | $11.65 | $11.16 | $11.38 | $11.26 | 4,121,300 |
| 2018-04-18 | $11.18 | $11.43 | $10.61 | $11.29 | $11.17 | 3,913,670 |
| 2018-04-17 | $11.84 | $11.86 | $11.10 | $11.13 | $11.01 | 4,766,590 |
| 2018-04-16 | $11.55 | $11.90 | $11.36 | $11.83 | $11.70 | 4,684,630 |
| 2018-04-13 | $11.62 | $11.67 | $11.33 | $11.59 | $11.47 | 3,450,900 |
| 2018-04-12 | $11.73 | $11.78 | $11.37 | $11.49 | $11.37 | 3,255,900 |
| 2018-04-11 | $11.35 | $11.83 | $11.21 | $11.81 | $11.69 | 4,959,010 |
| 2018-04-10 | $11.49 | $11.55 | $11.03 | $11.31 | $11.19 | 3,236,340 |
| 2018-04-09 | $11.34 | $11.76 | $11.12 | $11.49 | $11.37 | 2,694,800 |
| 2018-04-06 | $11.39 | $11.39 | $11.39 | $11.39 | $11.27 | 0 |
| 2018-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.27 | 0 |
| 2018-04-04 | $11.69 | $11.73 | $11.29 | $11.39 | $11.27 | 2,954,730 |
| 2018-04-03 | $11.68 | $11.72 | $11.38 | $11.53 | $11.41 | 3,931,070 |
| 2018-04-02 | $12.02 | $12.15 | $11.80 | $11.94 | $11.81 | 7,020,830 |
| 2018-03-30 | $12.16 | $12.62 | $11.50 | $12.36 | $12.23 | 10,447,640 |
| 2018-03-29 | $10.89 | $11.88 | $10.88 | $11.88 | $11.75 | 3,914,250 |
| 2018-03-28 | $10.53 | $10.99 | $10.42 | $10.80 | $10.69 | 2,120,410 |
| 2018-03-27 | $10.43 | $10.76 | $10.25 | $10.69 | $10.58 | 2,049,430 |
| 2018-03-26 | $9.78 | $10.30 | $9.53 | $10.25 | $10.14 | 1,637,200 |
| 2018-03-23 | $10.79 | $10.79 | $9.95 | $9.95 | $9.84 | 3,401,700 |
| 2018-03-22 | $11.07 | $11.21 | $10.98 | $11.05 | $10.93 | 2,388,480 |
| 2018-03-21 | $11.15 | $11.44 | $10.97 | $11.05 | $10.93 | 2,214,000 |
| 2018-03-20 | $10.98 | $11.30 | $10.80 | $11.30 | $11.18 | 1,858,380 |
| 2018-03-19 | $10.86 | $11.24 | $10.82 | $11.09 | $10.97 | 1,615,900 |
| 2018-03-16 | $11.06 | $11.17 | $10.83 | $10.90 | $10.78 | 1,515,240 |
| 2018-03-15 | $11.13 | $11.20 | $10.53 | $11.09 | $10.97 | 2,180,560 |
| 2018-03-14 | $11.35 | $11.55 | $11.11 | $11.17 | $11.05 | 1,967,600 |
| 2018-03-13 | $11.44 | $11.76 | $11.28 | $11.46 | $11.34 | 1,983,080 |
| 2018-03-12 | $11.25 | $11.78 | $11.25 | $11.45 | $11.33 | 2,987,950 |
| 2018-03-09 | $10.69 | $11.60 | $10.66 | $11.25 | $11.13 | 3,760,240 |
| 2018-03-08 | $10.54 | $11.29 | $10.49 | $10.80 | $10.69 | 3,486,040 |
| 2018-03-07 | $10.50 | $10.66 | $10.41 | $10.48 | $10.37 | 1,124,360 |
| 2018-03-06 | $10.50 | $10.78 | $10.45 | $10.53 | $10.42 | 1,202,740 |
| 2018-03-05 | $10.57 | $10.60 | $10.30 | $10.53 | $10.42 | 1,252,040 |
| 2018-03-02 | $10.65 | $10.80 | $10.46 | $10.51 | $10.40 | 1,478,900 |
| 2018-03-01 | $10.15 | $10.78 | $10.10 | $10.70 | $10.59 | 1,952,510 |
| 2018-02-28 | $10.20 | $10.37 | $10.11 | $10.29 | $10.18 | 1,206,420 |
| 2018-02-27 | $10.13 | $10.41 | $10.05 | $10.23 | $10.12 | 1,579,600 |
| 2018-02-26 | $9.98 | $10.15 | $9.82 | $10.14 | $10.03 | 1,472,540 |
| 2018-02-23 | $9.71 | $9.92 | $9.66 | $9.85 | $9.75 | 1,084,180 |
| 2018-02-22 | $9.57 | $9.79 | $9.49 | $9.71 | $9.61 | 1,287,350 |
| 2018-02-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 0 |
| 2018-02-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 0 |
| 2018-02-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 0 |
| 2018-02-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 0 |
| 2018-02-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.39 | 0 |
| 2018-02-14 | $9.67 | $9.67 | $9.47 | $9.49 | $9.39 | 564,700 |
| 2018-02-13 | $9.79 | $9.89 | $9.55 | $9.57 | $9.47 | 987,250 |
| 2018-02-12 | $9.38 | $9.79 | $9.37 | $9.72 | $9.62 | 1,539,900 |
| 2018-02-09 | $9.42 | $9.48 | $8.88 | $9.37 | $9.27 | 1,554,910 |
| 2018-02-08 | $9.50 | $9.75 | $9.45 | $9.67 | $9.57 | 1,178,540 |
| 2018-02-07 | $9.70 | $9.71 | $9.14 | $9.52 | $9.42 | 1,534,150 |
| 2018-02-06 | $10.05 | $10.05 | $9.50 | $9.50 | $9.40 | 1,619,200 |
| 2018-02-05 | $10.29 | $10.41 | $10.20 | $10.26 | $10.15 | 800,590 |
| 2018-02-02 | $10.42 | $10.53 | $10.16 | $10.50 | $10.39 | 1,369,720 |
| 2018-02-01 | $10.92 | $10.94 | $10.20 | $10.40 | $10.29 | 2,529,240 |
| 2018-01-31 | $11.50 | $11.59 | $10.78 | $10.82 | $10.71 | 2,414,580 |
| 2018-01-30 | $11.85 | $11.92 | $11.49 | $11.54 | $11.42 | 1,582,700 |
| 2018-01-29 | $12.17 | $12.18 | $11.78 | $11.85 | $11.72 | 2,119,050 |
| 2018-01-26 | $12.17 | $12.36 | $12.15 | $12.23 | $12.10 | 1,677,410 |
| 2018-01-25 | $12.34 | $12.85 | $12.22 | $12.22 | $12.09 | 3,042,910 |
| 2018-01-24 | $12.00 | $12.49 | $11.91 | $12.39 | $12.26 | 3,199,030 |
| 2018-01-23 | $12.20 | $12.20 | $11.91 | $12.09 | $11.96 | 2,297,460 |
| 2018-01-22 | $12.04 | $12.39 | $11.57 | $12.21 | $12.08 | 3,743,220 |
| 2018-01-19 | $12.00 | $12.46 | $11.91 | $12.00 | $11.87 | 3,876,160 |
| 2018-01-18 | $12.03 | $12.16 | $11.87 | $11.94 | $11.81 | 2,590,100 |
| 2018-01-17 | $12.45 | $12.45 | $11.98 | $12.05 | $11.92 | 5,997,140 |
| 2018-01-16 | $11.70 | $12.57 | $11.45 | $12.57 | $12.44 | 5,721,880 |
| 2018-01-15 | $11.90 | $11.90 | $11.38 | $11.43 | $11.31 | 2,410,430 |
| 2018-01-12 | $12.13 | $12.14 | $11.87 | $11.92 | $11.79 | 1,520,430 |
| 2018-01-11 | $12.32 | $12.32 | $11.94 | $12.15 | $12.02 | 2,265,340 |
| 2018-01-10 | $12.12 | $12.17 | $11.86 | $11.99 | $11.86 | 2,107,110 |
| 2018-01-09 | $12.49 | $12.84 | $12.12 | $12.15 | $12.02 | 3,252,270 |
| 2018-01-08 | $12.11 | $13.29 | $11.95 | $12.52 | $12.39 | 4,623,380 |
| 2018-01-05 | $12.20 | $12.20 | $12.01 | $12.08 | $11.95 | 1,309,680 |
| 2018-01-04 | $11.91 | $12.30 | $11.78 | $12.14 | $12.01 | 3,116,530 |
| 2018-01-03 | $11.69 | $12.00 | $11.62 | $11.92 | $11.79 | 2,101,470 |
| 2018-01-02 | $11.80 | $11.80 | $11.58 | $11.68 | $11.56 | 945,700 |
