Chongqing MAS Sci Tech Company Ltd (300275) Exchange: SHE
Data as of July 17, 2025
$12.88 ($-0.13) -1.00%
Chongqing MAS Sci Tech Company Ltd - Daily Information
Click for more stock information on Chongqing MAS Sci Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.05 |
| Previous Close | $12.88 |
| High | $13.10 |
| Low | $12.83 |
| Adjusted Open | $13.05 |
| Previous Adjusted Close | $12.88 |
| Adjusted High | $13.10 |
| Adjusted Low | $12.83 |
About Chongqing MAS Sci Tech Company Ltd (300275)
CHONGQING MAS SCI.& TECH.CO., LTD. is principally engaged in the research, development, design, production and sale of coal mine safety production monitoring equipment and complete security supporting systems. The Company primarily provides coal mine security monitoring systems, coal mine staff positioning management systems, coal mine gas grainage and integrated automatic controlling systems, coal and gas outburst real-time diagnostic systems, as well as monitoring equipment and components, including sensors for mine use, monitoring substations for mine use, dynamic target markers for mine use, card checking machines for mine use, staff identification cards and monitoring devices, among others.
Invest in Chongqing MAS Sci Tech Company Ltd (300275)
Historical Stock Data for Chongqing MAS Sci Tech Company Ltd (300275)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.05 | $13.10 | $12.83 | $12.88 | $12.88 | 6,582,030 |
| 2025-07-08 | $12.76 | $13.01 | $12.73 | $13.01 | $13.01 | 6,520,440 |
| 2025-07-07 | $12.75 | $12.79 | $12.60 | $12.76 | $12.76 | 4,223,630 |
| 2025-07-04 | $12.95 | $12.96 | $12.67 | $12.70 | $12.70 | 7,508,700 |
| 2025-07-03 | $12.95 | $13.10 | $12.89 | $12.96 | $12.96 | 4,948,480 |
| 2025-07-02 | $13.08 | $13.13 | $12.82 | $12.92 | $12.92 | 6,901,680 |
| 2025-07-01 | $13.30 | $13.35 | $13.02 | $13.12 | $13.12 | 8,865,680 |
| 2025-06-30 | $13.12 | $13.25 | $13.12 | $13.22 | $13.22 | 8,035,380 |
| 2025-06-27 | $13.32 | $13.37 | $13.12 | $13.14 | $13.14 | 9,372,840 |
| 2025-06-26 | $12.98 | $13.50 | $12.90 | $13.21 | $13.21 | 18,173,760 |
| 2025-06-25 | $12.90 | $13.02 | $12.82 | $12.99 | $12.99 | 10,235,000 |
| 2025-06-24 | $12.53 | $12.90 | $12.45 | $12.90 | $12.90 | 10,200,620 |
| 2025-06-23 | $12.22 | $12.51 | $12.10 | $12.51 | $12.51 | 5,636,360 |
| 2025-06-20 | $12.41 | $12.61 | $12.25 | $12.25 | $12.25 | 6,074,060 |
| 2025-06-19 | $12.70 | $12.93 | $12.44 | $12.49 | $12.49 | 7,876,860 |
| 2025-06-18 | $12.63 | $13.00 | $12.46 | $12.80 | $12.80 | 10,501,900 |
| 2025-06-17 | $12.54 | $12.89 | $12.42 | $12.71 | $12.71 | 10,146,940 |
| 2025-06-13 | $12.76 | $12.84 | $12.45 | $12.48 | $12.48 | 10,075,460 |
| 2025-06-12 | $12.98 | $12.99 | $12.74 | $12.83 | $12.83 | 8,161,500 |
| 2025-06-11 | $12.99 | $13.07 | $12.83 | $12.99 | $12.99 | 10,531,750 |
| 2025-06-10 | $12.81 | $13.41 | $12.73 | $12.98 | $12.98 | 23,083,260 |
| 2025-06-09 | $12.52 | $12.95 | $12.39 | $12.76 | $12.76 | 10,360,640 |
| 2025-06-06 | $12.61 | $12.65 | $12.45 | $12.52 | $12.52 | 5,746,190 |
| 2025-06-05 | $12.53 | $12.67 | $12.40 | $12.63 | $12.63 | 7,932,260 |
| 2025-06-04 | $12.64 | $12.69 | $12.47 | $12.55 | $12.55 | 7,885,510 |
| 2025-06-03 | $12.75 | $12.92 | $12.63 | $12.66 | $12.66 | 10,947,380 |
| 2025-05-30 | $12.89 | $13.23 | $12.56 | $12.93 | $12.93 | 16,640,100 |
| 2025-05-29 | $12.37 | $12.95 | $12.24 | $12.89 | $12.89 | 15,463,180 |
| 2025-05-28 | $12.18 | $12.88 | $12.18 | $12.32 | $12.32 | 13,732,660 |
| 2025-05-27 | $12.36 | $12.45 | $12.12 | $12.20 | $12.20 | 6,791,800 |
| 2025-05-26 | $12.26 | $12.46 | $12.14 | $12.37 | $12.37 | 6,420,550 |
| 2025-05-23 | $12.45 | $12.65 | $12.26 | $12.26 | $12.26 | 6,590,450 |
| 2025-05-22 | $12.70 | $12.82 | $12.38 | $12.43 | $12.43 | 7,270,440 |
| 2025-05-21 | $12.98 | $13.02 | $12.66 | $12.72 | $12.72 | 6,435,780 |
| 2025-05-20 | $12.84 | $13.03 | $12.65 | $13.01 | $13.01 | 6,254,120 |
| 2025-05-19 | $12.90 | $12.95 | $12.65 | $12.82 | $12.82 | 6,828,060 |
| 2025-05-16 | $12.91 | $13.03 | $12.83 | $12.90 | $12.90 | 5,513,120 |
| 2025-05-15 | $13.12 | $13.17 | $12.87 | $12.90 | $12.90 | 6,484,100 |
| 2025-05-14 | $13.18 | $13.42 | $13.11 | $13.19 | $13.19 | 7,065,480 |
| 2025-05-13 | $13.53 | $13.59 | $13.13 | $13.19 | $13.19 | 8,566,600 |
| 2025-05-12 | $13.14 | $13.45 | $13.10 | $13.34 | $13.34 | 10,117,560 |
| 2025-05-09 | $13.29 | $13.34 | $12.92 | $12.98 | $12.98 | 7,349,460 |
| 2025-05-08 | $13.08 | $13.37 | $12.99 | $13.32 | $13.32 | 9,079,490 |
| 2025-05-07 | $13.22 | $13.36 | $12.90 | $13.11 | $13.11 | 10,060,140 |
| 2025-05-06 | $12.87 | $13.08 | $12.77 | $13.05 | $13.05 | 10,858,800 |
| 2025-04-30 | $12.38 | $12.93 | $12.35 | $12.74 | $12.74 | 11,311,200 |
| 2025-04-29 | $12.21 | $12.45 | $12.07 | $12.34 | $12.34 | 5,235,340 |
| 2025-04-28 | $12.41 | $12.49 | $12.17 | $12.20 | $12.20 | 5,347,640 |
| 2025-04-25 | $12.27 | $12.62 | $12.22 | $12.41 | $12.41 | 7,990,500 |
| 2025-04-24 | $12.60 | $12.60 | $12.15 | $12.31 | $12.31 | 7,206,760 |
| 2025-04-23 | $12.45 | $12.69 | $12.45 | $12.60 | $12.60 | 7,983,300 |
| 2025-04-22 | $12.59 | $12.66 | $12.32 | $12.34 | $12.34 | 7,075,500 |
| 2025-04-21 | $12.19 | $12.58 | $12.03 | $12.58 | $12.58 | 7,919,300 |
| 2025-04-18 | $12.17 | $12.31 | $12.03 | $12.21 | $12.21 | 5,977,560 |
| 2025-04-17 | $12.24 | $12.48 | $12.14 | $12.20 | $12.20 | 7,134,460 |
| 2025-04-16 | $12.61 | $12.61 | $12.03 | $12.23 | $12.23 | 8,255,990 |
| 2025-04-15 | $12.79 | $12.85 | $12.50 | $12.62 | $12.62 | 9,988,460 |
| 2025-04-14 | $12.41 | $13.60 | $12.41 | $12.80 | $12.80 | 18,882,500 |
| 2025-04-11 | $12.31 | $12.37 | $12.03 | $12.26 | $12.26 | 9,137,600 |
| 2025-04-10 | $12.21 | $12.52 | $12.10 | $12.18 | $12.18 | 14,445,390 |
| 2025-04-09 | $10.99 | $11.99 | $10.10 | $11.88 | $11.88 | 19,397,160 |
| 2025-04-08 | $11.53 | $11.93 | $10.90 | $11.28 | $11.28 | 20,226,080 |
| 2025-04-07 | $13.35 | $13.38 | $11.36 | $11.36 | $11.36 | 16,774,200 |
| 2025-04-03 | $14.43 | $14.67 | $14.09 | $14.20 | $14.20 | 7,645,880 |
| 2025-04-02 | $14.58 | $14.75 | $14.52 | $14.57 | $14.57 | 4,544,180 |
| 2025-04-01 | $14.75 | $14.88 | $14.52 | $14.55 | $14.55 | 7,405,820 |
| 2025-03-31 | $14.54 | $14.64 | $14.10 | $14.62 | $14.62 | 11,762,200 |
| 2025-03-28 | $14.96 | $15.12 | $14.70 | $14.72 | $14.72 | 6,374,600 |
| 2025-03-27 | $15.00 | $15.24 | $14.83 | $15.06 | $15.06 | 6,649,560 |
| 2025-03-26 | $14.80 | $15.28 | $14.80 | $15.18 | $15.18 | 7,867,120 |
| 2025-03-25 | $15.07 | $15.32 | $14.81 | $14.90 | $14.90 | 10,059,420 |
| 2025-03-24 | $15.53 | $15.75 | $14.50 | $14.92 | $14.92 | 15,067,740 |
| 2025-03-21 | $16.10 | $16.14 | $15.46 | $15.52 | $15.52 | 18,075,360 |
| 2025-03-20 | $16.84 | $16.95 | $16.00 | $16.14 | $16.14 | 24,562,480 |
| 2025-03-19 | $17.09 | $17.47 | $16.67 | $17.11 | $17.11 | 25,433,400 |
| 2025-03-18 | $16.72 | $16.99 | $16.50 | $16.98 | $16.98 | 26,123,180 |
| 2025-03-17 | $16.55 | $16.68 | $16.28 | $16.48 | $16.48 | 19,320,780 |
| 2025-03-14 | $16.61 | $16.69 | $16.00 | $16.63 | $16.63 | 22,857,440 |
| 2025-03-13 | $17.00 | $17.22 | $16.18 | $16.43 | $16.43 | 27,213,620 |
| 2025-03-12 | $16.95 | $17.46 | $16.70 | $17.08 | $17.08 | 28,734,140 |
| 2025-03-11 | $17.11 | $17.33 | $16.40 | $16.97 | $16.97 | 35,815,320 |
| 2025-03-10 | $17.70 | $18.30 | $17.16 | $17.70 | $17.70 | 38,066,590 |
| 2025-03-07 | $18.57 | $18.97 | $17.01 | $17.61 | $17.61 | 66,903,700 |
| 2025-03-06 | $19.70 | $20.00 | $18.71 | $18.97 | $18.97 | 71,778,260 |
| 2025-03-05 | $17.80 | $19.30 | $17.40 | $19.03 | $19.03 | 74,624,310 |
| 2025-03-04 | $17.08 | $19.58 | $17.08 | $18.29 | $18.29 | 79,799,100 |
| 2025-03-03 | $16.67 | $18.94 | $16.29 | $18.18 | $18.18 | 78,020,950 |
| 2025-02-28 | $16.19 | $16.80 | $15.63 | $15.78 | $15.78 | 49,026,020 |
| 2025-02-27 | $14.96 | $15.90 | $14.91 | $15.59 | $15.59 | 27,639,180 |
| 2025-02-26 | $14.20 | $15.60 | $14.07 | $15.10 | $15.10 | 26,813,820 |
| 2025-02-25 | $14.31 | $14.44 | $13.99 | $14.12 | $14.12 | 10,452,430 |
| 2025-02-24 | $14.30 | $15.04 | $14.20 | $14.41 | $14.41 | 19,934,860 |
| 2025-02-20 | $13.85 | $14.12 | $13.74 | $14.04 | $14.04 | 10,056,290 |
| 2025-02-19 | $13.50 | $13.93 | $13.42 | $13.90 | $13.90 | 6,262,100 |
| 2025-02-18 | $14.10 | $14.22 | $13.39 | $13.50 | $13.50 | 9,218,470 |
| 2025-02-17 | $13.93 | $14.56 | $13.83 | $14.16 | $14.16 | 10,986,740 |
| 2025-02-14 | $13.86 | $13.99 | $13.66 | $13.78 | $13.78 | 7,497,700 |
| 2025-02-13 | $14.32 | $14.39 | $13.90 | $13.91 | $13.91 | 9,199,690 |
| 2025-02-12 | $13.82 | $14.60 | $13.75 | $14.44 | $14.44 | 12,630,530 |
| 2025-02-11 | $14.10 | $14.10 | $13.71 | $13.82 | $13.82 | 7,386,890 |
| 2025-02-10 | $14.03 | $14.16 | $13.92 | $14.00 | $14.00 | 7,871,880 |
| 2025-02-07 | $14.01 | $14.24 | $13.78 | $13.99 | $13.99 | 8,803,340 |
| 2025-02-06 | $13.58 | $14.08 | $13.53 | $14.01 | $14.01 | 8,801,210 |
| 2025-02-05 | $13.70 | $13.81 | $13.51 | $13.72 | $13.72 | 5,754,780 |
| 2025-01-27 | $13.54 | $14.00 | $13.43 | $13.50 | $13.50 | 8,023,500 |
| 2025-01-24 | $13.33 | $13.47 | $13.13 | $13.42 | $13.42 | 6,117,520 |
| 2025-01-23 | $13.40 | $13.66 | $13.29 | $13.33 | $13.33 | 6,278,280 |
| 2025-01-22 | $13.55 | $13.75 | $13.02 | $13.24 | $13.24 | 7,266,200 |
| 2025-01-21 | $13.60 | $13.68 | $13.34 | $13.45 | $13.45 | 5,570,730 |
| 2025-01-20 | $13.62 | $13.84 | $13.35 | $13.57 | $13.57 | 5,307,000 |
| 2025-01-17 | $13.85 | $13.88 | $13.36 | $13.52 | $13.52 | 9,629,600 |
| 2025-01-16 | $13.39 | $13.96 | $13.24 | $13.88 | $13.88 | 14,264,720 |
| 2025-01-15 | $13.18 | $13.30 | $12.93 | $13.22 | $13.22 | 8,449,740 |
| 2025-01-14 | $12.50 | $13.20 | $12.50 | $13.18 | $13.18 | 8,630,790 |
| 2025-01-13 | $12.38 | $12.58 | $11.88 | $12.53 | $12.53 | 7,761,890 |
| 2025-01-09 | $12.88 | $13.19 | $12.81 | $12.91 | $12.91 | 5,484,000 |
| 2025-01-08 | $13.09 | $13.40 | $12.56 | $12.89 | $12.89 | 7,393,140 |
| 2025-01-07 | $12.77 | $13.11 | $12.67 | $13.06 | $13.06 | 6,942,260 |
| 2025-01-06 | $13.26 | $13.38 | $12.53 | $12.75 | $12.75 | 7,724,380 |
| 2025-01-03 | $13.72 | $14.00 | $13.16 | $13.23 | $13.23 | 11,273,520 |
| 2025-01-02 | $14.74 | $14.78 | $13.59 | $13.81 | $13.81 | 10,950,650 |
| 2024-12-31 | $15.00 | $15.40 | $14.70 | $14.70 | $14.70 | 11,013,800 |
| 2024-12-30 | $14.83 | $15.33 | $14.29 | $14.88 | $14.88 | 11,666,600 |
| 2024-12-27 | $14.60 | $15.18 | $14.60 | $14.89 | $14.89 | 10,814,320 |
| 2024-12-26 | $13.91 | $14.67 | $13.68 | $14.66 | $14.66 | 9,729,880 |
| 2024-12-25 | $14.00 | $14.13 | $13.50 | $13.81 | $13.81 | 7,785,460 |
| 2024-12-24 | $14.80 | $14.80 | $13.55 | $14.08 | $14.08 | 14,513,750 |
| 2024-12-23 | $14.93 | $15.39 | $14.36 | $14.52 | $14.52 | 9,761,600 |
| 2024-12-20 | $14.62 | $15.15 | $14.60 | $14.91 | $14.91 | 9,935,210 |
| 2024-12-19 | $14.58 | $14.89 | $14.27 | $14.58 | $14.58 | 8,616,580 |
| 2024-12-18 | $14.48 | $15.03 | $14.25 | $14.77 | $14.77 | 9,395,330 |
| 2024-12-17 | $15.66 | $15.71 | $14.41 | $14.50 | $14.50 | 17,146,110 |
| 2024-12-16 | $16.30 | $16.72 | $15.53 | $15.80 | $15.80 | 16,553,440 |
| 2024-12-13 | $16.45 | $16.90 | $15.93 | $16.37 | $16.37 | 23,168,100 |
| 2024-12-12 | $15.48 | $16.69 | $15.45 | $16.58 | $16.58 | 31,820,470 |
| 2024-12-11 | $15.71 | $15.85 | $15.33 | $15.49 | $15.49 | 11,151,820 |
| 2024-12-10 | $16.30 | $16.46 | $15.60 | $15.80 | $15.80 | 15,859,160 |
| 2024-12-09 | $15.16 | $16.09 | $14.97 | $15.70 | $15.70 | 19,501,100 |
| 2024-12-06 | $14.99 | $15.48 | $14.86 | $15.16 | $15.16 | 12,023,800 |
| 2024-12-05 | $14.87 | $15.21 | $14.53 | $14.79 | $14.79 | 12,501,660 |
| 2024-12-04 | $15.00 | $15.39 | $14.85 | $14.98 | $14.98 | 9,334,540 |
| 2024-12-03 | $15.44 | $15.59 | $14.92 | $15.12 | $15.12 | 13,549,520 |
| 2024-12-02 | $15.43 | $16.10 | $15.31 | $15.42 | $15.42 | 16,024,110 |
| 2024-11-29 | $15.26 | $15.59 | $15.10 | $15.51 | $15.51 | 11,366,160 |
| 2024-11-28 | $15.97 | $16.01 | $15.13 | $15.34 | $15.34 | 17,455,140 |
| 2024-11-27 | $15.10 | $16.15 | $14.50 | $16.02 | $16.02 | 19,444,280 |
| 2024-11-26 | $15.22 | $15.55 | $14.91 | $15.16 | $15.16 | 12,028,160 |
| 2024-11-25 | $15.30 | $15.69 | $14.80 | $15.19 | $15.19 | 15,892,910 |
| 2024-11-22 | $16.25 | $16.64 | $15.38 | $15.47 | $15.47 | 18,448,970 |
| 2024-11-21 | $16.50 | $16.50 | $15.77 | $16.12 | $16.12 | 18,662,230 |
| 2024-11-20 | $15.80 | $16.85 | $15.70 | $16.58 | $16.58 | 34,302,610 |
| 2024-11-19 | $14.65 | $15.87 | $14.30 | $15.77 | $15.77 | 18,790,820 |
| 2024-11-18 | $15.16 | $15.44 | $13.98 | $14.46 | $14.46 | 15,308,020 |
| 2024-11-15 | $15.05 | $15.86 | $14.84 | $15.16 | $15.16 | 16,759,240 |
| 2024-11-14 | $15.71 | $16.00 | $15.13 | $15.16 | $15.16 | 16,854,780 |
| 2024-11-13 | $16.00 | $16.17 | $15.01 | $15.93 | $15.93 | 25,395,250 |
| 2024-11-12 | $16.35 | $17.30 | $16.16 | $16.48 | $16.48 | 25,219,530 |
| 2024-11-11 | $16.53 | $16.73 | $16.00 | $16.32 | $16.32 | 27,921,680 |
| 2024-11-08 | $16.16 | $17.00 | $15.68 | $16.84 | $16.84 | 37,873,930 |
| 2024-11-07 | $15.29 | $15.98 | $15.22 | $15.54 | $15.54 | 24,237,490 |
| 2024-11-06 | $15.30 | $16.42 | $15.05 | $15.62 | $15.62 | 32,994,540 |
| 2024-11-05 | $14.26 | $15.45 | $14.08 | $15.44 | $15.44 | 31,082,370 |
| 2024-11-04 | $14.30 | $14.70 | $13.88 | $14.29 | $14.29 | 18,370,670 |
| 2024-11-01 | $14.80 | $14.84 | $13.81 | $14.18 | $14.18 | 28,369,270 |
| 2024-10-31 | $13.92 | $15.65 | $13.92 | $15.06 | $15.06 | 45,510,380 |
| 2024-10-30 | $13.33 | $14.35 | $13.22 | $14.19 | $14.19 | 31,616,730 |
| 2024-10-29 | $14.00 | $14.00 | $13.15 | $13.27 | $13.27 | 22,575,080 |
| 2024-10-28 | $13.50 | $14.63 | $13.30 | $13.88 | $13.88 | 44,348,110 |
| 2024-10-25 | $12.32 | $13.57 | $12.20 | $13.33 | $13.33 | 38,242,120 |
| 2024-10-24 | $12.30 | $12.36 | $12.10 | $12.24 | $12.24 | 8,016,200 |
| 2024-10-23 | $12.63 | $12.65 | $12.33 | $12.41 | $12.41 | 14,187,070 |
| 2024-10-22 | $12.96 | $12.96 | $12.43 | $12.58 | $12.58 | 18,790,930 |
| 2024-10-21 | $12.26 | $12.99 | $12.17 | $12.90 | $12.90 | 24,512,430 |
| 2024-10-18 | $11.85 | $12.49 | $11.81 | $12.25 | $12.25 | 14,948,910 |
| 2024-10-17 | $12.50 | $12.60 | $11.97 | $12.01 | $12.01 | 15,925,730 |
| 2024-10-16 | $11.56 | $12.49 | $11.51 | $12.40 | $12.40 | 16,158,060 |
| 2024-10-15 | $12.18 | $12.50 | $11.91 | $11.91 | $11.91 | 14,225,790 |
| 2024-10-14 | $11.91 | $12.29 | $11.68 | $12.28 | $12.28 | 12,285,930 |
| 2024-10-11 | $11.95 | $12.23 | $11.50 | $11.85 | $11.85 | 14,260,900 |
| 2024-10-10 | $12.59 | $12.75 | $11.77 | $11.95 | $11.95 | 18,349,500 |
| 2024-10-09 | $13.77 | $13.77 | $11.99 | $12.01 | $12.01 | 29,827,580 |
| 2024-10-08 | $14.00 | $14.72 | $12.53 | $14.68 | $14.68 | 46,834,820 |
| 2024-09-30 | $11.46 | $12.64 | $11.28 | $12.50 | $12.50 | 33,246,030 |
| 2024-09-27 | $10.61 | $11.30 | $10.50 | $11.06 | $11.06 | 18,139,360 |
| 2024-09-26 | $10.40 | $10.53 | $10.21 | $10.52 | $10.52 | 9,425,120 |
| 2024-09-25 | $10.75 | $10.82 | $10.46 | $10.55 | $10.55 | 12,941,680 |
| 2024-09-24 | $10.49 | $10.78 | $10.28 | $10.65 | $10.65 | 6,458,680 |
| 2024-09-23 | $10.32 | $10.48 | $10.09 | $10.44 | $10.44 | 3,091,400 |
| 2024-09-20 | $10.53 | $10.61 | $10.30 | $10.36 | $10.36 | 3,439,000 |
| 2024-09-19 | $10.50 | $10.68 | $10.35 | $10.53 | $10.53 | 3,159,960 |
| 2024-09-18 | $10.58 | $10.69 | $10.23 | $10.49 | $10.49 | 4,224,200 |
| 2024-09-13 | $10.64 | $10.84 | $10.45 | $10.58 | $10.58 | 3,580,600 |
| 2024-09-12 | $10.46 | $10.92 | $10.42 | $10.69 | $10.69 | 5,221,700 |
| 2024-09-11 | $10.51 | $10.60 | $10.37 | $10.45 | $10.45 | 2,615,760 |
| 2024-09-10 | $10.53 | $10.59 | $10.23 | $10.57 | $10.57 | 3,143,500 |
| 2024-09-09 | $10.51 | $10.66 | $10.31 | $10.55 | $10.55 | 3,906,180 |
| 2024-09-06 | $10.62 | $10.82 | $10.49 | $10.58 | $10.58 | 5,024,770 |
| 2024-09-05 | $10.70 | $10.75 | $10.55 | $10.64 | $10.64 | 4,708,740 |
| 2024-09-04 | $11.05 | $11.08 | $10.61 | $10.65 | $10.65 | 8,334,680 |
| 2024-09-03 | $10.85 | $11.20 | $10.85 | $11.12 | $11.12 | 6,583,380 |
| 2024-09-02 | $10.88 | $11.11 | $10.82 | $10.84 | $10.84 | 6,830,200 |
| 2024-08-30 | $10.71 | $11.15 | $10.65 | $10.95 | $10.95 | 11,926,880 |
| 2024-08-29 | $10.40 | $10.89 | $10.40 | $10.74 | $10.74 | 11,536,140 |
| 2024-08-28 | $9.79 | $10.70 | $9.72 | $10.44 | $10.44 | 8,664,730 |
| 2024-08-27 | $9.82 | $9.93 | $9.76 | $9.84 | $9.84 | 3,848,480 |
| 2024-08-26 | $10.06 | $10.12 | $9.87 | $9.91 | $9.91 | 2,941,800 |
| 2024-08-23 | $9.90 | $10.11 | $9.76 | $9.97 | $9.97 | 4,448,260 |
| 2024-08-22 | $10.09 | $10.33 | $9.99 | $10.00 | $10.00 | 4,372,620 |
| 2024-08-21 | $10.34 | $10.49 | $10.05 | $10.10 | $10.10 | 5,590,880 |
| 2024-08-20 | $10.30 | $10.60 | $10.23 | $10.40 | $10.40 | 4,977,860 |
| 2024-08-19 | $10.32 | $10.39 | $10.21 | $10.32 | $10.32 | 3,170,360 |
| 2024-08-16 | $10.07 | $10.46 | $10.07 | $10.37 | $10.37 | 5,400,040 |
| 2024-08-15 | $10.01 | $10.21 | $9.95 | $10.09 | $10.09 | 3,683,060 |
| 2024-08-14 | $10.18 | $10.28 | $10.03 | $10.06 | $10.06 | 2,568,060 |
| 2024-08-13 | $10.00 | $10.21 | $10.00 | $10.21 | $10.21 | 2,106,500 |
| 2024-08-12 | $10.00 | $10.23 | $10.00 | $10.09 | $10.09 | 3,424,020 |
| 2024-08-09 | $10.01 | $10.40 | $10.01 | $10.11 | $10.11 | 6,115,760 |
| 2024-08-08 | $10.70 | $10.97 | $10.19 | $10.21 | $10.21 | 10,676,320 |
| 2024-08-07 | $10.30 | $10.77 | $10.23 | $10.42 | $10.42 | 9,704,600 |
| 2024-08-06 | $10.01 | $10.32 | $9.88 | $10.31 | $10.31 | 4,694,720 |
| 2024-08-05 | $10.09 | $10.20 | $9.91 | $9.91 | $9.91 | 3,494,300 |
| 2024-08-02 | $10.29 | $10.44 | $10.09 | $10.25 | $10.25 | 4,696,820 |
| 2024-08-01 | $10.14 | $10.42 | $10.04 | $10.39 | $10.39 | 6,887,400 |
| 2024-07-31 | $10.00 | $10.19 | $9.87 | $10.15 | $10.15 | 5,379,760 |
| 2024-07-30 | $10.09 | $10.23 | $9.93 | $10.03 | $10.03 | 4,666,240 |
| 2024-07-29 | $10.39 | $10.39 | $9.94 | $10.19 | $10.19 | 6,711,720 |
| 2024-07-26 | $9.32 | $10.06 | $9.19 | $10.04 | $10.04 | 6,882,670 |
| 2024-07-25 | $9.59 | $9.65 | $9.18 | $9.42 | $9.42 | 4,050,300 |
| 2024-07-24 | $9.70 | $9.75 | $9.51 | $9.60 | $9.60 | 3,129,920 |
| 2024-07-23 | $9.65 | $9.95 | $9.62 | $9.69 | $9.69 | 4,810,820 |
| 2024-07-22 | $9.33 | $9.77 | $9.31 | $9.68 | $9.68 | 4,231,320 |
| 2024-07-19 | $9.14 | $9.49 | $9.10 | $9.26 | $9.26 | 2,571,160 |
| 2024-07-18 | $9.44 | $9.46 | $8.94 | $9.23 | $9.23 | 3,569,450 |
| 2024-07-17 | $9.62 | $9.72 | $9.46 | $9.46 | $9.46 | 1,618,220 |
| 2024-07-16 | $9.70 | $9.72 | $9.47 | $9.65 | $9.65 | 1,974,240 |
| 2024-07-15 | $9.66 | $9.79 | $9.46 | $9.57 | $9.57 | 2,419,000 |
| 2024-07-12 | $9.74 | $9.80 | $9.67 | $9.74 | $9.74 | 1,502,570 |
| 2024-07-11 | $9.57 | $9.82 | $9.57 | $9.72 | $9.72 | 3,154,000 |
| 2024-07-10 | $9.49 | $9.58 | $9.34 | $9.43 | $9.43 | 1,968,240 |
| 2024-07-09 | $9.36 | $9.53 | $9.07 | $9.50 | $9.50 | 3,084,510 |
| 2024-07-08 | $9.69 | $9.79 | $9.33 | $9.40 | $9.40 | 3,150,020 |
| 2024-07-05 | $9.66 | $9.90 | $9.61 | $9.79 | $9.79 | 1,562,510 |
| 2024-07-04 | $9.95 | $10.02 | $9.75 | $9.79 | $9.79 | 2,373,200 |
| 2024-07-03 | $10.02 | $10.15 | $9.79 | $9.99 | $9.99 | 3,185,960 |
| 2024-07-02 | $9.85 | $10.13 | $9.70 | $10.02 | $10.02 | 3,943,560 |
| 2024-07-01 | $9.96 | $10.02 | $9.48 | $9.70 | $9.70 | 4,292,700 |
| 2024-06-28 | $9.85 | $10.16 | $9.80 | $9.97 | $9.97 | 3,122,720 |
| 2024-06-27 | $10.08 | $10.33 | $9.88 | $9.97 | $9.97 | 3,423,460 |
| 2024-06-26 | $9.81 | $10.14 | $9.75 | $10.08 | $10.08 | 3,380,360 |
| 2024-06-25 | $9.98 | $10.06 | $9.76 | $9.85 | $9.85 | 2,882,820 |
| 2024-06-24 | $10.32 | $10.32 | $9.83 | $9.99 | $9.99 | 4,530,100 |
| 2024-06-21 | $10.24 | $10.41 | $10.00 | $10.37 | $10.37 | 2,735,970 |
| 2024-06-20 | $10.55 | $10.55 | $10.27 | $10.36 | $10.36 | 3,578,940 |
| 2024-06-19 | $10.43 | $10.65 | $10.31 | $10.55 | $10.55 | 5,340,200 |
| 2024-06-18 | $10.06 | $10.43 | $9.97 | $10.40 | $10.40 | 4,372,180 |
| 2024-06-17 | $10.19 | $10.19 | $9.92 | $9.97 | $9.97 | 2,522,260 |
| 2024-06-14 | $10.12 | $10.19 | $9.98 | $10.16 | $10.16 | 3,109,800 |
| 2024-06-13 | $10.22 | $10.35 | $10.07 | $10.12 | $10.12 | 3,283,160 |
| 2024-06-12 | $10.12 | $10.40 | $10.07 | $10.16 | $10.16 | 4,290,500 |
| 2024-06-11 | $9.95 | $10.17 | $9.52 | $10.12 | $10.12 | 4,633,740 |
| 2024-06-07 | $9.86 | $10.00 | $9.74 | $9.99 | $9.99 | 4,510,380 |
| 2024-06-06 | $10.25 | $10.45 | $9.68 | $9.75 | $9.75 | 6,963,520 |
| 2024-06-05 | $10.48 | $10.70 | $10.24 | $10.29 | $10.29 | 3,590,960 |
| 2024-06-04 | $10.63 | $10.74 | $10.14 | $10.33 | $10.33 | 5,987,040 |
| 2024-06-03 | $11.01 | $11.14 | $10.61 | $10.76 | $10.76 | 5,400,500 |
| 2024-05-31 | $10.69 | $11.20 | $10.60 | $11.10 | $11.10 | 6,101,820 |
| 2024-05-30 | $10.93 | $11.11 | $10.51 | $10.75 | $10.75 | 5,600,340 |
| 2024-05-29 | $11.11 | $11.15 | $10.74 | $10.77 | $10.77 | 5,225,700 |
| 2024-05-28 | $10.63 | $11.06 | $10.46 | $10.93 | $10.93 | 7,310,140 |
| 2024-05-27 | $10.66 | $10.90 | $10.39 | $10.66 | $10.66 | 6,626,960 |
| 2024-05-24 | $10.83 | $11.20 | $10.73 | $10.74 | $10.74 | 6,061,780 |
| 2024-05-23 | $10.95 | $11.20 | $10.81 | $10.92 | $10.92 | 6,296,300 |
| 2024-05-22 | $11.10 | $11.38 | $10.96 | $11.06 | $11.06 | 9,039,840 |
| 2024-05-21 | $11.13 | $11.30 | $10.90 | $11.16 | $11.16 | 7,726,980 |
| 2024-05-20 | $11.06 | $11.49 | $10.80 | $11.13 | $11.13 | 13,001,660 |
| 2024-05-17 | $10.73 | $11.52 | $10.61 | $11.17 | $11.17 | 19,117,260 |
| 2024-05-16 | $10.15 | $10.88 | $10.11 | $10.73 | $10.73 | 13,531,060 |
| 2024-05-15 | $10.30 | $10.35 | $10.00 | $10.21 | $10.21 | 8,821,040 |
| 2024-05-14 | $9.70 | $10.58 | $9.68 | $10.49 | $10.49 | 13,821,030 |
| 2024-05-13 | $9.67 | $9.81 | $9.45 | $9.72 | $9.72 | 4,818,290 |
| 2024-05-10 | $9.78 | $9.88 | $9.60 | $9.68 | $9.68 | 3,463,200 |
| 2024-05-09 | $9.73 | $9.89 | $9.71 | $9.84 | $9.84 | 4,923,690 |
| 2024-05-08 | $9.90 | $10.02 | $9.68 | $9.71 | $9.71 | 7,262,900 |
| 2024-05-07 | $9.78 | $10.27 | $9.76 | $10.08 | $10.08 | 11,514,700 |
| 2024-05-06 | $9.85 | $9.94 | $9.71 | $9.86 | $9.86 | 6,041,300 |
| 2024-04-30 | $9.71 | $9.93 | $9.48 | $9.68 | $9.68 | 7,129,010 |
| 2024-04-29 | $9.48 | $9.94 | $9.48 | $9.77 | $9.77 | 8,833,290 |
| 2024-04-26 | $8.87 | $9.66 | $8.82 | $9.48 | $9.48 | 9,739,550 |
| 2024-04-25 | $8.81 | $9.01 | $8.81 | $8.87 | $8.87 | 8,089,380 |
| 2024-04-24 | $8.52 | $9.98 | $8.52 | $9.19 | $9.19 | 10,578,900 |
| 2024-04-23 | $8.10 | $8.56 | $8.09 | $8.46 | $8.46 | 4,282,220 |
| 2024-04-22 | $8.11 | $8.18 | $7.83 | $8.10 | $8.10 | 2,607,840 |
