Troy Information Technology Company Ltd (300366) Exchange: SHE
Data as of July 17, 2025
$7.82 ($-0.08) -1.01%
Troy Information Technology Company Ltd - Daily Information
Click for more stock information on Troy Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.87 |
| Previous Close | $7.82 |
| High | $7.95 |
| Low | $7.81 |
| Adjusted Open | $7.87 |
| Previous Adjusted Close | $7.82 |
| Adjusted High | $7.95 |
| Adjusted Low | $7.81 |
About Troy Information Technology Company Ltd (300366)
Invest in Troy Information Technology Company Ltd (300366)
Historical Stock Data for Troy Information Technology Company Ltd (300366)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.87 | $7.95 | $7.81 | $7.82 | $7.82 | 16,354,280 |
| 2025-07-08 | $7.78 | $7.90 | $7.72 | $7.90 | $7.90 | 17,604,100 |
| 2025-07-07 | $7.75 | $7.81 | $7.69 | $7.76 | $7.76 | 13,935,190 |
| 2025-07-04 | $7.99 | $8.00 | $7.77 | $7.77 | $7.77 | 22,350,400 |
| 2025-07-03 | $7.90 | $8.05 | $7.88 | $7.95 | $7.95 | 18,642,400 |
| 2025-07-02 | $7.98 | $8.00 | $7.79 | $7.88 | $7.88 | 21,976,710 |
| 2025-07-01 | $8.06 | $8.16 | $7.97 | $7.99 | $7.99 | 28,882,900 |
| 2025-06-30 | $7.89 | $8.12 | $7.89 | $8.06 | $8.06 | 28,227,000 |
| 2025-06-27 | $7.92 | $8.05 | $7.87 | $7.89 | $7.89 | 26,366,540 |
| 2025-06-26 | $7.96 | $8.09 | $7.91 | $7.93 | $7.93 | 35,397,250 |
| 2025-06-25 | $7.88 | $8.02 | $7.80 | $8.00 | $8.00 | 34,370,820 |
| 2025-06-24 | $7.82 | $7.96 | $7.70 | $7.94 | $7.94 | 35,324,430 |
| 2025-06-23 | $7.33 | $7.75 | $7.21 | $7.74 | $7.74 | 30,774,270 |
| 2025-06-20 | $7.72 | $7.77 | $7.41 | $7.47 | $7.47 | 33,692,480 |
| 2025-06-19 | $7.71 | $8.24 | $7.71 | $7.87 | $7.87 | 60,034,830 |
| 2025-06-18 | $7.63 | $7.70 | $7.57 | $7.66 | $7.66 | 16,237,300 |
| 2025-06-17 | $7.61 | $7.71 | $7.55 | $7.68 | $7.68 | 19,792,670 |
| 2025-06-13 | $7.71 | $7.72 | $7.39 | $7.39 | $7.39 | 38,805,040 |
| 2025-06-12 | $7.79 | $7.87 | $7.70 | $7.77 | $7.77 | 22,288,700 |
| 2025-06-11 | $7.95 | $7.95 | $7.77 | $7.82 | $7.82 | 28,619,660 |
| 2025-06-10 | $8.14 | $8.16 | $7.80 | $7.93 | $7.93 | 34,409,980 |
| 2025-06-09 | $7.97 | $8.25 | $7.97 | $8.16 | $8.16 | 39,817,600 |
| 2025-06-06 | $8.10 | $8.18 | $7.90 | $7.92 | $7.92 | 38,789,720 |
| 2025-06-05 | $8.03 | $8.48 | $7.95 | $8.19 | $8.19 | 48,331,840 |
| 2025-06-04 | $8.18 | $8.27 | $8.02 | $8.06 | $8.06 | 45,337,470 |
| 2025-06-03 | $8.68 | $8.98 | $8.15 | $8.28 | $8.28 | 68,852,900 |
| 2025-05-30 | $8.25 | $8.60 | $8.14 | $8.45 | $8.45 | 76,101,840 |
| 2025-05-29 | $8.26 | $8.36 | $8.03 | $8.34 | $8.34 | 71,803,860 |
| 2025-05-28 | $7.86 | $8.59 | $7.77 | $8.30 | $8.30 | 89,778,210 |
| 2025-05-27 | $7.61 | $7.98 | $7.48 | $7.86 | $7.86 | 49,743,310 |
| 2025-05-26 | $7.45 | $7.68 | $7.39 | $7.61 | $7.61 | 35,002,880 |
| 2025-05-23 | $7.97 | $7.99 | $7.45 | $7.48 | $7.48 | 62,606,590 |
| 2025-05-22 | $7.46 | $8.37 | $7.34 | $8.00 | $8.00 | 92,883,260 |
| 2025-05-21 | $7.56 | $7.56 | $7.37 | $7.40 | $7.40 | 22,559,740 |
| 2025-05-20 | $7.58 | $7.66 | $7.48 | $7.58 | $7.58 | 24,415,200 |
| 2025-05-19 | $7.47 | $7.56 | $7.36 | $7.56 | $7.56 | 24,093,320 |
| 2025-05-16 | $7.44 | $7.55 | $7.34 | $7.48 | $7.48 | 27,523,680 |
| 2025-05-15 | $7.91 | $7.91 | $7.46 | $7.49 | $7.49 | 47,273,050 |
| 2025-05-14 | $7.54 | $8.04 | $7.45 | $7.87 | $7.87 | 78,997,200 |
| 2025-05-13 | $7.69 | $7.81 | $7.50 | $7.54 | $7.54 | 33,506,340 |
| 2025-05-12 | $7.61 | $7.64 | $7.48 | $7.60 | $7.60 | 33,008,710 |
| 2025-05-09 | $7.74 | $7.75 | $7.46 | $7.47 | $7.47 | 49,796,390 |
| 2025-05-08 | $7.88 | $7.92 | $7.68 | $7.75 | $7.75 | 74,504,960 |
| 2025-05-07 | $7.90 | $8.65 | $7.65 | $7.95 | $7.95 | 114,132,800 |
| 2025-05-06 | $7.38 | $8.20 | $7.28 | $7.90 | $7.90 | 134,428,930 |
| 2025-04-30 | $6.03 | $7.16 | $5.98 | $7.16 | $7.16 | 52,676,000 |
| 2025-04-29 | $5.84 | $6.06 | $5.74 | $5.97 | $5.97 | 21,045,900 |
| 2025-04-28 | $5.89 | $5.94 | $5.73 | $5.79 | $5.79 | 16,938,890 |
| 2025-04-25 | $5.97 | $6.04 | $5.89 | $5.92 | $5.92 | 14,767,740 |
| 2025-04-24 | $6.15 | $6.18 | $5.91 | $5.94 | $5.94 | 19,813,970 |
| 2025-04-23 | $6.21 | $6.35 | $6.11 | $6.15 | $6.15 | 19,290,600 |
| 2025-04-22 | $6.27 | $6.30 | $6.11 | $6.14 | $6.14 | 17,896,500 |
| 2025-04-21 | $6.00 | $6.28 | $5.95 | $6.28 | $6.28 | 20,159,850 |
| 2025-04-18 | $6.02 | $6.05 | $5.90 | $6.01 | $6.01 | 15,855,800 |
| 2025-04-17 | $6.06 | $6.15 | $6.01 | $6.01 | $6.01 | 20,590,100 |
| 2025-04-16 | $6.25 | $6.28 | $5.93 | $6.07 | $6.07 | 22,076,600 |
| 2025-04-15 | $6.35 | $6.43 | $6.21 | $6.27 | $6.27 | 19,643,200 |
| 2025-04-14 | $6.39 | $6.49 | $6.33 | $6.37 | $6.37 | 22,783,000 |
| 2025-04-11 | $6.29 | $6.38 | $6.16 | $6.26 | $6.26 | 24,573,490 |
| 2025-04-10 | $6.26 | $6.47 | $6.16 | $6.22 | $6.22 | 37,370,200 |
| 2025-04-09 | $5.64 | $6.03 | $5.24 | $6.02 | $6.02 | 38,532,720 |
| 2025-04-08 | $5.40 | $5.88 | $5.40 | $5.69 | $5.69 | 42,262,370 |
| 2025-04-07 | $6.25 | $6.30 | $5.26 | $5.40 | $5.40 | 52,598,850 |
| 2025-04-03 | $6.50 | $6.76 | $6.48 | $6.57 | $6.57 | 39,945,710 |
| 2025-04-02 | $6.70 | $6.79 | $6.55 | $6.57 | $6.57 | 67,674,300 |
| 2025-04-01 | $6.70 | $7.08 | $6.60 | $6.86 | $6.86 | 104,568,040 |
| 2025-03-31 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 7,075,700 |
| 2025-03-28 | $9.34 | $9.46 | $9.17 | $9.18 | $9.18 | 11,991,660 |
| 2025-03-27 | $9.41 | $9.50 | $9.19 | $9.34 | $9.34 | 11,751,710 |
| 2025-03-26 | $9.37 | $9.56 | $9.33 | $9.44 | $9.44 | 10,797,250 |
| 2025-03-25 | $9.46 | $9.56 | $9.30 | $9.41 | $9.41 | 14,452,000 |
| 2025-03-24 | $10.01 | $10.04 | $9.18 | $9.47 | $9.47 | 28,879,370 |
| 2025-03-21 | $10.32 | $10.44 | $10.08 | $10.08 | $10.08 | 16,159,390 |
| 2025-03-20 | $10.40 | $10.60 | $10.30 | $10.42 | $10.42 | 13,486,660 |
| 2025-03-19 | $10.53 | $10.63 | $10.36 | $10.43 | $10.43 | 16,229,360 |