| 2018-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.58 | 0 |
| 2017-12-29 | $11.40 | $11.78 | $11.40 | $11.70 | $11.58 | 1,417,600 |
| 2017-12-28 | $11.45 | $11.57 | $11.31 | $11.43 | $11.31 | 1,365,740 |
| 2017-12-27 | $11.39 | $11.68 | $11.25 | $11.41 | $11.29 | 1,952,550 |
| 2017-12-26 | $11.10 | $11.38 | $11.00 | $11.33 | $11.21 | 1,545,400 |
| 2017-12-25 | $11.46 | $11.46 | $11.11 | $11.14 | $11.02 | 1,141,200 |
| 2017-12-22 | $11.59 | $11.59 | $11.40 | $11.44 | $11.32 | 958,400 |
| 2017-12-21 | $11.75 | $11.75 | $11.10 | $11.59 | $11.47 | 1,827,930 |
| 2017-12-20 | $11.77 | $11.94 | $11.52 | $11.65 | $11.53 | 1,638,740 |
| 2017-12-19 | $11.52 | $11.78 | $11.52 | $11.73 | $11.61 | 1,593,910 |
| 2017-12-18 | $11.93 | $11.93 | $11.50 | $11.51 | $11.39 | 1,708,840 |
| 2017-12-15 | $11.82 | $12.08 | $11.80 | $11.92 | $11.79 | 2,346,610 |
| 2017-12-14 | $11.86 | $11.97 | $11.70 | $11.88 | $11.75 | 1,773,130 |
| 2017-12-13 | $11.78 | $11.90 | $11.67 | $11.88 | $11.75 | 1,591,880 |
| 2017-12-12 | $12.17 | $12.25 | $11.76 | $11.81 | $11.69 | 1,868,800 |
| 2017-12-11 | $12.10 | $12.38 | $12.05 | $12.16 | $12.03 | 1,925,930 |
| 2017-12-08 | $11.95 | $12.13 | $11.92 | $12.04 | $11.91 | 1,819,700 |
| 2017-12-07 | $12.05 | $12.10 | $11.81 | $11.93 | $11.80 | 1,970,960 |
| 2017-12-06 | $12.24 | $12.48 | $11.72 | $12.05 | $11.92 | 3,458,580 |
| 2017-12-05 | $13.23 | $13.24 | $12.40 | $12.40 | $12.27 | 1,778,600 |
| 2017-12-04 | $13.59 | $13.59 | $13.10 | $13.36 | $13.22 | 1,053,440 |
| 2017-12-01 | $13.32 | $13.69 | $13.28 | $13.66 | $13.52 | 1,193,260 |
| 2017-11-30 | $13.31 | $13.50 | $13.05 | $13.42 | $13.28 | 1,082,400 |
| 2017-11-29 | $13.42 | $13.59 | $13.13 | $13.24 | $13.10 | 611,980 |
| 2017-11-28 | $13.26 | $13.42 | $13.22 | $13.42 | $13.28 | 555,400 |
| 2017-11-27 | $13.36 | $13.36 | $13.00 | $13.29 | $13.15 | 601,920 |
| 2017-11-24 | $13.39 | $13.50 | $13.10 | $13.37 | $13.23 | 684,420 |
| 2017-11-23 | $13.56 | $13.61 | $13.30 | $13.42 | $13.28 | 1,244,280 |
| 2017-11-22 | $13.86 | $13.91 | $13.50 | $13.68 | $13.54 | 1,380,430 |
| 2017-11-21 | $14.14 | $14.34 | $13.81 | $13.90 | $13.75 | 997,630 |
| 2017-11-20 | $14.15 | $14.42 | $13.88 | $14.18 | $14.03 | 1,203,910 |
| 2017-11-17 | $14.91 | $14.91 | $13.84 | $14.45 | $14.30 | 2,556,750 |
| 2017-11-16 | $14.87 | $15.00 | $14.72 | $14.92 | $14.76 | 1,033,200 |
| 2017-11-15 | $14.92 | $15.08 | $14.70 | $14.90 | $14.74 | 1,387,170 |
| 2017-11-14 | $15.16 | $15.27 | $14.97 | $14.97 | $14.81 | 1,067,550 |
| 2017-11-13 | $15.40 | $15.40 | $15.20 | $15.21 | $15.05 | 973,100 |
| 2017-11-10 | $15.50 | $15.51 | $15.29 | $15.48 | $15.32 | 1,602,990 |
| 2017-11-09 | $15.43 | $15.56 | $15.40 | $15.50 | $15.34 | 735,330 |
| 2017-11-08 | $15.54 | $15.59 | $15.41 | $15.50 | $15.34 | 1,224,930 |
| 2017-11-07 | $15.41 | $15.64 | $15.12 | $15.62 | $15.45 | 1,539,800 |
| 2017-11-06 | $15.43 | $15.58 | $15.38 | $15.47 | $15.31 | 702,500 |
| 2017-11-03 | $15.52 | $15.59 | $15.10 | $15.59 | $15.43 | 1,599,110 |
| 2017-11-02 | $15.53 | $15.59 | $15.15 | $15.30 | $15.14 | 1,255,100 |
| 2017-11-01 | $15.51 | $15.68 | $15.41 | $15.59 | $15.43 | 1,316,720 |
| 2017-10-31 | $15.56 | $15.60 | $15.35 | $15.60 | $15.43 | 1,104,560 |
| 2017-10-30 | $15.31 | $15.66 | $14.73 | $15.62 | $15.45 | 2,532,420 |
| 2017-10-27 | $15.60 | $15.64 | $15.34 | $15.37 | $15.21 | 980,280 |
| 2017-10-26 | $15.54 | $15.69 | $15.50 | $15.63 | $15.46 | 966,790 |
| 2017-10-25 | $15.54 | $15.61 | $15.42 | $15.54 | $15.38 | 683,000 |
| 2017-10-24 | $15.60 | $15.62 | $15.32 | $15.54 | $15.38 | 774,600 |
| 2017-10-23 | $15.68 | $15.69 | $15.48 | $15.60 | $15.43 | 987,870 |
| 2017-10-20 | $15.45 | $15.58 | $15.30 | $15.58 | $15.42 | 806,440 |
| 2017-10-19 | $15.39 | $15.56 | $15.01 | $15.56 | $15.40 | 2,220,890 |
| 2017-10-18 | $15.98 | $16.14 | $15.37 | $15.43 | $15.27 | 1,864,850 |
| 2017-10-17 | $15.94 | $16.06 | $15.77 | $15.89 | $15.72 | 1,002,610 |
| 2017-10-16 | $16.43 | $16.44 | $15.78 | $15.83 | $15.66 | 1,859,380 |
| 2017-10-13 | $16.60 | $16.60 | $16.32 | $16.50 | $16.33 | 1,276,430 |
| 2017-10-12 | $16.38 | $16.67 | $16.30 | $16.59 | $16.41 | 1,729,350 |
| 2017-10-11 | $16.66 | $16.90 | $16.40 | $16.46 | $16.29 | 2,176,000 |
| 2017-10-10 | $16.28 | $16.75 | $16.24 | $16.66 | $16.48 | 2,672,320 |
| 2017-10-09 | $16.20 | $16.70 | $16.02 | $16.33 | $16.16 | 2,751,440 |
| 2017-10-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2017-10-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2017-10-04 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2017-10-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2017-10-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.80 | 0 |
| 2017-09-29 | $15.71 | $16.00 | $15.53 | $15.97 | $15.80 | 1,275,930 |
| 2017-09-28 | $16.00 | $16.00 | $15.71 | $15.72 | $15.55 | 1,222,010 |
| 2017-09-27 | $16.03 | $16.03 | $15.84 | $16.01 | $15.84 | 1,013,200 |
| 2017-09-26 | $16.18 | $16.29 | $15.78 | $15.92 | $15.75 | 1,476,600 |
| 2017-09-25 | $16.33 | $16.75 | $16.20 | $16.30 | $16.13 | 1,875,280 |
| 2017-09-22 | $16.07 | $16.58 | $16.03 | $16.45 | $16.28 | 2,671,730 |
| 2017-09-21 | $16.40 | $16.43 | $16.13 | $16.16 | $15.99 | 2,331,410 |
| 2017-09-20 | $16.06 | $17.00 | $15.96 | $16.47 | $16.30 | 5,088,670 |
| 2017-09-19 | $15.97 | $16.01 | $15.82 | $16.00 | $15.83 | 2,107,770 |
| 2017-09-18 | $15.57 | $15.96 | $15.57 | $15.96 | $15.79 | 2,951,250 |
| 2017-09-15 | $15.57 | $15.70 | $15.41 | $15.67 | $15.50 | 1,780,280 |
| 2017-09-14 | $15.72 | $15.75 | $15.56 | $15.58 | $15.42 | 1,176,710 |