| 2024-04-19 | $8.34 | $8.42 | $8.07 | $8.10 | $8.10 | 3,271,170 |
| 2024-04-18 | $8.38 | $8.50 | $8.20 | $8.33 | $8.33 | 3,772,830 |
| 2024-04-17 | $7.77 | $8.37 | $7.77 | $8.35 | $8.35 | 6,772,720 |
| 2024-04-16 | $8.27 | $8.27 | $7.63 | $7.63 | $7.63 | 7,131,450 |
| 2024-04-15 | $8.87 | $8.99 | $8.19 | $8.26 | $8.26 | 6,851,060 |
| 2024-04-12 | $8.94 | $9.23 | $8.91 | $8.93 | $8.93 | 2,666,140 |
| 2024-04-11 | $8.90 | $9.14 | $8.84 | $8.93 | $8.93 | 2,308,980 |
| 2024-04-10 | $9.27 | $9.27 | $8.88 | $9.00 | $9.00 | 3,718,660 |
| 2024-04-09 | $9.17 | $9.34 | $9.13 | $9.27 | $9.27 | 2,162,640 |
| 2024-04-08 | $9.50 | $9.53 | $9.15 | $9.20 | $9.20 | 4,906,110 |
| 2024-04-03 | $9.65 | $9.65 | $9.40 | $9.54 | $9.54 | 4,668,680 |
| 2024-04-02 | $9.81 | $9.92 | $9.61 | $9.69 | $9.69 | 4,198,660 |
| 2024-04-01 | $9.66 | $9.88 | $9.49 | $9.78 | $9.78 | 5,424,500 |
| 2024-03-29 | $9.32 | $9.69 | $9.24 | $9.55 | $9.55 | 5,487,450 |
| 2024-03-28 | $9.06 | $9.46 | $9.00 | $9.33 | $9.33 | 5,146,620 |
| 2024-03-27 | $9.50 | $9.51 | $9.03 | $9.06 | $9.06 | 5,168,900 |
| 2024-03-26 | $9.38 | $9.63 | $9.24 | $9.52 | $9.52 | 4,805,520 |
| 2024-03-25 | $9.88 | $9.95 | $9.38 | $9.43 | $9.43 | 5,684,460 |
| 2024-03-22 | $9.93 | $10.00 | $9.68 | $9.91 | $9.91 | 5,626,320 |
| 2024-03-21 | $10.07 | $10.19 | $9.80 | $9.97 | $9.97 | 7,205,800 |
| 2024-03-20 | $9.74 | $10.26 | $9.73 | $10.13 | $10.13 | 9,889,920 |
| 2024-03-19 | $9.67 | $9.91 | $9.61 | $9.72 | $9.72 | 5,464,660 |
| 2024-03-18 | $9.48 | $9.72 | $9.43 | $9.69 | $9.69 | 5,943,020 |
| 2024-03-15 | $9.37 | $9.49 | $9.24 | $9.44 | $9.44 | 4,204,400 |
| 2024-03-14 | $9.46 | $9.59 | $9.16 | $9.35 | $9.35 | 5,608,620 |
| 2024-03-13 | $9.59 | $9.65 | $9.40 | $9.51 | $9.51 | 4,719,800 |
| 2024-03-12 | $9.43 | $9.63 | $9.26 | $9.59 | $9.59 | 5,840,120 |
| 2024-03-11 | $9.21 | $9.44 | $9.10 | $9.41 | $9.41 | 4,136,360 |
| 2024-03-08 | $9.13 | $9.37 | $9.04 | $9.22 | $9.22 | 4,822,200 |
| 2024-03-07 | $9.29 | $9.50 | $9.18 | $9.19 | $9.19 | 6,592,710 |
| 2024-03-06 | $9.05 | $9.25 | $8.97 | $9.12 | $9.12 | 3,533,820 |
| 2024-03-05 | $9.18 | $9.28 | $9.03 | $9.05 | $9.05 | 4,545,000 |
| 2024-03-04 | $9.32 | $9.36 | $9.07 | $9.24 | $9.24 | 3,948,580 |
| 2024-03-01 | $9.20 | $9.34 | $9.12 | $9.27 | $9.27 | 4,989,060 |
| 2024-02-29 | $8.68 | $9.33 | $8.68 | $9.24 | $9.24 | 6,599,830 |
| 2024-02-28 | $9.72 | $9.85 | $8.82 | $8.89 | $8.89 | 11,548,870 |
| 2024-02-27 | $9.38 | $9.77 | $9.17 | $9.77 | $9.77 | 6,928,580 |
| 2024-02-26 | $9.56 | $9.58 | $9.04 | $9.45 | $9.45 | 8,580,730 |
| 2024-02-23 | $8.79 | $9.26 | $8.74 | $9.22 | $9.22 | 9,221,560 |
| 2024-02-22 | $8.28 | $8.77 | $8.28 | $8.73 | $8.73 | 7,136,680 |
| 2024-02-21 | $8.09 | $8.73 | $8.03 | $8.34 | $8.34 | 8,559,140 |
| 2024-02-20 | $8.16 | $8.41 | $7.99 | $8.27 | $8.27 | 9,237,490 |
| 2024-02-19 | $7.71 | $8.58 | $7.70 | $8.03 | $8.03 | 10,366,110 |
| 2024-02-08 | $6.46 | $7.53 | $6.21 | $7.47 | $7.47 | 11,537,820 |
| 2024-02-07 | $6.56 | $6.90 | $6.32 | $6.38 | $6.38 | 9,620,560 |
| 2024-02-06 | $6.30 | $7.00 | $5.93 | $6.68 | $6.68 | 11,136,130 |
| 2024-02-05 | $7.70 | $7.71 | $6.53 | $6.60 | $6.60 | 10,149,140 |
| 2024-02-02 | $8.30 | $8.48 | $7.41 | $7.69 | $7.69 | 6,308,060 |
| 2024-02-01 | $8.30 | $8.44 | $7.94 | $8.18 | $8.18 | 6,057,020 |
| 2024-01-31 | $9.01 | $9.17 | $8.38 | $8.43 | $8.43 | 5,347,440 |
| 2024-01-30 | $9.32 | $9.74 | $9.01 | $9.01 | $9.01 | 4,142,100 |
| 2024-01-29 | $9.70 | $9.89 | $9.44 | $9.47 | $9.47 | 3,034,760 |
| 2024-01-26 | $9.79 | $9.95 | $9.72 | $9.80 | $9.80 | 3,857,120 |
| 2024-01-25 | $9.48 | $9.90 | $9.35 | $9.79 | $9.79 | 6,559,240 |
| 2024-01-24 | $9.51 | $9.60 | $9.00 | $9.52 | $9.52 | 7,168,880 |
| 2024-01-23 | $9.58 | $9.72 | $9.20 | $9.51 | $9.51 | 9,215,740 |
| 2024-01-22 | $10.07 | $10.33 | $9.43 | $9.58 | $9.58 | 6,741,960 |
| 2024-01-19 | $10.30 | $10.38 | $10.05 | $10.07 | $10.07 | 3,109,020 |
| 2024-01-18 | $10.44 | $10.61 | $9.99 | $10.37 | $10.37 | 5,723,730 |
| 2024-01-17 | $10.96 | $10.97 | $10.51 | $10.54 | $10.54 | 3,149,420 |
| 2024-01-16 | $10.99 | $11.14 | $10.80 | $10.95 | $10.95 | 2,686,520 |
| 2024-01-15 | $11.13 | $11.13 | $10.85 | $11.00 | $11.00 | 1,884,200 |
| 2024-01-12 | $11.08 | $11.49 | $11.08 | $11.12 | $11.12 | 3,580,540 |
| 2024-01-11 | $10.59 | $11.19 | $10.59 | $11.08 | $11.08 | 4,770,480 |
| 2024-01-10 | $10.90 | $11.00 | $10.57 | $10.58 | $10.58 | 3,557,540 |
| 2024-01-09 | $10.98 | $11.12 | $10.86 | $10.97 | $10.97 | 2,160,820 |
| 2024-01-08 | $11.01 | $11.22 | $10.91 | $10.92 | $10.92 | 3,010,510 |
| 2024-01-05 | $11.28 | $11.29 | $10.94 | $11.04 | $11.04 | 2,241,760 |
| 2024-01-04 | $11.24 | $11.31 | $11.10 | $11.25 | $11.25 | 1,728,860 |
| 2024-01-03 | $11.36 | $11.38 | $11.14 | $11.22 | $11.22 | 2,900,900 |
| 2024-01-02 | $11.54 | $11.73 | $11.32 | $11.32 | $11.32 | 3,611,720 |
| 2024-01-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-12-29 | $11.32 | $11.56 | $11.28 | $11.53 | $11.53 | 2,812,600 |
| 2023-12-28 | $11.15 | $11.45 | $10.99 | $11.32 | $11.32 | 3,459,090 |
| 2023-12-27 | $10.82 | $11.16 | $10.80 | $11.12 | $11.12 | 3,783,990 |
| 2023-12-26 | $11.39 | $11.40 | $10.82 | $10.85 | $10.85 | 5,420,530 |
| 2023-12-25 | $11.42 | $11.60 | $11.23 | $11.43 | $11.43 | 3,470,580 |
| 2023-12-22 | $12.27 | $12.32 | $11.41 | $11.45 | $11.45 | 9,266,640 |
| 2023-12-21 | $12.26 | $12.55 | $12.12 | $12.30 | $12.30 | 3,842,400 |
| 2023-12-20 | $12.38 | $12.66 | $12.24 | $12.26 | $12.26 | 3,553,640 |
| 2023-12-19 | $12.28 | $12.48 | $12.22 | $12.40 | $12.40 | 1,970,660 |
| 2023-12-18 | $12.50 | $12.50 | $12.18 | $12.28 | $12.28 | 2,278,840 |
| 2023-12-15 | $12.69 | $12.69 | $12.41 | $12.43 | $12.43 | 2,563,760 |
| 2023-12-14 | $12.62 | $12.75 | $12.57 | $12.62 | $12.62 | 3,580,940 |
| 2023-12-13 | $12.62 | $12.81 | $12.51 | $12.60 | $12.60 | 4,219,960 |
| 2023-12-12 | $12.25 | $12.87 | $12.23 | $12.67 | $12.67 | 6,734,810 |
| 2023-12-11 | $12.28 | $12.31 | $12.05 | $12.27 | $12.27 | 3,402,480 |
| 2023-12-08 | $12.39 | $12.50 | $12.27 | $12.31 | $12.31 | 3,652,400 |
| 2023-12-07 | $12.31 | $12.57 | $12.30 | $12.40 | $12.40 | 3,792,200 |
| 2023-12-06 | $12.33 | $12.48 | $12.29 | $12.35 | $12.35 | 2,310,360 |
| 2023-12-05 | $12.38 | $12.58 | $12.24 | $12.36 | $12.36 | 4,210,980 |
| 2023-12-04 | $12.39 | $12.55 | $12.24 | $12.40 | $12.40 | 2,799,800 |
| 2023-12-01 | $12.15 | $12.44 | $12.12 | $12.37 | $12.37 | 4,196,500 |
| 2023-11-30 | $12.59 | $12.60 | $12.16 | $12.17 | $12.17 | 5,615,740 |
| 2023-11-29 | $12.56 | $12.72 | $12.31 | $12.61 | $12.61 | 4,925,180 |
| 2023-11-28 | $12.58 | $12.64 | $12.38 | $12.61 | $12.61 | 3,893,030 |
| 2023-11-27 | $12.52 | $12.70 | $12.45 | $12.56 | $12.56 | 3,373,810 |
| 2023-11-24 | $12.93 | $12.95 | $12.52 | $12.56 | $12.56 | 5,695,310 |
| 2023-11-23 | $12.87 | $13.05 | $12.77 | $12.93 | $12.93 | 5,425,430 |
| 2023-11-22 | $13.10 | $13.33 | $12.96 | $12.99 | $12.99 | 10,728,840 |
| 2023-11-21 | $13.35 | $13.62 | $13.06 | $13.35 | $13.35 | 17,736,560 |
| 2023-11-20 | $13.00 | $13.32 | $12.84 | $13.28 | $13.28 | 9,221,400 |
| 2023-11-17 | $13.11 | $13.16 | $12.70 | $13.00 | $13.00 | 8,862,720 |
| 2023-11-16 | $13.17 | $13.45 | $13.06 | $13.07 | $13.07 | 11,268,520 |
| 2023-11-15 | $12.84 | $13.30 | $12.75 | $13.17 | $13.17 | 14,875,000 |
| 2023-11-14 | $12.48 | $12.85 | $12.44 | $12.80 | $12.80 | 9,826,260 |
| 2023-11-13 | $12.68 | $12.89 | $12.45 | $12.53 | $12.53 | 11,400,720 |
| 2023-11-10 | $12.58 | $12.71 | $12.43 | $12.64 | $12.64 | 8,138,920 |
| 2023-11-09 | $12.55 | $12.72 | $12.45 | $12.65 | $12.65 | 6,895,760 |
| 2023-11-08 | $12.90 | $12.90 | $12.42 | $12.57 | $12.57 | 12,390,500 |
| 2023-11-07 | $13.00 | $13.20 | $12.79 | $12.90 | $12.90 | 11,578,840 |
| 2023-11-06 | $12.90 | $13.20 | $12.60 | $13.08 | $13.08 | 13,485,100 |
| 2023-11-03 | $12.85 | $13.24 | $12.81 | $12.83 | $12.83 | 8,799,260 |
| 2023-11-02 | $13.33 | $13.38 | $12.91 | $12.91 | $12.91 | 8,943,950 |
| 2023-11-01 | $13.21 | $13.39 | $13.10 | $13.32 | $13.32 | 8,370,770 |
| 2023-10-31 | $13.36 | $13.75 | $13.07 | $13.30 | $13.30 | 12,227,530 |
| 2023-10-30 | $13.56 | $13.63 | $13.20 | $13.48 | $13.48 | 14,419,920 |
| 2023-10-27 | $14.20 | $14.29 | $13.49 | $13.82 | $13.82 | 26,260,600 |
| 2023-10-26 | $13.21 | $14.03 | $13.18 | $13.95 | $13.95 | 24,798,310 |
| 2023-10-25 | $13.70 | $13.75 | $13.23 | $13.52 | $13.52 | 22,875,640 |
| 2023-10-24 | $12.50 | $14.18 | $12.35 | $13.66 | $13.66 | 30,760,980 |
| 2023-10-23 | $12.15 | $13.05 | $11.85 | $12.75 | $12.75 | 21,719,560 |
| 2023-10-20 | $12.90 | $13.29 | $12.16 | $12.21 | $12.21 | 17,042,800 |
| 2023-10-19 | $12.40 | $13.53 | $12.37 | $13.08 | $13.08 | 23,156,860 |
| 2023-10-18 | $13.12 | $13.16 | $12.30 | $12.57 | $12.57 | 17,263,700 |
| 2023-10-17 | $12.22 | $13.99 | $12.00 | $13.30 | $13.30 | 21,596,610 |
| 2023-10-16 | $12.23 | $12.37 | $12.04 | $12.21 | $12.21 | 5,597,880 |
| 2023-10-13 | $12.44 | $12.52 | $12.10 | $12.26 | $12.26 | 7,104,520 |
| 2023-10-12 | $12.85 | $12.91 | $12.19 | $12.46 | $12.46 | 12,586,860 |
| 2023-10-11 | $12.23 | $13.35 | $12.00 | $12.89 | $12.89 | 15,632,580 |
| 2023-10-10 | $12.15 | $12.27 | $12.05 | $12.20 | $12.20 | 6,481,290 |
| 2023-10-09 | $12.43 | $12.45 | $11.96 | $12.08 | $12.08 | 8,044,520 |
| 2023-09-28 | $12.25 | $12.64 | $12.25 | $12.45 | $12.45 | 5,733,840 |
| 2023-09-27 | $12.52 | $12.60 | $12.10 | $12.32 | $12.32 | 6,641,080 |
| 2023-09-26 | $12.50 | $12.79 | $12.18 | $12.45 | $12.45 | 8,629,080 |
| 2023-09-25 | $12.40 | $12.55 | $12.14 | $12.45 | $12.45 | 6,040,700 |
| 2023-09-22 | $11.95 | $12.33 | $11.79 | $12.30 | $12.30 | 4,351,400 |
| 2023-09-21 | $11.86 | $12.16 | $11.85 | $11.98 | $11.98 | 3,235,300 |
| 2023-09-20 | $12.03 | $12.45 | $11.89 | $11.93 | $11.93 | 5,903,960 |
| 2023-09-19 | $12.33 | $12.34 | $11.90 | $11.97 | $11.97 | 5,546,260 |
| 2023-09-18 | $12.28 | $12.55 | $12.04 | $12.35 | $12.35 | 5,033,960 |
| 2023-09-15 | $12.43 | $12.53 | $12.20 | $12.28 | $12.28 | 4,168,840 |
| 2023-09-14 | $12.62 | $12.69 | $12.23 | $12.34 | $12.34 | 5,051,840 |
| 2023-09-13 | $12.90 | $13.03 | $12.54 | $12.73 | $12.73 | 4,559,880 |
| 2023-09-12 | $12.94 | $13.00 | $12.80 | $12.91 | $12.91 | 5,210,760 |
| 2023-09-11 | $13.23 | $13.23 | $12.70 | $12.92 | $12.92 | 10,101,240 |
| 2023-09-08 | $12.65 | $13.48 | $12.50 | $13.23 | $13.23 | 12,128,160 |
| 2023-09-07 | $13.35 | $13.46 | $12.68 | $12.72 | $12.72 | 8,331,840 |
| 2023-09-06 | $12.86 | $13.11 | $12.71 | $13.10 | $13.10 | 3,869,060 |
| 2023-09-05 | $12.95 | $13.10 | $12.84 | $12.97 | $12.97 | 4,252,520 |
| 2023-09-04 | $13.05 | $13.10 | $12.78 | $13.06 | $13.06 | 5,094,660 |
| 2023-09-01 | $13.10 | $13.27 | $12.81 | $12.88 | $12.88 | 8,443,000 |
| 2023-08-31 | $12.84 | $13.07 | $12.58 | $12.98 | $12.98 | 8,384,780 |
| 2023-08-30 | $12.39 | $12.96 | $12.25 | $12.88 | $12.88 | 11,814,370 |
| 2023-08-29 | $11.55 | $12.35 | $11.40 | $12.25 | $12.25 | 8,454,360 |
| 2023-08-28 | $12.38 | $12.50 | $11.65 | $11.69 | $11.69 | 8,212,500 |
| 2023-08-25 | $12.18 | $12.34 | $11.65 | $11.78 | $11.78 | 8,091,180 |
| 2023-08-24 | $12.08 | $12.43 | $12.02 | $12.27 | $12.27 | 6,161,460 |
| 2023-08-23 | $12.01 | $12.32 | $11.94 | $12.08 | $12.08 | 6,096,920 |
| 2023-08-22 | $11.77 | $12.52 | $11.66 | $12.14 | $12.14 | 9,755,160 |
| 2023-08-21 | $11.82 | $11.99 | $11.63 | $11.67 | $11.67 | 7,015,470 |
| 2023-08-18 | $12.23 | $12.75 | $11.72 | $11.78 | $11.78 | 9,772,420 |
| 2023-08-17 | $12.13 | $12.40 | $11.40 | $12.22 | $12.22 | 18,422,100 |
| 2023-08-16 | $14.36 | $14.36 | $12.12 | $12.33 | $12.33 | 24,246,140 |
| 2023-08-15 | $14.44 | $14.58 | $14.17 | $14.20 | $14.20 | 3,630,990 |
| 2023-08-14 | $14.20 | $14.42 | $14.10 | $14.40 | $14.40 | 3,546,280 |
| 2023-08-11 | $14.52 | $14.61 | $14.19 | $14.30 | $14.30 | 4,084,520 |
| 2023-08-10 | $14.59 | $14.76 | $14.38 | $14.52 | $14.52 | 6,499,910 |
| 2023-08-09 | $14.55 | $14.78 | $14.30 | $14.74 | $14.74 | 7,344,520 |
| 2023-08-08 | $14.97 | $15.12 | $14.40 | $14.55 | $14.55 | 13,355,230 |
| 2023-08-07 | $16.07 | $16.25 | $14.87 | $15.00 | $15.00 | 17,248,050 |
| 2023-08-04 | $16.26 | $16.79 | $15.92 | $16.24 | $16.24 | 12,927,220 |
| 2023-08-03 | $15.74 | $16.96 | $15.66 | $16.43 | $16.43 | 19,317,680 |
| 2023-08-02 | $15.59 | $16.12 | $15.20 | $15.72 | $15.72 | 13,803,230 |
| 2023-08-01 | $16.34 | $16.36 | $15.50 | $15.66 | $15.66 | 14,069,150 |
| 2023-07-31 | $17.15 | $17.15 | $15.35 | $16.21 | $16.21 | 21,010,230 |
| 2023-07-28 | $15.90 | $17.15 | $15.67 | $16.85 | $16.85 | 22,935,730 |
| 2023-07-27 | $15.90 | $16.33 | $15.80 | $15.89 | $15.89 | 8,090,980 |
| 2023-07-26 | $16.07 | $16.15 | $15.34 | $15.90 | $15.90 | 12,948,460 |
| 2023-07-25 | $14.46 | $15.96 | $14.42 | $15.87 | $15.87 | 21,063,780 |
| 2023-07-24 | $14.49 | $14.71 | $14.09 | $14.42 | $14.42 | 4,932,000 |
| 2023-07-21 | $14.75 | $15.00 | $14.34 | $14.49 | $14.49 | 8,438,760 |
| 2023-07-20 | $15.49 | $15.55 | $14.78 | $14.84 | $14.84 | 9,286,960 |
| 2023-07-19 | $16.00 | $16.17 | $15.34 | $15.57 | $15.57 | 9,028,220 |
| 2023-07-18 | $15.57 | $16.18 | $15.00 | $15.82 | $15.82 | 16,341,200 |
| 2023-07-17 | $14.89 | $16.30 | $14.60 | $15.33 | $15.33 | 20,487,610 |
| 2023-07-14 | $14.52 | $15.05 | $14.38 | $14.41 | $14.41 | 7,217,660 |
| 2023-07-13 | $14.33 | $14.61 | $14.06 | $14.45 | $14.45 | 5,883,390 |
| 2023-07-12 | $15.33 | $15.35 | $14.17 | $14.33 | $14.33 | 14,314,840 |
| 2023-07-11 | $14.96 | $15.78 | $14.87 | $15.35 | $15.35 | 11,472,840 |
| 2023-07-10 | $14.79 | $15.09 | $14.40 | $15.00 | $15.00 | 6,633,700 |
| 2023-07-07 | $14.73 | $14.93 | $14.47 | $14.65 | $14.65 | 5,489,420 |
| 2023-07-06 | $14.88 | $15.24 | $14.70 | $14.73 | $14.73 | 7,033,540 |
| 2023-07-05 | $15.35 | $15.44 | $14.88 | $14.96 | $14.96 | 8,312,420 |
| 2023-07-04 | $14.08 | $15.15 | $13.96 | $15.05 | $15.05 | 13,882,510 |
| 2023-07-03 | $14.00 | $14.18 | $13.43 | $14.08 | $14.08 | 7,245,840 |
| 2023-06-30 | $13.93 | $14.33 | $13.68 | $13.90 | $13.90 | 7,419,480 |
| 2023-06-29 | $13.75 | $14.15 | $13.52 | $13.90 | $13.90 | 8,576,560 |
| 2023-06-28 | $15.10 | $15.34 | $13.40 | $13.64 | $13.64 | 20,501,190 |
| 2023-06-27 | $15.58 | $15.87 | $14.80 | $15.06 | $15.06 | 11,713,340 |
| 2023-06-26 | $15.52 | $16.15 | $15.40 | $15.53 | $15.53 | 12,496,240 |
| 2023-06-21 | $16.31 | $16.61 | $15.37 | $15.50 | $15.50 | 11,097,260 |
| 2023-06-20 | $16.62 | $16.68 | $15.88 | $16.22 | $16.22 | 15,939,440 |
| 2023-06-19 | $15.10 | $17.10 | $15.08 | $16.67 | $16.67 | 24,837,220 |
| 2023-06-16 | $15.03 | $15.33 | $14.87 | $15.06 | $15.06 | 7,015,190 |
| 2023-06-15 | $14.75 | $15.35 | $14.75 | $15.06 | $15.06 | 8,376,040 |
| 2023-06-14 | $14.49 | $15.36 | $14.09 | $15.06 | $15.06 | 13,635,220 |
| 2023-06-13 | $14.35 | $14.50 | $13.88 | $14.39 | $14.39 | 5,949,960 |
| 2023-06-12 | $23.05 | $23.33 | $22.65 | $23.06 | $14.40 | 3,666,700 |
| 2023-06-09 | $23.38 | $23.90 | $22.90 | $23.03 | $14.38 | 4,469,100 |
| 2023-06-08 | $23.34 | $23.51 | $22.91 | $23.29 | $14.54 | 4,951,600 |
| 2023-06-07 | $23.08 | $23.37 | $22.70 | $23.34 | $23.34 | 4,019,700 |
| 2023-06-06 | $24.02 | $24.25 | $22.71 | $22.82 | $22.82 | 7,744,500 |
| 2023-06-05 | $22.83 | $24.84 | $22.57 | $23.94 | $23.94 | 11,157,100 |
| 2023-06-02 | $22.98 | $23.18 | $22.63 | $22.66 | $22.66 | 3,836,500 |
| 2023-06-01 | $22.07 | $23.20 | $22.07 | $23.09 | $23.09 | 6,277,200 |
| 2023-05-31 | $21.41 | $23.07 | $21.41 | $22.38 | $22.38 | 5,210,670 |
| 2023-05-30 | $22.39 | $23.80 | $21.92 | $22.37 | $22.37 | 4,869,690 |
| 2023-05-29 | $22.24 | $22.64 | $21.70 | $22.50 | $22.50 | 5,115,340 |
| 2023-05-26 | $21.31 | $22.44 | $21.03 | $22.05 | $22.05 | 7,202,540 |
| 2023-05-25 | $23.43 | $23.43 | $20.75 | $21.28 | $21.28 | 11,987,740 |
| 2023-05-24 | $22.15 | $23.72 | $22.03 | $23.40 | $23.40 | 9,902,700 |
| 2023-05-23 | $22.54 | $22.54 | $21.86 | $22.04 | $22.04 | 2,436,000 |
| 2023-05-22 | $22.95 | $22.95 | $22.11 | $22.30 | $22.30 | 4,482,500 |
| 2023-05-19 | $22.57 | $23.66 | $22.21 | $23.01 | $23.01 | 8,581,400 |
| 2023-05-18 | $22.20 | $22.71 | $22.16 | $22.38 | $22.38 | 5,581,900 |
| 2023-05-17 | $20.50 | $22.57 | $20.42 | $22.20 | $22.20 | 7,687,390 |
| 2023-05-16 | $20.88 | $21.10 | $20.33 | $20.58 | $20.58 | 3,944,690 |
| 2023-05-15 | $21.43 | $21.43 | $20.40 | $20.76 | $20.76 | 4,597,100 |
| 2023-05-12 | $21.41 | $22.15 | $21.17 | $21.43 | $21.43 | 3,775,740 |
| 2023-05-11 | $20.82 | $21.85 | $20.82 | $21.41 | $21.41 | 6,481,610 |
| 2023-05-10 | $21.70 | $21.79 | $21.20 | $21.69 | $21.69 | 4,550,800 |
| 2023-05-09 | $22.30 | $22.58 | $21.51 | $21.56 | $21.56 | 4,180,400 |
| 2023-05-08 | $22.68 | $22.68 | $21.92 | $22.29 | $22.29 | 4,244,330 |
| 2023-05-05 | $22.21 | $23.56 | $21.91 | $22.80 | $22.80 | 7,406,530 |
| 2023-05-04 | $22.08 | $22.45 | $21.41 | $22.20 | $22.20 | 4,916,000 |
| 2023-05-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-05-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2023-04-28 | $22.00 | $22.80 | $21.45 | $22.28 | $22.28 | 6,762,470 |
| 2023-04-27 | $20.65 | $22.16 | $20.61 | $21.80 | $21.80 | 7,084,800 |
| 2023-04-26 | $20.95 | $21.38 | $20.05 | $20.60 | $20.60 | 5,498,300 |
| 2023-04-25 | $21.44 | $22.00 | $20.80 | $21.18 | $21.18 | 7,375,530 |
| 2023-04-24 | $21.07 | $22.29 | $21.07 | $21.96 | $21.96 | 8,511,370 |
| 2023-04-21 | $23.00 | $23.48 | $20.98 | $21.07 | $21.07 | 9,938,200 |
| 2023-04-20 | $22.56 | $23.20 | $22.12 | $22.50 | $22.50 | 6,841,900 |
| 2023-04-19 | $22.85 | $23.09 | $22.50 | $23.05 | $23.05 | 5,147,100 |
| 2023-04-18 | $22.75 | $23.10 | $22.02 | $22.85 | $22.85 | 6,296,200 |
| 2023-04-17 | $23.00 | $24.13 | $22.70 | $22.83 | $22.83 | 5,608,500 |
| 2023-04-14 | $23.66 | $24.18 | $22.88 | $23.53 | $23.53 | 6,586,740 |
| 2023-04-13 | $23.50 | $24.78 | $23.41 | $23.78 | $23.78 | 9,596,450 |
| 2023-04-12 | $24.06 | $24.25 | $23.45 | $23.80 | $23.80 | 9,574,200 |
| 2023-04-11 | $23.68 | $25.31 | $23.20 | $23.72 | $23.72 | 11,972,400 |
| 2023-04-10 | $25.51 | $26.23 | $23.50 | $24.01 | $24.01 | 17,636,570 |
| 2023-04-07 | $22.45 | $25.64 | $22.30 | $25.31 | $25.31 | 17,550,000 |
| 2023-04-06 | $22.79 | $23.05 | $21.88 | $22.39 | $22.39 | 10,997,700 |
| 2023-04-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-04-04 | $24.59 | $24.70 | $22.48 | $22.94 | $22.94 | 15,814,500 |
| 2023-04-03 | $23.57 | $24.80 | $22.67 | $24.59 | $24.59 | 16,751,010 |
| 2023-03-31 | $22.41 | $23.39 | $21.71 | $22.97 | $22.97 | 11,734,500 |
| 2023-03-30 | $23.63 | $24.10 | $22.29 | $22.67 | $22.67 | 11,728,840 |
| 2023-03-29 | $23.27 | $23.89 | $22.66 | $23.34 | $23.34 | 21,842,540 |
| 2023-03-28 | $20.73 | $24.69 | $20.30 | $24.31 | $24.31 | 37,075,210 |
| 2023-03-27 | $18.90 | $21.70 | $18.58 | $20.60 | $20.60 | 21,212,840 |
| 2023-03-24 | $17.92 | $18.12 | $17.66 | $18.08 | $18.08 | 3,820,300 |
| 2023-03-23 | $17.36 | $18.50 | $17.25 | $18.02 | $18.02 | 7,997,400 |
| 2023-03-22 | $17.75 | $17.90 | $17.18 | $17.36 | $17.36 | 4,614,100 |
| 2023-03-21 | $17.25 | $18.16 | $17.10 | $17.70 | $17.70 | 7,342,400 |
| 2023-03-20 | $18.84 | $18.84 | $17.08 | $17.10 | $17.10 | 10,712,500 |
| 2023-03-17 | $18.93 | $19.33 | $18.56 | $18.86 | $18.86 | 4,403,300 |
| 2023-03-16 | $18.83 | $18.92 | $18.43 | $18.57 | $18.57 | 2,990,100 |
| 2023-03-15 | $18.99 | $19.22 | $18.63 | $18.82 | $18.82 | 4,893,700 |
| 2023-03-14 | $19.20 | $19.23 | $18.82 | $18.89 | $18.89 | 3,375,330 |
| 2023-03-13 | $19.30 | $19.42 | $19.02 | $19.21 | $19.21 | 3,020,500 |
| 2023-03-10 | $19.47 | $19.74 | $19.09 | $19.39 | $19.39 | 5,837,800 |
| 2023-03-09 | $19.48 | $19.69 | $19.12 | $19.50 | $19.50 | 4,105,900 |
| 2023-03-08 | $19.22 | $20.01 | $19.22 | $19.68 | $19.68 | 8,213,030 |
| 2023-03-07 | $18.98 | $19.45 | $18.97 | $19.21 | $19.21 | 4,732,360 |
| 2023-03-06 | $19.33 | $19.58 | $18.97 | $19.31 | $19.31 | 6,189,640 |
| 2023-03-03 | $19.01 | $19.10 | $18.60 | $19.01 | $19.01 | 5,628,000 |
| 2023-03-02 | $18.56 | $19.26 | $18.44 | $19.00 | $19.00 | 9,479,390 |
| 2023-03-01 | $18.00 | $19.16 | $17.95 | $18.56 | $18.56 | 10,812,600 |
| 2023-02-28 | $16.59 | $18.22 | $16.37 | $17.99 | $17.99 | 12,794,610 |
| 2023-02-27 | $16.41 | $17.52 | $16.41 | $16.51 | $16.51 | 6,795,000 |
| 2023-02-24 | $16.86 | $17.13 | $16.39 | $16.53 | $16.53 | 7,966,000 |
| 2023-02-23 | $18.21 | $18.80 | $15.99 | $16.96 | $16.96 | 11,093,030 |
| 2023-02-22 | $17.69 | $17.75 | $17.27 | $17.47 | $17.47 | 3,030,600 |
| 2023-02-21 | $17.38 | $18.00 | $17.25 | $17.69 | $17.69 | 4,599,700 |
| 2023-02-20 | $16.47 | $17.45 | $16.31 | $17.34 | $17.34 | 5,839,200 |
| 2023-02-17 | $16.49 | $16.89 | $16.30 | $16.44 | $16.44 | 4,570,600 |
| 2023-02-16 | $17.16 | $17.16 | $16.36 | $16.39 | $16.39 | 8,331,200 |
| 2023-02-15 | $17.00 | $17.13 | $16.87 | $17.00 | $17.00 | 2,708,400 |
| 2023-02-14 | $17.05 | $17.25 | $16.88 | $16.92 | $16.92 | 3,638,800 |
| 2023-02-13 | $16.99 | $17.27 | $16.83 | $17.00 | $17.00 | 8,905,400 |
| 2023-02-10 | $16.96 | $17.12 | $16.63 | $16.96 | $16.96 | 7,512,300 |
| 2023-02-09 | $17.50 | $17.60 | $16.60 | $16.96 | $16.96 | 10,331,210 |
| 2023-02-08 | $17.07 | $17.60 | $16.75 | $17.56 | $17.56 | 7,582,510 |
| 2023-02-07 | $16.19 | $17.30 | $16.06 | $17.07 | $17.07 | 7,004,680 |
| 2023-02-06 | $16.31 | $16.52 | $15.95 | $16.16 | $16.16 | 5,654,230 |
| 2023-02-03 | $16.30 | $16.73 | $16.07 | $16.53 | $16.53 | 6,317,700 |
| 2023-02-02 | $15.91 | $16.48 | $15.90 | $16.25 | $16.25 | 6,233,200 |
| 2023-02-01 | $16.24 | $16.30 | $15.47 | $15.90 | $15.90 | 8,233,960 |
| 2023-01-31 | $16.17 | $16.39 | $15.87 | $16.26 | $16.26 | 5,483,680 |
| 2023-01-30 | $15.51 | $16.37 | $15.51 | $16.27 | $16.27 | 7,509,170 |
| 2023-01-20 | $15.00 | $15.46 | $14.80 | $15.36 | $15.36 | 5,341,300 |
| 2023-01-19 | $14.61 | $15.12 | $14.57 | $14.80 | $14.80 | 5,457,530 |
| 2023-01-18 | $14.70 | $14.88 | $14.05 | $14.65 | $14.65 | 5,120,700 |
| 2023-01-17 | $14.04 | $14.92 | $13.95 | $14.45 | $14.45 | 6,404,790 |
| 2023-01-16 | $14.22 | $14.49 | $13.82 | $14.03 | $14.03 | 8,877,850 |
| 2023-01-13 | $14.00 | $14.64 | $13.68 | $14.45 | $14.45 | 11,002,330 |
| 2023-01-12 | $12.79 | $14.30 | $12.52 | $13.93 | $13.93 | 11,803,650 |
| 2023-01-11 | $12.67 | $12.88 | $12.46 | $12.61 | $12.61 | 2,694,500 |
| 2023-01-10 | $12.47 | $12.70 | $12.47 | $12.55 | $12.55 | 2,088,400 |
| 2023-01-09 | $12.46 | $12.86 | $12.43 | $12.52 | $12.52 | 3,410,000 |