| 2025-03-18 | $10.72 | $10.86 | $10.55 | $10.58 | $10.58 | 21,223,970 |
| 2025-03-17 | $10.73 | $10.88 | $10.57 | $10.72 | $10.72 | 17,379,360 |
| 2025-03-14 | $10.61 | $10.89 | $10.45 | $10.78 | $10.78 | 20,358,210 |
| 2025-03-13 | $11.02 | $11.04 | $10.43 | $10.68 | $10.68 | 26,998,700 |
| 2025-03-12 | $10.91 | $11.20 | $10.82 | $11.05 | $11.05 | 27,481,890 |
| 2025-03-11 | $10.67 | $10.97 | $10.60 | $10.87 | $10.87 | 18,113,440 |
| 2025-03-10 | $10.91 | $11.00 | $10.78 | $10.90 | $10.90 | 24,602,700 |
| 2025-03-07 | $11.18 | $11.38 | $10.89 | $11.02 | $11.02 | 40,464,890 |
| 2025-03-06 | $10.77 | $11.60 | $10.77 | $11.18 | $11.18 | 48,900,640 |
| 2025-03-05 | $10.58 | $10.71 | $10.34 | $10.64 | $10.64 | 22,142,600 |
| 2025-03-04 | $10.13 | $10.60 | $10.13 | $10.57 | $10.57 | 20,340,710 |
| 2025-03-03 | $10.26 | $10.51 | $10.07 | $10.28 | $10.28 | 20,825,500 |
| 2025-02-28 | $10.76 | $10.83 | $10.08 | $10.12 | $10.12 | 30,413,810 |
| 2025-02-27 | $10.99 | $11.23 | $10.68 | $10.83 | $10.83 | 29,470,640 |
| 2025-02-26 | $10.83 | $11.23 | $10.70 | $11.10 | $11.10 | 39,303,280 |
| 2025-02-25 | $10.78 | $11.08 | $10.67 | $10.85 | $10.85 | 32,390,670 |
| 2025-02-24 | $11.06 | $11.16 | $10.82 | $10.96 | $10.96 | 40,947,500 |
| 2025-02-20 | $10.34 | $10.89 | $10.30 | $10.70 | $10.70 | 38,275,020 |
| 2025-02-19 | $10.14 | $10.43 | $10.06 | $10.43 | $10.43 | 21,687,700 |
| 2025-02-18 | $10.68 | $10.73 | $10.06 | $10.08 | $10.08 | 29,126,040 |
| 2025-02-17 | $10.79 | $10.83 | $10.41 | $10.60 | $10.60 | 35,692,420 |
| 2025-02-14 | $10.33 | $10.75 | $10.27 | $10.65 | $10.65 | 39,635,460 |
| 2025-02-13 | $10.58 | $10.58 | $10.23 | $10.38 | $10.38 | 27,693,400 |
| 2025-02-12 | $10.36 | $10.62 | $10.28 | $10.55 | $10.55 | 30,283,570 |
| 2025-02-11 | $10.35 | $10.45 | $10.12 | $10.33 | $10.33 | 30,600,670 |
| 2025-02-10 | $10.06 | $10.50 | $10.03 | $10.49 | $10.49 | 36,848,080 |
| 2025-02-07 | $9.71 | $10.23 | $9.71 | $10.02 | $10.02 | 37,326,320 |
| 2025-02-06 | $9.49 | $9.78 | $9.33 | $9.76 | $9.76 | 28,175,790 |
| 2025-02-05 | $9.26 | $9.59 | $9.19 | $9.50 | $9.50 | 31,740,840 |
| 2025-01-27 | $9.22 | $9.40 | $8.94 | $8.96 | $8.96 | 20,711,900 |
| 2025-01-24 | $8.54 | $9.15 | $8.53 | $9.13 | $9.13 | 29,649,680 |
| 2025-01-23 | $8.73 | $9.08 | $8.59 | $8.59 | $8.59 | 23,214,400 |
| 2025-01-22 | $8.63 | $8.67 | $8.48 | $8.55 | $8.55 | 10,307,300 |
| 2025-01-21 | $8.79 | $8.89 | $8.58 | $8.67 | $8.67 | 11,268,870 |
| 2025-01-20 | $8.80 | $8.93 | $8.65 | $8.78 | $8.78 | 14,555,910 |
| 2025-01-17 | $8.71 | $8.83 | $8.64 | $8.72 | $8.72 | 12,032,490 |
| 2025-01-16 | $8.80 | $9.06 | $8.70 | $8.79 | $8.79 | 16,061,290 |
| 2025-01-15 | $8.83 | $8.89 | $8.67 | $8.73 | $8.73 | 14,004,090 |
| 2025-01-14 | $8.30 | $8.85 | $8.25 | $8.83 | $8.83 | 21,249,950 |
| 2025-01-13 | $8.03 | $8.26 | $7.81 | $8.20 | $8.20 | 14,423,510 |
| 2025-01-09 | $8.46 | $8.62 | $8.40 | $8.54 | $8.54 | 12,593,500 |
| 2025-01-08 | $8.58 | $8.68 | $8.15 | $8.49 | $8.49 | 16,736,540 |
| 2025-01-07 | $8.37 | $8.63 | $8.37 | $8.61 | $8.61 | 14,923,850 |
| 2025-01-06 | $8.44 | $8.52 | $8.13 | $8.30 | $8.30 | 16,683,680 |
| 2025-01-03 | $9.02 | $9.15 | $8.40 | $8.45 | $8.45 | 20,922,640 |
| 2025-01-02 | $9.29 | $9.42 | $8.86 | $9.00 | $9.00 | 17,831,600 |
| 2024-12-31 | $9.76 | $9.93 | $9.26 | $9.30 | $9.30 | 17,582,800 |
| 2024-12-30 | $9.87 | $9.88 | $9.51 | $9.76 | $9.76 | 14,000,530 |
| 2024-12-27 | $9.82 | $10.13 | $9.71 | $9.88 | $9.88 | 18,956,600 |
| 2024-12-26 | $9.78 | $10.03 | $9.69 | $9.80 | $9.80 | 16,868,480 |
| 2024-12-25 | $10.11 | $10.22 | $9.50 | $9.79 | $9.79 | 22,091,000 |
| 2024-12-24 | $10.38 | $10.55 | $9.95 | $10.14 | $10.14 | 23,041,290 |
| 2024-12-23 | $11.16 | $11.23 | $10.30 | $10.32 | $10.32 | 26,869,320 |
| 2024-12-20 | $11.08 | $11.35 | $10.94 | $11.16 | $11.16 | 18,581,810 |
| 2024-12-19 | $10.70 | $11.16 | $10.67 | $11.12 | $11.12 | 20,578,530 |
| 2024-12-18 | $10.80 | $11.07 | $10.54 | $10.89 | $10.89 | 18,985,970 |
| 2024-12-17 | $11.27 | $11.27 | $10.75 | $10.80 | $10.80 | 24,173,740 |
| 2024-12-16 | $11.68 | $11.78 | $11.17 | $11.28 | $11.28 | 32,672,730 |
| 2024-12-13 | $11.83 | $12.20 | $11.61 | $11.71 | $11.71 | 54,237,430 |
| 2024-12-12 | $11.74 | $11.97 | $11.45 | $11.89 | $11.89 | 47,020,960 |
| 2024-12-11 | $11.51 | $11.67 | $11.37 | $11.67 | $11.67 | 35,135,140 |
| 2024-12-10 | $11.50 | $11.60 | $11.32 | $11.42 | $11.42 | 40,076,940 |
| 2024-12-09 | $11.45 | $11.55 | $11.00 | $11.10 | $11.10 | 24,931,070 |
| 2024-12-06 | $11.48 | $11.60 | $11.21 | $11.41 | $11.41 | 30,008,810 |
| 2024-12-05 | $11.15 | $11.58 | $11.01 | $11.39 | $11.39 | 27,631,180 |
| 2024-12-04 | $11.32 | $11.60 | $11.09 | $11.20 | $11.20 | 34,821,530 |
| 2024-12-03 | $11.26 | $11.50 | $10.98 | $11.37 | $11.37 | 35,055,800 |
| 2024-12-02 | $11.10 | $11.45 | $11.00 | $11.30 | $11.30 | 27,940,600 |
| 2024-11-29 | $10.75 | $11.22 | $10.67 | $11.06 | $11.06 | 31,483,460 |
| 2024-11-28 | $10.92 | $11.22 | $10.79 | $10.81 | $10.81 | 25,953,900 |
| 2024-11-27 | $10.41 | $11.00 | $10.10 | $10.98 | $10.98 | 27,781,550 |
| 2024-11-26 | $10.92 | $11.08 | $10.50 | $10.52 | $10.52 | 25,240,350 |
| 2024-11-25 | $11.12 | $11.23 | $10.50 | $10.92 | $10.92 | 31,584,900 |
| 2024-11-22 | $11.55 | $11.91 | $10.95 | $11.05 | $11.05 | 53,227,910 |
| 2024-11-21 | $11.70 | $12.18 | $11.59 | $11.93 | $11.93 | 70,787,140 |
| 2024-11-20 | $10.81 | $11.41 | $10.77 | $11.25 | $11.25 | 38,120,230 |
| 2024-11-19 | $10.70 | $11.26 | $10.55 | $10.97 | $10.97 | 37,219,290 |
| 2024-11-18 | $11.78 | $11.90 | $10.31 | $10.41 | $10.41 | 55,262,300 |
| 2024-11-15 | $11.83 | $12.63 | $11.83 | $11.90 | $11.90 | 52,378,930 |
| 2024-11-14 | $12.33 | $12.74 | $11.96 | $11.98 | $11.98 | 62,324,200 |
| 2024-11-13 | $12.20 | $12.38 | $11.84 | $12.33 | $12.33 | 38,096,400 |