| 2017-09-13 | $15.63 | $15.73 | $15.50 | $15.72 | $15.55 | 1,569,630 |
| 2017-09-12 | $15.84 | $15.94 | $15.50 | $15.67 | $15.50 | 3,344,490 |
| 2017-09-11 | $15.99 | $16.05 | $15.84 | $15.94 | $15.77 | 1,472,400 |
| 2017-09-08 | $15.88 | $16.08 | $15.86 | $15.97 | $15.80 | 1,720,440 |
| 2017-09-07 | $16.17 | $16.44 | $15.90 | $15.92 | $15.75 | 3,872,860 |
| 2017-09-06 | $15.94 | $16.20 | $15.71 | $16.15 | $15.98 | 2,921,640 |
| 2017-09-05 | $15.88 | $16.17 | $15.74 | $15.92 | $15.75 | 3,386,780 |
| 2017-09-04 | $15.55 | $15.94 | $15.52 | $15.84 | $15.67 | 2,946,450 |
| 2017-09-01 | $15.51 | $15.66 | $15.41 | $15.62 | $15.45 | 2,358,600 |
| 2017-08-31 | $15.39 | $15.54 | $15.33 | $15.51 | $15.35 | 1,582,230 |
| 2017-08-30 | $15.44 | $15.55 | $15.36 | $15.37 | $15.21 | 1,485,800 |
| 2017-08-29 | $15.53 | $15.63 | $15.33 | $15.42 | $15.26 | 1,734,390 |
| 2017-08-28 | $15.42 | $15.59 | $15.40 | $15.53 | $15.37 | 2,715,670 |
| 2017-08-25 | $15.21 | $15.47 | $15.18 | $15.40 | $15.24 | 1,677,660 |
| 2017-08-24 | $15.30 | $15.30 | $15.06 | $15.28 | $15.12 | 1,399,360 |
| 2017-08-23 | $15.30 | $15.40 | $15.22 | $15.32 | $15.16 | 1,333,890 |
| 2017-08-22 | $15.62 | $15.62 | $15.20 | $15.34 | $15.18 | 2,751,400 |
| 2017-08-21 | $15.53 | $15.73 | $15.47 | $15.59 | $15.43 | 2,414,740 |
| 2017-08-18 | $15.85 | $15.98 | $15.54 | $15.57 | $15.41 | 3,330,100 |
| 2017-08-17 | $15.75 | $16.15 | $15.63 | $16.06 | $15.89 | 3,606,800 |
| 2017-08-16 | $15.45 | $15.95 | $15.35 | $15.82 | $15.65 | 3,575,800 |
| 2017-08-15 | $15.41 | $15.61 | $15.38 | $15.50 | $15.34 | 1,871,530 |
| 2017-08-14 | $15.24 | $15.56 | $15.15 | $15.53 | $15.37 | 3,312,220 |
| 2017-08-11 | $15.21 | $15.29 | $15.08 | $15.29 | $15.13 | 1,223,100 |
| 2017-08-10 | $15.27 | $15.31 | $14.84 | $15.31 | $15.15 | 1,860,610 |
| 2017-08-09 | $15.23 | $15.50 | $15.15 | $15.27 | $15.11 | 1,544,730 |
| 2017-08-08 | $15.31 | $15.36 | $15.04 | $15.32 | $15.16 | 1,585,110 |
| 2017-08-07 | $15.31 | $15.45 | $15.23 | $15.31 | $15.15 | 1,090,900 |
| 2017-08-04 | $15.41 | $15.45 | $15.17 | $15.31 | $15.15 | 1,219,980 |
| 2017-08-03 | $15.19 | $15.94 | $15.10 | $15.41 | $15.25 | 2,806,510 |
| 2017-08-02 | $15.34 | $15.34 | $15.01 | $15.24 | $15.08 | 1,339,460 |
| 2017-08-01 | $15.35 | $15.43 | $15.20 | $15.33 | $15.17 | 1,456,100 |
| 2017-07-31 | $15.30 | $15.66 | $15.18 | $15.45 | $15.29 | 1,969,250 |
| 2017-07-28 | $15.78 | $15.94 | $15.35 | $15.36 | $15.20 | 1,957,620 |
| 2017-07-27 | $15.27 | $15.97 | $15.14 | $15.80 | $15.63 | 2,747,310 |
| 2017-07-26 | $15.41 | $15.41 | $15.11 | $15.29 | $15.13 | 1,095,890 |
| 2017-07-25 | $15.53 | $15.53 | $15.30 | $15.40 | $15.24 | 1,107,400 |
| 2017-07-24 | $15.44 | $15.59 | $15.10 | $15.48 | $15.32 | 1,317,380 |
| 2017-07-21 | $15.82 | $15.99 | $15.40 | $15.43 | $15.27 | 1,349,750 |
| 2017-07-20 | $15.81 | $16.17 | $15.79 | $15.81 | $15.64 | 1,198,600 |
| 2017-07-19 | $15.90 | $16.14 | $15.73 | $15.96 | $15.79 | 1,879,060 |
| 2017-07-18 | $15.50 | $16.14 | $15.28 | $16.12 | $15.95 | 2,683,230 |
| 2017-07-17 | $15.65 | $15.96 | $14.82 | $15.68 | $15.51 | 4,302,330 |
| 2017-07-14 | $16.35 | $16.35 | $14.68 | $16.12 | $15.95 | 6,852,430 |
| 2017-07-13 | $16.03 | $16.35 | $15.92 | $16.26 | $16.09 | 1,541,880 |
| 2017-07-12 | $16.13 | $16.23 | $15.57 | $16.15 | $15.98 | 2,101,570 |
| 2017-07-11 | $16.56 | $16.65 | $16.10 | $16.13 | $15.96 | 1,957,140 |
| 2017-07-10 | $16.77 | $16.83 | $16.45 | $16.51 | $16.34 | 1,842,460 |
| 2017-07-07 | $16.80 | $16.86 | $16.66 | $16.78 | $16.60 | 1,514,250 |
| 2017-07-06 | $17.10 | $17.10 | $16.75 | $16.89 | $16.71 | 1,472,210 |
| 2017-07-05 | $16.68 | $16.95 | $16.56 | $16.93 | $16.75 | 2,354,810 |
| 2017-07-04 | $16.73 | $16.92 | $16.45 | $16.68 | $16.50 | 1,920,850 |
| 2017-07-03 | $16.51 | $16.68 | $16.30 | $16.68 | $16.50 | 1,592,900 |
| 2017-06-30 | $16.38 | $16.38 | $16.38 | $16.38 | $16.21 | 0 |
| 2017-06-29 | $16.38 | $16.38 | $16.38 | $16.38 | $16.21 | 0 |
| 2017-06-28 | $16.65 | $16.75 | $16.26 | $16.38 | $16.21 | 1,515,300 |
| 2017-06-27 | $16.81 | $16.97 | $16.57 | $16.65 | $16.47 | 1,953,500 |
| 2017-06-26 | $16.49 | $16.84 | $16.40 | $16.74 | $16.56 | 2,214,530 |
| 2017-06-23 | $16.52 | $16.62 | $16.10 | $16.49 | $16.32 | 2,458,490 |
| 2017-06-22 | $17.11 | $17.37 | $16.50 | $16.51 | $16.34 | 3,178,830 |
| 2017-06-21 | $17.12 | $17.18 | $16.76 | $17.04 | $16.86 | 2,880,680 |
| 2017-06-20 | $17.09 | $17.48 | $17.01 | $17.06 | $16.88 | 3,234,140 |
| 2017-06-19 | $16.90 | $17.06 | $16.82 | $17.01 | $16.83 | 1,965,300 |
| 2017-06-16 | $16.97 | $17.17 | $16.82 | $16.93 | $16.75 | 3,423,810 |
| 2017-06-15 | $16.43 | $17.88 | $16.40 | $17.11 | $16.93 | 6,009,430 |
| 2017-06-14 | $16.31 | $16.56 | $16.22 | $16.41 | $16.24 | 2,989,800 |
| 2017-06-13 | $15.95 | $16.39 | $15.91 | $16.30 | $16.13 | 2,432,930 |
| 2017-06-12 | $16.58 | $16.58 | $15.91 | $15.95 | $15.78 | 3,356,310 |
| 2017-06-09 | $16.53 | $16.60 | $16.11 | $16.60 | $16.42 | 4,050,200 |
| 2017-06-08 | $16.73 | $16.98 | $16.49 | $16.52 | $16.35 | 4,804,290 |
| 2017-06-07 | $16.29 | $16.95 | $16.24 | $16.78 | $16.60 | 6,415,970 |
| 2017-06-06 | $16.42 | $16.68 | $16.09 | $16.29 | $16.12 | 7,416,650 |
| 2017-06-05 | $16.00 | $16.95 | $15.90 | $16.69 | $16.51 | 8,709,690 |
| 2017-06-02 | $15.98 | $16.55 | $15.98 | $15.98 | $15.81 | 10,920,910 |
| 2017-06-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.57 | 346,600 |
| 2017-05-31 | $19.73 | $19.73 | $19.73 | $19.73 | $19.52 | 83,400 |