| 2023-01-06 | $12.18 | $12.54 | $12.18 | $12.46 | $12.46 | 2,874,100 |
| 2023-01-05 | $12.21 | $12.40 | $12.01 | $12.25 | $12.25 | 2,336,100 |
| 2023-01-04 | $12.14 | $12.15 | $11.98 | $12.09 | $12.09 | 1,601,400 |
| 2023-01-03 | $11.81 | $12.08 | $11.75 | $12.04 | $12.04 | 2,093,800 |
| 2023-01-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2022-12-30 | $11.94 | $11.95 | $11.76 | $11.81 | $11.81 | 1,263,650 |
| 2022-12-29 | $11.60 | $12.02 | $11.60 | $11.84 | $11.84 | 3,213,820 |
| 2022-12-28 | $11.52 | $11.76 | $11.45 | $11.69 | $11.69 | 1,967,650 |
| 2022-12-27 | $11.48 | $11.68 | $11.29 | $11.64 | $11.64 | 3,025,210 |
| 2022-12-26 | $11.02 | $11.51 | $10.98 | $11.39 | $11.39 | 1,885,140 |
| 2022-12-23 | $10.97 | $11.05 | $10.80 | $10.98 | $10.98 | 1,118,230 |
| 2022-12-22 | $11.20 | $11.29 | $10.90 | $10.93 | $10.93 | 1,951,430 |
| 2022-12-21 | $11.14 | $11.34 | $11.03 | $11.18 | $11.18 | 1,767,200 |
| 2022-12-20 | $11.24 | $11.39 | $11.08 | $11.23 | $11.23 | 1,290,500 |
| 2022-12-19 | $11.61 | $11.75 | $11.13 | $11.20 | $11.20 | 2,385,300 |
| 2022-12-16 | $11.86 | $11.96 | $11.56 | $11.65 | $11.65 | 2,334,700 |
| 2022-12-15 | $11.59 | $11.92 | $11.49 | $11.86 | $11.86 | 2,618,830 |
| 2022-12-14 | $11.70 | $11.73 | $11.47 | $11.53 | $11.53 | 1,852,600 |
| 2022-12-13 | $11.82 | $11.83 | $11.56 | $11.58 | $11.58 | 2,105,500 |
| 2022-12-12 | $11.66 | $11.86 | $11.60 | $11.77 | $11.77 | 1,650,000 |
| 2022-12-09 | $11.90 | $11.90 | $11.65 | $11.69 | $11.69 | 1,680,800 |
| 2022-12-08 | $11.73 | $11.88 | $11.55 | $11.82 | $11.82 | 2,996,700 |
| 2022-12-07 | $11.72 | $11.83 | $11.63 | $11.68 | $11.68 | 1,839,300 |
| 2022-12-06 | $11.83 | $11.97 | $11.77 | $11.79 | $11.79 | 1,932,300 |
| 2022-12-05 | $12.03 | $12.18 | $11.80 | $11.90 | $11.90 | 3,261,400 |
| 2022-12-01 | $11.44 | $12.16 | $11.36 | $11.68 | $11.68 | 8,168,650 |
| 2022-11-30 | $11.26 | $11.50 | $11.01 | $11.43 | $11.43 | 4,116,790 |
| 2022-11-29 | $11.16 | $11.26 | $10.97 | $11.22 | $11.22 | 2,762,150 |
| 2022-11-28 | $11.30 | $11.32 | $10.87 | $10.96 | $10.96 | 4,894,570 |
| 2022-11-25 | $11.70 | $11.75 | $11.18 | $11.24 | $11.24 | 5,094,520 |
| 2022-11-24 | $11.87 | $11.99 | $11.65 | $11.68 | $11.68 | 2,870,520 |
| 2022-11-23 | $12.06 | $12.08 | $11.63 | $11.87 | $11.87 | 4,475,350 |
| 2022-11-22 | $12.44 | $12.55 | $11.96 | $11.96 | $11.96 | 4,500,400 |
| 2022-11-21 | $12.30 | $12.51 | $12.12 | $12.44 | $12.44 | 2,740,090 |
| 2022-11-18 | $12.52 | $12.72 | $12.32 | $12.35 | $12.35 | 2,734,360 |
| 2022-11-17 | $12.39 | $12.50 | $12.32 | $12.49 | $12.49 | 3,565,860 |
| 2022-11-16 | $12.51 | $12.66 | $12.28 | $12.34 | $12.34 | 2,940,630 |
| 2022-11-15 | $12.22 | $12.64 | $12.22 | $12.51 | $12.51 | 3,825,820 |
| 2022-11-14 | $12.38 | $12.48 | $12.13 | $12.21 | $12.21 | 3,730,160 |
| 2022-11-11 | $12.81 | $12.83 | $12.30 | $12.39 | $12.39 | 4,131,220 |
| 2022-11-10 | $12.65 | $12.85 | $12.56 | $12.62 | $12.62 | 1,750,770 |
| 2022-11-09 | $12.80 | $12.96 | $12.62 | $12.77 | $12.77 | 2,837,980 |
| 2022-11-08 | $12.43 | $12.93 | $12.38 | $12.92 | $12.92 | 5,226,960 |
| 2022-11-07 | $12.62 | $12.78 | $12.43 | $12.52 | $12.52 | 4,418,540 |
| 2022-11-04 | $12.65 | $12.95 | $12.60 | $12.68 | $12.68 | 5,652,970 |
| 2022-11-03 | $12.43 | $12.94 | $12.19 | $12.65 | $12.65 | 7,808,700 |
| 2022-11-02 | $12.16 | $12.42 | $12.00 | $12.31 | $12.31 | 3,906,290 |
| 2022-11-01 | $12.09 | $12.32 | $11.88 | $12.18 | $12.18 | 3,826,600 |
| 2022-10-31 | $11.95 | $12.23 | $11.59 | $11.99 | $11.99 | 3,869,400 |
| 2022-10-28 | $12.28 | $12.39 | $11.63 | $11.83 | $11.83 | 4,647,600 |
| 2022-10-27 | $12.00 | $12.45 | $11.93 | $12.28 | $12.28 | 4,543,000 |
| 2022-10-26 | $11.80 | $12.14 | $11.72 | $12.07 | $12.07 | 4,911,520 |
| 2022-10-25 | $11.74 | $12.24 | $11.56 | $11.97 | $11.97 | 5,595,350 |
| 2022-10-24 | $11.68 | $11.88 | $11.60 | $11.66 | $11.66 | 2,376,400 |
| 2022-10-21 | $11.69 | $11.76 | $11.50 | $11.66 | $11.66 | 1,559,880 |
| 2022-10-20 | $11.64 | $11.82 | $11.43 | $11.62 | $11.62 | 1,754,900 |
| 2022-10-19 | $11.59 | $11.75 | $11.55 | $11.64 | $11.64 | 1,568,300 |
| 2022-10-18 | $12.00 | $12.00 | $11.60 | $11.67 | $11.67 | 2,222,600 |
| 2022-10-17 | $11.42 | $11.97 | $11.42 | $11.82 | $11.82 | 3,334,400 |
| 2022-10-14 | $11.32 | $11.55 | $11.28 | $11.48 | $11.48 | 3,320,470 |
| 2022-10-13 | $10.71 | $11.43 | $10.71 | $11.34 | $11.34 | 4,945,150 |
| 2022-10-12 | $10.34 | $10.74 | $10.25 | $10.71 | $10.71 | 2,978,930 |
| 2022-10-11 | $10.50 | $10.53 | $10.09 | $10.34 | $10.34 | 2,480,200 |
| 2022-10-10 | $10.83 | $10.83 | $10.32 | $10.36 | $10.36 | 2,023,700 |
| 2022-09-30 | $10.72 | $10.89 | $10.65 | $10.66 | $10.66 | 1,999,700 |
| 2022-09-29 | $10.95 | $11.15 | $10.65 | $10.72 | $10.72 | 1,866,400 |
| 2022-09-28 | $11.32 | $11.48 | $10.83 | $10.83 | $10.83 | 2,767,700 |
| 2022-09-27 | $11.18 | $11.37 | $10.97 | $11.31 | $11.31 | 1,904,500 |
| 2022-09-26 | $11.20 | $11.38 | $11.14 | $11.17 | $11.17 | 1,875,330 |
| 2022-09-23 | $11.74 | $11.85 | $11.33 | $11.33 | $11.33 | 2,353,500 |
| 2022-09-22 | $11.50 | $11.79 | $11.45 | $11.72 | $11.72 | 2,188,850 |
| 2022-09-21 | $11.40 | $11.62 | $11.32 | $11.56 | $11.56 | 1,867,400 |
| 2022-09-20 | $11.29 | $11.56 | $11.28 | $11.50 | $11.50 | 2,646,700 |
| 2022-09-19 | $11.31 | $11.43 | $11.15 | $11.16 | $11.16 | 2,418,900 |
| 2022-09-16 | $11.74 | $11.84 | $11.36 | $11.40 | $11.40 | 2,134,100 |
| 2022-09-15 | $12.09 | $12.12 | $11.60 | $11.74 | $11.74 | 2,680,710 |
| 2022-09-14 | $12.05 | $12.10 | $11.77 | $12.04 | $12.04 | 2,487,800 |
| 2022-09-13 | $11.98 | $12.18 | $11.98 | $12.12 | $12.12 | 2,392,900 |
| 2022-09-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-09-09 | $12.18 | $12.24 | $11.97 | $11.98 | $11.98 | 2,835,150 |
| 2022-09-08 | $12.70 | $12.71 | $12.16 | $12.18 | $12.18 | 3,753,500 |
| 2022-09-07 | $12.69 | $12.78 | $12.47 | $12.74 | $12.74 | 5,431,600 |
| 2022-09-06 | $12.67 | $12.67 | $12.31 | $12.46 | $12.46 | 4,769,600 |
| 2022-09-05 | $12.81 | $12.91 | $12.33 | $12.66 | $12.66 | 4,168,610 |
| 2022-09-02 | $12.63 | $12.89 | $12.60 | $12.80 | $12.80 | 3,291,390 |
| 2022-09-01 | $12.97 | $13.12 | $12.58 | $12.63 | $12.63 | 4,071,400 |
| 2022-08-31 | $13.75 | $13.76 | $12.92 | $12.97 | $12.97 | 4,515,610 |
| 2022-08-30 | $13.65 | $14.06 | $13.52 | $13.73 | $13.73 | 4,434,910 |
| 2022-08-29 | $14.10 | $14.12 | $13.48 | $13.79 | $13.79 | 6,418,750 |
| 2022-08-26 | $13.60 | $14.75 | $13.40 | $14.15 | $14.15 | 8,182,780 |
| 2022-08-25 | $13.54 | $13.88 | $13.16 | $13.58 | $13.58 | 4,689,500 |
| 2022-08-24 | $14.10 | $14.17 | $13.35 | $13.54 | $13.54 | 5,212,900 |
| 2022-08-23 | $14.18 | $14.27 | $13.92 | $14.10 | $14.10 | 4,507,100 |
| 2022-08-22 | $14.34 | $14.39 | $14.07 | $14.13 | $14.13 | 4,552,120 |
| 2022-08-19 | $14.56 | $14.95 | $14.36 | $14.36 | $14.36 | 4,655,800 |
| 2022-08-18 | $14.53 | $14.65 | $14.38 | $14.58 | $14.58 | 4,051,600 |
| 2022-08-17 | $14.69 | $14.84 | $14.47 | $14.54 | $14.54 | 4,367,700 |
| 2022-08-16 | $14.48 | $14.76 | $14.41 | $14.69 | $14.69 | 6,345,290 |
| 2022-08-15 | $14.38 | $14.64 | $14.09 | $14.51 | $14.51 | 8,571,680 |
| 2022-08-12 | $14.07 | $14.64 | $14.03 | $14.44 | $14.44 | 8,351,800 |
| 2022-08-11 | $14.32 | $14.65 | $14.01 | $14.09 | $14.09 | 8,393,880 |
| 2022-08-10 | $13.86 | $14.27 | $13.76 | $14.19 | $14.19 | 5,782,680 |
| 2022-08-09 | $13.87 | $14.02 | $13.72 | $13.87 | $13.87 | 4,040,200 |
| 2022-08-08 | $13.24 | $13.95 | $13.20 | $13.82 | $13.82 | 5,870,000 |
| 2022-08-05 | $13.39 | $13.42 | $13.17 | $13.28 | $13.28 | 3,633,680 |
| 2022-08-04 | $13.13 | $13.40 | $12.96 | $13.20 | $13.20 | 4,037,410 |
| 2022-08-03 | $12.84 | $13.60 | $12.84 | $13.10 | $13.10 | 7,265,100 |
| 2022-08-02 | $13.24 | $13.26 | $12.43 | $12.82 | $12.82 | 8,960,210 |
| 2022-08-01 | $13.57 | $13.76 | $13.32 | $13.32 | $13.32 | 5,065,900 |
| 2022-07-29 | $13.52 | $13.95 | $13.46 | $13.64 | $13.64 | 5,350,700 |
| 2022-07-28 | $13.54 | $13.66 | $13.36 | $13.52 | $13.52 | 4,285,600 |
| 2022-07-27 | $13.36 | $13.59 | $13.22 | $13.42 | $13.42 | 4,594,180 |
| 2022-07-26 | $13.06 | $13.33 | $12.92 | $13.31 | $13.31 | 4,151,710 |
| 2022-07-25 | $13.31 | $13.57 | $13.02 | $13.05 | $13.05 | 4,458,360 |
| 2022-07-22 | $13.47 | $13.73 | $13.24 | $13.36 | $13.36 | 4,379,890 |
| 2022-07-21 | $13.82 | $13.88 | $13.42 | $13.50 | $13.50 | 4,857,700 |
| 2022-07-20 | $13.86 | $13.93 | $13.57 | $13.85 | $13.85 | 5,636,360 |
| 2022-07-19 | $13.46 | $13.86 | $13.30 | $13.86 | $13.86 | 7,880,500 |
| 2022-07-18 | $13.20 | $13.59 | $13.12 | $13.46 | $13.46 | 6,667,810 |
| 2022-07-15 | $13.57 | $13.59 | $13.18 | $13.19 | $13.19 | 6,035,010 |
| 2022-07-14 | $13.90 | $13.92 | $13.47 | $13.58 | $13.58 | 8,789,040 |
| 2022-07-13 | $14.17 | $14.24 | $13.46 | $14.09 | $14.09 | 16,125,700 |
| 2022-07-12 | $12.95 | $14.58 | $12.95 | $14.41 | $14.41 | 16,629,500 |
| 2022-07-11 | $13.02 | $13.18 | $12.69 | $13.09 | $13.09 | 3,745,200 |
| 2022-07-08 | $13.01 | $13.57 | $12.91 | $13.04 | $13.04 | 4,184,100 |
| 2022-07-07 | $13.01 | $13.23 | $12.95 | $13.13 | $13.13 | 2,561,540 |
| 2022-07-06 | $12.98 | $13.27 | $12.90 | $13.15 | $13.15 | 3,312,390 |
| 2022-07-05 | $13.26 | $13.38 | $12.60 | $13.03 | $13.03 | 5,382,100 |
| 2022-07-04 | $13.29 | $13.52 | $13.17 | $13.33 | $13.33 | 3,198,210 |
| 2022-07-01 | $13.40 | $13.44 | $13.15 | $13.29 | $13.29 | 3,061,100 |
| 2022-06-30 | $13.48 | $13.66 | $13.20 | $13.27 | $13.27 | 3,486,900 |
| 2022-06-29 | $13.96 | $14.07 | $13.36 | $13.36 | $13.36 | 4,149,780 |
| 2022-06-28 | $13.44 | $14.16 | $13.33 | $13.87 | $13.87 | 6,890,300 |
| 2022-06-27 | $13.05 | $13.52 | $12.86 | $13.45 | $13.45 | 5,315,000 |
| 2022-06-24 | $12.78 | $13.30 | $12.71 | $13.05 | $13.05 | 3,980,100 |
| 2022-06-23 | $12.63 | $12.75 | $12.37 | $12.72 | $12.72 | 3,331,900 |
| 2022-06-22 | $13.22 | $13.23 | $12.51 | $12.64 | $12.64 | 5,333,200 |
| 2022-06-21 | $13.60 | $13.60 | $12.99 | $13.13 | $13.13 | 4,445,700 |
| 2022-06-20 | $13.24 | $13.77 | $12.95 | $13.48 | $13.48 | 6,087,540 |
| 2022-06-17 | $13.24 | $13.26 | $12.81 | $13.08 | $13.08 | 4,179,800 |
| 2022-06-16 | $13.05 | $13.33 | $12.96 | $13.25 | $13.25 | 3,673,600 |
| 2022-06-15 | $13.50 | $13.54 | $13.02 | $13.03 | $13.03 | 5,467,500 |
| 2022-06-14 | $13.13 | $13.40 | $12.92 | $13.39 | $13.39 | 4,761,300 |
| 2022-06-13 | $12.81 | $13.35 | $12.80 | $13.27 | $13.27 | 5,311,900 |
| 2022-06-10 | $12.82 | $13.07 | $12.74 | $13.02 | $13.02 | 3,267,200 |
| 2022-06-09 | $13.03 | $13.23 | $12.74 | $12.92 | $12.92 | 3,951,740 |
| 2022-06-08 | $13.31 | $13.35 | $12.80 | $13.03 | $13.03 | 6,731,540 |
| 2022-06-07 | $13.45 | $13.45 | $13.00 | $13.39 | $13.39 | 4,477,700 |
| 2022-06-06 | $13.17 | $13.40 | $13.10 | $13.25 | $13.25 | 4,771,000 |
| 2022-06-02 | $13.00 | $13.44 | $12.94 | $13.21 | $13.21 | 5,338,640 |
| 2022-06-01 | $12.59 | $13.32 | $12.49 | $13.07 | $13.07 | 7,858,200 |
| 2022-05-31 | $12.35 | $12.54 | $12.08 | $12.50 | $12.50 | 4,449,200 |
| 2022-05-30 | $12.55 | $12.57 | $12.06 | $12.30 | $12.30 | 4,709,900 |
| 2022-05-27 | $12.22 | $12.60 | $12.02 | $12.50 | $12.50 | 6,198,880 |
| 2022-05-26 | $12.26 | $12.44 | $11.95 | $12.21 | $12.18 | 4,061,600 |
| 2022-05-25 | $11.88 | $12.38 | $11.76 | $12.35 | $12.32 | 5,138,420 |
| 2022-05-24 | $12.70 | $12.70 | $11.74 | $11.75 | $11.72 | 4,686,170 |
| 2022-05-23 | $12.32 | $12.63 | $12.23 | $12.58 | $12.55 | 4,330,000 |
| 2022-05-20 | $12.29 | $12.53 | $12.02 | $12.25 | $12.22 | 4,344,290 |
| 2022-05-19 | $12.18 | $12.30 | $11.99 | $12.20 | $12.17 | 3,251,190 |
| 2022-05-18 | $12.30 | $12.57 | $12.28 | $12.31 | $12.28 | 2,806,700 |
| 2022-05-17 | $12.60 | $12.78 | $12.28 | $12.31 | $12.28 | 3,614,910 |
| 2022-05-16 | $12.61 | $12.88 | $12.54 | $12.69 | $12.66 | 3,410,100 |
| 2022-05-13 | $12.47 | $12.87 | $12.30 | $12.62 | $12.59 | 5,010,510 |
| 2022-05-12 | $12.14 | $12.61 | $12.14 | $12.42 | $12.39 | 6,296,600 |
| 2022-05-11 | $12.50 | $13.02 | $12.11 | $12.12 | $12.09 | 9,830,600 |
| 2022-05-10 | $11.77 | $12.74 | $11.67 | $12.45 | $12.42 | 7,114,400 |
| 2022-05-09 | $11.44 | $12.09 | $11.40 | $11.86 | $11.83 | 5,656,300 |
| 2022-05-06 | $11.23 | $11.71 | $10.93 | $11.56 | $11.53 | 6,839,700 |
| 2022-05-05 | $11.06 | $11.72 | $11.06 | $11.45 | $11.42 | 8,364,200 |
| 2022-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.72 | 0 |
| 2022-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.72 | 0 |
| 2022-04-29 | $10.19 | $10.95 | $10.11 | $10.75 | $10.72 | 7,018,200 |
| 2022-04-28 | $11.06 | $11.18 | $10.16 | $10.31 | $10.29 | 6,704,300 |
| 2022-04-27 | $10.72 | $11.06 | $10.15 | $10.99 | $10.96 | 7,717,190 |
| 2022-04-26 | $11.01 | $11.42 | $10.70 | $10.84 | $10.81 | 8,694,510 |
| 2022-04-25 | $11.52 | $11.52 | $10.72 | $10.80 | $10.77 | 9,775,990 |
| 2022-04-22 | $12.55 | $12.55 | $11.45 | $11.64 | $11.61 | 12,135,910 |
| 2022-04-21 | $11.05 | $13.26 | $10.91 | $12.56 | $12.53 | 19,956,500 |
| 2022-04-20 | $11.30 | $11.90 | $11.08 | $11.15 | $11.12 | 7,627,600 |
| 2022-04-19 | $11.50 | $11.70 | $11.15 | $11.27 | $11.24 | 4,726,700 |
| 2022-04-18 | $11.10 | $11.45 | $10.87 | $11.33 | $11.30 | 4,396,600 |
| 2022-04-15 | $11.60 | $11.60 | $11.07 | $11.18 | $11.15 | 3,588,300 |
| 2022-04-14 | $11.46 | $11.70 | $11.40 | $11.45 | $11.42 | 3,238,300 |
| 2022-04-13 | $12.16 | $12.16 | $11.43 | $11.45 | $11.42 | 3,764,300 |
| 2022-04-12 | $11.78 | $12.02 | $11.54 | $11.96 | $11.93 | 4,161,500 |
| 2022-04-11 | $12.18 | $12.37 | $11.50 | $11.68 | $11.65 | 4,433,480 |
| 2022-04-08 | $12.26 | $12.59 | $12.02 | $12.26 | $12.23 | 4,409,100 |
| 2022-04-07 | $12.97 | $12.99 | $12.31 | $12.36 | $12.33 | 5,761,500 |
| 2022-04-06 | $13.00 | $13.33 | $12.96 | $13.12 | $13.09 | 5,435,600 |
| 2022-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 0 |
| 2022-04-01 | $13.80 | $13.98 | $12.73 | $13.13 | $13.10 | 10,262,000 |
| 2022-03-31 | $14.89 | $14.89 | $13.81 | $13.94 | $13.91 | 7,923,400 |
| 2022-03-30 | $14.81 | $15.19 | $14.67 | $14.90 | $14.86 | 4,674,700 |
| 2022-03-29 | $15.26 | $15.29 | $14.44 | $14.82 | $14.78 | 6,162,200 |
| 2022-03-28 | $15.50 | $15.52 | $14.91 | $14.98 | $14.94 | 5,487,700 |
| 2022-03-25 | $16.10 | $16.10 | $15.41 | $15.50 | $15.46 | 7,269,000 |
| 2022-03-24 | $15.74 | $16.26 | $15.58 | $15.94 | $15.90 | 7,816,700 |
| 2022-03-23 | $15.25 | $16.05 | $15.12 | $15.90 | $15.86 | 10,639,500 |
| 2022-03-22 | $15.38 | $16.09 | $15.22 | $15.40 | $15.36 | 11,457,500 |
| 2022-03-21 | $14.45 | $15.22 | $14.45 | $15.08 | $15.04 | 6,488,400 |
| 2022-03-18 | $14.40 | $14.70 | $14.31 | $14.60 | $14.57 | 3,831,700 |
| 2022-03-17 | $14.67 | $14.89 | $14.39 | $14.53 | $14.50 | 7,711,800 |
| 2022-03-16 | $14.02 | $14.77 | $13.70 | $14.66 | $14.62 | 8,526,700 |
| 2022-03-15 | $14.40 | $14.68 | $13.80 | $13.81 | $13.78 | 7,904,100 |
| 2022-03-14 | $15.00 | $15.33 | $14.57 | $14.57 | $14.54 | 6,463,850 |
| 2022-03-11 | $15.32 | $15.60 | $14.32 | $15.45 | $15.41 | 12,325,420 |
| 2022-03-10 | $15.41 | $15.99 | $14.95 | $15.55 | $15.51 | 10,612,700 |
| 2022-03-09 | $15.03 | $15.43 | $14.30 | $15.11 | $15.07 | 9,437,400 |
| 2022-03-08 | $15.60 | $15.79 | $14.68 | $15.10 | $15.06 | 13,710,420 |
| 2022-03-07 | $15.40 | $16.77 | $15.40 | $15.60 | $15.56 | 17,253,050 |
| 2022-03-04 | $15.51 | $16.13 | $15.36 | $15.47 | $15.43 | 8,490,400 |
| 2022-03-03 | $15.98 | $15.98 | $15.33 | $15.54 | $15.50 | 8,402,200 |
| 2022-03-02 | $16.11 | $16.40 | $15.71 | $15.93 | $15.89 | 8,770,300 |
| 2022-03-01 | $15.90 | $16.44 | $15.42 | $16.26 | $16.22 | 11,943,100 |
| 2022-02-28 | $15.92 | $16.20 | $15.15 | $15.90 | $15.86 | 10,148,400 |
| 2022-02-25 | $16.23 | $16.79 | $15.78 | $15.90 | $15.86 | 13,356,400 |
| 2022-02-24 | $16.20 | $17.60 | $15.76 | $16.55 | $16.51 | 20,601,170 |
| 2022-02-23 | $17.04 | $17.16 | $16.07 | $16.25 | $16.21 | 16,940,000 |
| 2022-02-22 | $16.30 | $18.06 | $16.08 | $17.03 | $16.99 | 21,098,410 |
| 2022-02-21 | $15.81 | $17.25 | $15.22 | $16.81 | $16.77 | 21,864,720 |
| 2022-02-18 | $15.26 | $16.16 | $14.80 | $15.86 | $15.82 | 24,725,500 |
| 2022-02-17 | $14.43 | $16.82 | $14.00 | $15.64 | $15.60 | 33,077,170 |
| 2022-02-16 | $13.43 | $15.88 | $13.43 | $14.72 | $14.68 | 25,408,300 |
| 2022-02-15 | $14.86 | $14.99 | $12.70 | $13.23 | $13.20 | 17,206,500 |
| 2022-02-14 | $14.07 | $15.73 | $14.05 | $14.15 | $14.12 | 20,103,240 |
| 2022-02-11 | $14.65 | $14.67 | $14.08 | $14.35 | $14.32 | 6,835,700 |
| 2022-02-10 | $14.58 | $14.95 | $14.40 | $14.78 | $14.74 | 7,925,640 |
| 2022-02-09 | $14.01 | $15.08 | $13.62 | $14.69 | $14.65 | 15,137,200 |
| 2022-02-08 | $14.06 | $14.06 | $13.33 | $13.74 | $13.71 | 7,201,800 |
| 2022-02-07 | $13.66 | $14.40 | $13.30 | $13.74 | $13.71 | 11,495,220 |
| 2022-02-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 0 |
| 2022-02-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 0 |
| 2022-02-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 0 |
| 2022-02-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 0 |
| 2022-01-28 | $12.91 | $13.23 | $12.30 | $12.85 | $12.82 | 7,214,220 |
| 2022-01-27 | $13.07 | $13.26 | $12.42 | $12.60 | $12.57 | 9,669,500 |
| 2022-01-26 | $13.01 | $13.48 | $12.68 | $13.05 | $13.02 | 8,167,600 |
| 2022-01-25 | $13.50 | $13.85 | $12.80 | $13.22 | $13.19 | 11,132,800 |
| 2022-01-24 | $13.92 | $13.92 | $13.36 | $13.57 | $13.54 | 7,882,100 |
| 2022-01-21 | $14.06 | $14.35 | $13.67 | $13.85 | $13.82 | 11,714,500 |
| 2022-01-20 | $14.81 | $14.82 | $13.90 | $14.26 | $14.23 | 12,622,240 |
| 2022-01-19 | $14.26 | $15.19 | $14.09 | $14.90 | $14.86 | 17,374,400 |
| 2022-01-18 | $14.58 | $14.74 | $14.10 | $14.40 | $14.37 | 17,907,500 |
| 2022-01-17 | $14.10 | $15.05 | $13.80 | $14.72 | $14.68 | 23,068,980 |
| 2022-01-14 | $13.98 | $14.34 | $13.80 | $13.96 | $13.93 | 18,082,620 |
| 2022-01-13 | $13.81 | $15.62 | $13.80 | $14.27 | $14.24 | 28,555,630 |
| 2022-01-12 | $13.48 | $13.75 | $13.11 | $13.59 | $13.56 | 18,829,640 |
| 2022-01-11 | $12.27 | $14.17 | $12.26 | $13.41 | $13.38 | 33,940,410 |
| 2022-01-10 | $11.89 | $12.29 | $11.66 | $12.18 | $12.15 | 8,296,400 |
| 2022-01-07 | $12.47 | $12.47 | $11.73 | $11.82 | $11.79 | 8,381,400 |
| 2022-01-06 | $12.30 | $12.39 | $12.08 | $12.30 | $12.27 | 7,901,700 |
| 2022-01-05 | $12.20 | $12.39 | $11.90 | $12.30 | $12.27 | 10,810,900 |
| 2022-01-04 | $11.49 | $12.37 | $11.49 | $12.20 | $12.17 | 14,501,000 |
| 2022-01-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.45 | 0 |
| 2021-12-31 | $11.25 | $11.76 | $11.25 | $11.48 | $11.45 | 6,309,200 |
| 2021-12-30 | $11.32 | $11.56 | $11.26 | $11.28 | $11.25 | 6,413,800 |
| 2021-12-29 | $11.26 | $11.45 | $11.13 | $11.32 | $11.29 | 4,293,800 |
| 2021-12-28 | $11.14 | $11.39 | $11.11 | $11.27 | $11.24 | 5,128,500 |
| 2021-12-27 | $10.98 | $11.20 | $10.86 | $11.15 | $11.12 | 4,000,000 |
| 2021-12-24 | $11.35 | $11.47 | $10.96 | $11.00 | $10.97 | 6,888,800 |
| 2021-12-23 | $11.55 | $11.71 | $11.32 | $11.33 | $11.30 | 6,667,400 |
| 2021-12-22 | $11.90 | $11.91 | $11.49 | $11.54 | $11.51 | 6,942,600 |
| 2021-12-21 | $11.80 | $11.94 | $11.65 | $11.82 | $11.79 | 6,340,200 |
| 2021-12-20 | $11.99 | $12.19 | $11.54 | $11.55 | $11.52 | 9,009,000 |
| 2021-12-17 | $12.26 | $12.55 | $12.00 | $12.11 | $12.08 | 10,512,740 |
| 2021-12-16 | $12.33 | $12.68 | $12.28 | $12.37 | $12.34 | 8,940,900 |
| 2021-12-15 | $12.53 | $12.72 | $12.23 | $12.32 | $12.29 | 10,204,600 |
| 2021-12-14 | $12.48 | $12.66 | $12.31 | $12.58 | $12.55 | 10,523,040 |
| 2021-12-13 | $12.08 | $12.64 | $11.91 | $12.59 | $12.56 | 17,431,900 |
| 2021-12-10 | $11.75 | $12.38 | $11.63 | $12.10 | $12.07 | 15,322,040 |
| 2021-12-09 | $11.92 | $12.47 | $11.77 | $11.78 | $11.75 | 15,071,200 |
| 2021-12-08 | $11.89 | $12.30 | $11.66 | $12.13 | $12.10 | 13,610,100 |
| 2021-12-07 | $12.16 | $13.15 | $11.91 | $11.93 | $11.90 | 20,804,100 |
| 2021-12-06 | $12.47 | $12.49 | $11.88 | $12.08 | $12.05 | 15,142,160 |
| 2021-12-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.61 | 22,628,290 |
| 2021-12-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.12 | 18,208,300 |
| 2021-12-01 | $11.72 | $12.17 | $11.60 | $12.03 | $12.00 | 17,648,050 |
| 2021-11-30 | $11.55 | $11.83 | $11.50 | $11.71 | $11.68 | 14,180,050 |
| 2021-11-29 | $11.05 | $11.74 | $10.83 | $11.68 | $11.65 | 17,155,500 |
| 2021-11-26 | $11.49 | $11.49 | $11.11 | $11.19 | $11.16 | 11,239,300 |
| 2021-11-25 | $11.41 | $11.58 | $11.26 | $11.50 | $11.47 | 10,380,640 |
| 2021-11-24 | $11.55 | $11.58 | $11.21 | $11.38 | $11.35 | 10,310,320 |
| 2021-11-23 | $11.60 | $11.62 | $11.34 | $11.49 | $11.46 | 11,246,000 |
| 2021-11-22 | $11.52 | $11.83 | $11.30 | $11.72 | $11.69 | 14,313,190 |
| 2021-11-19 | $11.58 | $11.87 | $11.43 | $11.58 | $11.55 | 17,438,300 |
| 2021-11-18 | $11.55 | $12.20 | $11.40 | $11.95 | $11.92 | 25,475,350 |
| 2021-11-17 | $12.15 | $12.48 | $11.40 | $11.54 | $11.51 | 31,877,990 |
| 2021-11-16 | $11.00 | $11.32 | $10.73 | $11.32 | $11.29 | 15,919,820 |
| 2021-11-15 | $10.63 | $11.04 | $10.60 | $10.94 | $10.91 | 12,670,050 |
| 2021-11-12 | $10.54 | $10.72 | $10.46 | $10.64 | $10.61 | 10,819,100 |
| 2021-11-11 | $11.10 | $11.19 | $10.69 | $10.75 | $10.72 | 17,559,600 |
| 2021-11-10 | $10.62 | $10.81 | $10.37 | $10.80 | $10.77 | 11,288,060 |
| 2021-11-09 | $10.74 | $10.74 | $10.45 | $10.65 | $10.62 | 8,132,450 |
| 2021-11-08 | $10.46 | $10.76 | $10.40 | $10.58 | $10.55 | 8,993,160 |
| 2021-11-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.44 | 11,744,940 |
| 2021-11-04 | $10.02 | $10.54 | $9.41 | $10.47 | $10.44 | 14,674,320 |
| 2021-11-03 | $10.13 | $10.20 | $9.86 | $9.99 | $9.97 | 9,371,400 |
| 2021-11-02 | $10.39 | $10.60 | $9.96 | $10.08 | $10.06 | 9,273,800 |
| 2021-11-01 | $10.33 | $10.50 | $10.15 | $10.37 | $10.35 | 8,065,940 |
| 2021-10-29 | $9.86 | $10.39 | $9.75 | $10.31 | $10.29 | 11,406,250 |
| 2021-10-28 | $10.73 | $10.87 | $10.01 | $10.01 | $9.99 | 14,512,880 |
| 2021-10-27 | $11.11 | $11.22 | $10.66 | $10.76 | $10.73 | 13,379,230 |
| 2021-10-26 | $11.41 | $11.52 | $11.05 | $11.10 | $11.07 | 14,525,000 |
| 2021-10-25 | $11.37 | $11.56 | $11.10 | $11.41 | $11.38 | 15,012,270 |
| 2021-10-22 | $11.79 | $12.09 | $11.45 | $11.66 | $11.63 | 28,719,680 |
| 2021-10-21 | $11.33 | $13.30 | $11.33 | $12.20 | $12.17 | 41,393,340 |
| 2021-10-20 | $11.00 | $11.18 | $10.68 | $11.08 | $11.05 | 10,869,740 |
| 2021-10-19 | $11.11 | $11.32 | $10.95 | $10.99 | $10.96 | 11,828,300 |