| 2024-11-12 | $12.80 | $12.80 | $12.01 | $12.23 | $12.23 | 57,994,210 |
| 2024-11-11 | $12.30 | $12.98 | $12.12 | $12.81 | $12.81 | 73,077,090 |
| 2024-11-08 | $12.19 | $13.00 | $11.96 | $12.40 | $12.40 | 76,815,000 |
| 2024-11-07 | $11.90 | $12.40 | $11.76 | $12.10 | $12.10 | 64,865,750 |
| 2024-11-06 | $11.62 | $12.11 | $11.51 | $11.74 | $11.74 | 66,682,130 |
| 2024-11-05 | $10.92 | $11.85 | $10.90 | $11.72 | $11.72 | 67,827,790 |
| 2024-11-04 | $10.64 | $11.14 | $10.61 | $10.94 | $10.94 | 57,151,250 |
| 2024-11-01 | $12.66 | $12.88 | $11.15 | $11.20 | $11.20 | 109,385,190 |
| 2024-10-31 | $13.33 | $13.99 | $12.88 | $13.20 | $13.20 | 181,863,570 |
| 2024-10-30 | $10.69 | $12.66 | $10.60 | $12.66 | $12.66 | 99,699,220 |
| 2024-10-29 | $10.93 | $11.08 | $10.55 | $10.55 | $10.55 | 33,223,000 |
| 2024-10-28 | $10.36 | $11.09 | $10.25 | $10.92 | $10.92 | 37,434,880 |
| 2024-10-25 | $10.54 | $10.75 | $10.45 | $10.54 | $10.54 | 25,340,340 |
| 2024-10-24 | $10.71 | $10.80 | $10.45 | $10.53 | $10.53 | 27,850,890 |
| 2024-10-23 | $10.80 | $11.15 | $10.73 | $10.83 | $10.83 | 39,129,620 |
| 2024-10-22 | $11.40 | $11.43 | $10.64 | $10.80 | $10.80 | 51,403,870 |
| 2024-10-21 | $10.93 | $11.42 | $10.87 | $11.38 | $11.38 | 63,994,860 |
| 2024-10-18 | $10.42 | $11.26 | $10.30 | $10.88 | $10.88 | 59,159,800 |
| 2024-10-17 | $11.22 | $11.48 | $10.60 | $10.61 | $10.61 | 73,475,850 |
| 2024-10-16 | $9.82 | $10.95 | $9.82 | $10.84 | $10.84 | 62,884,740 |
| 2024-10-15 | $10.23 | $10.86 | $10.06 | $10.09 | $10.09 | 48,639,340 |
| 2024-10-14 | $9.82 | $10.50 | $9.58 | $10.50 | $10.50 | 43,300,730 |
| 2024-10-11 | $10.35 | $10.62 | $9.52 | $9.72 | $9.72 | 44,568,930 |
| 2024-10-10 | $11.31 | $11.50 | $10.44 | $10.57 | $10.57 | 47,264,540 |
| 2024-10-09 | $11.50 | $12.20 | $10.86 | $10.86 | $10.86 | 79,958,310 |
| 2024-10-08 | $12.26 | $12.26 | $10.73 | $12.26 | $12.26 | 92,652,470 |
| 2024-09-30 | $9.21 | $10.36 | $9.06 | $10.22 | $10.22 | 73,474,310 |
| 2024-09-27 | $8.35 | $8.98 | $8.24 | $8.72 | $8.72 | 52,896,380 |
| 2024-09-26 | $7.94 | $8.29 | $7.84 | $8.27 | $8.27 | 41,792,800 |
| 2024-09-25 | $7.91 | $8.11 | $7.82 | $7.96 | $7.96 | 34,155,050 |
| 2024-09-24 | $7.78 | $7.89 | $7.55 | $7.89 | $7.89 | 28,330,260 |
| 2024-09-23 | $7.95 | $7.95 | $7.74 | $7.76 | $7.76 | 29,688,490 |
| 2024-09-20 | $7.48 | $7.87 | $7.45 | $7.86 | $7.86 | 43,494,470 |
| 2024-09-19 | $7.12 | $7.66 | $7.04 | $7.45 | $7.45 | 27,481,600 |
| 2024-09-18 | $7.13 | $7.27 | $6.95 | $7.04 | $7.04 | 13,507,900 |
| 2024-09-13 | $7.55 | $7.68 | $7.18 | $7.20 | $7.20 | 19,609,900 |
| 2024-09-12 | $7.22 | $7.49 | $7.19 | $7.40 | $7.40 | 20,863,980 |
| 2024-09-11 | $7.31 | $7.39 | $7.14 | $7.19 | $7.19 | 9,468,600 |
| 2024-09-10 | $7.11 | $7.37 | $7.03 | $7.33 | $7.33 | 14,662,940 |
| 2024-09-09 | $7.18 | $7.26 | $7.05 | $7.11 | $7.11 | 9,504,600 |
| 2024-09-06 | $7.29 | $7.41 | $7.18 | $7.18 | $7.18 | 11,612,570 |
| 2024-09-05 | $7.14 | $7.38 | $7.14 | $7.35 | $7.35 | 15,837,900 |
| 2024-09-04 | $7.22 | $7.32 | $7.15 | $7.16 | $7.16 | 16,729,270 |
| 2024-09-03 | $7.13 | $7.44 | $6.96 | $7.42 | $7.42 | 28,390,020 |
| 2024-09-02 | $7.38 | $7.42 | $7.10 | $7.12 | $7.12 | 10,874,800 |
| 2024-08-30 | $7.06 | $7.47 | $7.06 | $7.36 | $7.36 | 19,201,530 |
| 2024-08-29 | $6.90 | $7.13 | $6.84 | $7.05 | $7.05 | 10,353,450 |
| 2024-08-28 | $6.79 | $7.02 | $6.70 | $6.90 | $6.90 | 10,643,610 |
| 2024-08-27 | $6.98 | $7.06 | $6.78 | $6.79 | $6.79 | 11,012,500 |
| 2024-08-26 | $7.11 | $7.15 | $6.98 | $7.00 | $7.00 | 10,451,000 |
| 2024-08-23 | $6.98 | $7.20 | $6.98 | $7.12 | $7.12 | 14,905,900 |
| 2024-08-22 | $7.07 | $7.26 | $6.93 | $6.94 | $6.94 | 12,175,900 |
| 2024-08-21 | $7.14 | $7.32 | $7.08 | $7.12 | $7.12 | 10,720,300 |
| 2024-08-20 | $7.37 | $7.40 | $7.12 | $7.14 | $7.14 | 13,476,600 |
| 2024-08-19 | $7.33 | $7.56 | $7.32 | $7.40 | $7.40 | 14,044,200 |
| 2024-08-16 | $7.43 | $7.50 | $7.28 | $7.39 | $7.39 | 15,427,170 |
| 2024-08-15 | $7.28 | $7.49 | $7.14 | $7.34 | $7.34 | 18,004,240 |
| 2024-08-14 | $7.22 | $7.35 | $7.13 | $7.22 | $7.22 | 11,666,660 |
| 2024-08-13 | $7.15 | $7.21 | $7.01 | $7.19 | $7.19 | 10,258,100 |
| 2024-08-12 | $7.28 | $7.32 | $7.02 | $7.07 | $7.07 | 13,544,420 |
| 2024-08-09 | $7.44 | $7.58 | $7.31 | $7.31 | $7.31 | 15,130,400 |
| 2024-08-08 | $7.86 | $7.92 | $7.43 | $7.45 | $7.45 | 24,956,860 |
| 2024-08-07 | $7.53 | $8.12 | $7.49 | $7.87 | $7.87 | 38,225,190 |
| 2024-08-06 | $7.43 | $7.65 | $7.34 | $7.49 | $7.49 | 17,007,710 |
| 2024-08-05 | $7.72 | $7.84 | $7.29 | $7.30 | $7.30 | 23,148,610 |
| 2024-08-02 | $8.06 | $8.07 | $7.68 | $7.72 | $7.72 | 34,195,560 |
| 2024-08-01 | $8.02 | $8.33 | $8.02 | $8.13 | $8.13 | 35,909,370 |
| 2024-07-31 | $8.17 | $8.23 | $7.86 | $8.18 | $8.18 | 52,342,550 |
| 2024-07-30 | $7.43 | $8.48 | $7.35 | $8.34 | $8.34 | 61,256,170 |
| 2024-07-29 | $7.28 | $7.59 | $7.23 | $7.48 | $7.48 | 28,462,700 |
| 2024-07-26 | $6.84 | $7.34 | $6.81 | $7.28 | $7.28 | 25,976,320 |
| 2024-07-25 | $6.82 | $6.95 | $6.70 | $6.85 | $6.85 | 10,977,450 |
| 2024-07-24 | $6.85 | $7.05 | $6.74 | $6.88 | $6.88 | 12,899,760 |
| 2024-07-23 | $6.90 | $7.11 | $6.82 | $6.86 | $6.86 | 14,702,810 |
| 2024-07-22 | $6.75 | $7.06 | $6.75 | $6.93 | $6.93 | 17,158,210 |
| 2024-07-19 | $6.51 | $6.73 | $6.51 | $6.70 | $6.70 | 11,187,000 |
| 2024-07-18 | $6.63 | $6.64 | $6.34 | $6.53 | $6.53 | 11,552,410 |
| 2024-07-17 | $6.86 | $6.97 | $6.66 | $6.68 | $6.68 | 12,657,520 |
| 2024-07-16 | $6.89 | $7.01 | $6.83 | $6.96 | $6.96 | 7,466,800 |
| 2024-07-15 | $7.01 | $7.08 | $6.86 | $6.89 | $6.89 | 8,918,900 |
| 2024-07-12 | $7.14 | $7.25 | $7.06 | $7.08 | $7.08 | 10,308,950 |
| 2024-07-11 | $7.20 | $7.29 | $7.10 | $7.19 | $7.19 | 14,327,140 |
| 2024-07-10 | $6.95 | $7.38 | $6.85 | $7.10 | $7.10 | 21,784,200 |
| 2024-07-09 | $6.83 | $7.02 | $6.60 | $6.95 | $6.95 | 12,316,680 |