| 2017-05-30 | $21.92 | $21.92 | $21.92 | $21.92 | $21.69 | 0 |
| 2017-05-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.69 | 0 |
| 2017-05-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.69 | 106,300 |
| 2017-05-25 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-18 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.11 | 0 |
| 2017-05-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.10 | 0 |
| 2017-05-12 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-11 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-09 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-05 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-05-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-25 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-21 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-18 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-13 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-12 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-11 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-05 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-04-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-31 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-30 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.09 | 0 |
| 2017-03-24 | $24.88 | $24.99 | $24.04 | $24.37 | $24.09 | 1,991,750 |
| 2017-03-23 | $24.08 | $24.79 | $24.02 | $24.75 | $24.46 | 2,369,900 |
| 2017-03-22 | $24.79 | $24.80 | $24.01 | $24.12 | $23.84 | 1,649,200 |
| 2017-03-21 | $24.60 | $25.24 | $24.31 | $24.83 | $24.54 | 3,099,780 |
| 2017-03-20 | $24.27 | $24.56 | $23.96 | $24.55 | $24.27 | 2,211,140 |
| 2017-03-17 | $24.05 | $24.60 | $23.88 | $24.39 | $24.11 | 2,788,580 |
| 2017-03-16 | $23.73 | $24.19 | $23.73 | $23.94 | $23.66 | 1,692,340 |
| 2017-03-15 | $23.86 | $24.13 | $23.66 | $23.89 | $23.61 | 1,353,470 |
| 2017-03-14 | $23.80 | $24.45 | $23.65 | $23.85 | $23.57 | 2,555,470 |
| 2017-03-13 | $23.89 | $23.91 | $23.20 | $23.59 | $23.32 | 2,651,890 |
| 2017-03-10 | $24.45 | $24.50 | $23.72 | $23.72 | $23.45 | 2,884,980 |
| 2017-03-09 | $24.35 | $24.75 | $24.16 | $24.47 | $24.19 | 2,256,900 |
| 2017-03-08 | $24.87 | $25.00 | $24.25 | $24.45 | $24.17 | 3,129,220 |
| 2017-03-07 | $24.40 | $25.44 | $24.03 | $25.00 | $24.71 | 7,198,860 |
| 2017-03-06 | $23.98 | $24.09 | $23.31 | $23.90 | $23.62 | 9,304,610 |
| 2017-03-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.67 | 0 |
| 2017-03-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.67 | 0 |
| 2017-03-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.67 | 0 |
| 2017-02-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.67 | 0 |
| 2017-02-27 | $22.83 | $23.13 | $22.62 | $22.94 | $22.67 | 2,849,080 |
| 2017-02-24 | $22.10 | $22.90 | $22.08 | $22.85 | $22.59 | 3,397,660 |
| 2017-02-23 | $22.08 | $22.40 | $21.71 | $22.25 | $21.99 | 2,960,010 |
| 2017-02-22 | $22.00 | $22.45 | $21.61 | $22.02 | $21.77 | 2,486,070 |
| 2017-02-21 | $21.56 | $22.08 | $21.52 | $22.03 | $21.78 | 2,321,900 |
| 2017-02-20 | $22.61 | $22.61 | $21.13 | $21.56 | $21.31 | 3,517,750 |
| 2017-02-17 | $22.68 | $22.84 | $22.38 | $22.57 | $22.31 | 1,970,540 |
| 2017-02-16 | $22.75 | $22.94 | $22.50 | $22.68 | $22.42 | 2,008,340 |
| 2017-02-15 | $23.10 | $23.48 | $22.68 | $22.75 | $22.49 | 2,810,870 |
| 2017-02-14 | $22.85 | $23.50 | $22.68 | $23.09 | $22.82 | 2,914,870 |
| 2017-02-13 | $22.96 | $23.19 | $22.65 | $22.88 | $22.62 | 3,128,160 |
| 2017-02-10 | $22.82 | $23.30 | $22.68 | $22.96 | $22.69 | 2,481,750 |
| 2017-02-09 | $22.25 | $23.19 | $22.06 | $22.72 | $22.46 | 2,726,750 |
| 2017-02-08 | $21.80 | $22.30 | $21.57 | $22.20 | $21.94 | 1,638,740 |
| 2017-02-07 | $21.75 | $22.03 | $21.70 | $21.89 | $21.64 | 1,721,070 |
| 2017-02-06 | $21.60 | $22.05 | $21.40 | $21.84 | $21.59 | 1,991,000 |
| 2017-02-03 | $22.15 | $22.16 | $21.42 | $21.60 | $21.35 | 1,453,940 |
| 2017-02-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 0 |
| 2017-02-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 0 |
| 2017-01-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 0 |
| 2017-01-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 0 |
| 2017-01-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 0 |
| 2017-01-26 | $21.73 | $22.00 | $21.69 | $21.91 | $21.66 | 954,310 |
| 2017-01-25 | $21.81 | $21.98 | $21.50 | $21.65 | $21.40 | 2,107,850 |
| 2017-01-24 | $21.28 | $22.15 | $21.18 | $21.82 | $21.57 | 2,616,710 |
| 2017-01-23 | $21.20 | $21.76 | $21.17 | $21.26 | $21.01 | 2,014,900 |
| 2017-01-20 | $20.83 | $21.50 | $20.50 | $21.31 | $21.06 | 1,855,310 |
| 2017-01-19 | $21.08 | $21.08 | $20.38 | $20.65 | $20.41 | 1,791,550 |
| 2017-01-18 | $21.38 | $21.56 | $20.90 | $21.00 | $20.76 | 1,205,150 |
| 2017-01-17 | $21.08 | $21.90 | $20.79 | $21.42 | $21.17 | 1,901,160 |
| 2017-01-16 | $22.33 | $22.54 | $20.20 | $21.14 | $20.90 | 2,022,760 |
| 2017-01-13 | $22.30 | $22.80 | $22.30 | $22.33 | $22.07 | 1,368,130 |
| 2017-01-12 | $23.79 | $23.90 | $22.30 | $22.62 | $22.36 | 1,772,630 |
| 2017-01-11 | $23.58 | $23.78 | $23.45 | $23.71 | $23.44 | 1,053,250 |
| 2017-01-10 | $23.80 | $23.98 | $23.45 | $23.58 | $23.31 | 1,231,240 |
| 2017-01-09 | $24.24 | $24.49 | $23.67 | $23.80 | $23.52 | 1,181,960 |
| 2017-01-06 | $24.36 | $24.70 | $23.91 | $24.24 | $23.96 | 1,497,260 |
| 2017-01-05 | $24.53 | $24.74 | $24.22 | $24.36 | $24.08 | 1,338,390 |
| 2017-01-04 | $24.36 | $24.66 | $24.28 | $24.53 | $24.25 | 1,844,260 |
| 2017-01-03 | $23.40 | $24.17 | $23.38 | $23.95 | $23.67 | 1,914,680 |