| 2021-10-18 | $10.85 | $11.33 | $10.64 | $11.14 | $11.11 | 13,001,610 |
| 2021-10-15 | $10.90 | $11.17 | $10.74 | $10.91 | $10.88 | 12,791,980 |
| 2021-10-14 | $10.78 | $10.95 | $10.50 | $10.86 | $10.83 | 14,408,650 |
| 2021-10-13 | $11.89 | $12.08 | $10.71 | $11.00 | $10.97 | 22,542,150 |
| 2021-10-12 | $12.41 | $12.74 | $11.65 | $12.15 | $12.12 | 19,695,940 |
| 2021-10-11 | $12.06 | $12.85 | $12.05 | $12.78 | $12.75 | 30,713,510 |
| 2021-10-08 | $12.31 | $12.54 | $11.72 | $12.03 | $12.00 | 20,509,470 |
| 2021-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $12.13 | 0 |
| 2021-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $12.13 | 0 |
| 2021-09-30 | $11.89 | $12.47 | $11.51 | $12.16 | $12.13 | 25,860,180 |
| 2021-09-29 | $11.50 | $12.38 | $11.33 | $11.73 | $11.70 | 28,139,880 |
| 2021-09-28 | $11.28 | $12.20 | $11.15 | $11.90 | $11.87 | 24,897,540 |
| 2021-09-27 | $12.20 | $12.57 | $11.21 | $11.48 | $11.45 | 27,505,170 |
| 2021-09-24 | $12.66 | $13.08 | $11.81 | $11.86 | $11.83 | 32,819,100 |
| 2021-09-23 | $13.39 | $13.56 | $12.42 | $12.54 | $12.51 | 43,058,150 |
| 2021-09-22 | $12.98 | $14.49 | $12.98 | $13.80 | $13.77 | 47,774,240 |
| 2021-09-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.37 | 0 |
| 2021-09-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.37 | 0 |
| 2021-09-17 | $15.72 | $16.95 | $13.40 | $13.40 | $13.37 | 65,730,000 |
| 2021-09-16 | $13.07 | $14.83 | $12.89 | $14.83 | $14.79 | 25,438,690 |
| 2021-09-15 | $11.21 | $12.36 | $11.21 | $12.36 | $12.33 | 32,248,440 |
| 2021-09-14 | $10.56 | $10.69 | $10.28 | $10.30 | $10.28 | 13,383,320 |
| 2021-09-13 | $10.19 | $11.00 | $10.15 | $10.87 | $10.84 | 21,049,300 |
| 2021-09-10 | $9.85 | $10.50 | $9.54 | $10.30 | $10.28 | 15,217,660 |
| 2021-09-09 | $10.01 | $10.03 | $9.81 | $9.88 | $9.86 | 4,683,990 |
| 2021-09-08 | $9.79 | $10.25 | $9.71 | $10.05 | $10.03 | 6,302,710 |
| 2021-09-07 | $9.65 | $9.76 | $9.60 | $9.72 | $9.70 | 3,398,450 |
| 2021-09-06 | $9.71 | $9.87 | $9.50 | $9.70 | $9.68 | 3,754,200 |
| 2021-09-03 | $9.53 | $10.05 | $9.52 | $9.71 | $9.69 | 4,677,010 |
| 2021-09-02 | $9.35 | $9.56 | $9.31 | $9.53 | $9.51 | 3,286,900 |
| 2021-09-01 | $9.45 | $9.53 | $9.18 | $9.39 | $9.37 | 3,441,900 |
| 2021-08-31 | $9.62 | $9.65 | $9.33 | $9.46 | $9.44 | 2,794,250 |
| 2021-08-30 | $9.79 | $9.92 | $9.54 | $9.62 | $9.60 | 2,949,800 |
| 2021-08-27 | $9.95 | $10.01 | $9.75 | $9.79 | $9.77 | 3,113,400 |
| 2021-08-26 | $10.12 | $10.16 | $9.92 | $9.98 | $9.96 | 3,622,800 |
| 2021-08-25 | $10.10 | $10.30 | $9.99 | $10.11 | $10.09 | 5,009,100 |
| 2021-08-24 | $9.78 | $10.24 | $9.72 | $10.01 | $9.99 | 4,739,220 |
| 2021-08-23 | $9.25 | $9.85 | $9.23 | $9.80 | $9.78 | 4,619,970 |
| 2021-08-20 | $9.36 | $9.36 | $9.09 | $9.23 | $9.21 | 1,893,100 |
| 2021-08-19 | $9.45 | $9.59 | $9.33 | $9.38 | $9.36 | 2,877,800 |
| 2021-08-18 | $9.39 | $9.50 | $9.22 | $9.49 | $9.47 | 2,509,700 |
| 2021-08-17 | $9.76 | $9.76 | $9.27 | $9.35 | $9.33 | 3,499,800 |
| 2021-08-16 | $9.86 | $9.93 | $9.73 | $9.79 | $9.77 | 2,069,870 |
| 2021-08-13 | $10.00 | $10.02 | $9.83 | $9.88 | $9.86 | 2,585,670 |
| 2021-08-12 | $9.97 | $10.17 | $9.88 | $10.01 | $9.99 | 3,144,030 |
| 2021-08-11 | $9.92 | $10.04 | $9.78 | $10.01 | $9.99 | 3,576,150 |
| 2021-08-10 | $9.62 | $9.93 | $9.60 | $9.89 | $9.87 | 3,361,700 |
| 2021-08-09 | $9.58 | $9.75 | $9.55 | $9.71 | $9.69 | 2,178,800 |
| 2021-08-06 | $9.68 | $9.74 | $9.51 | $9.58 | $9.56 | 2,879,700 |
| 2021-08-05 | $9.86 | $9.95 | $9.65 | $9.73 | $9.71 | 2,881,560 |
| 2021-08-04 | $9.83 | $9.98 | $9.78 | $9.86 | $9.84 | 3,266,400 |
| 2021-08-03 | $9.95 | $10.07 | $9.78 | $9.81 | $9.79 | 4,904,840 |
| 2021-08-02 | $9.64 | $10.06 | $9.56 | $9.92 | $9.90 | 4,966,800 |
| 2021-07-30 | $9.25 | $9.79 | $9.22 | $9.65 | $9.63 | 5,216,930 |
| 2021-07-29 | $9.11 | $9.40 | $9.08 | $9.28 | $9.26 | 3,499,100 |
| 2021-07-28 | $9.33 | $9.45 | $8.94 | $9.01 | $8.99 | 5,496,530 |
| 2021-07-27 | $9.32 | $9.64 | $9.32 | $9.45 | $9.43 | 4,292,700 |
| 2021-07-26 | $10.00 | $10.00 | $9.25 | $9.40 | $9.38 | 5,524,580 |
| 2021-07-23 | $9.90 | $9.95 | $9.54 | $9.69 | $9.67 | 4,854,000 |
| 2021-07-22 | $9.95 | $10.02 | $9.73 | $9.93 | $9.91 | 4,546,160 |
| 2021-07-21 | $9.88 | $10.06 | $9.80 | $9.93 | $9.91 | 4,163,940 |
| 2021-07-20 | $9.92 | $9.98 | $9.68 | $9.82 | $9.80 | 3,641,400 |
| 2021-07-19 | $9.71 | $10.00 | $9.42 | $9.93 | $9.91 | 5,980,700 |
| 2021-07-16 | $9.78 | $10.03 | $9.67 | $9.71 | $9.69 | 5,827,000 |
| 2021-07-15 | $10.16 | $10.18 | $9.70 | $9.90 | $9.88 | 6,789,600 |
| 2021-07-14 | $10.43 | $10.51 | $10.01 | $10.25 | $10.23 | 7,144,500 |
| 2021-07-13 | $10.72 | $10.83 | $10.35 | $10.51 | $10.48 | 9,205,600 |
| 2021-07-12 | $11.17 | $11.20 | $10.55 | $10.83 | $10.80 | 10,311,700 |
| 2021-07-09 | $10.85 | $11.28 | $10.49 | $11.18 | $11.15 | 12,904,000 |
| 2021-07-08 | $10.70 | $11.69 | $10.68 | $11.07 | $11.04 | 17,046,930 |
| 2021-07-07 | $10.43 | $11.17 | $10.43 | $10.83 | $10.80 | 13,927,880 |
| 2021-07-06 | $10.56 | $10.95 | $10.33 | $10.55 | $10.52 | 14,939,730 |
| 2021-07-05 | $10.30 | $11.20 | $10.10 | $10.83 | $10.80 | 21,011,400 |
| 2021-07-02 | $9.50 | $10.65 | $9.44 | $10.28 | $10.26 | 17,243,860 |
| 2021-07-01 | $9.41 | $10.07 | $9.26 | $9.60 | $9.58 | 10,281,400 |
| 2021-06-30 | $9.14 | $9.43 | $9.06 | $9.38 | $9.36 | 3,817,100 |
| 2021-06-29 | $9.22 | $9.30 | $9.01 | $9.06 | $9.04 | 2,074,600 |
| 2021-06-28 | $9.19 | $9.28 | $9.05 | $9.22 | $9.20 | 2,098,800 |
| 2021-06-25 | $9.32 | $9.36 | $9.14 | $9.19 | $9.17 | 2,253,100 |
| 2021-06-24 | $9.59 | $9.59 | $9.23 | $9.26 | $9.22 | 3,389,400 |
| 2021-06-23 | $9.47 | $9.64 | $9.26 | $9.64 | $9.60 | 4,368,000 |
| 2021-06-22 | $9.60 | $9.64 | $9.34 | $9.42 | $9.38 | 4,094,800 |
| 2021-06-21 | $9.40 | $9.91 | $9.26 | $9.66 | $9.62 | 5,860,900 |
| 2021-06-18 | $9.17 | $9.45 | $9.10 | $9.40 | $9.36 | 3,782,300 |
| 2021-06-17 | $9.33 | $9.36 | $9.01 | $9.20 | $9.16 | 3,773,800 |
| 2021-06-16 | $9.40 | $9.68 | $9.15 | $9.34 | $9.30 | 5,395,500 |
| 2021-06-15 | $9.71 | $9.97 | $9.37 | $9.49 | $9.45 | 7,710,800 |
| 2021-06-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.21 | 0 |
| 2021-06-11 | $9.67 | $9.95 | $9.10 | $9.25 | $9.21 | 9,125,160 |
| 2021-06-10 | $9.00 | $9.80 | $8.88 | $9.64 | $9.60 | 12,089,950 |
| 2021-06-09 | $8.80 | $9.20 | $8.77 | $8.99 | $8.95 | 4,859,200 |
| 2021-06-08 | $8.67 | $8.87 | $8.60 | $8.87 | $8.83 | 3,189,300 |
| 2021-06-07 | $8.55 | $8.79 | $8.48 | $8.73 | $8.69 | 3,314,900 |
| 2021-06-04 | $8.62 | $8.62 | $8.41 | $8.48 | $8.44 | 2,216,500 |
| 2021-06-03 | $8.63 | $8.74 | $8.51 | $8.52 | $8.48 | 2,647,600 |
| 2021-06-02 | $8.77 | $8.77 | $8.51 | $8.64 | $8.60 | 3,148,100 |
| 2021-06-01 | $8.52 | $8.69 | $8.51 | $8.66 | $8.62 | 1,481,420 |
| 2021-05-31 | $8.46 | $8.55 | $8.38 | $8.53 | $8.49 | 1,043,600 |
| 2021-05-28 | $8.53 | $8.63 | $8.44 | $8.45 | $8.41 | 1,078,200 |
| 2021-05-27 | $8.59 | $8.65 | $8.52 | $8.59 | $8.55 | 1,191,500 |
| 2021-05-26 | $8.65 | $8.65 | $8.49 | $8.59 | $8.55 | 2,558,400 |
| 2021-05-25 | $8.45 | $8.57 | $8.41 | $8.52 | $8.48 | 956,700 |
| 2021-05-24 | $8.29 | $8.57 | $8.29 | $8.48 | $8.44 | 2,552,900 |
| 2021-05-21 | $8.23 | $8.36 | $8.21 | $8.29 | $8.25 | 1,180,900 |
| 2021-05-20 | $8.22 | $8.26 | $8.17 | $8.22 | $8.18 | 812,700 |
| 2021-05-19 | $8.21 | $8.32 | $8.16 | $8.25 | $8.21 | 1,031,300 |
| 2021-05-18 | $8.16 | $8.24 | $8.11 | $8.24 | $8.20 | 757,600 |
| 2021-05-17 | $8.41 | $8.45 | $8.15 | $8.16 | $8.12 | 1,784,200 |
| 2021-05-14 | $8.34 | $8.44 | $8.27 | $8.41 | $8.37 | 1,743,400 |
| 2021-05-13 | $8.23 | $8.38 | $8.23 | $8.26 | $8.22 | 1,125,500 |
| 2021-05-12 | $8.23 | $8.28 | $8.13 | $8.28 | $8.24 | 923,200 |
| 2021-05-11 | $8.17 | $8.31 | $8.13 | $8.20 | $8.16 | 1,055,400 |
| 2021-05-10 | $8.24 | $8.26 | $8.10 | $8.14 | $8.10 | 1,082,640 |
| 2021-05-07 | $8.36 | $8.36 | $8.22 | $8.24 | $8.20 | 1,005,500 |
| 2021-05-06 | $8.30 | $8.55 | $8.20 | $8.31 | $8.27 | 1,104,500 |
| 2021-05-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2021-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.31 | 0 |
| 2021-04-30 | $8.51 | $8.53 | $8.26 | $8.35 | $8.31 | 874,000 |
| 2021-04-29 | $8.31 | $8.53 | $8.25 | $8.46 | $8.42 | 1,430,200 |
| 2021-04-28 | $8.30 | $8.33 | $8.21 | $8.28 | $8.24 | 1,121,500 |
| 2021-04-27 | $8.47 | $8.47 | $8.08 | $8.27 | $8.23 | 2,798,900 |
| 2021-04-26 | $8.85 | $8.85 | $8.45 | $8.45 | $8.41 | 3,046,600 |
| 2021-04-23 | $8.95 | $9.00 | $8.77 | $8.80 | $8.76 | 1,785,100 |
| 2021-04-22 | $8.98 | $9.14 | $8.95 | $9.01 | $8.97 | 1,498,300 |
| 2021-04-21 | $9.13 | $9.13 | $8.97 | $8.98 | $8.94 | 1,401,100 |
| 2021-04-20 | $9.15 | $9.25 | $9.10 | $9.13 | $9.09 | 1,417,010 |
| 2021-04-19 | $9.11 | $9.25 | $9.09 | $9.17 | $9.13 | 1,826,600 |
| 2021-04-16 | $8.95 | $9.13 | $8.91 | $9.11 | $9.07 | 1,324,700 |
| 2021-04-15 | $8.90 | $8.97 | $8.85 | $8.96 | $8.92 | 902,200 |
| 2021-04-14 | $8.88 | $8.95 | $8.78 | $8.90 | $8.86 | 1,323,700 |
| 2021-04-13 | $8.88 | $9.10 | $8.77 | $8.85 | $8.81 | 1,512,000 |
| 2021-04-12 | $9.03 | $9.06 | $8.88 | $8.95 | $8.91 | 1,414,900 |
| 2021-04-09 | $9.08 | $9.14 | $8.96 | $9.03 | $8.99 | 1,063,100 |
| 2021-04-08 | $9.17 | $9.23 | $9.04 | $9.07 | $9.03 | 2,159,700 |
| 2021-04-07 | $9.20 | $9.29 | $9.12 | $9.20 | $9.16 | 1,629,300 |
| 2021-04-06 | $8.99 | $9.26 | $8.99 | $9.17 | $9.13 | 1,826,700 |
| 2021-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.01 | 0 |
| 2021-04-02 | $8.87 | $9.16 | $8.87 | $9.05 | $9.01 | 2,115,700 |
| 2021-04-01 | $8.89 | $9.10 | $8.83 | $9.03 | $8.99 | 2,035,400 |
| 2021-03-31 | $8.82 | $8.95 | $8.82 | $8.92 | $8.88 | 905,800 |
| 2021-03-30 | $8.95 | $8.95 | $8.84 | $8.91 | $8.87 | 1,320,300 |
| 2021-03-29 | $9.11 | $9.28 | $8.96 | $9.02 | $8.98 | 1,999,100 |
| 2021-03-26 | $9.09 | $9.15 | $9.04 | $9.11 | $9.07 | 1,503,700 |
| 2021-03-25 | $9.05 | $9.25 | $8.96 | $9.08 | $9.04 | 2,255,800 |
| 2021-03-24 | $9.21 | $9.30 | $9.08 | $9.17 | $9.13 | 1,793,800 |
| 2021-03-23 | $9.54 | $9.54 | $9.18 | $9.21 | $9.17 | 1,729,500 |
| 2021-03-22 | $9.29 | $9.48 | $9.25 | $9.40 | $9.36 | 3,334,100 |
| 2021-03-19 | $9.13 | $9.50 | $9.11 | $9.27 | $9.23 | 3,100,320 |
| 2021-03-18 | $9.33 | $9.38 | $9.15 | $9.19 | $9.15 | 2,562,500 |
| 2021-03-17 | $9.23 | $9.40 | $9.21 | $9.29 | $9.25 | 1,613,600 |
| 2021-03-16 | $8.93 | $9.34 | $8.91 | $9.31 | $9.27 | 6,012,090 |
| 2021-03-15 | $8.96 | $9.02 | $8.82 | $8.89 | $8.85 | 972,300 |
| 2021-03-12 | $9.02 | $9.09 | $8.90 | $8.94 | $8.90 | 1,087,500 |
| 2021-03-11 | $8.83 | $9.07 | $8.74 | $9.02 | $8.98 | 1,317,100 |
| 2021-03-10 | $9.15 | $9.18 | $8.81 | $8.83 | $8.79 | 1,904,600 |
| 2021-03-09 | $9.46 | $9.46 | $8.82 | $9.08 | $9.04 | 2,816,800 |
| 2021-03-08 | $9.70 | $9.78 | $9.40 | $9.44 | $9.40 | 2,950,320 |
| 2021-03-05 | $9.31 | $9.71 | $9.31 | $9.65 | $9.61 | 4,339,320 |
| 2021-03-04 | $9.35 | $9.64 | $9.35 | $9.39 | $9.35 | 3,237,280 |
| 2021-03-03 | $9.30 | $9.44 | $9.17 | $9.41 | $9.37 | 2,651,100 |
| 2021-03-02 | $9.42 | $9.50 | $9.23 | $9.33 | $9.29 | 2,404,300 |
| 2021-03-01 | $9.38 | $9.50 | $9.34 | $9.47 | $9.43 | 3,453,100 |
| 2021-02-26 | $9.20 | $9.54 | $9.11 | $9.45 | $9.41 | 3,627,280 |
| 2021-02-25 | $9.11 | $9.59 | $9.00 | $9.41 | $9.37 | 5,496,780 |
| 2021-02-24 | $9.20 | $9.43 | $9.00 | $9.13 | $9.09 | 3,410,600 |
| 2021-02-23 | $9.28 | $9.29 | $8.98 | $9.05 | $9.01 | 3,247,710 |
| 2021-02-22 | $9.31 | $9.55 | $9.24 | $9.32 | $9.28 | 3,675,100 |
| 2021-02-19 | $8.85 | $9.33 | $8.79 | $9.29 | $9.25 | 2,342,700 |
| 2021-02-18 | $8.71 | $8.97 | $8.68 | $8.85 | $8.81 | 2,645,200 |
| 2021-02-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.59 | 0 |
| 2021-02-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.59 | 0 |
| 2021-02-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.59 | 0 |
| 2021-02-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.59 | 0 |
| 2021-02-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.59 | 0 |
| 2021-02-10 | $8.71 | $8.85 | $8.59 | $8.63 | $8.59 | 1,999,650 |
| 2021-02-09 | $8.70 | $8.84 | $8.57 | $8.71 | $8.67 | 1,734,100 |
| 2021-02-08 | $8.98 | $8.98 | $8.51 | $8.68 | $8.64 | 2,700,700 |
| 2021-02-05 | $8.90 | $9.22 | $8.79 | $9.05 | $9.01 | 1,724,900 |
| 2021-02-04 | $9.25 | $9.25 | $8.73 | $8.96 | $8.92 | 2,012,530 |
| 2021-02-03 | $9.21 | $9.39 | $9.03 | $9.27 | $9.23 | 1,738,300 |
| 2021-02-02 | $9.25 | $9.49 | $8.69 | $9.35 | $9.31 | 3,969,200 |
| 2021-02-01 | $9.85 | $9.88 | $9.25 | $9.30 | $9.26 | 4,846,700 |
| 2021-01-29 | $9.73 | $10.38 | $9.64 | $10.01 | $9.96 | 5,095,300 |
| 2021-01-28 | $9.64 | $9.74 | $9.51 | $9.63 | $9.59 | 2,359,300 |
| 2021-01-27 | $9.96 | $9.96 | $9.63 | $9.64 | $9.60 | 2,587,000 |
| 2021-01-26 | $9.98 | $10.13 | $9.80 | $9.88 | $9.83 | 2,851,400 |
| 2021-01-25 | $10.19 | $10.19 | $9.92 | $9.95 | $9.90 | 2,815,300 |
| 2021-01-22 | $10.29 | $10.39 | $9.91 | $10.30 | $10.25 | 3,071,360 |
| 2021-01-21 | $10.52 | $10.54 | $10.24 | $10.26 | $10.21 | 4,513,310 |
| 2021-01-20 | $10.50 | $10.70 | $10.38 | $10.52 | $10.47 | 3,903,300 |
| 2021-01-19 | $10.60 | $10.80 | $10.42 | $10.55 | $10.50 | 5,337,060 |
| 2021-01-18 | $10.70 | $11.10 | $10.37 | $10.65 | $10.60 | 6,197,120 |
| 2021-01-15 | $10.32 | $10.90 | $10.26 | $10.80 | $10.75 | 6,015,590 |
| 2021-01-14 | $9.99 | $10.46 | $9.90 | $10.46 | $10.41 | 5,652,330 |
| 2021-01-13 | $9.90 | $10.23 | $9.78 | $10.07 | $10.02 | 4,859,540 |
| 2021-01-12 | $9.55 | $9.77 | $9.46 | $9.70 | $9.66 | 921,590 |
| 2021-01-11 | $9.77 | $9.92 | $9.52 | $9.56 | $9.52 | 1,448,290 |
| 2021-01-08 | $10.28 | $10.29 | $9.76 | $9.77 | $9.73 | 3,848,820 |
| 2021-01-07 | $9.97 | $10.37 | $9.35 | $10.34 | $10.29 | 4,968,600 |
| 2021-01-06 | $10.20 | $10.20 | $9.90 | $9.97 | $9.92 | 1,724,200 |
| 2021-01-05 | $10.29 | $10.34 | $10.05 | $10.16 | $10.11 | 1,295,500 |
| 2021-01-04 | $9.96 | $10.44 | $9.86 | $10.29 | $10.24 | 2,605,970 |
| 2021-01-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 0 |
| 2020-12-31 | $9.87 | $10.04 | $9.79 | $10.00 | $9.95 | 2,074,880 |
| 2020-12-30 | $9.74 | $10.27 | $9.65 | $9.87 | $9.82 | 2,877,080 |
| 2020-12-29 | $10.05 | $10.05 | $9.71 | $9.73 | $9.69 | 3,156,700 |
| 2020-12-28 | $9.84 | $10.29 | $9.62 | $10.14 | $10.09 | 2,436,310 |
| 2020-12-25 | $9.80 | $10.12 | $9.73 | $9.84 | $9.80 | 1,472,780 |
| 2020-12-24 | $10.17 | $10.18 | $9.75 | $9.77 | $9.73 | 1,969,700 |
| 2020-12-23 | $10.20 | $10.30 | $10.10 | $10.17 | $10.12 | 1,169,820 |
| 2020-12-22 | $10.47 | $10.48 | $10.18 | $10.18 | $10.13 | 1,550,210 |
| 2020-12-21 | $10.52 | $10.54 | $10.33 | $10.48 | $10.43 | 1,697,150 |
| 2020-12-18 | $10.64 | $10.73 | $10.37 | $10.42 | $10.37 | 1,338,750 |
| 2020-12-17 | $10.41 | $10.66 | $10.08 | $10.58 | $10.53 | 2,577,850 |
| 2020-12-16 | $10.50 | $10.67 | $10.35 | $10.36 | $10.31 | 1,420,300 |
| 2020-12-15 | $10.67 | $10.69 | $10.49 | $10.53 | $10.48 | 1,165,240 |
| 2020-12-14 | $10.40 | $10.75 | $10.38 | $10.63 | $10.58 | 1,420,700 |
| 2020-12-11 | $10.88 | $10.97 | $10.41 | $10.49 | $10.44 | 2,709,450 |
| 2020-12-10 | $11.11 | $11.15 | $10.88 | $10.91 | $10.86 | 3,117,900 |
| 2020-12-09 | $11.27 | $11.70 | $10.80 | $11.29 | $11.24 | 5,476,580 |
| 2020-12-08 | $11.38 | $11.41 | $11.20 | $11.20 | $11.15 | 2,031,580 |
| 2020-12-07 | $11.45 | $11.60 | $11.27 | $11.41 | $11.36 | 3,818,000 |
| 2020-12-04 | $11.22 | $11.41 | $11.20 | $11.33 | $11.28 | 2,388,000 |
| 2020-12-03 | $11.43 | $11.48 | $11.26 | $11.36 | $11.31 | 1,680,710 |
| 2020-12-02 | $11.48 | $11.53 | $11.35 | $11.38 | $11.33 | 1,927,700 |
| 2020-12-01 | $11.26 | $11.61 | $11.26 | $11.48 | $11.43 | 2,145,190 |
| 2020-11-30 | $11.36 | $11.57 | $11.17 | $11.34 | $11.29 | 1,784,500 |
| 2020-11-27 | $11.50 | $11.51 | $11.21 | $11.33 | $11.28 | 1,993,700 |
| 2020-11-26 | $11.52 | $11.63 | $11.48 | $11.50 | $11.45 | 1,354,100 |
| 2020-11-25 | $11.53 | $11.75 | $11.45 | $11.52 | $11.47 | 2,067,500 |
| 2020-11-24 | $11.53 | $11.65 | $11.47 | $11.49 | $11.44 | 1,581,250 |
| 2020-11-23 | $11.79 | $11.79 | $11.51 | $11.55 | $11.50 | 1,520,250 |
| 2020-11-20 | $11.83 | $11.83 | $11.60 | $11.67 | $11.62 | 1,842,300 |
| 2020-11-19 | $11.81 | $11.92 | $11.66 | $11.83 | $11.78 | 1,334,000 |
| 2020-11-18 | $11.77 | $12.05 | $11.56 | $11.79 | $11.74 | 2,185,500 |
| 2020-11-17 | $12.08 | $12.08 | $11.69 | $11.73 | $11.68 | 2,021,310 |
| 2020-11-16 | $12.26 | $12.73 | $12.00 | $12.07 | $12.01 | 2,022,200 |
| 2020-11-13 | $12.13 | $12.40 | $12.09 | $12.35 | $12.29 | 1,256,080 |
| 2020-11-12 | $12.29 | $12.50 | $12.15 | $12.25 | $12.19 | 1,822,700 |
| 2020-11-11 | $12.62 | $12.69 | $12.30 | $12.40 | $12.34 | 2,492,400 |
| 2020-11-10 | $12.80 | $12.92 | $12.58 | $12.63 | $12.57 | 2,464,370 |
| 2020-11-09 | $12.41 | $12.74 | $12.30 | $12.70 | $12.64 | 2,728,100 |
| 2020-11-06 | $12.58 | $12.64 | $12.26 | $12.42 | $12.36 | 2,836,800 |
| 2020-11-05 | $12.62 | $12.68 | $12.42 | $12.65 | $12.59 | 3,233,800 |
| 2020-11-04 | $12.56 | $12.59 | $12.32 | $12.49 | $12.43 | 2,325,100 |
| 2020-11-03 | $12.24 | $12.63 | $12.06 | $12.54 | $12.48 | 3,650,570 |
| 2020-11-02 | $11.85 | $12.23 | $11.60 | $12.09 | $12.03 | 2,136,500 |
| 2020-10-30 | $12.35 | $12.48 | $11.84 | $11.93 | $11.88 | 3,348,900 |
| 2020-10-29 | $12.27 | $12.49 | $12.02 | $12.26 | $12.20 | 2,513,400 |
| 2020-10-28 | $12.64 | $12.64 | $12.27 | $12.43 | $12.37 | 2,745,700 |
| 2020-10-27 | $12.55 | $12.60 | $12.30 | $12.58 | $12.52 | 2,294,500 |
| 2020-10-26 | $12.45 | $12.65 | $12.20 | $12.61 | $12.55 | 2,995,900 |
| 2020-10-23 | $12.72 | $12.72 | $12.25 | $12.36 | $12.30 | 2,567,500 |
| 2020-10-22 | $12.46 | $12.78 | $12.30 | $12.53 | $12.47 | 3,789,500 |
| 2020-10-21 | $12.92 | $12.92 | $12.41 | $12.42 | $12.36 | 2,784,200 |
| 2020-10-20 | $12.69 | $12.91 | $12.40 | $12.85 | $12.79 | 4,326,900 |
| 2020-10-19 | $12.99 | $13.20 | $12.57 | $12.69 | $12.63 | 4,097,100 |
| 2020-10-16 | $12.60 | $13.37 | $12.43 | $12.84 | $12.78 | 7,652,400 |
| 2020-10-15 | $12.44 | $12.69 | $12.30 | $12.40 | $12.34 | 2,961,500 |
| 2020-10-14 | $12.50 | $12.58 | $12.33 | $12.50 | $12.44 | 3,076,100 |
| 2020-10-13 | $12.42 | $12.58 | $12.20 | $12.46 | $12.40 | 4,162,180 |
| 2020-10-12 | $11.95 | $12.48 | $11.76 | $12.41 | $12.35 | 4,376,200 |
| 2020-10-09 | $11.47 | $12.04 | $11.43 | $11.81 | $11.76 | 5,166,040 |
| 2020-10-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-10-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.25 | 0 |
| 2020-09-30 | $11.50 | $11.80 | $11.25 | $11.30 | $11.25 | 4,012,000 |
| 2020-09-29 | $11.66 | $11.86 | $11.21 | $11.42 | $11.37 | 5,732,560 |
| 2020-09-28 | $13.09 | $13.47 | $11.32 | $11.71 | $11.66 | 14,608,450 |
| 2020-09-25 | $13.79 | $14.40 | $13.00 | $13.01 | $12.95 | 5,945,990 |
| 2020-09-24 | $14.50 | $14.50 | $13.61 | $13.64 | $13.58 | 3,193,000 |
| 2020-09-23 | $14.38 | $14.57 | $14.31 | $14.45 | $14.38 | 1,370,500 |
| 2020-09-22 | $14.70 | $14.71 | $14.26 | $14.38 | $14.31 | 2,449,100 |
| 2020-09-21 | $14.89 | $15.03 | $14.48 | $14.80 | $14.73 | 2,313,900 |
| 2020-09-18 | $15.07 | $15.26 | $14.65 | $14.79 | $14.72 | 2,794,020 |
| 2020-09-17 | $15.13 | $15.28 | $14.82 | $14.96 | $14.89 | 2,776,800 |
| 2020-09-16 | $15.47 | $15.60 | $15.01 | $15.13 | $15.06 | 3,277,720 |
| 2020-09-15 | $15.61 | $15.90 | $15.29 | $15.43 | $15.36 | 5,415,200 |
| 2020-09-14 | $15.54 | $15.82 | $15.27 | $15.63 | $15.56 | 8,223,900 |
| 2020-09-11 | $14.20 | $15.60 | $14.15 | $15.20 | $15.13 | 9,738,100 |
| 2020-09-10 | $15.01 | $15.15 | $13.90 | $14.19 | $14.13 | 6,140,660 |
| 2020-09-09 | $15.00 | $15.43 | $14.46 | $15.15 | $15.08 | 6,607,400 |
| 2020-09-08 | $15.24 | $15.62 | $14.73 | $14.93 | $14.86 | 5,774,600 |
| 2020-09-07 | $15.61 | $15.75 | $15.05 | $15.27 | $15.20 | 7,115,880 |
| 2020-09-04 | $14.54 | $15.49 | $14.31 | $15.48 | $15.41 | 6,875,900 |
| 2020-09-03 | $15.00 | $15.03 | $14.28 | $14.67 | $14.60 | 7,958,100 |
| 2020-09-02 | $14.95 | $15.58 | $14.73 | $15.16 | $15.09 | 8,446,380 |
| 2020-09-01 | $14.85 | $14.93 | $14.60 | $14.89 | $14.82 | 2,205,700 |
| 2020-08-31 | $14.55 | $15.25 | $14.55 | $14.80 | $14.73 | 4,108,500 |
| 2020-08-28 | $14.71 | $14.79 | $14.28 | $14.65 | $14.58 | 3,488,180 |
| 2020-08-27 | $14.41 | $15.19 | $14.41 | $14.71 | $14.64 | 4,709,420 |
| 2020-08-26 | $15.21 | $15.21 | $14.09 | $14.47 | $14.40 | 5,223,400 |
| 2020-08-25 | $15.45 | $15.45 | $14.85 | $14.97 | $14.90 | 5,030,370 |
| 2020-08-24 | $15.50 | $15.89 | $15.06 | $15.38 | $15.31 | 7,031,200 |
| 2020-08-21 | $16.21 | $16.21 | $15.31 | $15.40 | $15.33 | 6,835,380 |
| 2020-08-20 | $16.80 | $16.81 | $15.58 | $15.80 | $15.73 | 8,429,400 |
| 2020-08-19 | $15.89 | $16.77 | $15.89 | $16.56 | $16.48 | 8,059,000 |
| 2020-08-18 | $15.55 | $16.04 | $15.28 | $15.88 | $15.81 | 7,565,110 |
| 2020-08-17 | $15.41 | $15.88 | $14.48 | $15.79 | $15.72 | 16,865,090 |
| 2020-08-14 | $13.70 | $14.96 | $13.55 | $14.96 | $14.89 | 6,451,800 |
| 2020-08-13 | $14.31 | $14.31 | $13.59 | $13.60 | $13.54 | 3,902,600 |
| 2020-08-12 | $14.73 | $14.78 | $13.41 | $13.96 | $13.90 | 5,560,700 |
| 2020-08-11 | $15.02 | $15.42 | $14.68 | $14.74 | $14.67 | 5,578,300 |
| 2020-08-10 | $14.66 | $15.33 | $14.66 | $14.73 | $14.66 | 6,756,200 |
| 2020-08-07 | $14.48 | $14.98 | $13.49 | $14.65 | $14.58 | 6,031,400 |
| 2020-08-06 | $14.65 | $14.65 | $14.17 | $14.29 | $14.22 | 3,448,500 |
| 2020-08-05 | $14.66 | $14.88 | $14.27 | $14.51 | $14.44 | 5,239,600 |
| 2020-08-04 | $14.10 | $14.82 | $13.77 | $14.66 | $14.59 | 9,968,870 |
| 2020-08-03 | $13.47 | $14.10 | $13.47 | $14.01 | $13.95 | 11,167,240 |
| 2020-07-31 | $12.75 | $13.60 | $12.65 | $13.45 | $13.39 | 12,061,290 |
| 2020-07-30 | $12.56 | $12.95 | $12.38 | $12.88 | $12.82 | 6,639,800 |
| 2020-07-29 | $12.32 | $12.62 | $12.15 | $12.55 | $12.49 | 4,856,810 |
| 2020-07-28 | $12.40 | $12.59 | $12.18 | $12.32 | $12.26 | 5,200,500 |
| 2020-07-27 | $11.51 | $12.51 | $11.50 | $12.50 | $12.44 | 8,789,610 |
| 2020-07-24 | $12.92 | $13.08 | $11.70 | $11.85 | $11.80 | 12,670,700 |
| 2020-07-23 | $12.69 | $13.27 | $12.56 | $12.99 | $12.93 | 7,141,930 |
| 2020-07-22 | $12.85 | $12.93 | $12.53 | $12.76 | $12.70 | 3,202,600 |
| 2020-07-21 | $13.17 | $13.30 | $12.69 | $12.76 | $12.70 | 5,391,660 |
| 2020-07-20 | $12.40 | $13.15 | $12.24 | $13.15 | $13.09 | 7,102,710 |
| 2020-07-17 | $12.58 | $12.86 | $12.20 | $12.40 | $12.34 | 4,547,500 |
| 2020-07-16 | $12.30 | $13.04 | $12.08 | $12.61 | $12.55 | 11,625,790 |