| 2024-07-08 | $7.16 | $7.16 | $6.78 | $6.81 | $6.81 | 10,730,800 |
| 2024-07-05 | $6.89 | $7.15 | $6.83 | $7.13 | $7.13 | 9,708,300 |
| 2024-07-04 | $7.16 | $7.28 | $6.92 | $6.94 | $6.94 | 9,440,160 |
| 2024-07-03 | $7.36 | $7.42 | $7.17 | $7.18 | $7.18 | 10,401,700 |
| 2024-07-02 | $7.20 | $7.53 | $7.20 | $7.39 | $7.39 | 16,178,570 |
| 2024-07-01 | $7.20 | $7.29 | $7.02 | $7.18 | $7.18 | 9,175,460 |
| 2024-06-28 | $7.27 | $7.44 | $7.21 | $7.24 | $7.24 | 12,030,300 |
| 2024-06-27 | $7.43 | $7.49 | $7.19 | $7.27 | $7.27 | 16,128,530 |
| 2024-06-26 | $6.72 | $7.51 | $6.64 | $7.37 | $7.37 | 18,848,970 |
| 2024-06-25 | $6.90 | $7.01 | $6.67 | $6.75 | $6.75 | 11,066,400 |
| 2024-06-24 | $7.22 | $7.22 | $6.85 | $6.87 | $6.87 | 13,789,870 |
| 2024-06-21 | $7.38 | $7.40 | $7.20 | $7.25 | $7.25 | 9,576,660 |
| 2024-06-20 | $7.68 | $7.73 | $7.34 | $7.37 | $7.37 | 14,046,750 |
| 2024-06-19 | $7.72 | $7.87 | $7.69 | $7.69 | $7.69 | 12,425,950 |
| 2024-06-18 | $7.55 | $7.75 | $7.52 | $7.72 | $7.72 | 13,530,250 |
| 2024-06-17 | $7.47 | $7.58 | $7.43 | $7.50 | $7.50 | 8,982,040 |
| 2024-06-14 | $7.48 | $7.56 | $7.39 | $7.54 | $7.54 | 10,841,790 |
| 2024-06-13 | $7.64 | $7.67 | $7.41 | $7.50 | $7.50 | 11,706,560 |
| 2024-06-12 | $7.37 | $7.61 | $7.33 | $7.50 | $7.50 | 13,780,790 |
| 2024-06-11 | $7.16 | $7.39 | $6.94 | $7.35 | $7.35 | 13,267,710 |
| 2024-06-07 | $7.18 | $7.29 | $7.06 | $7.16 | $7.16 | 12,231,500 |
| 2024-06-06 | $7.59 | $7.66 | $7.06 | $7.06 | $7.06 | 26,282,630 |
| 2024-06-05 | $7.62 | $7.76 | $7.59 | $7.59 | $7.59 | 10,504,940 |
| 2024-06-04 | $7.85 | $8.03 | $7.55 | $7.72 | $7.72 | 16,561,230 |
| 2024-06-03 | $8.02 | $8.09 | $7.74 | $7.79 | $7.79 | 21,922,120 |
| 2024-05-31 | $7.83 | $8.31 | $7.83 | $8.12 | $8.12 | 27,036,780 |
| 2024-05-30 | $7.52 | $7.85 | $7.49 | $7.79 | $7.79 | 19,085,020 |
| 2024-05-29 | $8.12 | $8.36 | $7.69 | $7.75 | $7.75 | 25,455,620 |
| 2024-05-28 | $7.91 | $8.06 | $7.75 | $7.84 | $7.84 | 13,314,210 |
| 2024-05-27 | $7.95 | $8.00 | $7.72 | $7.92 | $7.92 | 11,793,770 |
| 2024-05-24 | $8.16 | $8.19 | $7.90 | $7.91 | $7.91 | 13,411,000 |
| 2024-05-23 | $8.35 | $8.41 | $8.09 | $8.12 | $8.12 | 14,720,290 |
| 2024-05-22 | $8.32 | $8.55 | $8.25 | $8.39 | $8.39 | 13,712,000 |
| 2024-05-21 | $8.50 | $8.53 | $8.25 | $8.33 | $8.33 | 17,849,330 |
| 2024-05-20 | $8.47 | $8.75 | $8.38 | $8.53 | $8.53 | 18,077,800 |
| 2024-05-17 | $8.33 | $8.63 | $8.26 | $8.60 | $8.60 | 20,664,900 |
| 2024-05-16 | $8.56 | $8.71 | $8.34 | $8.35 | $8.35 | 22,327,300 |
| 2024-05-15 | $8.60 | $8.72 | $8.33 | $8.49 | $8.49 | 16,216,520 |
| 2024-05-14 | $8.70 | $8.92 | $8.53 | $8.59 | $8.59 | 19,792,750 |
| 2024-05-13 | $9.03 | $9.10 | $8.61 | $8.66 | $8.66 | 23,499,680 |
| 2024-05-10 | $9.50 | $9.56 | $9.11 | $9.17 | $9.17 | 24,320,260 |
| 2024-05-09 | $9.68 | $9.76 | $9.47 | $9.51 | $9.51 | 29,367,550 |
| 2024-05-08 | $9.91 | $10.06 | $9.64 | $9.70 | $9.70 | 55,656,730 |
| 2024-05-07 | $9.01 | $10.48 | $8.88 | $10.10 | $10.10 | 75,147,180 |
| 2024-05-06 | $8.95 | $9.18 | $8.88 | $8.90 | $8.90 | 18,644,910 |
| 2024-04-30 | $9.00 | $9.11 | $8.68 | $8.86 | $8.86 | 18,557,210 |
| 2024-04-29 | $8.58 | $9.00 | $8.55 | $8.93 | $8.93 | 20,500,320 |
| 2024-04-26 | $8.52 | $8.82 | $8.51 | $8.73 | $8.73 | 18,225,450 |
| 2024-04-25 | $8.52 | $8.64 | $8.39 | $8.51 | $8.51 | 16,751,640 |
| 2024-04-24 | $8.10 | $8.55 | $8.10 | $8.53 | $8.53 | 20,684,500 |
| 2024-04-23 | $8.09 | $8.25 | $8.06 | $8.10 | $8.10 | 13,594,390 |
| 2024-04-22 | $7.91 | $8.19 | $7.72 | $8.05 | $8.05 | 14,897,680 |
| 2024-04-19 | $8.17 | $8.23 | $7.97 | $8.04 | $8.04 | 13,525,440 |
| 2024-04-18 | $8.20 | $8.38 | $7.99 | $8.17 | $8.17 | 19,417,710 |
| 2024-04-17 | $7.70 | $8.23 | $7.70 | $8.20 | $8.20 | 22,401,630 |
| 2024-04-16 | $8.12 | $8.29 | $7.49 | $7.52 | $7.52 | 26,031,670 |
| 2024-04-15 | $8.69 | $8.83 | $7.98 | $8.18 | $8.18 | 29,176,210 |
| 2024-04-12 | $8.97 | $9.03 | $8.71 | $8.73 | $8.73 | 13,510,280 |
| 2024-04-11 | $8.89 | $9.08 | $8.81 | $8.91 | $8.91 | 14,186,740 |
| 2024-04-10 | $9.29 | $9.33 | $8.84 | $8.95 | $8.95 | 16,570,450 |
| 2024-04-09 | $9.25 | $9.44 | $9.12 | $9.33 | $9.33 | 12,488,240 |
| 2024-04-08 | $9.46 | $9.57 | $9.15 | $9.22 | $9.22 | 16,748,300 |
| 2024-04-03 | $9.88 | $9.89 | $9.42 | $9.45 | $9.45 | 17,644,030 |
| 2024-04-02 | $10.15 | $10.16 | $9.77 | $9.85 | $9.85 | 20,087,260 |
| 2024-04-01 | $9.96 | $10.22 | $9.96 | $10.15 | $10.15 | 18,884,240 |
| 2024-03-29 | $9.88 | $10.04 | $9.66 | $9.91 | $9.91 | 19,243,420 |
| 2024-03-28 | $9.48 | $10.10 | $9.43 | $9.96 | $9.96 | 26,860,180 |
| 2024-03-27 | $10.46 | $10.48 | $9.47 | $9.52 | $9.52 | 34,233,040 |
| 2024-03-26 | $10.68 | $10.99 | $10.30 | $10.42 | $10.42 | 27,931,650 |
| 2024-03-25 | $11.19 | $11.43 | $10.78 | $10.78 | $10.78 | 30,394,220 |
| 2024-03-22 | $11.66 | $11.66 | $11.23 | $11.35 | $11.35 | 44,674,460 |
| 2024-03-21 | $11.40 | $11.84 | $11.37 | $11.83 | $11.83 | 58,770,530 |
| 2024-03-20 | $11.28 | $11.54 | $11.24 | $11.40 | $11.40 | 27,390,800 |
| 2024-03-19 | $11.66 | $11.69 | $11.33 | $11.33 | $11.33 | 40,512,290 |
| 2024-03-18 | $11.67 | $11.75 | $11.40 | $11.61 | $11.61 | 47,599,160 |
| 2024-03-15 | $11.59 | $12.00 | $11.30 | $11.69 | $11.69 | 59,778,720 |
| 2024-03-14 | $11.15 | $12.15 | $11.09 | $11.82 | $11.82 | 105,965,580 |
| 2024-03-13 | $10.81 | $11.65 | $10.81 | $11.51 | $11.51 | 90,301,140 |
| 2024-03-12 | $10.75 | $10.97 | $10.51 | $10.74 | $10.74 | 50,586,990 |
| 2024-03-11 | $10.16 | $10.63 | $10.08 | $10.56 | $10.56 | 30,741,340 |
| 2024-03-08 | $10.09 | $10.30 | $9.92 | $10.25 | $10.25 | 23,870,800 |
| 2024-03-07 | $10.40 | $10.70 | $10.10 | $10.12 | $10.12 | 32,811,970 |
| 2024-03-06 | $10.31 | $10.48 | $10.14 | $10.32 | $10.32 | 25,243,740 |
| 2024-03-05 | $10.49 | $10.77 | $10.28 | $10.43 | $10.43 | 43,123,180 |