| 2017-01-02 | $23.38 | $23.38 | $23.38 | $23.38 | $23.11 | 0 |
| 2016-12-30 | $23.22 | $23.62 | $23.22 | $23.38 | $23.11 | 879,460 |
| 2016-12-29 | $23.23 | $23.52 | $23.03 | $23.19 | $22.92 | 1,591,950 |
| 2016-12-28 | $23.48 | $23.64 | $23.15 | $23.41 | $23.14 | 1,157,600 |
| 2016-12-27 | $22.97 | $23.66 | $22.90 | $23.49 | $23.22 | 1,062,060 |
| 2016-12-26 | $22.53 | $23.10 | $22.10 | $23.10 | $22.83 | 1,579,280 |
| 2016-12-23 | $23.07 | $23.20 | $22.23 | $22.50 | $22.24 | 1,253,480 |
| 2016-12-22 | $23.10 | $23.35 | $23.04 | $23.04 | $22.77 | 821,670 |
| 2016-12-21 | $22.99 | $23.34 | $22.99 | $23.18 | $22.91 | 973,110 |
| 2016-12-20 | $22.70 | $23.28 | $22.53 | $22.98 | $22.71 | 1,889,870 |
| 2016-12-19 | $22.90 | $23.07 | $22.57 | $22.65 | $22.39 | 1,171,510 |
| 2016-12-16 | $22.50 | $23.38 | $22.36 | $22.85 | $22.59 | 1,596,210 |
| 2016-12-15 | $22.48 | $22.87 | $22.11 | $22.60 | $22.34 | 1,153,790 |
| 2016-12-14 | $22.42 | $22.67 | $22.11 | $22.39 | $22.13 | 1,308,220 |
| 2016-12-13 | $22.39 | $22.62 | $21.66 | $22.31 | $22.05 | 1,346,310 |
| 2016-12-12 | $24.70 | $24.90 | $22.38 | $22.40 | $22.14 | 2,776,180 |
| 2016-12-09 | $24.78 | $25.09 | $24.75 | $24.75 | $24.46 | 947,950 |
| 2016-12-08 | $25.57 | $25.62 | $24.83 | $24.83 | $24.54 | 1,484,510 |
| 2016-12-07 | $25.13 | $25.50 | $25.08 | $25.43 | $25.14 | 851,800 |
| 2016-12-06 | $25.30 | $25.50 | $25.10 | $25.12 | $24.83 | 1,440,690 |
| 2016-12-05 | $25.00 | $25.76 | $24.89 | $25.35 | $25.06 | 2,295,060 |
| 2016-12-02 | $25.90 | $25.94 | $24.90 | $25.73 | $25.43 | 2,192,680 |
| 2016-12-01 | $25.80 | $26.33 | $25.41 | $25.97 | $25.67 | 2,033,660 |
| 2016-11-30 | $25.43 | $26.02 | $25.30 | $25.62 | $25.32 | 1,462,690 |
| 2016-11-29 | $25.58 | $26.02 | $25.38 | $25.43 | $25.14 | 1,841,180 |
| 2016-11-28 | $26.02 | $26.53 | $25.70 | $25.70 | $25.40 | 2,236,690 |
| 2016-11-25 | $26.20 | $26.44 | $25.25 | $26.20 | $25.90 | 3,036,690 |
| 2016-11-24 | $26.35 | $26.63 | $25.87 | $26.28 | $25.98 | 2,037,300 |
| 2016-11-23 | $27.03 | $27.20 | $26.30 | $26.33 | $26.03 | 3,026,240 |
| 2016-11-22 | $26.37 | $27.03 | $26.15 | $27.02 | $26.71 | 3,270,640 |
| 2016-11-21 | $26.90 | $27.47 | $26.20 | $26.25 | $25.95 | 4,655,290 |
| 2016-11-18 | $26.88 | $27.35 | $26.81 | $27.16 | $26.85 | 2,909,820 |
| 2016-11-17 | $27.12 | $27.68 | $26.74 | $27.05 | $26.74 | 4,190,770 |
| 2016-11-16 | $26.88 | $27.46 | $26.66 | $27.11 | $26.80 | 6,677,210 |
| 2016-11-15 | $25.88 | $26.93 | $25.51 | $26.88 | $26.57 | 6,016,600 |
| 2016-11-14 | $26.73 | $27.50 | $26.09 | $26.15 | $25.85 | 4,776,190 |
| 2016-11-11 | $27.13 | $27.13 | $26.40 | $26.69 | $26.38 | 4,514,260 |
| 2016-11-10 | $25.99 | $27.20 | $25.99 | $27.13 | $26.82 | 6,368,720 |
| 2016-11-09 | $26.49 | $26.75 | $25.43 | $25.82 | $25.52 | 6,627,250 |
| 2016-11-08 | $25.88 | $26.94 | $25.50 | $26.52 | $26.21 | 8,289,100 |
| 2016-11-07 | $25.20 | $26.29 | $25.20 | $25.53 | $25.23 | 5,830,080 |
| 2016-11-04 | $24.94 | $25.40 | $24.72 | $25.16 | $24.87 | 4,286,930 |
| 2016-11-03 | $24.70 | $25.04 | $24.47 | $24.98 | $24.69 | 4,565,260 |
| 2016-11-02 | $24.60 | $24.94 | $24.43 | $24.67 | $24.38 | 3,506,190 |
| 2016-11-01 | $24.10 | $24.80 | $24.10 | $24.65 | $24.36 | 4,539,050 |
| 2016-10-31 | $23.90 | $24.20 | $23.60 | $24.20 | $23.92 | 0 |
| 2016-10-28 | $24.25 | $24.40 | $23.88 | $23.90 | $23.62 | 2,313,840 |
| 2016-10-27 | $24.50 | $24.50 | $24.15 | $24.25 | $23.97 | 1,929,880 |
| 2016-10-26 | $24.26 | $24.72 | $24.12 | $24.54 | $24.26 | 3,621,940 |
| 2016-10-25 | $24.50 | $24.60 | $24.16 | $24.30 | $24.02 | 2,152,310 |
| 2016-10-24 | $24.42 | $24.59 | $24.19 | $24.46 | $24.18 | 2,862,090 |
| 2016-10-21 | $24.07 | $24.39 | $23.55 | $24.35 | $24.07 | 4,179,690 |
| 2016-10-20 | $23.76 | $24.20 | $23.75 | $24.10 | $23.82 | 2,441,780 |
| 2016-10-19 | $23.88 | $24.39 | $23.78 | $23.94 | $23.66 | 2,772,760 |
| 2016-10-18 | $23.27 | $23.79 | $23.21 | $23.75 | $23.48 | 2,762,520 |
| 2016-10-17 | $23.99 | $23.99 | $23.20 | $23.24 | $22.97 | 2,266,400 |
| 2016-10-14 | $24.11 | $24.11 | $23.55 | $23.80 | $23.52 | 2,417,550 |
| 2016-10-13 | $23.88 | $24.22 | $23.68 | $24.11 | $23.83 | 3,115,190 |
| 2016-10-12 | $23.58 | $23.95 | $23.58 | $23.81 | $23.53 | 2,244,700 |
| 2016-10-11 | $23.83 | $23.89 | $23.50 | $23.79 | $23.51 | 3,022,330 |
| 2016-10-10 | $23.33 | $23.84 | $23.17 | $23.78 | $23.51 | 3,359,660 |
| 2016-10-07 | $23.12 | $23.12 | $23.12 | $23.12 | $22.85 | 0 |
| 2016-10-06 | $23.12 | $23.12 | $23.12 | $23.12 | $22.85 | 0 |
| 2016-10-05 | $23.12 | $23.12 | $23.12 | $23.12 | $22.85 | 0 |
| 2016-10-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.85 | 0 |
| 2016-10-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.85 | 0 |
| 2016-09-30 | $23.09 | $23.22 | $22.87 | $23.12 | $22.85 | 1,326,040 |
| 2016-09-29 | $22.80 | $23.19 | $22.76 | $23.08 | $22.81 | 1,673,740 |
| 2016-09-28 | $22.74 | $22.98 | $22.72 | $22.80 | $22.54 | 1,635,430 |
| 2016-09-27 | $22.52 | $22.93 | $22.42 | $22.83 | $22.57 | 2,537,690 |
| 2016-09-26 | $23.54 | $23.75 | $22.50 | $22.71 | $22.45 | 3,929,080 |
| 2016-09-23 | $23.16 | $23.73 | $23.07 | $23.65 | $23.38 | 4,200,180 |
| 2016-09-22 | $23.29 | $23.40 | $23.09 | $23.10 | $22.83 | 1,976,280 |
| 2016-09-21 | $23.01 | $23.40 | $23.01 | $23.10 | $22.83 | 3,815,840 |
| 2016-09-20 | $22.80 | $23.15 | $22.75 | $23.05 | $22.78 | 3,147,080 |
| 2016-09-19 | $22.96 | $23.40 | $22.60 | $22.90 | $22.64 | 4,195,570 |
| 2016-09-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.33 | 0 |