| 2020-07-15 | $12.15 | $12.61 | $12.07 | $12.36 | $12.30 | 11,031,190 |
| 2020-07-14 | $13.75 | $13.76 | $12.38 | $12.42 | $12.36 | 24,671,980 |
| 2020-07-13 | $13.50 | $13.75 | $13.25 | $13.75 | $13.69 | 14,327,400 |
| 2020-07-10 | $13.59 | $13.59 | $13.26 | $13.44 | $13.38 | 10,991,400 |
| 2020-07-09 | $14.02 | $14.03 | $13.47 | $13.53 | $13.47 | 11,949,390 |
| 2020-07-08 | $13.60 | $13.94 | $13.40 | $13.87 | $13.81 | 9,204,110 |
| 2020-07-07 | $13.43 | $13.72 | $13.04 | $13.40 | $13.34 | 9,228,380 |
| 2020-07-06 | $12.75 | $13.16 | $12.75 | $13.11 | $13.05 | 8,137,800 |
| 2020-07-03 | $12.92 | $12.97 | $12.52 | $12.90 | $12.84 | 5,891,500 |
| 2020-07-02 | $13.01 | $13.01 | $12.67 | $12.90 | $12.84 | 4,765,000 |
| 2020-07-01 | $13.26 | $13.42 | $12.87 | $13.13 | $13.07 | 4,883,580 |
| 2020-06-30 | $13.07 | $13.31 | $12.98 | $13.25 | $13.19 | 5,633,390 |
| 2020-06-29 | $13.48 | $13.48 | $12.88 | $13.09 | $13.03 | 5,129,380 |
| 2020-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 0 |
| 2020-06-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.04 | 0 |
| 2020-06-24 | $13.50 | $13.55 | $12.55 | $13.10 | $13.04 | 7,904,300 |
| 2020-06-23 | $12.47 | $13.43 | $12.28 | $13.19 | $13.13 | 12,130,640 |
| 2020-06-22 | $12.00 | $12.56 | $12.00 | $12.44 | $12.38 | 6,166,200 |
| 2020-06-19 | $12.00 | $12.06 | $11.83 | $12.02 | $11.97 | 3,022,800 |
| 2020-06-18 | $11.81 | $12.08 | $11.74 | $11.91 | $11.86 | 4,157,700 |
| 2020-06-17 | $11.77 | $11.97 | $11.45 | $11.80 | $11.75 | 4,531,500 |
| 2020-06-16 | $12.03 | $12.17 | $11.62 | $11.67 | $11.62 | 5,356,200 |
| 2020-06-15 | $12.10 | $12.39 | $11.90 | $12.02 | $11.97 | 5,603,100 |
| 2020-06-12 | $11.11 | $12.18 | $11.05 | $12.07 | $11.99 | 7,285,650 |
| 2020-06-11 | $11.40 | $11.86 | $11.26 | $11.38 | $11.31 | 9,254,750 |
| 2020-06-10 | $11.96 | $11.96 | $11.76 | $11.89 | $11.82 | 1,797,150 |
| 2020-06-09 | $12.05 | $12.14 | $11.81 | $11.92 | $11.85 | 3,383,110 |
| 2020-06-08 | $11.90 | $12.25 | $11.80 | $12.07 | $11.99 | 4,724,500 |
| 2020-06-05 | $11.58 | $12.11 | $11.47 | $11.93 | $11.86 | 6,768,500 |
| 2020-06-04 | $11.66 | $11.75 | $11.52 | $11.58 | $11.51 | 2,605,400 |
| 2020-06-03 | $11.72 | $11.82 | $11.55 | $11.65 | $11.58 | 3,237,100 |
| 2020-06-02 | $11.75 | $11.85 | $11.64 | $11.70 | $11.63 | 3,461,880 |
| 2020-06-01 | $11.70 | $11.88 | $11.46 | $11.72 | $11.65 | 5,538,400 |
| 2020-05-29 | $11.19 | $11.85 | $11.18 | $11.57 | $11.50 | 5,532,600 |
| 2020-05-28 | $11.42 | $11.42 | $10.97 | $11.16 | $11.09 | 3,163,800 |
| 2020-05-27 | $11.41 | $11.60 | $11.30 | $11.36 | $11.29 | 2,868,790 |
| 2020-05-26 | $11.31 | $11.58 | $11.31 | $11.49 | $11.42 | 3,483,000 |
| 2020-05-25 | $11.11 | $11.53 | $11.02 | $11.36 | $11.29 | 4,134,200 |
| 2020-05-22 | $10.92 | $11.28 | $10.82 | $11.15 | $11.08 | 3,163,880 |
| 2020-05-21 | $10.83 | $11.10 | $10.73 | $11.02 | $10.95 | 2,852,600 |
| 2020-05-20 | $11.15 | $11.21 | $10.94 | $10.94 | $10.87 | 2,121,200 |
| 2020-05-19 | $11.08 | $11.25 | $11.05 | $11.21 | $11.14 | 1,709,680 |
| 2020-05-18 | $11.44 | $11.44 | $11.02 | $11.07 | $11.00 | 3,023,100 |
| 2020-05-15 | $11.40 | $11.56 | $11.31 | $11.43 | $11.36 | 2,648,350 |
| 2020-05-14 | $11.11 | $11.75 | $11.00 | $11.41 | $11.34 | 4,921,300 |
| 2020-05-13 | $11.11 | $11.20 | $11.04 | $11.17 | $11.10 | 1,944,650 |
| 2020-05-12 | $11.38 | $11.58 | $11.01 | $11.21 | $11.14 | 3,856,930 |
| 2020-05-11 | $11.59 | $11.63 | $11.24 | $11.34 | $11.27 | 3,504,400 |
| 2020-05-08 | $11.62 | $11.83 | $11.45 | $11.52 | $11.45 | 3,582,100 |
| 2020-05-07 | $11.62 | $11.93 | $11.43 | $11.61 | $11.54 | 6,367,090 |
| 2020-05-06 | $10.73 | $11.88 | $10.61 | $11.79 | $11.72 | 7,579,390 |
| 2020-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.73 | 0 |
| 2020-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.73 | 0 |
| 2020-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.73 | 0 |
| 2020-04-30 | $10.67 | $10.92 | $10.66 | $10.80 | $10.73 | 1,884,930 |
| 2020-04-29 | $11.16 | $11.30 | $10.63 | $10.65 | $10.58 | 3,826,130 |
| 2020-04-28 | $11.15 | $11.20 | $10.36 | $11.15 | $11.08 | 3,176,500 |
| 2020-04-27 | $11.07 | $11.26 | $10.96 | $11.10 | $11.03 | 2,151,400 |
| 2020-04-24 | $11.15 | $11.19 | $10.79 | $11.05 | $10.98 | 3,120,100 |
| 2020-04-23 | $11.17 | $11.27 | $10.99 | $11.21 | $11.14 | 3,076,800 |
| 2020-04-22 | $11.30 | $11.30 | $10.90 | $11.17 | $11.10 | 3,690,100 |
| 2020-04-21 | $11.35 | $11.52 | $11.15 | $11.30 | $11.23 | 3,288,900 |
| 2020-04-20 | $11.49 | $11.55 | $11.22 | $11.34 | $11.27 | 3,147,700 |
| 2020-04-17 | $11.36 | $11.78 | $11.21 | $11.47 | $11.40 | 6,193,840 |
| 2020-04-16 | $10.90 | $11.50 | $10.88 | $11.34 | $11.27 | 6,088,900 |
| 2020-04-15 | $10.86 | $11.03 | $10.79 | $10.89 | $10.82 | 2,541,800 |
| 2020-04-14 | $10.84 | $11.20 | $10.84 | $10.97 | $10.90 | 3,888,200 |
| 2020-04-13 | $10.77 | $10.92 | $10.75 | $10.84 | $10.77 | 2,908,300 |
| 2020-04-10 | $10.90 | $11.09 | $10.55 | $11.06 | $10.99 | 4,073,800 |
| 2020-04-09 | $10.58 | $11.18 | $10.50 | $10.85 | $10.78 | 5,449,920 |
| 2020-04-08 | $10.36 | $10.63 | $10.32 | $10.54 | $10.47 | 3,266,030 |
| 2020-04-07 | $10.27 | $10.45 | $10.20 | $10.40 | $10.34 | 3,088,400 |
| 2020-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.11 | 0 |
| 2020-04-03 | $10.02 | $10.20 | $9.98 | $10.17 | $10.11 | 2,201,230 |
| 2020-04-02 | $9.90 | $10.15 | $9.80 | $10.10 | $10.04 | 2,505,200 |
| 2020-04-01 | $9.91 | $9.98 | $9.80 | $9.95 | $9.89 | 2,087,110 |
| 2020-03-31 | $10.00 | $10.10 | $9.77 | $9.98 | $9.92 | 2,003,200 |
| 2020-03-30 | $9.92 | $10.02 | $9.58 | $10.00 | $9.94 | 2,425,500 |
| 2020-03-27 | $10.08 | $10.17 | $9.90 | $9.95 | $9.89 | 1,500,930 |
| 2020-03-26 | $10.11 | $10.17 | $9.95 | $9.95 | $9.89 | 1,992,840 |
| 2020-03-25 | $10.27 | $10.28 | $10.14 | $10.22 | $10.16 | 2,117,250 |
| 2020-03-24 | $10.14 | $10.15 | $9.83 | $10.10 | $10.04 | 1,979,510 |
| 2020-03-23 | $10.05 | $10.22 | $9.85 | $9.98 | $9.92 | 2,336,700 |
| 2020-03-20 | $10.24 | $10.41 | $10.11 | $10.32 | $10.26 | 1,973,600 |
| 2020-03-19 | $10.08 | $10.25 | $9.90 | $10.23 | $10.17 | 2,334,140 |
| 2020-03-18 | $10.45 | $10.54 | $10.08 | $10.08 | $10.02 | 3,170,500 |
| 2020-03-17 | $10.47 | $10.47 | $10.10 | $10.34 | $10.28 | 2,621,700 |
| 2020-03-16 | $10.83 | $11.05 | $10.28 | $10.29 | $10.23 | 3,941,550 |
| 2020-03-13 | $10.50 | $10.89 | $10.42 | $10.75 | $10.68 | 4,186,080 |
| 2020-03-12 | $11.18 | $11.22 | $10.90 | $11.02 | $10.95 | 3,662,100 |
| 2020-03-11 | $11.54 | $11.67 | $11.23 | $11.27 | $11.20 | 4,029,320 |
| 2020-03-10 | $11.19 | $11.48 | $10.90 | $11.44 | $11.37 | 5,376,360 |
| 2020-03-09 | $11.41 | $11.66 | $11.19 | $11.20 | $11.13 | 5,357,800 |
| 2020-03-06 | $11.50 | $11.85 | $11.45 | $11.67 | $11.60 | 4,844,200 |
| 2020-03-05 | $11.59 | $11.75 | $11.45 | $11.67 | $11.60 | 5,495,400 |
| 2020-03-04 | $11.21 | $11.46 | $11.15 | $11.44 | $11.37 | 5,080,250 |
| 2020-03-03 | $12.20 | $12.20 | $11.33 | $11.44 | $11.37 | 8,900,770 |
| 2020-03-02 | $11.07 | $11.26 | $10.89 | $11.16 | $11.09 | 3,587,700 |
| 2020-02-28 | $11.08 | $11.38 | $10.67 | $10.70 | $10.63 | 5,898,700 |
| 2020-02-27 | $11.45 | $11.75 | $11.45 | $11.58 | $11.51 | 4,485,200 |
| 2020-02-26 | $11.64 | $11.90 | $11.42 | $11.42 | $11.35 | 5,862,650 |
| 2020-02-25 | $11.61 | $11.85 | $11.11 | $11.73 | $11.66 | 6,517,150 |
| 2020-02-24 | $11.65 | $11.97 | $11.53 | $11.92 | $11.85 | 5,706,800 |
| 2020-02-21 | $11.48 | $11.78 | $11.48 | $11.73 | $11.66 | 5,964,800 |
| 2020-02-20 | $11.40 | $11.57 | $11.20 | $11.53 | $11.46 | 4,899,250 |
| 2020-02-19 | $11.30 | $11.56 | $11.23 | $11.28 | $11.21 | 4,703,850 |
| 2020-02-18 | $11.15 | $11.35 | $11.07 | $11.35 | $11.28 | 5,068,480 |
| 2020-02-17 | $10.80 | $11.21 | $10.75 | $11.12 | $11.05 | 4,931,600 |
| 2020-02-14 | $10.61 | $10.81 | $10.46 | $10.67 | $10.60 | 2,661,040 |
| 2020-02-13 | $10.90 | $10.91 | $10.63 | $10.65 | $10.58 | 2,812,700 |
| 2020-02-12 | $10.75 | $10.95 | $10.62 | $10.87 | $10.80 | 3,232,300 |
| 2020-02-11 | $11.00 | $11.10 | $10.69 | $10.74 | $10.67 | 2,771,260 |
| 2020-02-10 | $10.76 | $10.97 | $10.67 | $10.95 | $10.88 | 2,931,560 |
| 2020-02-07 | $10.71 | $10.85 | $10.50 | $10.79 | $10.72 | 3,727,470 |
| 2020-02-06 | $10.55 | $10.83 | $10.30 | $10.70 | $10.63 | 3,429,080 |
| 2020-02-05 | $10.20 | $10.74 | $10.18 | $10.55 | $10.48 | 3,892,270 |
| 2020-02-04 | $10.00 | $10.39 | $9.57 | $10.15 | $10.09 | 4,857,810 |
| 2020-02-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.52 | 507,700 |
| 2020-01-31 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-30 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-29 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-28 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.70 | 0 |
| 2020-01-23 | $12.50 | $12.50 | $11.42 | $11.77 | $11.70 | 5,977,900 |
| 2020-01-22 | $12.25 | $12.63 | $11.90 | $12.52 | $12.44 | 4,449,480 |
| 2020-01-21 | $12.88 | $12.88 | $12.31 | $12.40 | $12.32 | 3,178,710 |
| 2020-01-20 | $12.65 | $12.90 | $12.65 | $12.79 | $12.71 | 2,835,000 |
| 2020-01-17 | $12.70 | $12.80 | $12.54 | $12.56 | $12.48 | 3,342,700 |
| 2020-01-16 | $12.95 | $13.08 | $12.60 | $12.74 | $12.66 | 3,168,800 |
| 2020-01-15 | $12.98 | $13.25 | $12.73 | $12.82 | $12.74 | 4,214,500 |
| 2020-01-14 | $13.06 | $13.45 | $12.98 | $13.12 | $13.04 | 9,791,860 |
| 2020-01-13 | $12.82 | $13.15 | $12.80 | $13.04 | $12.96 | 4,892,810 |
| 2020-01-10 | $13.09 | $13.20 | $12.88 | $13.05 | $12.97 | 3,418,200 |
| 2020-01-09 | $12.92 | $13.21 | $12.83 | $13.15 | $13.07 | 5,996,090 |
| 2020-01-08 | $13.10 | $13.29 | $12.72 | $12.78 | $12.70 | 7,308,200 |
| 2020-01-07 | $13.32 | $13.44 | $13.00 | $13.15 | $13.07 | 7,867,840 |
| 2020-01-06 | $12.92 | $13.40 | $12.89 | $13.30 | $13.22 | 9,228,980 |
| 2020-01-03 | $12.59 | $13.16 | $12.54 | $13.08 | $13.00 | 10,252,890 |
| 2020-01-02 | $12.46 | $12.59 | $12.34 | $12.57 | $12.49 | 5,521,220 |
| 2020-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.30 | 0 |
| 2019-12-31 | $12.29 | $12.51 | $12.18 | $12.38 | $12.30 | 6,121,880 |
| 2019-12-30 | $11.69 | $12.35 | $11.58 | $12.35 | $12.27 | 8,065,630 |
| 2019-12-27 | $12.12 | $12.15 | $11.79 | $11.79 | $11.72 | 5,981,190 |
| 2019-12-26 | $12.21 | $12.29 | $12.02 | $12.11 | $12.03 | 4,360,280 |
| 2019-12-25 | $12.08 | $12.23 | $12.01 | $12.18 | $12.10 | 5,054,050 |
| 2019-12-24 | $11.87 | $12.09 | $11.72 | $12.08 | $12.00 | 4,788,590 |
| 2019-12-23 | $12.03 | $12.33 | $11.87 | $11.87 | $11.80 | 5,934,800 |
| 2019-12-20 | $12.10 | $12.22 | $11.88 | $12.03 | $11.96 | 6,866,360 |
| 2019-12-19 | $12.21 | $12.30 | $11.89 | $12.04 | $11.97 | 10,057,120 |
| 2019-12-18 | $12.56 | $12.86 | $12.41 | $12.41 | $12.33 | 10,327,090 |
| 2019-12-17 | $12.44 | $12.78 | $12.23 | $12.70 | $12.62 | 13,522,690 |
| 2019-12-16 | $12.36 | $12.68 | $12.26 | $12.44 | $12.36 | 9,429,170 |
| 2019-12-13 | $12.37 | $12.46 | $12.10 | $12.33 | $12.25 | 9,347,090 |
| 2019-12-12 | $12.00 | $12.56 | $11.60 | $12.29 | $12.21 | 12,687,580 |
| 2019-12-11 | $11.97 | $12.48 | $11.92 | $12.03 | $11.96 | 11,193,660 |
| 2019-12-10 | $12.15 | $12.24 | $11.82 | $12.07 | $11.99 | 13,386,900 |
| 2019-12-09 | $11.79 | $12.35 | $11.57 | $12.35 | $12.27 | 14,915,520 |
| 2019-12-06 | $11.80 | $11.87 | $11.55 | $11.79 | $11.72 | 10,169,350 |
| 2019-12-05 | $11.78 | $12.03 | $11.61 | $11.85 | $11.78 | 11,412,970 |
| 2019-12-04 | $11.54 | $12.08 | $11.54 | $11.76 | $11.69 | 12,857,950 |
| 2019-12-03 | $11.35 | $11.74 | $11.21 | $11.64 | $11.57 | 14,126,500 |
| 2019-12-02 | $10.66 | $11.69 | $10.66 | $11.39 | $11.32 | 14,009,080 |
| 2019-11-29 | $10.79 | $10.89 | $10.52 | $10.63 | $10.56 | 5,459,420 |
| 2019-11-28 | $10.91 | $11.14 | $10.77 | $10.93 | $10.86 | 5,939,500 |
| 2019-11-27 | $11.30 | $11.30 | $10.75 | $11.05 | $10.98 | 8,011,840 |
| 2019-11-26 | $11.52 | $11.52 | $11.10 | $11.30 | $11.23 | 8,826,500 |
| 2019-11-25 | $11.30 | $11.78 | $11.02 | $11.56 | $11.49 | 14,913,140 |
| 2019-11-22 | $10.98 | $11.42 | $10.93 | $11.28 | $11.21 | 12,232,000 |
| 2019-11-21 | $10.94 | $11.25 | $10.78 | $10.97 | $10.90 | 6,760,210 |
| 2019-11-20 | $11.21 | $11.32 | $10.82 | $11.01 | $10.94 | 8,607,200 |
| 2019-11-19 | $11.10 | $11.27 | $10.93 | $11.21 | $11.14 | 10,505,700 |
| 2019-11-18 | $10.36 | $11.38 | $10.33 | $11.20 | $11.13 | 13,111,810 |
| 2019-11-15 | $11.02 | $11.05 | $10.55 | $10.58 | $10.51 | 10,464,710 |
| 2019-11-14 | $10.68 | $11.28 | $10.58 | $11.15 | $11.08 | 13,413,850 |
| 2019-11-13 | $10.86 | $11.11 | $10.60 | $10.77 | $10.70 | 10,941,880 |
| 2019-11-12 | $10.53 | $10.90 | $10.39 | $10.89 | $10.82 | 12,606,460 |
| 2019-11-11 | $10.35 | $10.83 | $10.10 | $10.59 | $10.52 | 10,999,340 |
| 2019-11-08 | $10.19 | $10.51 | $10.19 | $10.34 | $10.28 | 5,361,620 |
| 2019-11-07 | $10.06 | $10.23 | $9.97 | $10.22 | $10.16 | 3,010,400 |
| 2019-11-06 | $10.43 | $10.43 | $9.97 | $10.09 | $10.03 | 4,214,300 |
| 2019-11-05 | $10.27 | $10.45 | $10.26 | $10.35 | $10.29 | 4,184,900 |
| 2019-11-04 | $10.22 | $10.33 | $10.15 | $10.19 | $10.13 | 4,019,900 |
| 2019-11-01 | $9.88 | $10.15 | $9.88 | $10.13 | $10.07 | 3,776,600 |
| 2019-10-31 | $10.32 | $10.36 | $9.82 | $9.93 | $9.87 | 5,866,590 |
| 2019-10-30 | $10.48 | $10.60 | $10.00 | $10.29 | $10.23 | 6,836,600 |
| 2019-10-29 | $10.80 | $10.80 | $10.46 | $10.46 | $10.39 | 6,508,100 |
| 2019-10-28 | $10.43 | $10.98 | $10.39 | $10.83 | $10.76 | 9,809,660 |
| 2019-10-25 | $10.51 | $10.56 | $10.30 | $10.43 | $10.37 | 5,172,500 |
| 2019-10-24 | $10.18 | $10.60 | $10.17 | $10.60 | $10.53 | 7,826,050 |
| 2019-10-23 | $10.35 | $10.50 | $10.19 | $10.23 | $10.17 | 5,247,450 |
| 2019-10-22 | $10.26 | $10.42 | $10.19 | $10.40 | $10.34 | 6,708,930 |
| 2019-10-21 | $11.00 | $11.02 | $10.41 | $10.57 | $10.50 | 11,135,300 |
| 2019-10-18 | $10.47 | $10.65 | $10.25 | $10.55 | $10.48 | 7,957,720 |
| 2019-10-17 | $10.04 | $10.66 | $10.02 | $10.53 | $10.46 | 10,476,350 |
| 2019-10-16 | $10.34 | $10.40 | $10.06 | $10.08 | $10.02 | 5,374,500 |
| 2019-10-15 | $10.16 | $10.58 | $10.16 | $10.40 | $10.34 | 8,619,210 |
| 2019-10-14 | $10.14 | $10.32 | $10.04 | $10.19 | $10.13 | 4,283,100 |
| 2019-10-11 | $10.10 | $10.13 | $9.90 | $10.03 | $9.97 | 4,063,810 |
| 2019-10-10 | $9.89 | $10.19 | $9.87 | $10.13 | $10.07 | 4,934,500 |
| 2019-10-09 | $9.69 | $9.91 | $9.63 | $9.91 | $9.85 | 3,279,900 |
| 2019-10-08 | $9.65 | $9.80 | $9.61 | $9.72 | $9.66 | 3,080,300 |
| 2019-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-10-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-10-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-09-30 | $9.66 | $9.74 | $9.61 | $9.65 | $9.59 | 3,347,960 |
| 2019-09-27 | $9.57 | $9.82 | $9.56 | $9.65 | $9.59 | 4,723,900 |
| 2019-09-26 | $9.92 | $10.02 | $9.56 | $9.57 | $9.51 | 6,185,500 |
| 2019-09-25 | $10.22 | $10.25 | $9.92 | $9.92 | $9.86 | 7,218,400 |
| 2019-09-24 | $10.40 | $10.51 | $10.24 | $10.31 | $10.25 | 7,249,000 |
| 2019-09-23 | $10.37 | $10.49 | $10.15 | $10.48 | $10.41 | 8,702,630 |
| 2019-09-20 | $10.65 | $10.78 | $10.33 | $10.34 | $10.28 | 11,985,440 |
| 2019-09-19 | $10.76 | $10.83 | $10.53 | $10.75 | $10.68 | 15,682,010 |
| 2019-09-18 | $11.20 | $11.45 | $10.96 | $10.96 | $10.89 | 29,993,430 |
| 2019-09-17 | $11.02 | $11.83 | $10.66 | $11.83 | $11.76 | 28,020,060 |
| 2019-09-16 | $10.25 | $11.32 | $10.24 | $10.75 | $10.68 | 17,866,700 |
| 2019-09-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2019-09-12 | $10.15 | $10.30 | $10.06 | $10.29 | $10.23 | 6,266,250 |
| 2019-09-11 | $10.40 | $10.41 | $10.11 | $10.12 | $10.06 | 7,322,540 |
| 2019-09-10 | $10.28 | $10.58 | $10.07 | $10.40 | $10.34 | 10,409,580 |
| 2019-09-09 | $9.96 | $10.27 | $9.96 | $10.24 | $10.18 | 8,780,320 |
| 2019-09-06 | $9.84 | $9.98 | $9.76 | $9.97 | $9.91 | 7,345,340 |
| 2019-09-05 | $9.75 | $9.93 | $9.64 | $9.82 | $9.76 | 8,806,010 |
| 2019-09-04 | $9.52 | $9.87 | $9.46 | $9.71 | $9.65 | 7,789,500 |
| 2019-09-03 | $9.52 | $9.64 | $9.45 | $9.59 | $9.53 | 4,981,100 |
| 2019-09-02 | $9.18 | $9.48 | $9.18 | $9.47 | $9.41 | 4,752,180 |
| 2019-08-30 | $9.61 | $9.65 | $9.10 | $9.27 | $9.21 | 5,017,400 |
| 2019-08-29 | $9.38 | $9.59 | $9.35 | $9.44 | $9.38 | 4,278,400 |
| 2019-08-28 | $9.47 | $9.57 | $9.36 | $9.38 | $9.32 | 3,704,600 |
| 2019-08-27 | $9.30 | $9.59 | $9.30 | $9.46 | $9.40 | 4,204,210 |
| 2019-08-26 | $9.17 | $9.38 | $9.15 | $9.29 | $9.23 | 3,670,630 |
| 2019-08-23 | $9.65 | $9.68 | $9.43 | $9.49 | $9.43 | 5,639,100 |
| 2019-08-22 | $9.53 | $9.74 | $9.31 | $9.71 | $9.65 | 8,628,100 |
| 2019-08-21 | $9.41 | $9.64 | $9.34 | $9.54 | $9.48 | 5,693,040 |
| 2019-08-20 | $9.50 | $9.57 | $9.38 | $9.46 | $9.40 | 5,662,770 |
| 2019-08-19 | $9.21 | $9.48 | $9.18 | $9.47 | $9.41 | 7,271,160 |
| 2019-08-16 | $9.19 | $9.24 | $9.01 | $9.15 | $9.09 | 4,968,500 |
| 2019-08-15 | $8.80 | $9.18 | $8.75 | $9.18 | $9.12 | 4,868,410 |
| 2019-08-14 | $9.28 | $9.35 | $9.11 | $9.13 | $9.07 | 3,991,100 |
| 2019-08-13 | $9.18 | $9.25 | $9.05 | $9.11 | $9.05 | 3,838,960 |
| 2019-08-12 | $8.84 | $9.30 | $8.83 | $9.29 | $9.23 | 6,750,920 |
| 2019-08-09 | $9.19 | $9.28 | $8.80 | $8.86 | $8.80 | 5,651,430 |
| 2019-08-08 | $9.14 | $9.33 | $9.11 | $9.17 | $9.11 | 4,750,020 |
| 2019-08-07 | $9.52 | $9.52 | $9.08 | $9.10 | $9.04 | 7,242,880 |
| 2019-08-06 | $9.67 | $9.67 | $9.08 | $9.46 | $9.40 | 10,674,880 |
| 2019-08-05 | $10.27 | $10.29 | $9.96 | $10.09 | $10.03 | 8,816,900 |
| 2019-08-02 | $10.31 | $10.47 | $10.15 | $10.40 | $10.34 | 12,802,770 |
| 2019-08-01 | $10.12 | $10.86 | $10.02 | $10.64 | $10.57 | 19,270,890 |
| 2019-07-31 | $10.39 | $10.49 | $9.99 | $10.12 | $10.06 | 18,088,400 |
| 2019-07-30 | $9.32 | $10.32 | $9.30 | $10.32 | $10.26 | 17,521,120 |
| 2019-07-29 | $9.71 | $9.88 | $9.21 | $9.38 | $9.32 | 12,403,410 |
| 2019-07-26 | $10.25 | $10.25 | $10.02 | $10.12 | $10.06 | 5,179,400 |
| 2019-07-25 | $10.10 | $10.39 | $9.93 | $10.28 | $10.22 | 9,674,920 |
| 2019-07-24 | $9.97 | $10.22 | $9.91 | $10.00 | $9.94 | 7,433,300 |
| 2019-07-23 | $9.50 | $10.04 | $9.50 | $9.99 | $9.93 | 6,587,200 |
| 2019-07-22 | $9.76 | $9.87 | $9.31 | $9.59 | $9.53 | 4,562,300 |
| 2019-07-19 | $9.56 | $9.85 | $9.52 | $9.76 | $9.70 | 5,302,720 |
| 2019-07-18 | $9.80 | $9.91 | $9.45 | $9.53 | $9.47 | 6,237,360 |
| 2019-07-17 | $9.75 | $9.99 | $9.74 | $9.92 | $9.86 | 6,493,000 |
| 2019-07-16 | $9.80 | $10.01 | $9.73 | $9.85 | $9.79 | 7,661,300 |
| 2019-07-15 | $9.46 | $9.74 | $9.24 | $9.72 | $9.66 | 7,695,820 |
| 2019-07-12 | $9.68 | $9.74 | $9.33 | $9.52 | $9.46 | 4,528,000 |
| 2019-07-11 | $9.78 | $9.84 | $9.57 | $9.62 | $9.56 | 6,319,800 |
| 2019-07-10 | $9.98 | $10.09 | $9.59 | $9.66 | $9.60 | 7,312,910 |
| 2019-07-09 | $10.35 | $10.39 | $9.66 | $9.99 | $9.93 | 10,755,310 |
| 2019-07-08 | $10.82 | $10.89 | $10.11 | $10.28 | $10.22 | 12,061,000 |
| 2019-07-05 | $11.25 | $11.45 | $10.53 | $10.59 | $10.52 | 13,035,920 |
| 2019-07-04 | $10.92 | $11.44 | $10.81 | $10.95 | $10.88 | 14,799,740 |
| 2019-07-03 | $10.95 | $11.09 | $10.70 | $10.75 | $10.68 | 14,574,960 |
| 2019-07-02 | $11.50 | $11.99 | $11.04 | $11.22 | $11.15 | 28,338,820 |
| 2019-07-01 | $11.90 | $12.27 | $11.29 | $12.27 | $12.19 | 16,579,100 |
| 2019-06-28 | $10.23 | $11.15 | $10.22 | $11.15 | $11.08 | 20,359,920 |
| 2019-06-27 | $10.05 | $10.45 | $10.05 | $10.14 | $10.08 | 12,911,330 |
| 2019-06-26 | $10.04 | $10.48 | $10.04 | $10.26 | $10.20 | 13,773,230 |
| 2019-06-25 | $10.89 | $10.89 | $10.16 | $10.26 | $10.20 | 19,120,040 |
| 2019-06-24 | $10.70 | $10.92 | $10.09 | $10.92 | $10.85 | 22,132,850 |
| 2019-06-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.87 | 1,498,440 |
| 2019-06-20 | $8.90 | $9.09 | $8.79 | $9.03 | $8.97 | 4,253,600 |
| 2019-06-19 | $9.00 | $9.10 | $8.84 | $8.85 | $8.80 | 4,204,800 |
| 2019-06-18 | $8.68 | $8.90 | $8.68 | $8.80 | $8.75 | 3,287,900 |
| 2019-06-17 | $8.56 | $8.90 | $8.56 | $8.71 | $8.66 | 3,141,000 |
| 2019-06-14 | $9.00 | $9.23 | $8.62 | $8.70 | $8.65 | 4,376,600 |
| 2019-06-13 | $8.83 | $9.06 | $8.83 | $8.93 | $8.87 | 3,387,750 |
| 2019-06-12 | $9.00 | $9.14 | $8.76 | $8.82 | $8.77 | 4,863,700 |
| 2019-06-11 | $8.65 | $8.94 | $8.60 | $8.88 | $8.82 | 5,612,010 |
| 2019-06-10 | $8.33 | $8.69 | $8.33 | $8.54 | $8.49 | 5,229,500 |
| 2019-06-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.27 | 0 |
| 2019-06-06 | $9.08 | $9.10 | $8.19 | $8.32 | $8.27 | 8,661,200 |
| 2019-06-05 | $9.01 | $9.25 | $9.01 | $9.05 | $8.99 | 11,352,600 |
| 2019-06-04 | $10.06 | $10.11 | $9.48 | $9.48 | $9.42 | 9,138,290 |
| 2019-06-03 | $10.03 | $10.90 | $10.02 | $10.53 | $10.46 | 20,482,290 |
| 2019-05-31 | $10.37 | $10.37 | $9.81 | $9.91 | $9.85 | 6,858,220 |
| 2019-05-30 | $10.12 | $10.69 | $10.08 | $10.27 | $10.21 | 9,936,990 |
| 2019-05-29 | $10.31 | $10.33 | $10.06 | $10.11 | $10.05 | 6,136,900 |
| 2019-05-28 | $9.63 | $10.25 | $9.63 | $10.07 | $10.01 | 8,660,820 |
| 2019-05-27 | $9.32 | $9.64 | $9.30 | $9.60 | $9.54 | 3,931,020 |
| 2019-05-24 | $9.33 | $9.75 | $9.20 | $9.30 | $9.24 | 4,678,420 |
| 2019-05-23 | $10.44 | $10.45 | $9.50 | $9.55 | $9.49 | 9,007,790 |
| 2019-05-22 | $10.42 | $10.73 | $10.23 | $10.55 | $10.48 | 8,980,580 |
| 2019-05-21 | $10.70 | $10.79 | $10.33 | $10.60 | $10.53 | 10,448,300 |
| 2019-05-20 | $9.88 | $10.85 | $9.85 | $10.73 | $10.66 | 13,473,160 |
| 2019-05-17 | $9.70 | $10.25 | $9.55 | $9.99 | $9.93 | 11,668,370 |
| 2019-05-16 | $9.52 | $9.76 | $9.38 | $9.62 | $9.56 | 4,593,130 |
| 2019-05-15 | $9.35 | $9.53 | $9.35 | $9.48 | $9.42 | 4,016,290 |
| 2019-05-14 | $9.20 | $9.43 | $9.09 | $9.34 | $9.28 | 3,700,510 |
| 2019-05-13 | $9.37 | $9.53 | $9.07 | $9.31 | $9.25 | 4,480,000 |
| 2019-05-10 | $9.34 | $9.53 | $8.90 | $9.50 | $9.44 | 6,292,700 |
| 2019-05-09 | $8.99 | $9.34 | $8.99 | $9.22 | $9.16 | 2,966,500 |
| 2019-05-08 | $8.96 | $9.38 | $8.88 | $9.21 | $9.15 | 4,306,920 |
| 2019-05-07 | $9.44 | $9.51 | $9.02 | $9.22 | $9.16 | 4,987,270 |
| 2019-05-06 | $9.42 | $9.99 | $9.15 | $9.23 | $9.17 | 7,412,730 |
| 2019-05-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.66 | 0 |
| 2019-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.66 | 0 |
| 2019-05-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.66 | 0 |
| 2019-04-30 | $9.16 | $10.09 | $9.16 | $9.72 | $9.66 | 6,719,890 |
| 2019-04-29 | $10.56 | $10.56 | $9.50 | $9.50 | $9.44 | 9,847,700 |
| 2019-04-26 | $10.45 | $10.89 | $10.39 | $10.56 | $10.49 | 13,380,990 |
| 2019-04-25 | $10.38 | $10.68 | $10.20 | $10.38 | $10.32 | 9,659,310 |