| 2024-03-04 | $10.68 | $10.74 | $10.21 | $10.59 | $10.59 | 35,867,110 |
| 2024-03-01 | $10.11 | $10.65 | $10.06 | $10.57 | $10.57 | 45,034,540 |
| 2024-02-29 | $9.36 | $10.08 | $9.34 | $10.02 | $10.02 | 33,566,860 |
| 2024-02-28 | $10.49 | $10.75 | $9.50 | $9.52 | $9.52 | 63,230,500 |
| 2024-02-27 | $9.99 | $10.72 | $9.94 | $10.59 | $10.59 | 54,230,720 |
| 2024-02-26 | $9.87 | $10.23 | $9.70 | $9.95 | $9.95 | 45,976,640 |
| 2024-02-23 | $9.71 | $10.10 | $9.56 | $10.05 | $10.05 | 52,115,700 |
| 2024-02-22 | $9.39 | $9.83 | $9.28 | $9.83 | $9.83 | 50,592,050 |
| 2024-02-21 | $9.20 | $9.64 | $9.08 | $9.27 | $9.27 | 36,542,520 |
| 2024-02-20 | $9.25 | $9.59 | $8.90 | $9.39 | $9.39 | 43,584,250 |
| 2024-02-19 | $9.26 | $9.49 | $8.85 | $9.25 | $9.25 | 53,119,310 |
| 2024-02-08 | $7.89 | $9.28 | $7.85 | $9.25 | $9.25 | 43,971,990 |
| 2024-02-07 | $7.59 | $8.04 | $7.42 | $7.76 | $7.76 | 33,107,530 |
| 2024-02-06 | $7.15 | $7.87 | $6.83 | $7.60 | $7.60 | 33,142,120 |
| 2024-02-05 | $8.27 | $8.37 | $7.15 | $7.34 | $7.34 | 33,272,160 |
| 2024-02-02 | $8.98 | $9.16 | $7.97 | $8.36 | $8.36 | 24,869,380 |
| 2024-02-01 | $8.95 | $9.14 | $8.64 | $8.85 | $8.85 | 22,582,140 |
| 2024-01-31 | $9.62 | $9.77 | $8.88 | $8.93 | $8.93 | 36,188,150 |
| 2024-01-30 | $10.22 | $10.32 | $9.86 | $9.89 | $9.89 | 12,633,500 |
| 2024-01-29 | $10.72 | $10.87 | $10.19 | $10.21 | $10.21 | 15,256,740 |
| 2024-01-26 | $10.85 | $10.99 | $10.70 | $10.71 | $10.71 | 14,753,100 |
| 2024-01-25 | $10.54 | $10.97 | $10.42 | $10.90 | $10.90 | 20,011,700 |
| 2024-01-24 | $10.53 | $10.66 | $10.07 | $10.52 | $10.52 | 16,523,260 |
| 2024-01-23 | $10.25 | $10.54 | $10.21 | $10.42 | $10.42 | 16,602,920 |
| 2024-01-22 | $11.00 | $11.10 | $10.21 | $10.29 | $10.29 | 19,492,550 |
| 2024-01-19 | $11.31 | $11.35 | $10.99 | $10.99 | $10.99 | 11,256,200 |
| 2024-01-18 | $11.25 | $11.45 | $10.96 | $11.36 | $11.36 | 16,078,540 |
| 2024-01-17 | $11.60 | $11.79 | $11.30 | $11.32 | $11.32 | 12,638,270 |
| 2024-01-16 | $11.79 | $11.83 | $11.40 | $11.62 | $11.62 | 13,371,110 |
| 2024-01-15 | $11.78 | $11.95 | $11.60 | $11.79 | $11.79 | 16,316,370 |
| 2024-01-12 | $11.92 | $12.22 | $11.60 | $11.85 | $11.85 | 26,628,450 |
| 2024-01-11 | $11.33 | $12.10 | $11.33 | $12.02 | $12.02 | 22,758,180 |
| 2024-01-10 | $11.64 | $11.73 | $11.30 | $11.34 | $11.34 | 14,261,410 |
| 2024-01-09 | $11.77 | $11.95 | $11.52 | $11.73 | $11.73 | 17,478,580 |
| 2024-01-08 | $12.00 | $12.08 | $11.72 | $11.77 | $11.77 | 17,309,170 |
| 2024-01-05 | $12.77 | $12.82 | $12.12 | $12.24 | $12.24 | 19,721,990 |
| 2024-01-04 | $12.72 | $12.85 | $12.52 | $12.74 | $12.74 | 14,239,280 |
| 2024-01-03 | $12.81 | $12.96 | $12.56 | $12.72 | $12.72 | 19,391,340 |
| 2024-01-02 | $13.21 | $13.28 | $12.90 | $12.91 | $12.91 | 26,934,770 |
| 2024-01-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2023-12-29 | $12.60 | $13.25 | $12.56 | $13.12 | $13.12 | 37,331,540 |
| 2023-12-28 | $12.48 | $12.71 | $12.31 | $12.64 | $12.64 | 27,215,160 |
| 2023-12-27 | $12.20 | $12.57 | $12.10 | $12.46 | $12.46 | 28,753,460 |
| 2023-12-26 | $12.36 | $12.41 | $11.98 | $12.09 | $12.09 | 15,102,180 |
| 2023-12-25 | $12.27 | $12.44 | $12.23 | $12.35 | $12.35 | 15,324,640 |
| 2023-12-22 | $12.62 | $12.68 | $12.20 | $12.25 | $12.25 | 21,154,270 |
| 2023-12-21 | $12.50 | $12.72 | $12.33 | $12.61 | $12.61 | 18,701,920 |
| 2023-12-20 | $13.01 | $13.06 | $12.54 | $12.57 | $12.57 | 23,526,540 |
| 2023-12-19 | $12.93 | $13.05 | $12.73 | $13.05 | $13.05 | 21,961,660 |
| 2023-12-18 | $13.31 | $13.31 | $12.77 | $12.84 | $12.84 | 35,733,360 |
| 2023-12-15 | $13.50 | $13.57 | $13.22 | $13.34 | $13.34 | 21,334,710 |
| 2023-12-14 | $14.45 | $14.47 | $13.31 | $13.39 | $13.39 | 44,945,150 |
| 2023-12-13 | $14.29 | $14.64 | $14.13 | $14.35 | $14.35 | 25,809,980 |
| 2023-12-12 | $14.35 | $14.58 | $14.25 | $14.33 | $14.33 | 23,294,060 |
| 2023-12-11 | $14.20 | $14.45 | $13.93 | $14.40 | $14.40 | 26,547,100 |
| 2023-12-08 | $14.00 | $14.35 | $13.96 | $14.20 | $14.20 | 27,601,510 |
| 2023-12-07 | $13.89 | $14.19 | $13.89 | $14.00 | $14.00 | 22,906,270 |
| 2023-12-06 | $14.20 | $14.29 | $13.88 | $13.97 | $13.97 | 26,650,670 |
| 2023-12-05 | $15.27 | $15.27 | $14.07 | $14.07 | $14.07 | 56,300,560 |
| 2023-12-04 | $15.38 | $15.95 | $15.38 | $15.48 | $15.48 | 34,335,320 |
| 2023-12-01 | $15.39 | $15.75 | $15.22 | $15.54 | $15.54 | 35,986,540 |
| 2023-11-30 | $15.08 | $15.52 | $14.57 | $15.40 | $15.40 | 41,607,670 |
| 2023-11-29 | $15.00 | $15.33 | $14.89 | $15.07 | $15.07 | 27,882,520 |
| 2023-11-28 | $15.85 | $15.94 | $14.89 | $15.07 | $15.07 | 48,503,410 |
| 2023-11-27 | $16.06 | $16.71 | $15.65 | $15.81 | $15.81 | 48,601,980 |
| 2023-11-24 | $16.64 | $17.17 | $16.24 | $16.44 | $16.44 | 63,155,480 |
| 2023-11-23 | $16.93 | $17.22 | $16.48 | $16.71 | $16.71 | 66,914,080 |
| 2023-11-22 | $16.51 | $17.29 | $16.21 | $17.24 | $17.24 | 128,545,920 |
| 2023-11-21 | $15.92 | $16.95 | $15.10 | $16.69 | $16.69 | 125,520,680 |
| 2023-11-20 | $15.72 | $15.96 | $15.45 | $15.82 | $15.82 | 43,814,520 |
| 2023-11-17 | $15.73 | $15.85 | $15.54 | $15.79 | $15.79 | 36,007,390 |
| 2023-11-16 | $16.10 | $16.11 | $15.70 | $15.76 | $15.76 | 46,434,640 |
| 2023-11-15 | $16.00 | $16.41 | $15.65 | $16.25 | $16.25 | 79,839,520 |
| 2023-11-14 | $15.93 | $16.39 | $15.89 | $16.05 | $16.05 | 93,624,500 |
| 2023-11-13 | $15.22 | $16.14 | $14.89 | $15.98 | $15.98 | 91,268,950 |
| 2023-11-10 | $14.80 | $15.53 | $14.60 | $15.22 | $15.22 | 65,748,660 |
| 2023-11-09 | $15.00 | $15.21 | $14.61 | $14.79 | $14.79 | 46,727,340 |
| 2023-11-08 | $15.33 | $15.49 | $15.01 | $15.18 | $15.18 | 57,309,540 |
| 2023-11-07 | $14.65 | $15.62 | $14.62 | $15.49 | $15.49 | 68,357,740 |
| 2023-11-06 | $14.23 | $14.96 | $14.13 | $14.77 | $14.77 | 48,960,040 |