| 2016-09-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.33 | 0 |
| 2016-09-14 | $22.15 | $23.19 | $22.15 | $22.59 | $22.33 | 3,122,550 |
| 2016-09-13 | $22.03 | $22.29 | $22.01 | $22.22 | $21.96 | 1,303,900 |
| 2016-09-12 | $22.52 | $22.94 | $21.82 | $21.93 | $21.68 | 2,617,830 |
| 2016-09-09 | $23.39 | $23.56 | $23.11 | $23.11 | $22.84 | 3,178,680 |
| 2016-09-08 | $22.90 | $23.45 | $22.72 | $23.39 | $23.12 | 3,414,960 |
| 2016-09-07 | $23.14 | $23.55 | $22.91 | $22.96 | $22.69 | 4,011,180 |
| 2016-09-06 | $22.51 | $23.17 | $22.25 | $23.04 | $22.77 | 3,052,410 |
| 2016-09-05 | $22.43 | $22.75 | $22.26 | $22.50 | $22.24 | 1,682,200 |
| 2016-09-02 | $22.45 | $22.60 | $22.09 | $22.25 | $21.99 | 2,025,700 |
| 2016-09-01 | $22.51 | $22.80 | $22.42 | $22.45 | $22.19 | 2,665,910 |
| 2016-08-31 | $22.51 | $22.77 | $22.22 | $22.48 | $22.22 | 2,037,440 |
| 2016-08-30 | $22.69 | $22.85 | $22.45 | $22.56 | $22.30 | 1,828,890 |
| 2016-08-29 | $22.52 | $22.73 | $22.40 | $22.62 | $22.36 | 2,091,440 |
| 2016-08-26 | $22.35 | $22.76 | $22.16 | $22.57 | $22.31 | 2,695,600 |
| 2016-08-25 | $22.41 | $22.52 | $21.97 | $22.24 | $21.98 | 2,141,920 |
| 2016-08-24 | $22.27 | $22.78 | $22.27 | $22.54 | $22.28 | 1,767,500 |
| 2016-08-23 | $22.01 | $22.56 | $22.00 | $22.28 | $22.02 | 1,869,340 |
| 2016-08-22 | $22.80 | $22.92 | $21.92 | $21.97 | $21.72 | 2,307,720 |
| 2016-08-19 | $23.15 | $23.15 | $22.70 | $22.85 | $22.59 | 2,159,580 |
| 2016-08-18 | $22.98 | $23.09 | $22.70 | $22.83 | $22.57 | 2,119,830 |
| 2016-08-17 | $23.00 | $23.32 | $22.86 | $22.99 | $22.72 | 2,342,230 |
| 2016-08-16 | $22.78 | $23.08 | $22.75 | $22.88 | $22.62 | 2,477,360 |
| 2016-08-15 | $22.30 | $23.05 | $22.08 | $22.81 | $22.55 | 3,297,180 |
| 2016-08-12 | $22.02 | $22.24 | $21.81 | $22.21 | $21.95 | 1,479,170 |
| 2016-08-11 | $22.70 | $22.70 | $21.93 | $21.97 | $21.72 | 1,878,700 |
| 2016-08-10 | $22.60 | $22.88 | $22.31 | $22.69 | $22.43 | 2,155,950 |
| 2016-08-09 | $22.20 | $22.65 | $22.02 | $22.60 | $22.34 | 2,234,710 |
| 2016-08-08 | $21.78 | $22.14 | $21.37 | $22.13 | $21.87 | 1,779,590 |
| 2016-08-05 | $22.10 | $22.18 | $21.67 | $21.80 | $21.55 | 1,863,990 |
| 2016-08-04 | $21.82 | $22.30 | $21.75 | $22.10 | $21.84 | 1,861,950 |
| 2016-08-03 | $21.81 | $21.89 | $21.60 | $21.78 | $21.53 | 1,629,330 |
| 2016-08-02 | $21.26 | $21.92 | $21.26 | $21.80 | $21.55 | 2,537,990 |
| 2016-08-01 | $21.82 | $21.82 | $20.70 | $21.39 | $21.14 | 3,271,960 |
| 2016-07-29 | $22.22 | $22.49 | $21.50 | $21.74 | $21.49 | 3,591,590 |
| 2016-07-28 | $23.00 | $23.02 | $21.70 | $22.37 | $22.11 | 4,869,840 |
| 2016-07-27 | $25.50 | $25.52 | $22.95 | $23.04 | $22.77 | 7,040,930 |
| 2016-07-26 | $25.08 | $25.50 | $25.04 | $25.50 | $25.21 | 2,955,390 |
| 2016-07-25 | $24.76 | $25.16 | $24.70 | $25.16 | $24.87 | 2,428,380 |
| 2016-07-22 | $25.21 | $25.47 | $24.95 | $24.95 | $24.66 | 3,176,740 |
| 2016-07-21 | $25.00 | $26.40 | $24.81 | $25.45 | $25.16 | 4,856,610 |
| 2016-07-20 | $25.40 | $25.40 | $25.01 | $25.02 | $24.73 | 2,553,060 |
| 2016-07-19 | $24.60 | $25.25 | $24.48 | $25.17 | $24.88 | 3,291,620 |
| 2016-07-18 | $24.57 | $24.82 | $24.00 | $24.61 | $24.33 | 2,489,770 |
| 2016-07-15 | $25.06 | $25.38 | $24.51 | $24.67 | $24.38 | 4,863,250 |
| 2016-07-14 | $25.69 | $26.00 | $25.40 | $25.62 | $25.32 | 3,636,050 |
| 2016-07-13 | $25.56 | $26.10 | $25.33 | $25.69 | $25.39 | 4,495,130 |
| 2016-07-12 | $25.02 | $25.66 | $24.10 | $25.60 | $25.30 | 5,460,840 |
| 2016-07-11 | $26.04 | $26.20 | $25.01 | $25.07 | $24.78 | 4,544,340 |
| 2016-07-08 | $25.66 | $26.55 | $25.62 | $26.21 | $25.91 | 5,203,530 |
| 2016-07-07 | $26.44 | $26.44 | $25.40 | $25.62 | $25.32 | 6,307,470 |
| 2016-07-06 | $26.50 | $27.20 | $26.28 | $26.44 | $26.13 | 9,179,020 |
| 2016-07-05 | $25.24 | $27.74 | $24.63 | $27.18 | $26.87 | 10,952,840 |
| 2016-07-04 | $24.71 | $25.40 | $24.60 | $25.22 | $24.93 | 4,841,920 |
| 2016-07-01 | $24.72 | $25.09 | $24.42 | $24.68 | $24.39 | 4,714,080 |
| 2016-06-30 | $24.70 | $24.95 | $24.41 | $24.85 | $24.56 | 4,388,640 |
| 2016-06-29 | $25.15 | $25.25 | $24.51 | $24.70 | $24.41 | 5,460,500 |
| 2016-06-28 | $24.90 | $25.40 | $24.52 | $25.00 | $24.71 | 7,323,890 |
| 2016-06-27 | $24.03 | $25.48 | $24.01 | $25.22 | $24.93 | 8,186,570 |
| 2016-06-24 | $23.65 | $24.90 | $22.72 | $24.32 | $24.04 | 11,611,290 |
| 2016-06-23 | $23.19 | $23.97 | $23.10 | $23.85 | $23.57 | 8,214,830 |
| 2016-06-22 | $21.95 | $23.39 | $21.84 | $23.36 | $23.09 | 5,837,140 |
| 2016-06-21 | $22.93 | $23.30 | $21.82 | $22.08 | $21.82 | 5,407,990 |
| 2016-06-20 | $22.90 | $23.50 | $22.60 | $22.90 | $22.64 | 5,735,420 |
| 2016-06-17 | $22.15 | $22.98 | $22.06 | $22.66 | $22.40 | 5,127,650 |
| 2016-06-16 | $22.05 | $22.49 | $21.81 | $22.08 | $21.82 | 3,997,760 |
| 2016-06-15 | $20.81 | $22.47 | $20.72 | $22.08 | $21.82 | 4,178,160 |
| 2016-06-14 | $20.80 | $21.42 | $20.80 | $21.09 | $20.85 | 4,072,090 |
| 2016-06-13 | $23.20 | $23.37 | $21.38 | $21.38 | $21.13 | 6,874,340 |
| 2016-06-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 0 |
| 2016-06-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 0 |
| 2016-06-08 | $23.67 | $24.19 | $23.29 | $23.75 | $23.41 | 6,015,210 |
| 2016-06-07 | $23.66 | $23.86 | $23.35 | $23.74 | $23.40 | 4,242,840 |
| 2016-06-06 | $23.84 | $24.02 | $23.28 | $23.75 | $23.41 | 5,737,540 |
| 2016-06-03 | $24.05 | $24.35 | $23.41 | $23.80 | $23.46 | 7,912,780 |
| 2016-06-02 | $23.35 | $24.47 | $23.06 | $24.20 | $23.85 | 9,051,510 |
| 2016-06-01 | $23.62 | $23.78 | $23.07 | $23.39 | $23.05 | 11,908,220 |