| 2019-04-24 | $10.14 | $10.45 | $10.13 | $10.38 | $10.32 | 5,074,500 |
| 2019-04-23 | $10.42 | $10.51 | $10.00 | $10.10 | $10.04 | 6,885,850 |
| 2019-04-22 | $10.53 | $10.65 | $10.32 | $10.44 | $10.38 | 8,972,540 |
| 2019-04-19 | $10.78 | $10.96 | $10.70 | $10.90 | $10.83 | 6,936,150 |
| 2019-04-18 | $10.90 | $10.98 | $10.63 | $10.77 | $10.70 | 9,293,420 |
| 2019-04-17 | $10.96 | $11.17 | $10.84 | $10.98 | $10.91 | 10,764,650 |
| 2019-04-16 | $10.85 | $11.05 | $10.73 | $11.02 | $10.95 | 10,664,620 |
| 2019-04-15 | $11.05 | $11.20 | $10.70 | $10.72 | $10.65 | 16,447,560 |
| 2019-04-12 | $11.51 | $11.85 | $11.29 | $11.29 | $11.22 | 20,965,620 |
| 2019-04-11 | $14.64 | $14.64 | $12.30 | $12.54 | $12.46 | 38,864,850 |
| 2019-04-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.24 | 1,019,000 |
| 2019-04-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.03 | 547,980 |
| 2019-04-08 | $10.70 | $11.01 | $10.70 | $11.01 | $10.94 | 3,561,070 |
| 2019-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.95 | 0 |
| 2019-04-04 | $10.15 | $10.43 | $9.95 | $10.01 | $9.95 | 4,169,040 |
| 2019-04-03 | $9.82 | $10.15 | $9.74 | $10.10 | $10.04 | 4,231,330 |
| 2019-04-02 | $9.86 | $10.11 | $9.76 | $9.85 | $9.79 | 4,316,920 |
| 2019-04-01 | $9.45 | $9.85 | $9.39 | $9.81 | $9.75 | 4,503,030 |
| 2019-03-29 | $9.28 | $9.42 | $8.91 | $9.36 | $9.30 | 3,488,080 |
| 2019-03-28 | $9.32 | $9.49 | $9.11 | $9.14 | $9.08 | 2,929,450 |
| 2019-03-27 | $9.28 | $9.44 | $9.14 | $9.32 | $9.26 | 3,081,750 |
| 2019-03-26 | $9.89 | $9.92 | $9.10 | $9.28 | $9.22 | 5,471,570 |
| 2019-03-25 | $9.47 | $10.09 | $9.47 | $9.96 | $9.90 | 7,201,470 |
| 2019-03-22 | $9.87 | $9.87 | $9.45 | $9.73 | $9.67 | 4,116,300 |
| 2019-03-21 | $9.51 | $9.74 | $9.51 | $9.65 | $9.59 | 3,701,930 |
| 2019-03-20 | $9.69 | $9.75 | $9.31 | $9.55 | $9.49 | 3,336,860 |
| 2019-03-19 | $9.65 | $9.85 | $9.53 | $9.67 | $9.61 | 3,164,930 |
| 2019-03-18 | $9.48 | $9.68 | $9.41 | $9.65 | $9.59 | 3,324,010 |
| 2019-03-15 | $9.37 | $9.64 | $9.28 | $9.38 | $9.32 | 4,822,000 |
| 2019-03-14 | $9.82 | $9.90 | $9.07 | $9.30 | $9.24 | 5,639,260 |
| 2019-03-13 | $10.27 | $10.27 | $9.68 | $9.82 | $9.76 | 6,471,340 |
| 2019-03-12 | $10.48 | $10.54 | $10.11 | $10.35 | $10.29 | 8,237,160 |
| 2019-03-11 | $9.86 | $10.50 | $9.86 | $10.31 | $10.25 | 8,869,410 |
| 2019-03-08 | $9.58 | $10.75 | $9.40 | $9.76 | $9.70 | 10,992,260 |
| 2019-03-07 | $9.36 | $9.89 | $9.30 | $9.77 | $9.71 | 6,158,840 |
| 2019-03-06 | $9.25 | $9.47 | $9.10 | $9.39 | $9.33 | 5,548,420 |
| 2019-03-05 | $8.78 | $9.20 | $8.70 | $9.20 | $9.14 | 6,172,810 |
| 2019-03-04 | $8.75 | $9.10 | $8.75 | $8.84 | $8.79 | 5,394,640 |
| 2019-03-01 | $9.19 | $9.19 | $8.69 | $8.79 | $8.74 | 4,292,820 |
| 2019-02-28 | $8.74 | $9.08 | $8.66 | $8.88 | $8.82 | 4,802,540 |
| 2019-02-27 | $8.72 | $8.95 | $8.66 | $8.74 | $8.69 | 3,968,730 |
| 2019-02-26 | $8.67 | $8.97 | $8.50 | $8.81 | $8.76 | 5,862,170 |
| 2019-02-25 | $8.37 | $8.90 | $8.35 | $8.74 | $8.69 | 6,010,290 |
| 2019-02-22 | $8.08 | $8.35 | $8.08 | $8.34 | $8.29 | 3,384,350 |
| 2019-02-21 | $8.13 | $8.39 | $8.10 | $8.15 | $8.10 | 4,179,140 |
| 2019-02-20 | $8.34 | $8.43 | $8.04 | $8.16 | $8.11 | 3,306,840 |
| 2019-02-19 | $8.20 | $8.46 | $8.05 | $8.22 | $8.17 | 4,864,970 |
| 2019-02-18 | $7.84 | $8.41 | $7.75 | $8.18 | $8.13 | 4,141,660 |
| 2019-02-15 | $7.90 | $8.13 | $7.73 | $7.75 | $7.70 | 2,661,800 |
| 2019-02-14 | $7.73 | $7.83 | $7.67 | $7.74 | $7.69 | 1,388,280 |
| 2019-02-13 | $7.68 | $7.72 | $7.57 | $7.70 | $7.65 | 1,653,880 |
| 2019-02-12 | $7.41 | $7.63 | $7.41 | $7.62 | $7.57 | 2,065,330 |
| 2019-02-11 | $7.29 | $7.48 | $7.27 | $7.41 | $7.36 | 1,388,910 |
| 2019-02-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 0 |
| 2019-02-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 0 |
| 2019-02-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 0 |
| 2019-02-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 0 |
| 2019-02-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.20 | 0 |
| 2019-02-01 | $7.05 | $7.28 | $7.05 | $7.24 | $7.20 | 1,436,800 |
| 2019-01-31 | $7.00 | $7.29 | $7.00 | $7.06 | $7.02 | 2,216,490 |
| 2019-01-30 | $8.02 | $8.02 | $7.29 | $7.29 | $7.24 | 3,759,360 |
| 2019-01-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2019-01-16 | $8.18 | $8.40 | $8.08 | $8.10 | $8.05 | 2,139,650 |
| 2019-01-15 | $7.95 | $8.20 | $7.95 | $8.19 | $8.14 | 1,851,550 |
| 2019-01-14 | $8.20 | $8.20 | $7.96 | $8.02 | $7.97 | 1,136,370 |
| 2019-01-11 | $8.10 | $8.11 | $7.99 | $8.05 | $8.00 | 1,537,440 |
| 2019-01-10 | $8.00 | $8.19 | $7.93 | $8.06 | $8.01 | 1,934,430 |
| 2019-01-09 | $7.92 | $8.11 | $7.90 | $7.95 | $7.90 | 2,320,410 |
| 2019-01-08 | $7.97 | $8.08 | $7.85 | $8.06 | $8.01 | 2,237,600 |
| 2019-01-07 | $7.68 | $7.96 | $7.68 | $7.93 | $7.88 | 1,721,210 |
| 2019-01-04 | $7.45 | $7.69 | $7.30 | $7.68 | $7.63 | 1,413,010 |
| 2019-01-03 | $7.51 | $7.69 | $7.45 | $7.45 | $7.40 | 782,480 |
| 2019-01-02 | $7.56 | $7.63 | $7.45 | $7.53 | $7.48 | 789,800 |
| 2019-01-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 0 |
| 2018-12-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.49 | 0 |
| 2018-12-28 | $7.68 | $7.74 | $7.54 | $7.54 | $7.49 | 1,191,100 |
| 2018-12-27 | $7.97 | $8.05 | $7.66 | $7.68 | $7.63 | 1,107,800 |
| 2018-12-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2018-12-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2018-12-24 | $7.67 | $7.90 | $7.67 | $7.90 | $7.85 | 1,203,300 |
| 2018-12-21 | $7.66 | $7.87 | $7.64 | $7.73 | $7.68 | 1,365,400 |
| 2018-12-20 | $7.63 | $7.74 | $7.56 | $7.71 | $7.66 | 1,015,020 |
| 2018-12-19 | $7.68 | $7.73 | $7.52 | $7.66 | $7.61 | 1,260,100 |
| 2018-12-18 | $7.66 | $7.75 | $7.55 | $7.67 | $7.62 | 1,268,920 |
| 2018-12-17 | $7.65 | $7.74 | $7.57 | $7.73 | $7.68 | 1,305,320 |
| 2018-12-14 | $7.89 | $8.04 | $7.62 | $7.71 | $7.66 | 2,241,400 |
| 2018-12-13 | $7.85 | $7.99 | $7.81 | $7.96 | $7.91 | 1,474,300 |
| 2018-12-12 | $7.81 | $7.88 | $7.77 | $7.83 | $7.78 | 1,038,600 |
| 2018-12-11 | $7.71 | $7.85 | $7.70 | $7.81 | $7.76 | 1,754,090 |
| 2018-12-10 | $7.78 | $7.85 | $7.65 | $7.74 | $7.69 | 1,895,490 |
| 2018-12-07 | $7.94 | $8.04 | $7.85 | $7.89 | $7.84 | 2,619,440 |
| 2018-12-06 | $8.39 | $8.39 | $7.93 | $7.97 | $7.92 | 4,578,700 |
| 2018-12-05 | $8.05 | $8.43 | $8.01 | $8.39 | $8.34 | 4,522,640 |
| 2018-12-04 | $8.18 | $8.33 | $8.09 | $8.19 | $8.14 | 3,149,010 |
| 2018-12-03 | $7.95 | $8.14 | $7.88 | $8.12 | $8.07 | 1,956,260 |
| 2018-11-30 | $7.78 | $7.81 | $7.54 | $7.78 | $7.73 | 1,754,680 |
| 2018-11-29 | $8.18 | $8.18 | $7.72 | $7.73 | $7.68 | 2,283,400 |
| 2018-11-28 | $7.98 | $8.13 | $7.83 | $8.11 | $8.06 | 1,769,030 |
| 2018-11-27 | $7.79 | $8.00 | $7.79 | $7.86 | $7.81 | 1,679,900 |
| 2018-11-26 | $7.62 | $7.80 | $7.50 | $7.74 | $7.69 | 2,750,470 |
| 2018-11-23 | $8.20 | $8.30 | $7.53 | $7.57 | $7.52 | 3,540,920 |
| 2018-11-22 | $8.24 | $8.46 | $8.10 | $8.14 | $8.09 | 2,659,170 |
| 2018-11-21 | $7.93 | $8.18 | $7.93 | $8.14 | $8.09 | 2,480,970 |
| 2018-11-20 | $8.38 | $8.60 | $8.01 | $8.07 | $8.02 | 2,838,290 |
| 2018-11-19 | $8.31 | $8.48 | $8.10 | $8.46 | $8.41 | 2,692,230 |
| 2018-11-16 | $8.45 | $8.58 | $8.30 | $8.35 | $8.30 | 2,293,690 |
| 2018-11-15 | $8.24 | $8.52 | $8.12 | $8.39 | $8.34 | 3,474,000 |
| 2018-11-14 | $8.22 | $8.35 | $8.13 | $8.22 | $8.17 | 2,664,240 |
| 2018-11-13 | $7.94 | $8.27 | $7.94 | $8.19 | $8.14 | 3,754,250 |
| 2018-11-12 | $7.75 | $8.08 | $7.73 | $8.02 | $7.97 | 2,858,620 |
| 2018-11-09 | $7.59 | $7.76 | $7.50 | $7.74 | $7.69 | 1,215,990 |
| 2018-11-08 | $7.72 | $7.82 | $7.65 | $7.70 | $7.65 | 1,765,220 |
| 2018-11-07 | $7.64 | $7.78 | $7.56 | $7.70 | $7.65 | 2,094,050 |
| 2018-11-06 | $7.72 | $7.78 | $7.48 | $7.65 | $7.60 | 2,309,760 |
| 2018-11-05 | $7.60 | $7.80 | $7.47 | $7.68 | $7.63 | 2,703,590 |
| 2018-11-02 | $7.48 | $7.70 | $7.46 | $7.59 | $7.54 | 1,826,230 |
| 2018-11-01 | $7.34 | $7.59 | $7.34 | $7.37 | $7.32 | 1,550,400 |
| 2018-10-31 | $7.38 | $7.48 | $7.29 | $7.35 | $7.30 | 1,487,660 |
| 2018-10-30 | $7.19 | $7.34 | $7.09 | $7.29 | $7.24 | 1,306,890 |
| 2018-10-29 | $7.20 | $7.29 | $7.11 | $7.19 | $7.15 | 1,164,500 |
| 2018-10-26 | $7.30 | $7.38 | $7.18 | $7.20 | $7.16 | 1,620,490 |
| 2018-10-25 | $7.17 | $7.27 | $6.95 | $7.23 | $7.19 | 1,446,410 |
| 2018-10-24 | $7.08 | $7.30 | $7.08 | $7.24 | $7.20 | 1,323,800 |
| 2018-10-23 | $7.12 | $7.33 | $7.10 | $7.19 | $7.15 | 1,629,920 |
| 2018-10-22 | $6.90 | $7.36 | $6.90 | $7.22 | $7.18 | 1,926,680 |
| 2018-10-19 | $6.45 | $6.93 | $6.45 | $6.87 | $6.83 | 1,497,480 |
| 2018-10-18 | $6.73 | $7.06 | $6.41 | $6.68 | $6.64 | 1,241,460 |
| 2018-10-17 | $6.96 | $7.15 | $6.74 | $6.88 | $6.84 | 1,248,740 |
| 2018-10-16 | $7.00 | $7.10 | $6.68 | $6.80 | $6.76 | 1,142,600 |
| 2018-10-15 | $7.18 | $7.20 | $6.91 | $6.94 | $6.90 | 852,300 |
| 2018-10-12 | $6.95 | $7.22 | $6.80 | $7.10 | $7.06 | 1,713,910 |
| 2018-10-11 | $7.78 | $7.78 | $7.16 | $7.16 | $7.12 | 2,207,550 |
| 2018-10-10 | $7.98 | $8.02 | $7.87 | $7.95 | $7.90 | 786,300 |
| 2018-10-09 | $7.91 | $8.00 | $7.80 | $7.91 | $7.86 | 861,380 |
| 2018-10-08 | $8.06 | $8.10 | $7.88 | $7.90 | $7.85 | 1,508,230 |
| 2018-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2018-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2018-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2018-10-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2018-10-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2018-09-28 | $8.15 | $8.40 | $8.11 | $8.25 | $8.20 | 939,420 |
| 2018-09-27 | $8.47 | $8.47 | $8.14 | $8.15 | $8.10 | 1,415,180 |
| 2018-09-26 | $8.40 | $8.48 | $8.33 | $8.40 | $8.35 | 1,228,530 |
| 2018-09-25 | $8.41 | $8.50 | $8.32 | $8.35 | $8.30 | 1,289,290 |
| 2018-09-24 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2018-09-21 | $8.46 | $8.56 | $8.36 | $8.47 | $8.42 | 1,635,310 |
| 2018-09-20 | $8.49 | $8.58 | $8.41 | $8.48 | $8.43 | 2,059,030 |
| 2018-09-19 | $8.36 | $8.85 | $8.30 | $8.56 | $8.51 | 3,746,960 |
| 2018-09-18 | $8.25 | $8.42 | $8.18 | $8.39 | $8.34 | 2,169,450 |
| 2018-09-17 | $8.20 | $8.43 | $8.01 | $8.30 | $8.25 | 2,060,120 |
| 2018-09-14 | $8.22 | $8.25 | $8.11 | $8.16 | $8.11 | 1,199,200 |
| 2018-09-13 | $8.08 | $8.21 | $8.05 | $8.21 | $8.16 | 1,454,310 |
| 2018-09-12 | $7.97 | $8.18 | $7.92 | $8.04 | $7.99 | 1,543,730 |
| 2018-09-11 | $7.95 | $8.05 | $7.81 | $8.01 | $7.96 | 1,669,780 |
| 2018-09-10 | $8.28 | $8.42 | $7.95 | $7.96 | $7.91 | 2,775,380 |
| 2018-09-07 | $8.09 | $8.94 | $8.09 | $8.36 | $8.31 | 4,742,830 |
| 2018-09-06 | $8.15 | $8.27 | $8.04 | $8.13 | $8.08 | 1,609,340 |
| 2018-09-05 | $8.15 | $8.27 | $8.05 | $8.10 | $8.05 | 1,658,500 |
| 2018-09-04 | $7.90 | $8.24 | $7.85 | $8.15 | $8.10 | 1,618,170 |
| 2018-09-03 | $8.00 | $8.00 | $7.78 | $7.90 | $7.85 | 1,183,670 |
| 2018-08-31 | $8.06 | $8.12 | $7.89 | $7.90 | $7.85 | 1,105,930 |
| 2018-08-30 | $8.17 | $8.24 | $8.03 | $8.05 | $8.00 | 1,133,040 |
| 2018-08-29 | $8.21 | $8.22 | $8.07 | $8.15 | $8.10 | 990,940 |
| 2018-08-28 | $8.27 | $8.33 | $8.18 | $8.20 | $8.15 | 1,052,300 |
| 2018-08-27 | $8.11 | $8.30 | $8.05 | $8.27 | $8.22 | 1,431,710 |
| 2018-08-24 | $8.02 | $8.16 | $8.01 | $8.04 | $7.99 | 832,410 |
| 2018-08-23 | $8.05 | $8.17 | $7.98 | $8.09 | $8.04 | 870,530 |
| 2018-08-22 | $8.14 | $8.14 | $7.99 | $7.99 | $7.94 | 671,400 |
| 2018-08-21 | $8.13 | $8.28 | $8.05 | $8.11 | $8.06 | 792,240 |
| 2018-08-20 | $7.95 | $8.14 | $7.89 | $8.07 | $8.02 | 862,550 |
| 2018-08-17 | $8.25 | $8.32 | $7.80 | $7.98 | $7.93 | 1,223,820 |
| 2018-08-16 | $8.00 | $8.30 | $8.00 | $8.17 | $8.12 | 981,900 |
| 2018-08-15 | $8.60 | $8.60 | $8.20 | $8.25 | $8.20 | 1,285,770 |
| 2018-08-14 | $8.43 | $8.53 | $8.29 | $8.50 | $8.45 | 1,824,890 |
| 2018-08-13 | $8.26 | $8.52 | $8.15 | $8.40 | $8.35 | 1,375,550 |
| 2018-08-10 | $8.16 | $8.42 | $8.15 | $8.35 | $8.30 | 1,390,450 |
| 2018-08-09 | $7.98 | $8.24 | $7.93 | $8.21 | $8.16 | 1,605,550 |
| 2018-08-08 | $8.11 | $8.16 | $7.87 | $7.91 | $7.86 | 1,049,510 |
| 2018-08-07 | $7.89 | $8.20 | $7.88 | $8.13 | $8.08 | 1,353,050 |
| 2018-08-06 | $8.15 | $8.15 | $7.79 | $7.90 | $7.85 | 1,197,970 |
| 2018-08-03 | $8.20 | $8.27 | $8.08 | $8.08 | $8.03 | 1,016,520 |
| 2018-08-02 | $8.62 | $8.65 | $8.05 | $8.20 | $8.15 | 1,828,850 |
| 2018-08-01 | $8.84 | $8.86 | $8.60 | $8.60 | $8.55 | 1,323,850 |
| 2018-07-31 | $8.79 | $8.89 | $8.71 | $8.76 | $8.71 | 1,159,110 |
| 2018-07-30 | $8.96 | $9.01 | $8.66 | $8.77 | $8.72 | 1,735,700 |
| 2018-07-27 | $9.25 | $9.25 | $8.28 | $8.94 | $8.88 | 2,531,600 |
| 2018-07-26 | $9.29 | $9.61 | $9.17 | $9.20 | $9.14 | 3,863,660 |
| 2018-07-25 | $9.09 | $9.18 | $9.04 | $9.17 | $9.11 | 2,031,600 |
| 2018-07-24 | $8.90 | $9.17 | $8.89 | $9.10 | $9.04 | 2,278,600 |
| 2018-07-23 | $8.85 | $8.94 | $8.72 | $8.92 | $8.86 | 1,460,900 |
| 2018-07-20 | $8.70 | $8.85 | $8.63 | $8.80 | $8.75 | 1,348,200 |
| 2018-07-19 | $8.88 | $8.92 | $8.65 | $8.69 | $8.64 | 1,451,100 |
| 2018-07-18 | $9.00 | $9.10 | $8.87 | $8.91 | $8.85 | 1,865,900 |
| 2018-07-17 | $8.84 | $9.03 | $8.76 | $9.03 | $8.97 | 1,989,460 |
| 2018-07-16 | $8.81 | $8.89 | $8.68 | $8.83 | $8.78 | 1,420,630 |
| 2018-07-13 | $8.80 | $8.96 | $8.69 | $8.76 | $8.71 | 2,059,880 |
| 2018-07-12 | $8.39 | $8.71 | $8.39 | $8.66 | $8.61 | 1,795,570 |
| 2018-07-11 | $8.52 | $8.69 | $8.25 | $8.44 | $8.39 | 3,006,420 |
| 2018-07-10 | $9.05 | $9.10 | $8.88 | $8.98 | $8.92 | 2,080,170 |
| 2018-07-09 | $8.90 | $9.06 | $8.66 | $8.99 | $8.93 | 3,243,260 |
| 2018-07-06 | $8.59 | $9.31 | $8.59 | $8.88 | $8.82 | 4,507,630 |
| 2018-07-05 | $8.69 | $8.91 | $8.45 | $8.46 | $8.41 | 1,468,470 |
| 2018-07-04 | $9.09 | $9.14 | $8.77 | $8.85 | $8.80 | 1,750,200 |
| 2018-07-03 | $8.76 | $9.11 | $8.76 | $9.09 | $9.03 | 2,059,600 |
| 2018-07-02 | $8.94 | $9.04 | $8.73 | $8.81 | $8.76 | 1,443,410 |
| 2018-06-29 | $8.66 | $9.13 | $8.66 | $9.00 | $8.94 | 1,816,850 |
| 2018-06-28 | $8.83 | $8.97 | $8.69 | $8.75 | $8.70 | 1,218,300 |
| 2018-06-27 | $8.90 | $8.96 | $8.66 | $8.83 | $8.78 | 1,879,000 |
| 2018-06-26 | $8.52 | $8.98 | $8.31 | $8.85 | $8.80 | 1,369,500 |
| 2018-06-25 | $8.65 | $8.88 | $8.53 | $8.58 | $8.53 | 1,422,150 |
| 2018-06-22 | $8.25 | $8.73 | $8.13 | $8.62 | $8.57 | 2,564,070 |
| 2018-06-21 | $8.75 | $8.82 | $8.23 | $8.25 | $8.20 | 1,861,340 |
| 2018-06-20 | $8.68 | $8.91 | $8.53 | $8.72 | $8.67 | 1,688,410 |
| 2018-06-19 | $9.65 | $9.65 | $8.68 | $8.68 | $8.63 | 2,854,100 |
| 2018-06-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.58 | 0 |
| 2018-06-15 | $10.05 | $10.08 | $9.51 | $9.64 | $9.58 | 2,085,630 |
| 2018-06-14 | $10.03 | $10.17 | $9.91 | $10.06 | $10.00 | 1,307,650 |
| 2018-06-13 | $10.35 | $10.36 | $9.99 | $10.00 | $9.94 | 1,549,000 |
| 2018-06-12 | $10.22 | $10.35 | $10.11 | $10.34 | $10.28 | 1,295,830 |
| 2018-06-11 | $10.44 | $10.48 | $10.16 | $10.18 | $10.12 | 1,297,950 |
| 2018-06-08 | $10.47 | $10.47 | $10.28 | $10.40 | $10.34 | 1,201,100 |
| 2018-06-07 | $10.72 | $10.76 | $10.38 | $10.43 | $10.37 | 1,734,000 |
| 2018-06-06 | $10.50 | $10.80 | $10.50 | $10.71 | $10.64 | 2,198,440 |
| 2018-06-05 | $10.29 | $10.55 | $10.26 | $10.51 | $10.44 | 1,507,100 |
| 2018-06-04 | $10.61 | $10.79 | $10.17 | $10.24 | $10.18 | 2,383,800 |
| 2018-06-01 | $10.76 | $10.93 | $10.56 | $10.58 | $10.51 | 1,700,900 |
| 2018-05-31 | $10.60 | $10.80 | $10.52 | $10.66 | $10.59 | 1,634,740 |
| 2018-05-30 | $11.18 | $11.35 | $10.45 | $10.55 | $10.48 | 4,319,990 |
| 2018-05-29 | $12.14 | $12.15 | $11.56 | $11.61 | $11.54 | 3,619,330 |
| 2018-05-28 | $11.95 | $12.15 | $11.81 | $12.14 | $12.06 | 2,593,690 |
| 2018-05-25 | $12.11 | $12.21 | $11.87 | $11.90 | $11.83 | 1,891,000 |
| 2018-05-24 | $12.19 | $12.25 | $12.06 | $12.10 | $12.02 | 1,438,340 |
| 2018-05-23 | $12.43 | $12.48 | $12.06 | $12.18 | $12.10 | 2,469,470 |
| 2018-05-22 | $12.43 | $12.54 | $12.28 | $12.52 | $12.44 | 2,187,900 |
| 2018-05-21 | $12.21 | $12.49 | $12.21 | $12.49 | $12.41 | 2,439,740 |
| 2018-05-18 | $12.15 | $12.23 | $12.01 | $12.22 | $12.14 | 1,834,300 |
| 2018-05-17 | $12.07 | $12.17 | $12.00 | $12.11 | $12.03 | 1,576,690 |
| 2018-05-16 | $12.13 | $12.26 | $12.00 | $12.05 | $11.98 | 2,322,900 |
| 2018-05-15 | $12.00 | $12.35 | $11.98 | $12.30 | $12.22 | 2,061,100 |
| 2018-05-14 | $12.60 | $12.64 | $12.06 | $12.16 | $12.08 | 2,395,300 |
| 2018-05-11 | $12.74 | $12.87 | $12.51 | $12.51 | $12.43 | 1,741,270 |
| 2018-05-10 | $12.76 | $12.88 | $12.60 | $12.75 | $12.67 | 2,545,740 |
| 2018-05-09 | $12.66 | $12.97 | $12.60 | $12.75 | $12.67 | 2,384,580 |
| 2018-05-08 | $12.59 | $12.68 | $12.49 | $12.66 | $12.58 | 1,947,140 |
| 2018-05-07 | $12.35 | $12.64 | $12.28 | $12.59 | $12.51 | 2,353,570 |
| 2018-05-04 | $12.10 | $12.68 | $12.10 | $12.40 | $12.32 | 3,449,970 |
| 2018-05-03 | $11.94 | $12.19 | $11.78 | $12.19 | $12.11 | 2,242,900 |
| 2018-05-02 | $12.33 | $12.48 | $11.80 | $11.93 | $11.86 | 2,106,870 |
| 2018-05-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.25 | 0 |
| 2018-04-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.25 | 0 |
| 2018-04-27 | $12.33 | $12.50 | $12.24 | $12.33 | $12.25 | 1,450,800 |
| 2018-04-26 | $12.68 | $12.75 | $12.30 | $12.33 | $12.25 | 2,399,190 |
| 2018-04-25 | $12.61 | $12.91 | $12.51 | $12.81 | $12.73 | 2,519,080 |
| 2018-04-24 | $12.40 | $12.73 | $12.31 | $12.69 | $12.61 | 1,937,930 |
| 2018-04-23 | $12.45 | $12.60 | $12.09 | $12.45 | $12.37 | 2,105,970 |
| 2018-04-20 | $12.87 | $12.96 | $12.38 | $12.38 | $12.30 | 2,725,960 |
| 2018-04-19 | $12.81 | $12.99 | $12.72 | $12.98 | $12.90 | 2,197,070 |
| 2018-04-18 | $12.61 | $12.85 | $12.46 | $12.81 | $12.73 | 2,122,260 |
| 2018-04-17 | $12.84 | $13.00 | $12.52 | $12.54 | $12.46 | 2,413,400 |
| 2018-04-16 | $13.15 | $13.22 | $12.79 | $12.84 | $12.76 | 2,718,300 |
| 2018-04-13 | $13.18 | $13.44 | $13.12 | $13.21 | $13.13 | 2,692,260 |
| 2018-04-12 | $13.08 | $13.27 | $13.04 | $13.11 | $13.03 | 2,269,580 |
| 2018-04-11 | $13.12 | $13.18 | $12.95 | $13.08 | $13.00 | 1,929,230 |
| 2018-04-10 | $13.14 | $13.20 | $12.81 | $12.98 | $12.90 | 2,439,600 |
| 2018-04-09 | $13.22 | $13.34 | $13.01 | $13.12 | $13.04 | 2,612,760 |
| 2018-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-04-04 | $13.08 | $13.53 | $13.01 | $13.25 | $13.17 | 3,449,670 |
| 2018-04-03 | $13.03 | $13.22 | $12.91 | $13.08 | $13.00 | 3,344,700 |
| 2018-04-02 | $13.52 | $13.74 | $13.35 | $13.44 | $13.36 | 4,049,350 |
| 2018-03-30 | $13.20 | $13.60 | $13.16 | $13.48 | $13.40 | 3,825,610 |
| 2018-03-29 | $12.90 | $13.25 | $12.84 | $13.13 | $13.05 | 3,052,280 |
| 2018-03-28 | $12.70 | $12.96 | $12.63 | $12.85 | $12.77 | 2,929,700 |
| 2018-03-27 | $12.72 | $13.08 | $12.70 | $12.88 | $12.80 | 3,951,610 |
| 2018-03-26 | $12.09 | $12.57 | $12.03 | $12.54 | $12.46 | 3,473,940 |
| 2018-03-23 | $13.47 | $13.48 | $12.59 | $12.59 | $12.51 | 6,257,400 |
| 2018-03-22 | $13.95 | $14.18 | $13.81 | $13.99 | $13.90 | 2,674,200 |
| 2018-03-21 | $14.05 | $14.39 | $13.90 | $13.93 | $13.84 | 3,378,100 |
| 2018-03-20 | $14.10 | $14.13 | $13.71 | $14.02 | $13.93 | 4,193,000 |
| 2018-03-19 | $14.20 | $14.38 | $14.10 | $14.19 | $14.10 | 3,252,100 |
| 2018-03-16 | $14.45 | $14.58 | $14.04 | $14.14 | $14.05 | 4,044,000 |
| 2018-03-15 | $14.43 | $14.75 | $13.97 | $14.39 | $14.30 | 4,275,800 |
| 2018-03-14 | $14.82 | $14.95 | $14.45 | $14.49 | $14.40 | 4,892,100 |
| 2018-03-13 | $14.82 | $15.26 | $14.67 | $15.05 | $14.96 | 6,581,600 |
| 2018-03-12 | $14.70 | $15.33 | $14.68 | $14.79 | $14.70 | 6,195,200 |
| 2018-03-09 | $14.48 | $14.79 | $14.31 | $14.68 | $14.59 | 5,864,700 |
| 2018-03-08 | $14.29 | $14.47 | $14.21 | $14.47 | $14.38 | 4,006,550 |
| 2018-03-07 | $13.90 | $14.49 | $13.86 | $14.48 | $14.39 | 6,215,380 |
| 2018-03-06 | $13.91 | $14.09 | $13.91 | $13.98 | $13.89 | 2,955,400 |
| 2018-03-05 | $13.95 | $14.11 | $13.79 | $14.03 | $13.94 | 2,596,980 |
| 2018-03-02 | $14.17 | $14.48 | $13.90 | $13.92 | $13.83 | 4,207,730 |
| 2018-03-01 | $13.80 | $14.32 | $13.66 | $14.26 | $14.17 | 4,701,380 |
| 2018-02-28 | $13.82 | $14.08 | $13.47 | $14.00 | $13.91 | 3,624,100 |
| 2018-02-27 | $13.60 | $14.18 | $13.52 | $13.90 | $13.81 | 4,803,010 |
| 2018-02-26 | $13.27 | $13.57 | $13.17 | $13.51 | $13.43 | 3,343,910 |
| 2018-02-23 | $13.16 | $13.43 | $13.01 | $13.16 | $13.08 | 2,142,300 |
| 2018-02-22 | $12.89 | $13.13 | $12.82 | $13.08 | $13.00 | 1,533,900 |
| 2018-02-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-02-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-02-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-02-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-02-15 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-02-14 | $12.81 | $12.99 | $12.77 | $12.78 | $12.70 | 1,607,900 |
| 2018-02-13 | $13.27 | $13.28 | $12.92 | $13.01 | $12.93 | 1,776,510 |
| 2018-02-12 | $12.88 | $13.17 | $12.79 | $13.09 | $13.01 | 1,990,630 |
| 2018-02-09 | $12.51 | $13.07 | $12.49 | $12.70 | $12.62 | 2,663,500 |
| 2018-02-08 | $12.86 | $13.65 | $12.86 | $13.18 | $13.10 | 2,982,150 |
| 2018-02-07 | $12.76 | $13.10 | $12.60 | $13.00 | $12.92 | 3,239,150 |
| 2018-02-06 | $12.80 | $13.16 | $12.63 | $12.65 | $12.57 | 3,261,600 |
| 2018-02-05 | $13.30 | $13.75 | $13.20 | $13.27 | $13.19 | 3,193,500 |
| 2018-02-02 | $12.86 | $13.27 | $12.52 | $13.12 | $13.04 | 2,333,580 |
| 2018-02-01 | $13.71 | $13.97 | $12.68 | $12.98 | $12.90 | 3,691,700 |
| 2018-01-31 | $14.36 | $14.54 | $13.69 | $13.71 | $13.62 | 4,720,800 |
| 2018-01-30 | $14.85 | $14.95 | $14.50 | $14.59 | $14.50 | 2,478,530 |
| 2018-01-29 | $14.66 | $14.95 | $14.37 | $14.87 | $14.78 | 3,969,000 |
| 2018-01-26 | $14.48 | $14.82 | $14.45 | $14.75 | $14.66 | 3,007,110 |
| 2018-01-25 | $15.05 | $15.08 | $14.60 | $14.65 | $14.56 | 6,810,280 |
| 2018-01-24 | $14.99 | $15.39 | $14.71 | $15.18 | $15.09 | 8,799,820 |
| 2018-01-23 | $15.00 | $15.90 | $14.79 | $15.47 | $15.37 | 12,029,570 |
| 2018-01-22 | $14.20 | $15.40 | $14.02 | $14.79 | $14.70 | 7,766,940 |
| 2018-01-19 | $14.16 | $14.50 | $14.05 | $14.16 | $14.07 | 3,897,400 |
| 2018-01-18 | $13.90 | $14.85 | $13.90 | $14.25 | $14.16 | 4,784,240 |
| 2018-01-17 | $13.82 | $13.98 | $13.53 | $13.87 | $13.78 | 3,500,400 |
| 2018-01-16 | $13.49 | $14.04 | $13.45 | $13.71 | $13.62 | 3,558,600 |
| 2018-01-15 | $14.22 | $14.30 | $13.31 | $13.47 | $13.39 | 4,860,510 |
| 2018-01-12 | $14.41 | $14.88 | $14.31 | $14.38 | $14.29 | 4,606,900 |