| 2023-11-03 | $14.00 | $14.47 | $13.90 | $14.12 | $14.12 | 41,708,550 |
| 2023-11-02 | $14.80 | $14.82 | $13.88 | $13.97 | $13.97 | 63,900,630 |
| 2023-11-01 | $15.37 | $15.57 | $14.58 | $14.71 | $14.71 | 64,663,930 |
| 2023-10-31 | $16.17 | $16.29 | $15.16 | $15.49 | $15.49 | 78,445,840 |
| 2023-10-30 | $14.85 | $16.52 | $14.76 | $16.30 | $16.30 | 102,441,810 |
| 2023-10-27 | $16.10 | $16.38 | $14.80 | $15.04 | $15.04 | 106,442,920 |
| 2023-10-26 | $15.34 | $16.30 | $15.15 | $16.07 | $16.07 | 120,723,250 |
| 2023-10-25 | $14.57 | $15.90 | $14.50 | $15.21 | $15.21 | 100,866,710 |
| 2023-10-24 | $15.33 | $15.57 | $14.55 | $14.76 | $14.76 | 122,441,390 |
| 2023-10-23 | $15.69 | $17.28 | $15.69 | $15.86 | $15.86 | 137,446,650 |
| 2023-10-20 | $17.38 | $18.28 | $15.33 | $15.56 | $15.56 | 161,754,260 |
| 2023-10-19 | $17.80 | $20.22 | $17.37 | $17.37 | $17.37 | 190,641,420 |
| 2023-10-18 | $16.09 | $17.46 | $15.90 | $16.99 | $16.99 | 122,621,010 |
| 2023-10-17 | $15.64 | $17.31 | $15.42 | $16.58 | $16.58 | 131,990,430 |
| 2023-10-16 | $14.43 | $16.58 | $14.37 | $15.90 | $15.90 | 122,341,030 |
| 2023-10-13 | $14.00 | $14.75 | $13.92 | $14.42 | $14.42 | 71,777,840 |
| 2023-10-12 | $14.40 | $14.50 | $13.89 | $13.93 | $13.93 | 55,051,460 |
| 2023-10-11 | $14.00 | $14.88 | $13.89 | $14.44 | $14.44 | 82,144,960 |
| 2023-10-10 | $13.90 | $14.28 | $13.76 | $13.95 | $13.95 | 69,723,850 |
| 2023-10-09 | $12.47 | $14.78 | $12.47 | $13.99 | $13.99 | 106,023,900 |
| 2023-09-28 | $12.11 | $12.45 | $12.06 | $12.33 | $12.33 | 24,551,600 |
| 2023-09-27 | $11.90 | $12.08 | $11.77 | $11.98 | $11.98 | 18,734,240 |
| 2023-09-26 | $12.44 | $12.44 | $12.00 | $12.01 | $12.01 | 29,802,710 |
| 2023-09-25 | $12.31 | $12.77 | $12.22 | $12.61 | $12.61 | 39,035,530 |
| 2023-09-22 | $11.86 | $12.33 | $11.82 | $12.31 | $12.31 | 28,709,390 |
| 2023-09-21 | $11.70 | $12.12 | $11.62 | $11.96 | $11.96 | 24,127,960 |
| 2023-09-20 | $11.78 | $12.01 | $11.76 | $11.78 | $11.78 | 18,564,590 |
| 2023-09-19 | $12.02 | $12.14 | $11.74 | $11.77 | $11.77 | 27,800,990 |
| 2023-09-18 | $12.08 | $12.32 | $11.93 | $12.20 | $12.20 | 26,027,250 |
| 2023-09-15 | $12.41 | $12.52 | $12.11 | $12.25 | $12.25 | 30,198,620 |
| 2023-09-14 | $12.49 | $12.70 | $12.33 | $12.57 | $12.57 | 41,305,830 |
| 2023-09-13 | $12.60 | $12.68 | $12.19 | $12.38 | $12.38 | 43,091,610 |
| 2023-09-12 | $13.03 | $13.25 | $12.70 | $12.75 | $12.75 | 54,349,870 |
| 2023-09-11 | $13.72 | $13.72 | $13.00 | $13.11 | $13.11 | 89,465,670 |
| 2023-09-08 | $13.01 | $14.19 | $12.80 | $14.12 | $14.12 | 113,755,330 |
| 2023-09-07 | $13.08 | $14.20 | $12.95 | $13.25 | $13.25 | 105,806,180 |
| 2023-09-06 | $12.55 | $13.38 | $12.21 | $13.15 | $13.15 | 77,402,760 |
| 2023-09-05 | $12.61 | $13.05 | $12.53 | $12.54 | $12.54 | 57,146,620 |
| 2023-09-04 | $12.37 | $12.78 | $12.12 | $12.74 | $12.74 | 51,422,350 |
| 2023-09-01 | $12.39 | $12.48 | $12.05 | $12.27 | $12.27 | 32,907,050 |
| 2023-08-31 | $12.41 | $12.62 | $12.13 | $12.50 | $12.50 | 46,204,680 |
| 2023-08-30 | $11.76 | $12.86 | $11.76 | $12.41 | $12.41 | 80,614,900 |
| 2023-08-29 | $10.54 | $11.53 | $10.51 | $11.42 | $11.42 | 33,772,060 |
| 2023-08-28 | $11.32 | $11.35 | $10.48 | $10.54 | $10.54 | 23,112,050 |
| 2023-08-25 | $11.46 | $11.46 | $10.45 | $10.55 | $10.55 | 35,942,890 |
| 2023-08-24 | $11.67 | $11.87 | $11.54 | $11.60 | $11.60 | 25,644,910 |
| 2023-08-23 | $11.39 | $11.96 | $11.28 | $11.60 | $11.60 | 33,134,420 |
| 2023-08-22 | $11.20 | $11.49 | $11.13 | $11.49 | $11.49 | 20,371,200 |
| 2023-08-21 | $11.00 | $11.32 | $10.92 | $11.04 | $11.04 | 11,085,640 |
| 2023-08-18 | $11.41 | $11.68 | $11.03 | $11.03 | $11.03 | 16,264,000 |
| 2023-08-17 | $11.16 | $11.45 | $11.05 | $11.40 | $11.40 | 12,789,930 |
| 2023-08-16 | $11.50 | $11.56 | $11.15 | $11.21 | $11.21 | 14,297,490 |
| 2023-08-15 | $11.80 | $11.85 | $11.45 | $11.56 | $11.56 | 13,363,120 |
| 2023-08-14 | $11.23 | $11.89 | $11.21 | $11.83 | $11.83 | 17,014,060 |
| 2023-08-11 | $11.88 | $11.91 | $11.50 | $11.50 | $11.50 | 14,929,960 |
| 2023-08-10 | $12.08 | $12.11 | $11.80 | $11.80 | $11.80 | 22,067,840 |
| 2023-08-09 | $12.12 | $12.56 | $12.08 | $12.23 | $12.23 | 25,171,320 |
| 2023-08-08 | $12.30 | $12.49 | $12.19 | $12.20 | $12.20 | 26,610,510 |
| 2023-08-07 | $11.79 | $12.59 | $11.77 | $12.49 | $12.49 | 44,773,830 |
| 2023-08-04 | $11.68 | $11.98 | $11.65 | $11.87 | $11.87 | 22,197,310 |
| 2023-08-03 | $11.99 | $11.99 | $11.76 | $11.79 | $11.79 | 17,912,060 |
| 2023-08-02 | $11.70 | $12.06 | $11.59 | $12.02 | $12.02 | 27,340,560 |
| 2023-08-01 | $11.56 | $11.93 | $11.45 | $11.81 | $11.81 | 30,407,960 |
| 2023-07-31 | $11.60 | $11.72 | $11.35 | $11.51 | $11.51 | 17,643,170 |
| 2023-07-28 | $11.55 | $11.70 | $11.38 | $11.53 | $11.53 | 17,425,530 |
| 2023-07-27 | $11.76 | $11.90 | $11.54 | $11.57 | $11.57 | 16,867,850 |
| 2023-07-26 | $12.24 | $12.24 | $11.75 | $11.82 | $11.82 | 26,244,000 |
| 2023-07-25 | $12.30 | $12.38 | $11.96 | $12.25 | $12.25 | 24,900,910 |
| 2023-07-24 | $12.03 | $12.36 | $12.03 | $12.10 | $12.10 | 17,175,730 |
| 2023-07-21 | $12.40 | $12.43 | $12.08 | $12.13 | $12.13 | 21,568,330 |
| 2023-07-20 | $12.80 | $12.92 | $12.35 | $12.37 | $12.37 | 32,087,050 |
| 2023-07-19 | $12.80 | $13.14 | $12.53 | $12.95 | $12.95 | 38,644,420 |
| 2023-07-18 | $13.25 | $13.46 | $12.83 | $12.85 | $12.85 | 34,363,560 |
| 2023-07-17 | $13.46 | $13.75 | $13.12 | $13.30 | $13.30 | 35,916,550 |
| 2023-07-14 | $12.94 | $13.75 | $12.94 | $13.55 | $13.55 | 62,745,410 |
| 2023-07-13 | $13.33 | $13.38 | $12.70 | $13.04 | $13.04 | 70,026,720 |
| 2023-07-12 | $14.51 | $14.52 | $13.36 | $13.44 | $13.44 | 91,099,190 |
| 2023-07-11 | $14.91 | $15.11 | $14.23 | $14.69 | $14.69 | 89,734,270 |
| 2023-07-10 | $13.91 | $15.40 | $13.70 | $14.91 | $14.91 | 110,768,720 |