| 2016-05-31 | $20.88 | $22.78 | $20.75 | $22.78 | $22.45 | 8,358,460 |
| 2016-05-30 | $20.95 | $21.28 | $20.20 | $20.71 | $20.41 | 3,206,120 |
| 2016-05-27 | $21.10 | $21.44 | $20.86 | $21.11 | $20.81 | 3,626,220 |
| 2016-05-26 | $21.00 | $21.47 | $20.38 | $21.40 | $21.09 | 4,713,030 |
| 2016-05-25 | $21.60 | $21.92 | $21.00 | $21.23 | $20.93 | 5,232,610 |
| 2016-05-24 | $21.88 | $21.89 | $21.02 | $21.41 | $21.10 | 4,672,400 |
| 2016-05-23 | $21.51 | $22.10 | $21.47 | $21.88 | $21.57 | 7,652,640 |
| 2016-05-20 | $20.23 | $22.26 | $19.81 | $21.88 | $21.57 | 10,799,320 |
| 2016-05-19 | $19.33 | $21.25 | $19.32 | $20.77 | $20.47 | 10,926,320 |
| 2016-05-18 | $20.51 | $20.54 | $19.00 | $19.32 | $19.04 | 4,157,260 |
| 2016-05-17 | $21.25 | $21.44 | $20.50 | $20.90 | $20.60 | 4,462,660 |
| 2016-05-16 | $20.65 | $21.20 | $20.37 | $21.17 | $20.87 | 3,224,710 |
| 2016-05-13 | $20.60 | $21.24 | $20.00 | $20.71 | $20.41 | 3,981,410 |
| 2016-05-12 | $20.11 | $20.60 | $19.62 | $20.56 | $20.27 | 2,247,060 |
| 2016-05-11 | $21.35 | $21.47 | $20.50 | $20.63 | $20.33 | 2,299,140 |
| 2016-05-10 | $21.11 | $21.46 | $20.98 | $21.14 | $20.84 | 1,878,260 |
| 2016-05-09 | $22.29 | $22.50 | $20.86 | $21.00 | $20.70 | 3,761,460 |
| 2016-05-06 | $24.51 | $25.05 | $22.70 | $22.80 | $22.47 | 6,053,820 |
| 2016-05-05 | $23.85 | $24.65 | $23.85 | $24.50 | $24.15 | 3,697,440 |
| 2016-05-04 | $23.65 | $24.48 | $23.30 | $24.12 | $23.77 | 5,153,630 |
| 2016-05-03 | $22.95 | $23.76 | $22.53 | $23.74 | $23.40 | 4,337,830 |
| 2016-05-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.41 | 0 |
| 2016-04-29 | $23.15 | $23.40 | $22.70 | $22.74 | $22.41 | 2,906,360 |
| 2016-04-28 | $23.15 | $23.30 | $22.23 | $23.27 | $22.94 | 3,488,750 |
| 2016-04-27 | $23.28 | $23.70 | $22.89 | $22.95 | $22.62 | 3,678,850 |
| 2016-04-26 | $22.61 | $23.20 | $22.51 | $23.15 | $22.82 | 3,552,120 |
| 2016-04-25 | $22.84 | $22.84 | $22.01 | $22.65 | $22.33 | 2,963,060 |
| 2016-04-22 | $22.64 | $23.16 | $22.61 | $22.94 | $22.61 | 3,932,490 |
| 2016-04-21 | $24.10 | $24.20 | $22.66 | $22.73 | $22.40 | 6,399,580 |
| 2016-04-20 | $27.03 | $27.20 | $24.21 | $24.28 | $23.93 | 8,068,850 |
| 2016-04-19 | $27.10 | $27.25 | $26.56 | $26.90 | $26.51 | 4,624,830 |
| 2016-04-18 | $27.01 | $27.20 | $26.50 | $26.97 | $26.58 | 5,740,610 |
| 2016-04-15 | $28.08 | $28.25 | $27.30 | $27.60 | $27.20 | 9,351,640 |
| 2016-04-14 | $26.77 | $27.96 | $26.50 | $27.85 | $27.45 | 10,356,760 |
| 2016-04-13 | $26.31 | $27.10 | $26.31 | $26.42 | $26.04 | 6,473,440 |
| 2016-04-12 | $26.56 | $26.57 | $25.65 | $26.23 | $25.85 | 5,292,350 |
| 2016-04-11 | $25.65 | $26.97 | $25.56 | $26.55 | $26.17 | 5,995,470 |
| 2016-04-08 | $26.20 | $26.30 | $25.05 | $25.56 | $25.19 | 5,716,990 |
| 2016-04-07 | $27.00 | $27.39 | $26.36 | $26.40 | $26.02 | 7,151,030 |
| 2016-04-06 | $26.29 | $27.50 | $26.10 | $27.10 | $26.71 | 10,530,900 |
| 2016-04-05 | $25.24 | $26.74 | $25.24 | $26.50 | $26.12 | 8,689,710 |
| 2016-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.89 | 0 |
| 2016-04-01 | $25.65 | $25.70 | $24.75 | $25.25 | $24.89 | 5,331,920 |
| 2016-03-31 | $25.56 | $26.47 | $25.55 | $25.84 | $25.47 | 8,650,240 |
| 2016-03-30 | $24.71 | $25.50 | $24.48 | $25.36 | $25.00 | 7,357,220 |
| 2016-03-29 | $26.32 | $26.48 | $23.90 | $24.40 | $24.05 | 8,652,590 |
| 2016-03-28 | $26.80 | $27.39 | $26.20 | $26.29 | $25.91 | 7,067,350 |
| 2016-03-25 | $26.30 | $27.22 | $26.20 | $26.72 | $26.34 | 7,183,570 |
| 2016-03-24 | $27.12 | $27.90 | $26.05 | $26.41 | $26.03 | 8,794,020 |
| 2016-03-23 | $27.40 | $27.88 | $27.10 | $27.62 | $27.22 | 9,378,430 |
| 2016-03-22 | $28.00 | $28.56 | $27.50 | $27.61 | $27.21 | 15,196,010 |
| 2016-03-21 | $25.91 | $29.04 | $25.81 | $29.04 | $28.62 | 23,236,070 |
| 2016-03-18 | $25.02 | $26.99 | $24.73 | $26.40 | $26.02 | 22,650,350 |
| 2016-03-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.22 | 987,100 |
| 2016-03-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.13 | 73,800 |
| 2016-03-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-10 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-09 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-08 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-03 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-03-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-29 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-24 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-23 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-17 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-10 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-09 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-08 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-03 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-02-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-29 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-28 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-27 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-20 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-13 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-08 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-06 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2016-01-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-31 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-30 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-29 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-28 