| 2018-01-11 | $14.13 | $14.64 | $14.11 | $14.56 | $14.47 | 5,004,690 |
| 2018-01-10 | $14.16 | $14.35 | $13.92 | $14.28 | $14.19 | 4,652,600 |
| 2018-01-09 | $14.57 | $14.73 | $14.25 | $14.40 | $14.31 | 4,427,410 |
| 2018-01-08 | $14.06 | $14.80 | $13.85 | $14.58 | $14.49 | 7,695,470 |
| 2018-01-05 | $14.06 | $14.68 | $14.01 | $14.19 | $14.10 | 8,345,000 |
| 2018-01-04 | $13.91 | $14.17 | $13.82 | $13.95 | $13.86 | 5,300,590 |
| 2018-01-03 | $13.81 | $14.37 | $13.78 | $14.00 | $13.91 | 8,112,760 |
| 2018-01-02 | $14.28 | $14.40 | $13.87 | $14.05 | $13.96 | 9,664,840 |
| 2018-01-01 | $14.09 | $14.09 | $14.09 | $14.09 | $14.00 | 0 |
| 2017-12-29 | $12.82 | $14.09 | $12.82 | $14.09 | $14.00 | 9,688,590 |
| 2017-12-28 | $12.88 | $13.02 | $12.75 | $12.81 | $12.73 | 2,658,300 |
| 2017-12-27 | $12.85 | $12.98 | $12.74 | $12.82 | $12.74 | 2,325,680 |
| 2017-12-26 | $12.75 | $12.93 | $12.63 | $12.88 | $12.80 | 2,864,040 |
| 2017-12-25 | $13.16 | $13.25 | $12.45 | $12.64 | $12.56 | 4,423,870 |
| 2017-12-22 | $13.37 | $13.39 | $13.11 | $13.16 | $13.08 | 2,810,710 |
| 2017-12-21 | $13.49 | $13.49 | $13.05 | $13.34 | $13.26 | 3,923,380 |
| 2017-12-20 | $13.58 | $13.76 | $13.45 | $13.49 | $13.41 | 2,818,280 |
| 2017-12-19 | $13.56 | $13.80 | $13.45 | $13.53 | $13.45 | 3,392,930 |
| 2017-12-18 | $13.86 | $13.87 | $13.55 | $13.64 | $13.56 | 3,009,500 |
| 2017-12-15 | $13.70 | $14.08 | $13.66 | $13.85 | $13.76 | 4,374,300 |
| 2017-12-14 | $13.71 | $13.84 | $13.52 | $13.77 | $13.68 | 2,850,400 |
| 2017-12-13 | $13.52 | $13.78 | $13.52 | $13.76 | $13.67 | 3,028,160 |
| 2017-12-12 | $14.05 | $14.05 | $13.55 | $13.57 | $13.49 | 5,150,310 |
| 2017-12-11 | $13.80 | $14.33 | $13.72 | $14.05 | $13.96 | 7,286,670 |
| 2017-12-08 | $13.55 | $13.85 | $13.50 | $13.78 | $13.69 | 5,604,400 |
| 2017-12-07 | $13.29 | $13.72 | $13.23 | $13.57 | $13.49 | 5,801,810 |
| 2017-12-06 | $13.20 | $13.43 | $12.79 | $13.26 | $13.18 | 4,807,900 |
| 2017-12-05 | $13.16 | $13.67 | $13.06 | $13.33 | $13.25 | 6,769,340 |
| 2017-12-04 | $13.73 | $13.79 | $13.06 | $13.15 | $13.07 | 5,770,230 |
| 2017-12-01 | $13.63 | $13.94 | $13.42 | $13.80 | $13.71 | 5,514,130 |
| 2017-11-30 | $13.62 | $13.79 | $13.52 | $13.56 | $13.48 | 3,251,400 |
| 2017-11-29 | $13.84 | $13.84 | $13.53 | $13.69 | $13.60 | 4,320,600 |
| 2017-11-28 | $13.40 | $13.96 | $13.31 | $13.88 | $13.79 | 5,208,320 |
| 2017-11-27 | $13.50 | $13.84 | $13.35 | $13.45 | $13.37 | 5,035,720 |
| 2017-11-24 | $13.22 | $13.55 | $13.13 | $13.44 | $13.36 | 4,985,110 |
| 2017-11-23 | $13.48 | $13.68 | $13.10 | $13.13 | $13.05 | 5,338,600 |
| 2017-11-22 | $13.55 | $14.00 | $13.45 | $13.58 | $13.50 | 6,637,240 |
| 2017-11-21 | $13.61 | $13.84 | $13.16 | $13.43 | $13.35 | 7,335,230 |
| 2017-11-20 | $14.00 | $14.00 | $13.01 | $13.77 | $13.68 | 7,784,240 |
| 2017-11-17 | $15.70 | $15.70 | $14.16 | $14.16 | $14.07 | 14,832,710 |
| 2017-11-16 | $15.55 | $15.94 | $15.51 | $15.73 | $15.63 | 7,350,410 |
| 2017-11-15 | $15.37 | $15.79 | $15.18 | $15.71 | $15.61 | 10,046,030 |
| 2017-11-14 | $17.00 | $17.00 | $15.73 | $15.73 | $15.63 | 24,554,400 |
| 2017-11-13 | $18.30 | $18.40 | $17.42 | $17.48 | $17.37 | 14,851,040 |
| 2017-11-10 | $18.81 | $18.98 | $18.52 | $18.56 | $18.44 | 12,431,160 |
| 2017-11-09 | $18.18 | $19.08 | $18.05 | $18.97 | $18.85 | 17,684,450 |
| 2017-11-08 | $17.87 | $18.48 | $17.66 | $18.24 | $18.13 | 14,021,670 |
| 2017-11-07 | $17.85 | $18.09 | $17.48 | $17.86 | $17.75 | 11,234,870 |
| 2017-11-06 | $18.09 | $18.17 | $17.42 | $18.06 | $17.95 | 10,436,690 |
| 2017-11-03 | $17.80 | $18.49 | $17.69 | $18.04 | $17.93 | 12,292,730 |
| 2017-11-02 | $18.28 | $18.46 | $17.72 | $17.87 | $17.76 | 11,673,620 |
| 2017-11-01 | $19.00 | $19.10 | $18.53 | $18.54 | $18.42 | 13,757,790 |
| 2017-10-31 | $19.00 | $19.44 | $18.64 | $19.01 | $18.89 | 18,602,380 |
| 2017-10-30 | $18.29 | $20.08 | $17.45 | $19.29 | $19.17 | 23,825,470 |
| 2017-10-27 | $17.64 | $18.45 | $17.50 | $18.28 | $18.17 | 17,251,960 |
| 2017-10-26 | $17.90 | $17.95 | $17.35 | $17.66 | $17.55 | 13,398,410 |
| 2017-10-25 | $17.92 | $18.60 | $17.79 | $18.04 | $17.93 | 17,523,390 |
| 2017-10-24 | $17.95 | $18.14 | $17.45 | $17.90 | $17.79 | 15,746,830 |
| 2017-10-23 | $17.98 | $18.72 | $17.64 | $18.21 | $18.10 | 27,933,640 |
| 2017-10-20 | $15.69 | $17.45 | $15.65 | $17.45 | $17.34 | 11,913,590 |
| 2017-10-19 | $15.64 | $16.04 | $15.42 | $15.86 | $15.76 | 7,709,440 |
| 2017-10-18 | $16.73 | $17.07 | $15.71 | $15.81 | $15.71 | 11,226,360 |
| 2017-10-17 | $16.61 | $17.25 | $16.61 | $16.73 | $16.63 | 8,249,200 |
| 2017-10-16 | $17.61 | $17.64 | $16.75 | $16.77 | $16.67 | 11,042,300 |
| 2017-10-13 | $17.80 | $17.87 | $17.40 | $17.73 | $17.62 | 13,122,410 |
| 2017-10-12 | $17.20 | $18.11 | $17.01 | $17.77 | $17.66 | 20,710,300 |
| 2017-10-11 | $16.90 | $17.70 | $16.66 | $17.40 | $17.29 | 18,088,970 |
| 2017-10-10 | $16.79 | $17.56 | $16.52 | $17.31 | $17.20 | 26,621,150 |
| 2017-10-09 | $15.28 | $16.70 | $15.23 | $16.70 | $16.60 | 16,375,030 |
| 2017-10-06 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
| 2017-10-05 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
| 2017-10-04 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
| 2017-10-03 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
| 2017-10-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
| 2017-09-29 | $15.08 | $15.29 | $15.04 | $15.18 | $15.09 | 3,806,500 |
| 2017-09-28 | $15.16 | $15.28 | $15.01 | $15.09 | $15.00 | 4,115,790 |
| 2017-09-27 | $15.16 | $15.28 | $15.01 | $15.24 | $15.15 | 4,783,970 |
| 2017-09-26 | $15.78 | $15.85 | $15.01 | $15.23 | $15.14 | 11,254,930 |
| 2017-09-25 | $16.55 | $16.55 | $16.00 | $16.07 | $15.97 | 5,987,560 |
| 2017-09-22 | $16.36 | $16.88 | $16.30 | $16.63 | $16.53 | 8,817,690 |
| 2017-09-21 | $16.50 | $16.75 | $16.26 | $16.27 | $16.17 | 7,023,860 |
| 2017-09-20 | $16.25 | $16.71 | $16.21 | $16.56 | $16.46 | 8,948,560 |
| 2017-09-19 | $16.53 | $16.56 | $16.23 | $16.31 | $16.21 | 8,623,860 |
| 2017-09-18 | $15.81 | $16.78 | $15.62 | $16.56 | $16.46 | 14,184,990 |
| 2017-09-15 | $15.96 | $15.96 | $15.78 | $15.80 | $15.70 | 5,429,630 |
| 2017-09-14 | $15.87 | $15.99 | $15.75 | $15.99 | $15.89 | 7,771,550 |
| 2017-09-13 | $15.88 | $15.98 | $15.65 | $15.88 | $15.78 | 10,145,910 |
| 2017-09-12 | $16.73 | $16.77 | $15.72 | $16.10 | $16.00 | 20,200,220 |
| 2017-09-11 | $16.94 | $17.05 | $16.87 | $16.98 | $16.87 | 4,681,850 |
| 2017-09-08 | $16.91 | $17.04 | $16.74 | $16.93 | $16.82 | 4,694,800 |
| 2017-09-07 | $16.75 | $17.18 | $16.71 | $16.91 | $16.80 | 7,510,580 |
| 2017-09-06 | $17.45 | $17.47 | $16.42 | $16.90 | $16.79 | 13,969,720 |
| 2017-09-05 | $18.19 | $18.19 | $17.55 | $17.63 | $17.52 | 10,497,440 |
| 2017-09-04 | $17.75 | $18.36 | $17.61 | $18.32 | $18.21 | 9,094,810 |
| 2017-09-01 | $17.60 | $17.77 | $17.46 | $17.68 | $17.57 | 4,974,650 |
| 2017-08-31 | $17.56 | $17.67 | $17.31 | $17.60 | $17.49 | 4,596,230 |
| 2017-08-30 | $17.89 | $17.89 | $17.53 | $17.56 | $17.45 | 5,820,580 |
| 2017-08-29 | $18.30 | $18.40 | $17.89 | $17.93 | $17.82 | 6,795,250 |
| 2017-08-28 | $18.11 | $18.55 | $18.11 | $18.46 | $18.35 | 4,954,010 |
| 2017-08-25 | $17.84 | $18.20 | $17.81 | $18.10 | $17.99 | 3,612,910 |
| 2017-08-24 | $17.89 | $18.09 | $17.78 | $17.88 | $17.77 | 3,176,500 |
| 2017-08-23 | $18.09 | $18.20 | $17.83 | $17.96 | $17.85 | 3,757,000 |
| 2017-08-22 | $18.51 | $18.53 | $18.09 | $18.12 | $18.01 | 4,403,940 |
| 2017-08-21 | $18.45 | $18.69 | $18.30 | $18.56 | $18.44 | 4,227,820 |
| 2017-08-18 | $18.40 | $18.79 | $18.30 | $18.38 | $18.27 | 5,174,800 |
| 2017-08-17 | $18.48 | $18.96 | $18.30 | $18.59 | $18.47 | 9,308,550 |
| 2017-08-16 | $17.94 | $18.56 | $17.73 | $18.55 | $18.43 | 9,711,990 |
| 2017-08-15 | $17.68 | $17.95 | $17.48 | $17.90 | $17.79 | 6,708,300 |
| 2017-08-14 | $17.00 | $17.77 | $16.91 | $17.68 | $17.57 | 5,893,970 |
| 2017-08-11 | $17.33 | $17.47 | $17.09 | $17.09 | $16.98 | 4,902,800 |
| 2017-08-10 | $17.63 | $17.67 | $17.05 | $17.14 | $17.03 | 5,613,900 |
| 2017-08-09 | $17.73 | $17.93 | $17.53 | $17.70 | $17.59 | 5,421,760 |
| 2017-08-08 | $17.65 | $17.74 | $17.30 | $17.73 | $17.62 | 4,793,680 |
| 2017-08-07 | $17.34 | $17.80 | $17.34 | $17.52 | $17.41 | 4,010,120 |
| 2017-08-04 | $17.50 | $17.68 | $17.33 | $17.41 | $17.30 | 5,354,440 |
| 2017-08-03 | $16.91 | $17.86 | $16.84 | $17.66 | $17.55 | 9,831,850 |
| 2017-08-02 | $17.20 | $17.33 | $16.88 | $16.93 | $16.82 | 5,586,200 |
| 2017-08-01 | $17.02 | $17.35 | $16.96 | $17.28 | $17.17 | 5,501,010 |
| 2017-07-31 | $17.05 | $17.13 | $16.88 | $17.05 | $16.94 | 3,487,640 |
| 2017-07-28 | $17.21 | $17.66 | $16.93 | $17.00 | $16.89 | 5,374,930 |
| 2017-07-27 | $16.43 | $17.35 | $16.34 | $17.21 | $17.10 | 8,009,690 |
| 2017-07-26 | $16.64 | $16.77 | $16.24 | $16.34 | $16.24 | 4,080,590 |
| 2017-07-25 | $16.83 | $17.09 | $16.50 | $16.62 | $16.52 | 4,166,150 |
| 2017-07-24 | $16.65 | $17.03 | $16.60 | $16.83 | $16.73 | 4,138,050 |
| 2017-07-21 | $16.92 | $17.02 | $16.48 | $16.58 | $16.48 | 5,129,810 |
| 2017-07-20 | $16.59 | $17.50 | $16.55 | $16.95 | $16.84 | 9,200,240 |
| 2017-07-19 | $16.45 | $16.75 | $16.37 | $16.67 | $16.57 | 5,989,460 |
| 2017-07-18 | $15.95 | $16.67 | $15.95 | $16.48 | $16.38 | 5,679,640 |
| 2017-07-17 | $17.98 | $17.98 | $16.44 | $16.44 | $16.34 | 8,185,200 |
| 2017-07-14 | $18.65 | $18.65 | $18.23 | $18.27 | $18.16 | 5,903,560 |
| 2017-07-13 | $18.30 | $18.74 | $18.02 | $18.64 | $18.52 | 8,407,490 |
| 2017-07-12 | $17.98 | $18.40 | $17.63 | $18.40 | $18.29 | 7,700,320 |
| 2017-07-11 | $18.50 | $18.50 | $17.72 | $17.72 | $17.61 | 7,419,200 |
| 2017-07-10 | $18.96 | $18.96 | $18.54 | $18.55 | $18.43 | 5,425,540 |
| 2017-07-07 | $18.91 | $19.15 | $18.70 | $19.05 | $18.93 | 5,812,970 |
| 2017-07-06 | $19.19 | $19.48 | $18.95 | $19.05 | $18.93 | 7,616,580 |
| 2017-07-05 | $19.26 | $19.30 | $18.86 | $19.19 | $19.07 | 7,599,160 |
| 2017-07-04 | $18.85 | $19.32 | $18.69 | $19.23 | $19.11 | 10,539,410 |
| 2017-07-03 | $19.22 | $19.25 | $18.32 | $18.82 | $18.70 | 13,586,880 |
| 2017-06-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.14 | 0 |
| 2017-06-29 | $20.27 | $20.27 | $20.27 | $20.27 | $20.14 | 0 |
| 2017-06-28 | $21.16 | $21.23 | $20.27 | $20.27 | $20.14 | 3,766,620 |
| 2017-06-27 | $21.10 | $21.36 | $21.02 | $21.19 | $21.06 | 4,226,670 |
| 2017-06-26 | $21.69 | $21.88 | $20.80 | $21.18 | $21.05 | 6,812,820 |
| 2017-06-23 | $22.99 | $23.00 | $20.66 | $22.07 | $21.93 | 7,896,280 |
| 2017-06-22 | $23.75 | $24.08 | $22.86 | $22.95 | $22.81 | 4,640,200 |
| 2017-06-21 | $24.80 | $25.00 | $23.28 | $23.90 | $23.75 | 4,657,290 |
| 2017-06-20 | $25.71 | $25.92 | $24.52 | $24.82 | $24.67 | 4,614,510 |
| 2017-06-19 | $26.10 | $26.26 | $25.88 | $25.90 | $25.74 | 3,199,090 |
| 2017-06-16 | $25.77 | $26.50 | $25.38 | $26.50 | $26.34 | 5,071,630 |
| 2017-06-15 | $25.88 | $25.93 | $25.39 | $25.88 | $25.72 | 5,730,180 |
| 2017-06-14 | $24.40 | $25.88 | $23.73 | $25.77 | $25.61 | 7,501,580 |
| 2017-06-13 | $24.70 | $25.63 | $24.16 | $24.35 | $24.20 | 4,530,610 |
| 2017-06-12 | $27.21 | $27.21 | $25.00 | $25.00 | $24.84 | 6,013,500 |
| 2017-06-09 | $27.51 | $28.00 | $27.20 | $27.20 | $27.03 | 8,625,630 |
| 2017-06-08 | $27.55 | $28.15 | $27.35 | $27.62 | $27.45 | 6,108,380 |
| 2017-06-07 | $27.80 | $28.46 | $27.35 | $27.85 | $27.68 | 13,036,320 |
| 2017-06-06 | $26.26 | $28.75 | $26.05 | $27.88 | $27.71 | 10,316,140 |
| 2017-06-05 | $26.11 | $26.66 | $26.00 | $26.34 | $26.18 | 2,917,800 |
| 2017-06-02 | $26.15 | $26.70 | $25.85 | $26.58 | $26.41 | 3,436,050 |
| 2017-06-01 | $27.00 | $27.05 | $26.00 | $26.70 | $26.53 | 2,447,100 |
| 2017-05-31 | $27.89 | $28.45 | $26.65 | $27.35 | $27.18 | 1,851,300 |
| 2017-05-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.72 | 0 |
| 2017-05-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.72 | 0 |
| 2017-05-26 | $28.75 | $28.75 | $27.55 | $27.89 | $27.72 | 1,332,000 |
| 2017-05-25 | $28.59 | $29.30 | $28.28 | $28.75 | $28.57 | 2,054,480 |
| 2017-05-24 | $29.00 | $29.29 | $27.99 | $29.10 | $28.92 | 4,026,410 |
| 2017-05-23 | $29.10 | $29.50 | $26.60 | $28.99 | $28.81 | 4,088,440 |
| 2017-05-22 | $30.09 | $30.09 | $29.02 | $29.24 | $29.06 | 2,604,300 |
| 2017-05-19 | $29.94 | $30.20 | $29.00 | $29.78 | $29.59 | 4,858,900 |
| 2017-05-18 | $29.79 | $30.20 | $29.51 | $29.77 | $29.59 | 4,430,500 |
| 2017-05-17 | $30.20 | $30.20 | $29.53 | $29.98 | $29.79 | 4,923,460 |
| 2017-05-16 | $29.28 | $30.00 | $28.60 | $29.99 | $29.80 | 5,707,600 |
| 2017-05-15 | $28.88 | $29.38 | $28.45 | $29.00 | $28.82 | 4,385,710 |
| 2017-05-12 | $29.78 | $29.78 | $28.77 | $28.99 | $28.81 | 3,098,700 |
| 2017-05-11 | $29.10 | $29.59 | $28.41 | $29.36 | $29.18 | 2,977,210 |
| 2017-05-10 | $29.02 | $29.75 | $28.64 | $29.10 | $28.92 | 4,122,500 |
| 2017-05-09 | $28.34 | $29.80 | $28.11 | $29.24 | $29.06 | 4,274,500 |
| 2017-05-08 | $29.40 | $29.40 | $28.40 | $28.83 | $28.65 | 3,376,000 |
| 2017-05-05 | $29.50 | $29.55 | $28.70 | $29.38 | $29.20 | 3,793,960 |
| 2017-05-04 | $29.51 | $29.73 | $28.98 | $29.51 | $29.33 | 4,538,060 |
| 2017-05-03 | $30.02 | $30.06 | $28.55 | $29.42 | $29.24 | 5,148,050 |
| 2017-05-02 | $28.15 | $29.15 | $28.01 | $28.98 | $28.80 | 4,832,930 |
| 2017-05-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.10 | 0 |
| 2017-04-28 | $27.70 | $28.70 | $27.56 | $28.28 | $28.10 | 3,829,100 |
| 2017-04-27 | $26.85 | $28.33 | $25.00 | $28.07 | $27.90 | 5,460,580 |
| 2017-04-26 | $26.15 | $26.95 | $25.70 | $26.90 | $26.73 | 4,071,680 |
| 2017-04-25 | $25.70 | $26.29 | $25.49 | $26.15 | $25.99 | 4,129,900 |
| 2017-04-24 | $25.97 | $26.25 | $25.07 | $25.60 | $25.44 | 4,142,900 |
| 2017-04-21 | $28.17 | $28.49 | $25.47 | $25.97 | $25.81 | 5,985,600 |
| 2017-04-20 | $29.20 | $29.44 | $27.50 | $28.30 | $28.12 | 4,027,690 |
| 2017-04-19 | $30.50 | $30.50 | $28.30 | $29.20 | $29.02 | 3,743,900 |
| 2017-04-18 | $29.30 | $30.50 | $28.65 | $30.00 | $29.81 | 3,526,880 |
| 2017-04-17 | $29.69 | $29.98 | $28.58 | $28.80 | $28.62 | 3,750,000 |
| 2017-04-14 | $30.85 | $30.85 | $29.70 | $29.90 | $29.71 | 3,284,230 |
| 2017-04-13 | $28.30 | $30.87 | $28.30 | $30.59 | $30.40 | 7,998,310 |
| 2017-04-12 | $31.00 | $31.50 | $30.58 | $30.58 | $30.39 | 6,484,710 |
| 2017-04-11 | $35.95 | $35.95 | $30.09 | $33.98 | $33.77 | 20,031,430 |
| 2017-04-10 | $32.30 | $33.59 | $32.03 | $33.43 | $33.22 | 10,456,180 |
| 2017-04-07 | $31.58 | $32.40 | $30.30 | $32.30 | $32.10 | 5,481,430 |
| 2017-04-06 | $30.25 | $31.77 | $29.85 | $31.35 | $31.16 | 5,577,580 |
| 2017-04-05 | $28.15 | $30.59 | $28.15 | $30.45 | $30.26 | 5,388,840 |
| 2017-04-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 0 |
| 2017-04-03 | $27.88 | $27.88 | $27.88 | $27.88 | $27.71 | 0 |
| 2017-03-31 | $27.60 | $28.00 | $27.24 | $27.88 | $27.71 | 3,082,200 |
| 2017-03-30 | $28.01 | $28.30 | $27.40 | $28.10 | $27.93 | 3,089,110 |
| 2017-03-29 | $28.78 | $28.78 | $28.05 | $28.40 | $28.22 | 3,947,870 |
| 2017-03-28 | $28.98 | $29.00 | $27.06 | $28.78 | $28.60 | 9,001,190 |
| 2017-03-27 | $29.46 | $29.50 | $28.40 | $28.40 | $28.22 | 5,851,800 |
| 2017-03-24 | $29.80 | $29.80 | $29.00 | $29.57 | $29.39 | 3,622,900 |
| 2017-03-23 | $29.65 | $29.85 | $29.11 | $29.65 | $29.47 | 3,161,740 |
| 2017-03-22 | $30.19 | $30.19 | $29.12 | $29.70 | $29.52 | 2,537,090 |
| 2017-03-21 | $30.38 | $30.50 | $29.59 | $29.95 | $29.76 | 3,850,570 |
| 2017-03-20 | $29.90 | $30.37 | $29.65 | $30.35 | $30.16 | 2,194,070 |
| 2017-03-17 | $29.20 | $30.45 | $28.94 | $29.80 | $29.61 | 4,770,970 |
| 2017-03-16 | $29.04 | $29.48 | $28.82 | $29.06 | $28.88 | 1,331,670 |
| 2017-03-15 | $29.29 | $29.36 | $28.53 | $29.00 | $28.82 | 2,656,640 |
| 2017-03-14 | $29.39 | $29.70 | $29.01 | $29.25 | $29.07 | 1,588,550 |
| 2017-03-13 | $29.09 | $30.10 | $28.80 | $29.36 | $29.18 | 2,700,770 |
| 2017-03-10 | $28.58 | $29.49 | $28.58 | $29.30 | $29.12 | 3,799,030 |
| 2017-03-09 | $28.45 | $29.47 | $27.66 | $28.98 | $28.80 | 6,171,850 |
| 2017-03-08 | $26.35 | $28.55 | $26.06 | $28.37 | $28.19 | 6,660,590 |
| 2017-03-07 | $26.24 | $26.40 | $26.08 | $26.23 | $26.07 | 2,199,570 |
| 2017-03-06 | $25.70 | $26.20 | $25.50 | $26.18 | $26.02 | 2,017,130 |
| 2017-03-03 | $26.00 | $26.29 | $25.59 | $25.77 | $25.61 | 2,545,630 |
| 2017-03-02 | $26.30 | $26.78 | $25.81 | $26.20 | $26.04 | 4,175,810 |
| 2017-03-01 | $26.35 | $26.58 | $25.88 | $26.58 | $26.41 | 3,337,690 |
| 2017-02-28 | $26.60 | $26.65 | $25.90 | $26.43 | $26.27 | 4,478,450 |
| 2017-02-27 | $26.27 | $26.76 | $25.10 | $26.20 | $26.04 | 8,879,110 |
| 2017-02-24 | $27.40 | $27.50 | $25.30 | $26.10 | $25.94 | 7,680,710 |
| 2017-02-23 | $27.36 | $28.18 | $26.77 | $27.75 | $27.58 | 7,153,740 |
| 2017-02-22 | $26.60 | $27.10 | $25.90 | $27.00 | $26.83 | 5,519,960 |
| 2017-02-21 | $26.80 | $26.85 | $26.01 | $26.58 | $26.41 | 3,368,710 |
| 2017-02-20 | $26.70 | $27.38 | $25.89 | $26.50 | $26.34 | 5,458,660 |
| 2017-02-17 | $25.35 | $26.50 | $25.30 | $26.47 | $26.31 | 5,947,780 |
| 2017-02-16 | $25.19 | $25.50 | $25.00 | $25.50 | $25.34 | 3,185,600 |
| 2017-02-15 | $25.35 | $25.98 | $24.92 | $25.35 | $25.19 | 6,694,380 |
| 2017-02-14 | $24.50 | $25.97 | $23.72 | $25.74 | $25.58 | 9,680,830 |
| 2017-02-13 | $24.30 | $24.80 | $24.11 | $24.50 | $24.35 | 6,735,800 |
| 2017-02-10 | $24.08 | $24.35 | $23.79 | $24.30 | $24.15 | 6,035,380 |
| 2017-02-09 | $23.49 | $24.50 | $23.11 | $24.42 | $24.27 | 7,219,150 |
| 2017-02-08 | $22.40 | $23.58 | $22.12 | $23.45 | $23.30 | 4,120,890 |
| 2017-02-07 | $22.70 | $22.70 | $22.29 | $22.40 | $22.26 | 2,295,310 |
| 2017-02-06 | $22.20 | $22.78 | $22.02 | $22.59 | $22.45 | 2,710,600 |
| 2017-02-03 | $22.27 | $22.45 | $21.80 | $22.26 | $22.12 | 1,979,660 |
| 2017-02-02 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 0 |
| 2017-02-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 0 |
| 2017-01-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 0 |
| 2017-01-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 0 |
| 2017-01-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 0 |
| 2017-01-26 | $21.85 | $22.40 | $21.60 | $22.27 | $22.13 | 2,975,130 |
| 2017-01-25 | $21.27 | $21.88 | $20.27 | $21.86 | $21.72 | 5,912,300 |
| 2017-01-24 | $21.88 | $22.23 | $21.54 | $21.63 | $21.50 | 3,280,100 |
| 2017-01-23 | $21.80 | $22.10 | $21.49 | $21.93 | $21.79 | 3,031,540 |
| 2017-01-20 | $21.57 | $21.78 | $21.36 | $21.64 | $21.51 | 2,417,190 |
| 2017-01-19 | $21.41 | $21.78 | $21.25 | $21.65 | $21.52 | 2,864,860 |
| 2017-01-18 | $22.30 | $22.30 | $21.41 | $21.76 | $21.62 | 5,147,000 |
| 2017-01-17 | $21.96 | $22.30 | $21.22 | $22.17 | $22.03 | 6,183,730 |
| 2017-01-16 | $23.10 | $23.28 | $20.42 | $22.17 | $22.03 | 9,043,900 |
| 2017-01-13 | $22.16 | $22.89 | $21.88 | $22.68 | $22.54 | 8,177,270 |
| 2017-01-12 | $21.55 | $22.53 | $21.47 | $22.17 | $22.03 | 9,836,210 |
| 2017-01-11 | $21.65 | $21.96 | $20.89 | $21.70 | $21.57 | 4,499,330 |
| 2017-01-10 | $21.59 | $21.70 | $21.23 | $21.65 | $21.52 | 2,995,400 |
| 2017-01-09 | $21.90 | $22.26 | $21.40 | $21.60 | $21.47 | 5,364,380 |
| 2017-01-06 | $21.68 | $21.86 | $21.35 | $21.86 | $21.72 | 3,799,880 |
| 2017-01-05 | $21.89 | $22.02 | $21.30 | $21.80 | $21.66 | 5,877,500 |
| 2017-01-04 | $21.90 | $21.94 | $21.43 | $21.80 | $21.66 | 6,375,100 |
| 2017-01-03 | $21.79 | $22.21 | $21.41 | $21.67 | $21.54 | 5,094,110 |
| 2017-01-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.74 | 0 |
| 2016-12-30 | $21.31 | $21.88 | $21.15 | $21.88 | $21.74 | 4,893,060 |
| 2016-12-29 | $21.10 | $21.69 | $20.84 | $21.42 | $21.29 | 7,492,380 |
| 2016-12-28 | $20.87 | $21.09 | $20.70 | $20.84 | $20.71 | 3,507,280 |
| 2016-12-27 | $20.55 | $20.86 | $20.52 | $20.79 | $20.66 | 4,988,420 |
| 2016-12-26 | $20.63 | $20.84 | $20.13 | $20.74 | $20.61 | 4,654,430 |
| 2016-12-23 | $21.30 | $21.30 | $20.43 | $20.90 | $20.77 | 3,557,080 |
| 2016-12-22 | $21.16 | $21.16 | $20.55 | $20.85 | $20.72 | 3,443,070 |
| 2016-12-21 | $21.00 | $21.24 | $20.70 | $20.88 | $20.75 | 2,330,730 |
| 2016-12-20 | $20.95 | $21.38 | $20.79 | $20.98 | $20.85 | 3,100,850 |
| 2016-12-19 | $21.41 | $21.75 | $20.83 | $20.97 | $20.84 | 3,710,210 |
| 2016-12-16 | $20.60 | $21.53 | $20.40 | $21.38 | $21.25 | 6,503,510 |
| 2016-12-15 | $20.00 | $20.80 | $19.81 | $20.80 | $20.67 | 4,003,330 |
| 2016-12-14 | $20.00 | $20.15 | $19.66 | $19.92 | $19.80 | 2,504,880 |
| 2016-12-13 | $19.41 | $19.97 | $19.18 | $19.85 | $19.73 | 1,939,840 |
| 2016-12-12 | $20.59 | $20.72 | $19.61 | $19.61 | $19.49 | 3,759,370 |
| 2016-12-09 | $20.08 | $20.90 | $19.95 | $20.71 | $20.58 | 5,271,330 |
| 2016-12-08 | $19.74 | $20.22 | $19.70 | $20.01 | $19.89 | 3,969,390 |
| 2016-12-07 | $19.44 | $19.86 | $19.28 | $19.64 | $19.52 | 2,298,850 |
| 2016-12-06 | $19.55 | $19.72 | $19.30 | $19.35 | $19.23 | 1,969,570 |
| 2016-12-05 | $19.32 | $19.81 | $19.08 | $19.46 | $19.34 | 2,167,150 |
| 2016-12-02 | $20.28 | $20.31 | $19.30 | $19.42 | $19.30 | 3,028,890 |
| 2016-12-01 | $20.43 | $20.68 | $20.11 | $20.20 | $20.07 | 3,785,690 |
| 2016-11-30 | $21.00 | $21.03 | $20.45 | $20.59 | $20.46 | 3,167,530 |
| 2016-11-29 | $20.88 | $21.08 | $20.55 | $20.99 | $20.86 | 3,275,390 |
| 2016-11-28 | $21.25 | $21.56 | $20.93 | $20.96 | $20.83 | 3,361,480 |
| 2016-11-25 | $20.59 | $21.24 | $20.00 | $21.24 | $21.11 | 3,588,850 |
| 2016-11-24 | $20.90 | $21.08 | $20.48 | $20.57 | $20.44 | 2,206,450 |
| 2016-11-23 | $21.32 | $21.45 | $20.70 | $20.86 | $20.73 | 4,056,000 |
| 2016-11-22 | $21.06 | $21.50 | $21.00 | $21.31 | $21.18 | 4,631,220 |
| 2016-11-21 | $20.63 | $21.49 | $20.53 | $21.16 | $21.03 | 5,651,740 |
| 2016-11-18 | $20.80 | $21.26 | $20.61 | $20.61 | $20.48 | 3,960,870 |
| 2016-11-17 | $20.91 | $20.98 | $20.51 | $20.90 | $20.77 | 3,787,600 |
| 2016-11-16 | $20.80 | $21.68 | $20.70 | $21.04 | $20.91 | 9,667,560 |
| 2016-11-15 | $20.09 | $20.69 | $20.09 | $20.69 | $20.56 | 6,076,110 |
| 2016-11-14 | $19.90 | $20.97 | $19.88 | $20.22 | $20.09 | 6,942,150 |
| 2016-11-11 | $19.82 | $19.97 | $19.69 | $19.83 | $19.71 | 4,142,890 |
| 2016-11-10 | $19.60 | $19.88 | $19.54 | $19.79 | $19.67 | 3,495,740 |
| 2016-11-09 | $19.54 | $19.70 | $19.29 | $19.46 | $19.34 | 3,382,910 |
| 2016-11-08 | $19.40 | $19.58 | $19.30 | $19.54 | $19.42 | 2,266,680 |
| 2016-11-07 | $19.25 | $19.46 | $19.17 | $19.33 | $19.21 | 1,442,130 |
| 2016-11-04 | $19.37 | $19.45 | $19.14 | $19.25 | $19.13 | 2,263,660 |