| 2023-07-07 | $14.72 | $14.81 | $13.67 | $13.72 | $13.72 | 96,972,230 |
| 2023-07-06 | $15.05 | $15.49 | $14.63 | $14.86 | $14.86 | 110,993,600 |
| 2023-07-05 | $13.96 | $16.07 | $13.65 | $14.78 | $14.78 | 139,350,160 |
| 2023-07-04 | $13.08 | $13.58 | $12.98 | $13.39 | $13.39 | 54,864,330 |
| 2023-07-03 | $12.41 | $13.43 | $12.30 | $13.15 | $13.15 | 80,847,480 |
| 2023-06-30 | $11.67 | $12.55 | $11.53 | $12.36 | $12.36 | 40,595,860 |
| 2023-06-29 | $11.23 | $12.07 | $11.15 | $11.70 | $11.70 | 28,352,600 |
| 2023-06-28 | $11.70 | $11.80 | $10.90 | $11.21 | $11.21 | 24,773,110 |
| 2023-06-27 | $11.67 | $11.99 | $11.66 | $11.83 | $11.83 | 14,826,300 |
| 2023-06-26 | $12.04 | $12.18 | $11.59 | $11.62 | $11.62 | 21,879,460 |
| 2023-06-21 | $12.40 | $12.54 | $12.15 | $12.20 | $12.20 | 21,375,790 |
| 2023-06-20 | $12.50 | $12.63 | $12.33 | $12.52 | $12.52 | 24,928,540 |
| 2023-06-19 | $12.36 | $12.67 | $12.22 | $12.50 | $12.50 | 35,799,750 |
| 2023-06-16 | $11.85 | $12.50 | $11.81 | $12.35 | $12.35 | 37,855,820 |
| 2023-06-15 | $12.30 | $12.31 | $11.96 | $11.99 | $11.99 | 27,581,260 |
| 2023-06-14 | $12.10 | $12.33 | $12.08 | $12.26 | $12.26 | 30,378,130 |
| 2023-06-13 | $12.00 | $12.32 | $11.76 | $12.15 | $12.15 | 36,183,780 |
| 2023-06-12 | $12.38 | $12.54 | $12.02 | $12.06 | $12.06 | 43,464,460 |
| 2023-06-09 | $11.75 | $12.09 | $11.60 | $12.04 | $12.04 | 33,839,490 |
| 2023-06-08 | $11.61 | $11.91 | $11.36 | $11.80 | $11.80 | 31,950,780 |
| 2023-06-07 | $11.85 | $12.00 | $11.48 | $11.70 | $11.70 | 37,283,730 |
| 2023-06-06 | $11.79 | $11.91 | $11.30 | $11.41 | $11.41 | 28,313,580 |
| 2023-06-05 | $11.80 | $11.99 | $11.70 | $11.93 | $11.93 | 21,798,380 |
| 2023-06-02 | $11.56 | $11.98 | $11.53 | $11.93 | $11.93 | 34,017,770 |
| 2023-06-01 | $11.06 | $11.77 | $11.05 | $11.57 | $11.57 | 28,415,150 |
| 2023-05-31 | $10.92 | $11.29 | $10.89 | $11.22 | $11.22 | 20,374,990 |
| 2023-05-30 | $10.67 | $10.93 | $10.51 | $10.93 | $10.93 | 15,053,870 |
| 2023-05-29 | $10.72 | $10.85 | $10.68 | $10.69 | $10.69 | 13,592,570 |
| 2023-05-26 | $10.37 | $10.69 | $10.30 | $10.64 | $10.64 | 15,830,310 |
| 2023-05-25 | $10.61 | $10.81 | $10.18 | $10.37 | $10.37 | 18,392,090 |
| 2023-05-24 | $10.64 | $10.79 | $10.62 | $10.68 | $10.68 | 9,886,160 |
| 2023-05-23 | $11.00 | $11.08 | $10.65 | $10.66 | $10.66 | 14,851,730 |
| 2023-05-22 | $11.20 | $11.27 | $10.97 | $10.99 | $10.99 | 17,648,230 |
| 2023-05-19 | $11.39 | $11.49 | $11.18 | $11.30 | $11.30 | 16,171,410 |
| 2023-05-18 | $11.30 | $11.50 | $11.23 | $11.41 | $11.41 | 14,463,080 |
| 2023-05-17 | $11.15 | $11.42 | $11.05 | $11.34 | $11.34 | 13,399,220 |
| 2023-05-16 | $11.71 | $11.78 | $11.16 | $11.16 | $11.16 | 23,292,770 |
| 2023-05-15 | $11.70 | $11.94 | $11.50 | $11.83 | $11.83 | 22,643,580 |
| 2023-05-12 | $11.50 | $11.85 | $11.36 | $11.69 | $11.69 | 20,073,430 |
| 2023-05-11 | $11.67 | $11.84 | $11.48 | $11.56 | $11.56 | 18,359,490 |
| 2023-05-10 | $11.52 | $11.95 | $11.52 | $11.67 | $11.67 | 21,878,080 |
| 2023-05-09 | $11.80 | $12.07 | $11.65 | $11.69 | $11.69 | 27,118,320 |
| 2023-05-08 | $11.60 | $11.79 | $11.46 | $11.68 | $11.68 | 25,812,870 |
| 2023-05-05 | $11.15 | $12.02 | $10.98 | $11.74 | $11.74 | 40,637,050 |
| 2023-05-04 | $11.00 | $11.36 | $10.74 | $11.29 | $11.29 | 23,471,670 |
| 2023-05-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-05-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-04-28 | $10.66 | $11.05 | $10.64 | $10.97 | $10.97 | 20,257,770 |
| 2023-04-27 | $11.02 | $11.08 | $10.39 | $10.53 | $10.53 | 24,481,490 |
| 2023-04-26 | $11.40 | $11.47 | $10.80 | $11.01 | $11.01 | 26,365,510 |
| 2023-04-25 | $11.27 | $11.64 | $10.92 | $11.47 | $11.47 | 31,798,550 |
| 2023-04-24 | $11.45 | $11.78 | $11.20 | $11.27 | $11.27 | 27,975,680 |
| 2023-04-21 | $12.86 | $12.88 | $11.43 | $11.51 | $11.51 | 53,238,840 |
| 2023-04-20 | $12.71 | $13.28 | $12.54 | $13.06 | $13.06 | 43,841,150 |
| 2023-04-19 | $12.45 | $12.78 | $12.35 | $12.57 | $12.57 | 30,429,980 |
| 2023-04-18 | $12.37 | $12.49 | $12.18 | $12.43 | $12.43 | 25,974,180 |
| 2023-04-17 | $12.81 | $12.84 | $12.26 | $12.40 | $12.40 | 34,120,830 |
| 2023-04-14 | $13.26 | $13.37 | $12.55 | $12.76 | $12.76 | 47,412,660 |
| 2023-04-13 | $13.78 | $13.89 | $13.18 | $13.19 | $13.19 | 70,677,300 |
| 2023-04-12 | $13.89 | $14.28 | $13.43 | $13.99 | $13.99 | 96,680,960 |
| 2023-04-11 | $13.00 | $13.98 | $12.73 | $13.73 | $13.73 | 96,963,280 |
| 2023-04-10 | $13.30 | $13.45 | $12.55 | $13.05 | $13.05 | 65,667,110 |
| 2023-04-07 | $12.45 | $13.30 | $12.28 | $13.19 | $13.19 | 66,337,650 |
| 2023-04-06 | $12.85 | $12.85 | $12.41 | $12.52 | $12.52 | 45,725,350 |
| 2023-04-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-04-04 | $12.67 | $13.25 | $12.34 | $13.08 | $13.08 | 74,047,430 |
| 2023-04-03 | $12.28 | $12.77 | $12.12 | $12.70 | $12.70 | 52,236,320 |
| 2023-03-31 | $12.16 | $12.40 | $12.04 | $12.37 | $12.37 | 33,648,950 |
| 2023-03-30 | $12.50 | $12.68 | $12.16 | $12.23 | $12.23 | 31,604,870 |
| 2023-03-29 | $12.96 | $12.98 | $12.35 | $12.48 | $12.48 | 43,269,510 |
| 2023-03-28 | $13.30 | $13.35 | $12.75 | $13.00 | $13.00 | 50,680,100 |
| 2023-03-27 | $13.35 | $13.66 | $13.14 | $13.50 | $13.50 | 82,055,670 |
| 2023-03-24 | $12.38 | $13.29 | $12.21 | $13.15 | $13.15 | 73,130,660 |
| 2023-03-23 | $12.33 | $12.65 | $12.08 | $12.48 | $12.48 | 48,963,830 |
| 2023-03-22 | $12.15 | $12.48 | $11.98 | $12.46 | $12.46 | 45,040,230 |
| 2023-03-21 | $13.10 | $13.10 | $12.01 | $12.29 | $12.29 | 79,969,350 |
| 2023-03-20 | $13.43 | $13.63 | $13.09 | $13.20 | $13.20 | 50,285,260 |
| 2023-03-17 | $13.05 | $13.36 | $12.94 | $13.17 | $13.17 | 44,346,540 |
| 2023-03-16 | $13.55 | $13.55 | $12.89 | $12.97 | $12.97 | 44,250,130 |
| 2023-03-15 | $13.65 | $13.82 | $13.34 | $13.50 | $13.50 | 56,786,880 |