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-24 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-23 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-17 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-10 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-09 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-08 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-07 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-03 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-12-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-30 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-27 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-24 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-23 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-20 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-17 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.36 | 0 |
| 2015-11-13 | $33.80 | $34.28 | $32.01 | $32.83 | $32.36 | 7,190,170 |
| 2015-11-12 | $34.99 | $34.99 | $33.50 | $34.45 | $33.96 | 9,580,530 |
| 2015-11-11 | $32.58 | $35.20 | $32.10 | $34.92 | $34.42 | 11,280,310 |
| 2015-11-10 | $31.41 | $33.78 | $31.38 | $32.30 | $31.84 | 11,175,610 |
| 2015-11-09 | $29.82 | $33.48 | $29.73 | $32.16 | $31.70 | 12,727,850 |
| 2015-11-06 | $29.78 | $31.51 | $29.62 | $30.55 | $30.11 | 11,002,670 |
| 2015-11-05 | $30.22 | $30.60 | $28.98 | $29.80 | $29.37 | 10,496,140 |
| 2015-11-04 | $28.47 | $30.70 | $28.47 | $30.24 | $29.81 | 9,559,400 |
| 2015-11-03 | $28.15 | $29.24 | $27.90 | $28.20 | $27.80 | 7,951,940 |
| 2015-11-02 | $30.34 | $30.48 | $28.00 | $28.38 | $27.97 | 14,072,210 |
| 2015-10-30 | $28.80 | $30.72 | $28.13 | $30.72 | $30.28 | 13,021,700 |
| 2015-10-29 | $28.40 | $28.92 | $27.02 | $27.93 | $27.53 | 7,972,830 |
| 2015-10-28 | $28.38 | $29.39 | $27.35 | $27.59 | $27.19 | 9,671,530 |
| 2015-10-27 | $28.06 | $29.46 | $26.05 | $28.83 | $28.42 | 12,526,760 |
| 2015-10-26 | $29.10 | $30.15 | $28.06 | $28.81 | $28.40 | 18,358,490 |
| 2015-10-23 | $25.86 | $28.38 | $25.86 | $28.38 | $27.97 | 12,341,010 |
| 2015-10-22 | $24.46 | $25.89 | $23.80 | $25.80 | $25.43 | 12,152,640 |
| 2015-10-21 | $26.30 | $28.00 | $24.01 | $24.01 | $23.67 | 16,168,010 |
| 2015-10-20 | $25.15 | $27.53 | $25.12 | $26.68 | $26.30 | 14,675,950 |
| 2015-10-19 | $25.00 | $25.60 | $24.40 | $25.46 | $25.10 | 12,477,140 |
| 2015-10-16 | $24.70 | $26.86 | $24.38 | $25.59 | $25.22 | 17,463,780 |
| 2015-10-15 | $22.70 | $24.55 | $22.70 | $24.42 | $24.07 | 10,930,330 |
| 2015-10-14 | $23.56 | $24.05 | $22.73 | $22.80 | $22.47 | 9,795,820 |
| 2015-10-13 | $23.20 | $24.35 | $23.10 | $23.85 | $23.51 | 12,060,240 |
| 2015-10-12 | $22.99 | $24.30 | $22.88 | $23.58 | $23.24 | 11,364,140 |
| 2015-10-09 | $22.50 | $23.14 | $22.25 | $22.89 | $22.56 | 7,655,410 |
| 2015-10-08 | $22.01 | $23.58 | $22.01 | $22.84 | $22.51 | 11,327,210 |
| 2015-10-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.13 | 0 |
| 2015-10-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.13 | 0 |
| 2015-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.13 | 0 |
| 2015-10-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.13 | 0 |
| 2015-10-01 | $21.44 | $21.44 | $21.44 | $21.44 | $21.13 | 0 |
| 2015-09-30 | $21.68 | $21.96 | $20.56 | $21.44 | $21.13 | 8,142,720 |
| 2015-09-29 | $21.11 | $22.46 | $21.11 | $21.70 | $21.39 | 10,833,470 |
| 2015-09-28 | $19.94 | $21.78 | $19.48 | $21.78 | $21.47 | 10,678,470 |
| 2015-09-25 | $21.20 | $21.47 | $19.59 | $19.80 | $19.52 | 11,400,050 |
| 2015-09-24 | $22.08 | $23.00 | $21.68 | $21.77 | $21.46 | 16,498,410 |
| 2015-09-23 | $19.30 | $21.74 | $19.12 | $21.74 | $21.43 | 11,952,640 |
| 2015-09-22 | $19.83 | $20.29 | $19.12 | $19.76 | $19.48 | 8,588,000 |
| 2015-09-21 | $17.91 | $19.96 | $17.85 | $19.84 | $19.56 | 7,684,380 |
| 2015-09-18 | $17.99 | $18.69 | $17.40 | $18.56 | $18.29 | 6,252,090 |
| 2015-09-17 | $18.20 | $19.15 | $17.78 | $17.80 | $17.54 | 9,218,660 |
| 2015-09-16 | $16.40 | $17.78 | $16.01 | $17.78 | $17.53 | 7,503,080 |
| 2015-09-15 | $16.60 | $17.35 | $16.16 | $16.16 | $15.93 | 7,108,560 |
| 2015-09-14 | $20.18 | $20.18 | $17.96 | $17.96 | $17.70 | 5,928,930 |
| 2015-09-11 | $19.55 | $20.33 | $19.33 | $19.95 | $19.66 | 6,519,160 |
| 2015-09-10 | $19.70 | $20.10 | $19.07 | $19.27 | $18.99 | 5,437,620 |
| 2015-09-09 | $19.30 | $20.54 | $19.01 | $20.05 | $19.76 | 9,194,340 |
| 2015-09-08 | $16.81 | $18.84 | $16.81 | $18.84 | $18.57 | 6,180,530 |
| 2015-09-07 | $16.68 | $17.63 | $16.40 | $17.13 | $16.88 | 6,251,960 |
| 2015-09-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.07 | 0 |
| 2015-09-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.07 | 0 |
| 2015-09-02 | $16.35 | $18.99 | $16.30 | $16.30 | $16.07 | 6,314,590 |
| 2015-09-01 | $19.27 | $19.75 | $18.11 | $18.11 | $17.85 | 4,557,970 |
| 2015-08-31 | $21.50 | $21.90 | $20.12 | $20.12 | $19.83 | 6,813,790 |
| 2015-08-28 | $20.70 | $22.49 | $19.84 | $22.35 | $22.03 | 11,021,410 |
| 2015-08-27 | $20.00 | $21.08 | $17.70 | $20.45 | $20.16 | 6,490,180 |
| 2015-08-26 | $20.90 | $22.35 | $19.54 | $19.54 | $19.26 | 6,958,610 |
| 2015-08-25 | $21.71 | $22.50 | $21.71 | $21.71 | $21.40 | 3,718,160 |
| 2015-08-24 | $24.91 | $25.80 | $24.12 | $24.12 | $23.77 | 4,138,640 |
Shenzhen Kingsun Science Tech Company Ltd (300235) News Headlines
Recent Shenzhen Kingsun Science Tech Company Ltd (300235) News
Similar Companies to Shenzhen Kingsun Science Tech Company Ltd (300235) 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 | -- | -- | -- |