| 2016-11-03 | $19.20 | $19.53 | $19.01 | $19.40 | $19.28 | 3,513,010 |
| 2016-11-02 | $19.35 | $19.47 | $19.12 | $19.21 | $19.09 | 2,707,620 |
| 2016-11-01 | $19.55 | $19.58 | $19.22 | $19.50 | $19.38 | 4,399,070 |
| 2016-10-31 | $19.36 | $19.48 | $19.21 | $19.36 | $19.24 | 0 |
| 2016-10-28 | $19.98 | $19.98 | $19.35 | $19.36 | $19.24 | 2,597,040 |
| 2016-10-27 | $20.12 | $20.17 | $19.84 | $19.90 | $19.78 | 2,024,100 |
| 2016-10-26 | $20.01 | $20.22 | $19.82 | $20.18 | $20.05 | 3,295,300 |
| 2016-10-25 | $20.07 | $20.20 | $19.89 | $19.96 | $19.84 | 2,550,590 |
| 2016-10-24 | $20.12 | $20.27 | $19.89 | $20.17 | $20.04 | 2,049,230 |
| 2016-10-21 | $19.97 | $20.19 | $19.77 | $20.12 | $19.99 | 3,258,120 |
| 2016-10-20 | $19.98 | $20.04 | $19.80 | $19.92 | $19.80 | 1,498,010 |
| 2016-10-19 | $20.07 | $20.24 | $19.81 | $19.94 | $19.82 | 2,694,110 |
| 2016-10-18 | $19.76 | $20.20 | $19.69 | $20.03 | $19.91 | 3,615,380 |
| 2016-10-17 | $19.94 | $19.96 | $19.70 | $19.80 | $19.68 | 3,305,540 |
| 2016-10-14 | $20.10 | $20.19 | $19.63 | $19.91 | $19.79 | 4,081,650 |
| 2016-10-13 | $19.82 | $20.29 | $19.69 | $20.28 | $20.15 | 8,004,980 |
| 2016-10-12 | $19.68 | $20.20 | $19.60 | $19.97 | $19.85 | 4,044,590 |
| 2016-10-11 | $19.70 | $19.90 | $19.51 | $19.71 | $19.59 | 2,576,350 |
| 2016-10-10 | $19.30 | $19.85 | $19.16 | $19.70 | $19.58 | 2,700,750 |
| 2016-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.98 | 0 |
| 2016-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.98 | 0 |
| 2016-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $18.98 | 0 |
| 2016-10-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.98 | 0 |
| 2016-10-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.98 | 0 |
| 2016-09-30 | $19.15 | $19.19 | $19.02 | $19.10 | $18.98 | 1,056,830 |
| 2016-09-29 | $19.05 | $19.24 | $19.01 | $19.03 | $18.91 | 1,019,980 |
| 2016-09-28 | $19.11 | $19.20 | $19.00 | $19.03 | $18.91 | 928,780 |
| 2016-09-27 | $19.00 | $19.26 | $18.70 | $19.13 | $19.01 | 1,737,890 |
| 2016-09-26 | $19.88 | $19.91 | $19.00 | $19.01 | $18.89 | 2,502,700 |
| 2016-09-23 | $19.56 | $20.00 | $19.50 | $19.73 | $19.61 | 2,395,730 |
| 2016-09-22 | $19.75 | $19.85 | $19.40 | $19.52 | $19.40 | 1,980,850 |
| 2016-09-21 | $19.21 | $19.91 | $19.16 | $19.60 | $19.48 | 3,037,170 |
| 2016-09-20 | $19.23 | $19.34 | $19.11 | $19.18 | $19.06 | 1,407,340 |
| 2016-09-19 | $19.02 | $19.32 | $19.02 | $19.17 | $19.05 | 1,371,540 |
| 2016-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2016-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2016-09-14 | $18.99 | $19.15 | $18.76 | $19.00 | $18.88 | 1,150,650 |
| 2016-09-13 | $19.50 | $19.50 | $18.72 | $18.97 | $18.85 | 2,544,250 |
| 2016-09-12 | $19.25 | $19.75 | $19.01 | $19.42 | $19.30 | 2,495,640 |
| 2016-09-09 | $20.33 | $20.45 | $19.79 | $19.80 | $19.68 | 3,459,440 |
| 2016-09-08 | $19.87 | $20.69 | $19.80 | $20.27 | $20.14 | 4,608,930 |
| 2016-09-07 | $19.62 | $20.23 | $19.53 | $19.86 | $19.74 | 5,287,090 |
| 2016-09-06 | $19.26 | $19.61 | $18.95 | $19.61 | $19.49 | 3,522,600 |
| 2016-09-05 | $19.40 | $19.79 | $19.28 | $19.32 | $19.20 | 3,170,300 |
| 2016-09-02 | $19.26 | $19.45 | $19.19 | $19.34 | $19.22 | 1,418,180 |
| 2016-09-01 | $19.40 | $19.77 | $19.21 | $19.32 | $19.20 | 2,377,780 |
| 2016-08-31 | $19.50 | $19.50 | $19.05 | $19.41 | $19.29 | 1,847,170 |
| 2016-08-30 | $19.69 | $19.72 | $19.37 | $19.39 | $19.27 | 2,612,900 |
| 2016-08-29 | $19.62 | $19.97 | $19.50 | $19.70 | $19.58 | 4,542,900 |
| 2016-08-26 | $19.49 | $20.19 | $19.40 | $19.81 | $19.69 | 6,866,480 |
| 2016-08-25 | $19.27 | $20.09 | $19.00 | $19.60 | $19.48 | 7,398,160 |
| 2016-08-24 | $19.05 | $19.54 | $18.99 | $19.31 | $19.19 | 3,884,710 |
| 2016-08-23 | $18.84 | $19.27 | $18.68 | $19.02 | $18.90 | 3,233,250 |
| 2016-08-22 | $19.31 | $19.31 | $18.75 | $18.76 | $18.64 | 2,481,030 |
| 2016-08-19 | $19.38 | $19.38 | $18.89 | $19.31 | $19.19 | 3,058,260 |
| 2016-08-18 | $18.89 | $19.42 | $18.73 | $19.30 | $19.18 | 4,065,540 |
| 2016-08-17 | $19.01 | $19.12 | $18.83 | $18.88 | $18.76 | 2,045,210 |
| 2016-08-16 | $19.10 | $19.23 | $18.79 | $19.00 | $18.88 | 2,798,060 |
| 2016-08-15 | $18.03 | $19.13 | $17.95 | $18.96 | $18.84 | 4,624,370 |
| 2016-08-12 | $18.02 | $18.20 | $17.71 | $18.02 | $17.91 | 2,615,030 |
| 2016-08-11 | $18.57 | $18.57 | $18.12 | $18.12 | $18.01 | 2,296,080 |
| 2016-08-10 | $18.74 | $18.87 | $18.52 | $18.54 | $18.42 | 2,019,240 |
| 2016-08-09 | $18.63 | $18.80 | $18.41 | $18.76 | $18.64 | 1,972,550 |
| 2016-08-08 | $18.30 | $18.66 | $18.18 | $18.52 | $18.40 | 1,953,900 |
| 2016-08-05 | $18.63 | $18.78 | $18.30 | $18.33 | $18.22 | 1,603,880 |
| 2016-08-04 | $18.54 | $18.89 | $18.42 | $18.69 | $18.57 | 1,701,520 |
| 2016-08-03 | $18.53 | $18.64 | $18.21 | $18.54 | $18.42 | 1,853,250 |
| 2016-08-02 | $18.19 | $18.53 | $18.04 | $18.51 | $18.39 | 1,945,070 |
| 2016-08-01 | $18.00 | $18.34 | $17.60 | $18.15 | $18.04 | 2,698,600 |
| 2016-07-29 | $18.55 | $18.68 | $18.15 | $18.37 | $18.26 | 1,746,380 |
| 2016-07-28 | $18.49 | $18.87 | $18.06 | $18.67 | $18.55 | 3,499,470 |
| 2016-07-27 | $20.55 | $20.58 | $18.58 | $18.67 | $18.55 | 5,719,470 |
| 2016-07-26 | $20.21 | $20.50 | $20.21 | $20.50 | $20.37 | 2,351,670 |
| 2016-07-25 | $20.09 | $20.88 | $19.77 | $20.28 | $20.15 | 3,079,060 |
| 2016-07-22 | $20.37 | $20.44 | $20.00 | $20.10 | $19.98 | 2,296,910 |
| 2016-07-21 | $20.46 | $20.61 | $20.10 | $20.37 | $20.24 | 2,768,950 |
| 2016-07-20 | $20.50 | $20.61 | $20.22 | $20.28 | $20.15 | 2,758,660 |
| 2016-07-19 | $20.27 | $20.60 | $19.93 | $20.50 | $20.37 | 3,325,260 |
| 2016-07-18 | $19.88 | $20.51 | $19.80 | $20.16 | $20.03 | 3,370,170 |
| 2016-07-15 | $20.46 | $20.54 | $19.94 | $19.94 | $19.82 | 3,566,670 |
| 2016-07-14 | $20.43 | $20.75 | $20.08 | $20.45 | $20.32 | 3,117,900 |
| 2016-07-13 | $20.03 | $20.56 | $19.84 | $20.44 | $20.31 | 4,861,870 |
| 2016-07-12 | $20.08 | $20.45 | $18.98 | $19.99 | $19.87 | 10,439,870 |
| 2016-07-11 | $22.10 | $22.29 | $20.21 | $20.25 | $20.12 | 7,845,400 |
| 2016-07-08 | $21.95 | $22.30 | $21.77 | $22.09 | $21.95 | 2,625,880 |
| 2016-07-07 | $22.20 | $22.38 | $21.11 | $22.00 | $21.86 | 5,095,670 |
| 2016-07-06 | $22.21 | $22.49 | $22.17 | $22.32 | $22.18 | 2,377,910 |
| 2016-07-05 | $22.65 | $22.98 | $22.29 | $22.34 | $22.20 | 5,043,810 |
| 2016-07-04 | $22.58 | $23.35 | $22.50 | $22.77 | $22.63 | 5,280,850 |
| 2016-07-01 | $22.70 | $23.00 | $22.38 | $22.80 | $22.66 | 3,828,980 |
| 2016-06-30 | $23.02 | $23.03 | $22.45 | $22.69 | $22.55 | 3,089,130 |
| 2016-06-29 | $23.11 | $23.56 | $22.74 | $22.91 | $22.77 | 7,077,170 |
| 2016-06-28 | $22.82 | $23.70 | $22.40 | $23.31 | $23.17 | 8,372,790 |
| 2016-06-27 | $21.50 | $23.10 | $21.29 | $23.00 | $22.86 | 9,074,410 |
| 2016-06-24 | $21.94 | $22.32 | $20.15 | $21.68 | $21.55 | 7,425,600 |
| 2016-06-23 | $22.13 | $23.25 | $22.11 | $22.31 | $22.17 | 11,054,290 |
| 2016-06-22 | $20.24 | $21.94 | $20.00 | $21.92 | $21.78 | 8,844,240 |
| 2016-06-21 | $21.40 | $21.47 | $20.12 | $20.19 | $20.06 | 5,414,840 |
| 2016-06-20 | $21.38 | $21.80 | $20.90 | $21.23 | $21.10 | 5,124,390 |
| 2016-06-17 | $20.96 | $21.85 | $20.61 | $21.38 | $21.25 | 7,088,070 |
| 2016-06-16 | $21.06 | $21.51 | $20.25 | $20.96 | $20.83 | 6,542,000 |
| 2016-06-15 | $19.97 | $21.40 | $19.62 | $21.35 | $21.22 | 8,381,040 |
| 2016-06-14 | $19.60 | $20.70 | $19.40 | $20.39 | $20.26 | 5,602,880 |
| 2016-06-13 | $19.70 | $21.19 | $19.38 | $19.38 | $19.26 | 7,013,430 |
| 2016-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-06-08 | $20.68 | $20.68 | $19.74 | $20.00 | $19.88 | 3,173,610 |
| 2016-06-07 | $20.23 | $21.18 | $20.07 | $20.62 | $20.49 | 5,427,640 |
| 2016-06-06 | $19.98 | $20.39 | $19.73 | $20.22 | $20.09 | 3,813,990 |
| 2016-06-03 | $20.10 | $20.13 | $19.68 | $19.90 | $19.78 | 5,175,860 |
| 2016-06-02 | $19.50 | $20.19 | $19.50 | $19.99 | $19.87 | 4,802,550 |
| 2016-06-01 | $19.60 | $20.20 | $19.50 | $19.61 | $19.49 | 7,054,300 |
| 2016-05-31 | $17.82 | $19.46 | $17.59 | $19.46 | $19.34 | 7,170,740 |
| 2016-05-30 | $17.78 | $18.11 | $17.28 | $17.69 | $17.58 | 3,808,630 |
| 2016-05-27 | $17.78 | $18.10 | $17.59 | $17.88 | $17.77 | 2,554,900 |
| 2016-05-26 | $17.79 | $18.12 | $17.03 | $17.89 | $17.78 | 3,135,710 |
| 2016-05-25 | $18.09 | $18.20 | $17.51 | $17.83 | $17.72 | 3,010,250 |
| 2016-05-24 | $17.83 | $18.17 | $17.41 | $17.88 | $17.77 | 4,694,790 |
| 2016-05-23 | $17.50 | $18.18 | $17.30 | $17.86 | $17.75 | 5,127,550 |
| 2016-05-20 | $17.00 | $17.39 | $16.74 | $17.26 | $17.15 | 3,952,600 |
| 2016-05-19 | $16.91 | $17.43 | $16.40 | $16.95 | $16.84 | 4,112,810 |
| 2016-05-18 | $17.95 | $17.95 | $16.40 | $16.60 | $16.50 | 5,194,590 |
| 2016-05-17 | $17.94 | $18.50 | $17.67 | $18.22 | $18.11 | 3,446,470 |
| 2016-05-16 | $17.65 | $17.93 | $17.21 | $17.88 | $17.77 | 2,804,520 |
| 2016-05-13 | $18.19 | $18.19 | $17.02 | $17.50 | $17.39 | 3,350,670 |
| 2016-05-12 | $17.85 | $17.98 | $16.90 | $17.87 | $17.76 | 3,552,050 |
| 2016-05-11 | $19.00 | $19.05 | $17.85 | $18.10 | $17.99 | 4,571,340 |
| 2016-05-10 | $18.97 | $19.22 | $18.40 | $18.68 | $18.56 | 4,464,290 |
| 2016-05-09 | $21.14 | $21.14 | $19.22 | $19.22 | $19.10 | 6,962,180 |
| 2016-05-06 | $23.57 | $23.57 | $21.23 | $21.35 | $21.22 | 8,735,120 |
| 2016-05-05 | $23.35 | $23.95 | $22.73 | $23.58 | $23.43 | 6,450,160 |
| 2016-05-04 | $21.96 | $23.98 | $21.85 | $23.20 | $23.06 | 9,884,750 |
| 2016-05-03 | $20.80 | $22.35 | $20.40 | $22.13 | $21.99 | 8,175,040 |
| 2016-05-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.51 | 0 |
| 2016-04-29 | $20.85 | $21.50 | $20.62 | $20.64 | $20.51 | 2,333,790 |
| 2016-04-28 | $21.76 | $21.77 | $20.21 | $21.00 | $20.87 | 4,750,930 |
| 2016-04-27 | $21.89 | $22.10 | $21.25 | $21.76 | $21.62 | 3,682,220 |
| 2016-04-26 | $22.80 | $22.80 | $20.92 | $21.70 | $21.57 | 6,103,360 |
| 2016-04-25 | $22.80 | $23.50 | $21.80 | $22.70 | $22.56 | 5,554,010 |
| 2016-04-22 | $22.40 | $23.95 | $21.81 | $22.80 | $22.66 | 10,697,790 |
| 2016-04-21 | $21.80 | $23.60 | $20.96 | $22.94 | $22.80 | 9,187,300 |
| 2016-04-20 | $23.21 | $23.70 | $20.81 | $22.12 | $21.98 | 7,417,900 |
| 2016-04-19 | $22.00 | $23.30 | $22.00 | $23.08 | $22.94 | 9,072,550 |
| 2016-04-18 | $21.30 | $23.23 | $21.00 | $22.00 | $21.86 | 6,013,330 |
| 2016-04-15 | $20.45 | $21.70 | $20.19 | $21.70 | $21.57 | 4,666,910 |
| 2016-04-14 | $20.41 | $21.22 | $20.20 | $20.60 | $20.47 | 4,204,650 |
| 2016-04-13 | $19.63 | $20.59 | $19.60 | $20.35 | $20.22 | 4,710,770 |
| 2016-04-12 | $19.97 | $20.05 | $19.32 | $19.63 | $19.51 | 2,791,740 |
| 2016-04-11 | $19.26 | $19.93 | $19.26 | $19.83 | $19.71 | 3,687,760 |
| 2016-04-08 | $19.04 | $19.57 | $18.80 | $19.25 | $19.13 | 3,796,660 |
| 2016-04-07 | $19.90 | $20.30 | $19.05 | $19.05 | $18.93 | 3,906,180 |
| 2016-04-06 | $19.70 | $20.00 | $19.43 | $19.90 | $19.78 | 3,557,120 |
| 2016-04-05 | $18.88 | $20.05 | $18.67 | $19.73 | $19.61 | 5,455,270 |
| 2016-04-04 | $18.93 | $18.93 | $18.93 | $18.93 | $18.81 | 0 |
| 2016-04-01 | $19.37 | $19.37 | $18.50 | $18.93 | $18.81 | 3,551,740 |
| 2016-03-31 | $19.46 | $20.00 | $19.32 | $19.38 | $19.26 | 5,139,670 |
| 2016-03-30 | $18.26 | $19.60 | $18.00 | $19.60 | $19.48 | 7,719,800 |
| 2016-03-29 | $18.30 | $18.65 | $17.70 | $17.90 | $17.79 | 3,660,600 |
| 2016-03-28 | $18.97 | $19.31 | $18.25 | $18.26 | $18.15 | 4,572,340 |
| 2016-03-25 | $18.49 | $19.00 | $18.23 | $18.80 | $18.68 | 4,203,260 |
| 2016-03-24 | $19.19 | $19.88 | $18.85 | $18.85 | $18.73 | 6,666,960 |
| 2016-03-23 | $18.70 | $19.20 | $18.60 | $18.96 | $18.84 | 4,070,470 |
| 2016-03-22 | $18.49 | $18.99 | $18.30 | $18.73 | $18.61 | 5,102,190 |
| 2016-03-21 | $18.71 | $18.90 | $18.30 | $18.77 | $18.65 | 6,575,580 |
| 2016-03-18 | $17.68 | $18.82 | $17.68 | $18.46 | $18.35 | 9,535,640 |
| 2016-03-17 | $16.55 | $17.85 | $16.55 | $17.68 | $17.57 | 7,034,210 |
| 2016-03-16 | $16.88 | $17.97 | $16.50 | $16.58 | $16.48 | 8,591,100 |
| 2016-03-15 | $16.35 | $16.65 | $16.15 | $16.40 | $16.30 | 5,201,100 |
| 2016-03-14 | $16.06 | $16.85 | $15.93 | $16.35 | $16.25 | 6,800,340 |
| 2016-03-11 | $14.72 | $15.83 | $14.62 | $15.72 | $15.62 | 4,774,440 |
| 2016-03-10 | $15.80 | $16.16 | $15.00 | $15.13 | $15.04 | 6,039,170 |
| 2016-03-09 | $15.00 | $16.06 | $14.58 | $15.87 | $15.77 | 6,613,780 |
| 2016-03-08 | $15.51 | $15.56 | $13.90 | $15.45 | $15.35 | 6,419,370 |
| 2016-03-07 | $15.10 | $15.87 | $15.10 | $15.36 | $15.26 | 3,134,220 |
| 2016-03-04 | $15.93 | $16.07 | $14.60 | $15.00 | $14.91 | 5,271,380 |
| 2016-03-03 | $16.15 | $16.80 | $15.80 | $16.03 | $15.93 | 5,817,350 |
| 2016-03-02 | $15.40 | $16.35 | $15.16 | $16.14 | $16.04 | 5,669,030 |
| 2016-03-01 | $14.54 | $15.87 | $14.00 | $15.39 | $15.29 | 5,680,190 |
| 2016-02-29 | $16.11 | $16.17 | $14.78 | $14.78 | $14.69 | 3,972,230 |
| 2016-02-26 | $17.60 | $17.76 | $16.28 | $16.42 | $16.32 | 3,810,100 |
| 2016-02-25 | $19.49 | $19.49 | $17.60 | $17.60 | $17.49 | 4,406,950 |
| 2016-02-24 | $19.56 | $19.84 | $18.53 | $19.55 | $19.43 | 4,924,930 |
| 2016-02-23 | $20.13 | $20.29 | $19.25 | $19.51 | $19.39 | 3,350,560 |
| 2016-02-22 | $19.88 | $20.44 | $19.72 | $20.16 | $20.03 | 6,817,990 |
| 2016-02-19 | $19.23 | $20.18 | $19.08 | $19.75 | $19.63 | 4,086,000 |
| 2016-02-18 | $19.81 | $19.97 | $19.36 | $19.42 | $19.30 | 3,382,730 |
| 2016-02-17 | $19.10 | $19.75 | $18.69 | $19.70 | $19.58 | 4,571,050 |
| 2016-02-16 | $18.10 | $19.50 | $18.07 | $19.15 | $19.03 | 4,848,030 |
| 2016-02-15 | $17.02 | $18.27 | $17.01 | $18.14 | $18.03 | 2,985,130 |
| 2016-02-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 0 |
| 2016-02-11 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 0 |
| 2016-02-10 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 0 |
| 2016-02-09 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 0 |
| 2016-02-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.87 | 0 |
| 2016-02-05 | $18.36 | $18.49 | $17.86 | $17.98 | $17.87 | 4,232,200 |
| 2016-02-04 | $18.02 | $18.79 | $17.96 | $18.31 | $18.20 | 7,170,950 |
| 2016-02-03 | $17.50 | $18.35 | $17.11 | $18.00 | $17.89 | 4,589,140 |
| 2016-02-02 | $17.20 | $18.62 | $17.20 | $17.95 | $17.84 | 4,259,620 |
| 2016-02-01 | $17.50 | $17.63 | $16.84 | $17.20 | $17.09 | 3,400,600 |
| 2016-01-29 | $16.34 | $17.46 | $16.12 | $17.28 | $17.17 | 4,295,960 |
| 2016-01-28 | $17.37 | $18.30 | $16.10 | $16.22 | $16.12 | 4,164,680 |
| 2016-01-27 | $18.55 | $18.88 | $17.16 | $17.80 | $17.69 | 5,668,470 |
| 2016-01-26 | $20.60 | $20.60 | $19.07 | $19.07 | $18.95 | 4,114,090 |
| 2016-01-25 | $21.24 | $22.28 | $20.84 | $21.19 | $21.06 | 3,329,330 |
| 2016-01-22 | $21.74 | $21.74 | $20.00 | $21.10 | $20.97 | 5,389,870 |
| 2016-01-21 | $22.65 | $23.64 | $21.20 | $21.53 | $21.40 | 5,517,870 |
| 2016-01-20 | $23.37 | $23.59 | $22.10 | $23.50 | $23.35 | 6,658,180 |
| 2016-01-19 | $22.17 | $24.24 | $21.62 | $23.71 | $23.56 | 5,166,810 |
| 2016-01-18 | $20.50 | $22.60 | $20.00 | $22.20 | $22.06 | 4,039,340 |
| 2016-01-15 | $21.78 | $22.89 | $20.79 | $21.01 | $20.88 | 4,693,670 |
| 2016-01-14 | $19.65 | $22.50 | $19.28 | $22.30 | $22.16 | 6,460,490 |
| 2016-01-13 | $21.86 | $22.45 | $20.50 | $20.51 | $20.38 | 5,859,360 |
| 2016-01-12 | $23.30 | $23.97 | $21.75 | $21.75 | $21.61 | 9,634,110 |
| 2016-01-11 | $25.64 | $26.17 | $24.17 | $24.17 | $24.02 | 4,061,620 |
| 2016-01-08 | $29.53 | $30.20 | $26.20 | $26.85 | $26.68 | 7,212,900 |
| 2016-01-07 | $32.00 | $32.00 | $29.07 | $29.07 | $28.89 | 846,800 |
| 2016-01-06 | $30.94 | $32.30 | $30.30 | $32.30 | $32.10 | 5,437,160 |
| 2016-01-05 | $30.31 | $33.10 | $29.48 | $30.65 | $30.46 | 7,704,360 |
| 2016-01-04 | $35.80 | $37.00 | $32.76 | $32.76 | $32.56 | 4,268,940 |
| 2016-01-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.17 | 0 |
| 2015-12-31 | $35.00 | $37.16 | $34.10 | $36.40 | $36.17 | 5,250,200 |
| 2015-12-30 | $35.05 | $35.98 | $33.31 | $34.60 | $34.38 | 5,373,100 |
| 2015-12-29 | $34.80 | $36.49 | $33.65 | $35.53 | $35.31 | 12,083,890 |
| 2015-12-28 | $31.47 | $34.98 | $31.40 | $33.69 | $33.48 | 11,260,000 |
| 2015-12-25 | $30.00 | $33.00 | $29.90 | $31.80 | $31.60 | 6,733,610 |
| 2015-12-24 | $28.91 | $30.34 | $28.75 | $30.29 | $30.10 | 4,088,000 |
| 2015-12-23 | $28.60 | $31.18 | $28.10 | $29.27 | $29.09 | 8,265,480 |
| 2015-12-22 | $29.00 | $29.42 | $27.82 | $28.36 | $28.18 | 4,374,150 |
| 2015-12-21 | $29.10 | $29.79 | $28.45 | $29.29 | $29.11 | 3,393,840 |
| 2015-12-18 | $28.82 | $29.49 | $27.89 | $29.13 | $28.95 | 4,271,700 |
| 2015-12-17 | $27.52 | $28.90 | $27.52 | $28.83 | $28.65 | 4,244,980 |
| 2015-12-16 | $28.40 | $29.86 | $27.35 | $27.37 | $27.20 | 4,140,670 |
| 2015-12-15 | $27.40 | $28.30 | $27.03 | $28.28 | $28.10 | 3,222,190 |
| 2015-12-14 | $27.16 | $27.55 | $25.68 | $27.10 | $26.93 | 3,446,050 |
| 2015-12-11 | $27.88 | $28.50 | $27.10 | $27.54 | $27.37 | 3,589,690 |
| 2015-12-10 | $26.50 | $29.45 | $26.20 | $28.64 | $28.46 | 8,648,010 |
| 2015-12-09 | $25.50 | $26.77 | $25.50 | $26.77 | $26.60 | 5,339,750 |
| 2015-12-08 | $25.60 | $26.16 | $24.60 | $25.65 | $25.49 | 5,105,010 |
| 2015-12-07 | $24.80 | $25.95 | $24.16 | $25.61 | $25.45 | 4,061,770 |
| 2015-12-04 | $24.80 | $25.50 | $23.79 | $24.49 | $24.34 | 4,676,150 |
| 2015-12-03 | $23.70 | $24.85 | $23.69 | $24.85 | $24.70 | 4,795,620 |
| 2015-12-02 | $25.35 | $25.45 | $22.82 | $23.66 | $23.51 | 5,612,360 |
| 2015-12-01 | $27.12 | $27.30 | $25.00 | $25.35 | $25.19 | 6,609,390 |
| 2015-11-30 | $26.81 | $28.00 | $25.00 | $27.58 | $27.41 | 9,100,810 |
| 2015-11-27 | $29.54 | $30.35 | $26.27 | $27.20 | $27.03 | 7,253,010 |
| 2015-11-26 | $28.50 | $30.66 | $28.20 | $29.19 | $29.01 | 9,336,420 |
| 2015-11-25 | $25.05 | $27.89 | $25.05 | $27.89 | $27.72 | 7,527,700 |
| 2015-11-24 | $25.08 | $25.44 | $24.50 | $25.35 | $25.19 | 4,009,940 |
| 2015-11-23 | $24.50 | $25.88 | $23.90 | $24.86 | $24.71 | 6,086,210 |
| 2015-11-20 | $22.75 | $25.19 | $22.60 | $24.31 | $24.16 | 7,062,870 |
| 2015-11-19 | $22.01 | $22.90 | $22.01 | $22.90 | $22.76 | 4,528,130 |
| 2015-11-18 | $22.00 | $22.65 | $21.82 | $21.96 | $21.82 | 3,650,360 |
| 2015-11-17 | $22.93 | $23.42 | $21.77 | $22.06 | $21.92 | 7,377,250 |
| 2015-11-16 | $21.33 | $22.75 | $21.10 | $22.73 | $22.59 | 2,717,510 |
| 2015-11-13 | $22.52 | $22.79 | $21.41 | $21.67 | $21.54 | 3,914,570 |
| 2015-11-12 | $23.55 | $23.86 | $22.22 | $22.86 | $22.72 | 5,557,270 |
| 2015-11-11 | $23.14 | $23.99 | $22.90 | $23.55 | $23.40 | 4,520,180 |
| 2015-11-10 | $22.64 | $23.30 | $22.30 | $23.12 | $22.98 | 4,017,430 |
| 2015-11-09 | $22.21 | $23.01 | $22.00 | $22.71 | $22.57 | 4,703,950 |
| 2015-11-06 | $22.70 | $23.33 | $22.50 | $22.61 | $22.47 | 4,545,510 |
| 2015-11-05 | $22.50 | $23.60 | $21.70 | $22.15 | $22.01 | 6,084,400 |
| 2015-11-04 | $20.85 | $22.88 | $20.68 | $22.83 | $22.69 | 3,986,700 |
| 2015-11-03 | $20.00 | $21.00 | $19.69 | $20.80 | $20.67 | 3,162,090 |
| 2015-11-02 | $19.76 | $20.80 | $19.60 | $19.88 | $19.76 | 2,617,120 |
| 2015-10-30 | $20.91 | $21.20 | $20.05 | $20.66 | $20.53 | 4,092,930 |
| 2015-10-29 | $20.85 | $21.15 | $20.01 | $20.80 | $20.67 | 4,037,610 |
| 2015-10-28 | $20.01 | $21.50 | $19.82 | $20.46 | $20.33 | 7,562,740 |
| 2015-10-27 | $19.00 | $20.77 | $17.96 | $20.46 | $20.33 | 7,596,120 |
| 2015-10-26 | $19.65 | $19.90 | $18.00 | $19.28 | $19.16 | 7,007,710 |
| 2015-10-23 | $17.66 | $19.16 | $17.45 | $19.16 | $19.04 | 7,514,270 |
| 2015-10-22 | $16.70 | $17.68 | $16.40 | $17.42 | $17.31 | 5,546,830 |
| 2015-10-21 | $18.35 | $18.79 | $16.52 | $16.58 | $16.48 | 7,825,800 |
| 2015-10-20 | $17.57 | $18.35 | $17.56 | $18.35 | $18.24 | 5,244,040 |
| 2015-10-19 | $18.00 | $18.27 | $17.19 | $17.56 | $17.45 | 4,354,190 |
| 2015-10-16 | $18.50 | $18.69 | $17.62 | $18.13 | $18.02 | 6,406,290 |
| 2015-10-15 | $17.20 | $18.20 | $17.00 | $18.13 | $18.02 | 5,633,510 |
| 2015-10-14 | $17.89 | $18.30 | $17.08 | $17.33 | $17.22 | 5,428,130 |
| 2015-10-13 | $17.47 | $18.00 | $17.47 | $17.90 | $17.79 | 3,960,280 |
| 2015-10-12 | $16.96 | $18.24 | $16.92 | $17.66 | $17.55 | 6,127,300 |
| 2015-10-09 | $16.57 | $17.47 | $16.51 | $16.95 | $16.84 | 3,650,280 |
| 2015-10-08 | $16.20 | $16.96 | $15.91 | $16.75 | $16.65 | 4,509,470 |
| 2015-10-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 0 |
| 2015-10-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 0 |
| 2015-10-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 0 |
| 2015-10-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 0 |
| 2015-10-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 0 |
| 2015-09-30 | $15.55 | $16.39 | $15.06 | $15.55 | $15.45 | 2,658,290 |
| 2015-09-29 | $15.45 | $16.18 | $15.21 | $15.54 | $15.44 | 3,531,230 |
| 2015-09-28 | $15.00 | $16.20 | $14.52 | $15.99 | $15.89 | 4,216,540 |
| 2015-09-25 | $16.00 | $16.12 | $14.69 | $14.80 | $14.71 | 5,492,670 |
| 2015-09-24 | $15.92 | $16.45 | $15.50 | $16.32 | $16.22 | 6,354,070 |
| 2015-09-23 | $14.69 | $15.87 | $14.35 | $15.66 | $15.56 | 8,437,480 |
| 2015-09-22 | $14.90 | $15.97 | $14.71 | $15.04 | $14.95 | 6,018,780 |
| 2015-09-21 | $13.80 | $14.96 | $13.80 | $14.90 | $14.81 | 6,287,270 |
| 2015-09-18 | $14.21 | $14.46 | $13.51 | $14.19 | $14.10 | 3,905,940 |
| 2015-09-17 | $14.00 | $14.96 | $13.78 | $14.01 | $13.92 | 5,270,660 |
| 2015-09-16 | $12.95 | $14.08 | $12.80 | $14.08 | $13.99 | 4,893,080 |
| 2015-09-15 | $13.22 | $13.73 | $12.75 | $12.80 | $12.72 | 4,681,900 |
| 2015-09-14 | $15.75 | $15.93 | $14.17 | $14.17 | $14.08 | 4,060,330 |
| 2015-09-11 | $15.62 | $16.20 | $15.43 | $15.74 | $15.64 | 2,953,920 |
| 2015-09-10 | $15.50 | $16.15 | $15.50 | $15.58 | $15.48 | 2,462,620 |
| 2015-09-09 | $15.05 | $16.12 | $15.05 | $15.99 | $15.89 | 4,510,810 |
| 2015-09-08 | $13.58 | $15.17 | $13.55 | $15.04 | $14.95 | 3,825,770 |
| 2015-09-07 | $13.45 | $14.26 | $13.25 | $13.82 | $13.73 | 3,969,050 |
| 2015-09-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2015-09-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2015-09-02 | $13.25 | $15.16 | $13.25 | $13.25 | $13.17 | 4,601,810 |
| 2015-09-01 | $16.34 | $16.34 | $14.72 | $14.72 | $14.63 | 3,916,450 |
| 2015-08-31 | $17.78 | $17.78 | $16.36 | $16.36 | $16.26 | 4,522,900 |
Chongqing MAS Sci Tech Company Ltd (300275) News Headlines
Recent Chongqing MAS Sci Tech Company Ltd (300275) News
Similar Companies to Chongqing MAS Sci Tech Company Ltd (300275) 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 | -- | -- | -- |