| 2023-03-14 | $13.40 | $14.45 | $13.31 | $13.58 | $13.58 | 101,509,520 |
| 2023-03-13 | $13.09 | $13.72 | $12.90 | $13.57 | $13.57 | 70,875,800 |
| 2023-03-10 | $12.58 | $13.34 | $12.52 | $13.18 | $13.18 | 62,571,300 |
| 2023-03-09 | $12.98 | $13.22 | $12.67 | $12.79 | $12.79 | 43,959,880 |
| 2023-03-08 | $12.38 | $12.87 | $12.37 | $12.77 | $12.77 | 39,073,530 |
| 2023-03-07 | $13.24 | $13.39 | $12.37 | $12.39 | $12.39 | 61,827,070 |
| 2023-03-06 | $13.37 | $13.76 | $12.99 | $13.48 | $13.48 | 75,585,710 |
| 2023-03-03 | $13.06 | $13.89 | $12.76 | $13.29 | $13.29 | 78,757,190 |
| 2023-03-02 | $12.74 | $13.47 | $12.65 | $13.03 | $13.03 | 72,604,940 |
| 2023-03-01 | $12.44 | $13.04 | $12.43 | $12.83 | $12.83 | 68,615,460 |
| 2023-02-28 | $12.97 | $13.09 | $12.16 | $12.52 | $12.52 | 52,457,240 |
| 2023-02-27 | $12.48 | $12.94 | $12.40 | $12.53 | $12.53 | 57,453,830 |
| 2023-02-24 | $12.20 | $12.77 | $12.13 | $12.60 | $12.60 | 68,215,590 |
| 2023-02-23 | $12.75 | $12.79 | $12.02 | $12.17 | $12.17 | 58,672,600 |
| 2023-02-22 | $11.51 | $13.22 | $11.31 | $12.71 | $12.71 | 99,151,810 |
| 2023-02-21 | $11.53 | $12.17 | $11.52 | $11.69 | $11.69 | 40,885,400 |
| 2023-02-20 | $11.41 | $11.72 | $11.23 | $11.56 | $11.56 | 27,202,920 |
| 2023-02-17 | $11.96 | $12.02 | $11.00 | $11.41 | $11.41 | 47,442,650 |
| 2023-02-16 | $12.20 | $12.65 | $11.73 | $11.85 | $11.85 | 60,996,250 |
| 2023-02-15 | $11.97 | $12.68 | $11.97 | $12.33 | $12.33 | 69,900,310 |
| 2023-02-14 | $11.86 | $12.03 | $11.58 | $11.84 | $11.84 | 30,990,300 |
| 2023-02-13 | $11.79 | $12.06 | $11.66 | $11.91 | $11.91 | 32,442,840 |
| 2023-02-10 | $12.27 | $12.46 | $11.75 | $11.92 | $11.92 | 38,065,690 |
| 2023-02-09 | $11.66 | $12.27 | $11.51 | $12.25 | $12.25 | 46,848,010 |
| 2023-02-08 | $11.92 | $12.25 | $11.52 | $11.93 | $11.93 | 48,999,610 |
| 2023-02-07 | $12.26 | $12.26 | $11.70 | $12.05 | $12.05 | 54,880,550 |
| 2023-02-06 | $12.09 | $12.86 | $11.99 | $12.43 | $12.43 | 80,759,720 |
| 2023-02-03 | $11.26 | $12.48 | $11.12 | $12.10 | $12.10 | 76,794,200 |
| 2023-02-02 | $11.60 | $12.10 | $11.31 | $11.40 | $11.40 | 50,002,910 |
| 2023-02-01 | $11.37 | $11.76 | $11.24 | $11.76 | $11.76 | 41,411,070 |
| 2023-01-31 | $11.64 | $11.64 | $11.28 | $11.33 | $11.33 | 35,544,160 |
| 2023-01-30 | $11.82 | $11.95 | $11.48 | $11.78 | $11.78 | 59,573,120 |
| 2023-01-20 | $11.27 | $12.03 | $11.20 | $11.52 | $11.52 | 52,826,260 |
| 2023-01-19 | $11.11 | $11.66 | $11.06 | $11.48 | $11.48 | 47,223,020 |
| 2023-01-18 | $10.66 | $11.28 | $10.63 | $11.15 | $11.15 | 34,790,340 |
| 2023-01-17 | $11.04 | $11.25 | $10.66 | $10.68 | $10.68 | 28,643,500 |
| 2023-01-16 | $10.88 | $11.55 | $10.86 | $11.12 | $11.12 | 37,377,910 |
| 2023-01-13 | $11.00 | $11.07 | $10.59 | $10.84 | $10.84 | 28,630,700 |
| 2023-01-12 | $11.02 | $11.38 | $10.73 | $11.14 | $11.14 | 38,496,190 |
| 2023-01-11 | $11.21 | $11.32 | $10.92 | $10.92 | $10.92 | 29,365,680 |
| 2023-01-10 | $11.46 | $11.55 | $11.14 | $11.30 | $11.30 | 36,612,680 |
| 2023-01-09 | $11.65 | $11.98 | $11.31 | $11.35 | $11.35 | 49,243,080 |
| 2023-01-06 | $11.34 | $11.83 | $11.14 | $11.66 | $11.66 | 63,872,940 |
| 2023-01-05 | $11.56 | $11.56 | $11.02 | $11.34 | $11.34 | 37,967,950 |
| 2023-01-04 | $11.70 | $11.85 | $11.14 | $11.49 | $11.49 | 66,904,780 |
| 2023-01-03 | $9.68 | $11.54 | $9.58 | $11.54 | $11.54 | 63,449,110 |
| 2023-01-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-12-30 | $9.53 | $9.89 | $9.50 | $9.62 | $9.62 | 16,839,620 |
| 2022-12-29 | $9.50 | $9.83 | $9.40 | $9.53 | $9.53 | 20,210,090 |
| 2022-12-28 | $9.70 | $9.79 | $9.48 | $9.48 | $9.48 | 14,376,540 |
| 2022-12-27 | $9.98 | $10.20 | $9.63 | $9.73 | $9.73 | 23,114,140 |
| 2022-12-26 | $9.82 | $10.15 | $9.76 | $10.10 | $10.10 | 21,523,410 |
| 2022-12-23 | $9.50 | $9.96 | $9.47 | $9.76 | $9.76 | 16,397,140 |
| 2022-12-22 | $9.78 | $9.87 | $9.53 | $9.57 | $9.57 | 18,386,930 |
| 2022-12-21 | $9.80 | $10.03 | $9.60 | $9.75 | $9.75 | 19,170,510 |
| 2022-12-20 | $10.55 | $10.69 | $9.82 | $9.89 | $9.89 | 23,057,720 |
| 2022-12-19 | $10.31 | $10.73 | $10.20 | $10.30 | $10.30 | 21,893,800 |
| 2022-12-16 | $10.57 | $10.80 | $10.30 | $10.42 | $10.42 | 19,711,380 |
| 2022-12-15 | $10.45 | $11.08 | $10.31 | $10.79 | $10.79 | 30,088,130 |
| 2022-12-14 | $10.36 | $10.74 | $10.25 | $10.45 | $10.45 | 23,111,650 |
| 2022-12-13 | $10.82 | $10.95 | $10.26 | $10.35 | $10.35 | 29,081,940 |
| 2022-12-12 | $10.60 | $11.05 | $10.55 | $10.98 | $10.98 | 28,362,590 |
| 2022-12-09 | $10.60 | $10.65 | $10.45 | $10.55 | $10.55 | 19,067,680 |
| 2022-12-08 | $10.95 | $11.00 | $10.50 | $10.52 | $10.52 | 30,146,460 |
| 2022-12-07 | $11.49 | $11.49 | $10.92 | $10.96 | $10.96 | 26,928,900 |
| 2022-12-06 | $11.63 | $11.82 | $11.12 | $11.20 | $11.20 | 29,031,440 |
| 2022-12-05 | $11.81 | $12.06 | $11.60 | $11.72 | $11.72 | 26,763,450 |
| 2022-12-01 | $11.33 | $12.27 | $11.19 | $12.13 | $12.13 | 54,714,070 |
| 2022-11-30 | $11.51 | $11.62 | $10.96 | $11.32 | $11.32 | 32,763,280 |
| 2022-11-29 | $11.24 | $11.94 | $11.24 | $11.70 | $11.70 | 42,237,990 |
| 2022-11-28 | $10.85 | $11.65 | $10.77 | $11.48 | $11.48 | 36,434,790 |
| 2022-11-25 | $11.56 | $11.89 | $11.10 | $11.14 | $11.14 | 30,955,230 |
| 2022-11-24 | $11.81 | $11.98 | $11.43 | $11.68 | $11.68 | 33,337,250 |
| 2022-11-23 | $11.80 | $11.90 | $11.22 | $11.70 | $11.70 | 39,486,530 |
| 2022-11-22 | $12.45 | $12.77 | $11.79 | $11.87 | $11.87 | 45,043,610 |
| 2022-11-21 | $12.05 | $12.99 | $11.97 | $12.60 | $12.60 | 57,930,820 |
| 2022-11-18 | $13.01 | $13.25 | $12.12 | $12.20 | $12.20 | 74,333,020 |
| 2022-11-17 | $12.38 | $13.66 | $12.16 | $13.44 | $13.44 | 86,356,030 |
| 2022-11-16 | $12.20 | $12.90 | $12.02 | $12.15 | $12.15 | 63,119,120 |
| 2022-11-15 | $11.64 | $13.40 | $11.40 | $12.53 | $12.53 | 109,482,360 |
| 2022-11-14 | $10.24 | $11.88 | $10.10 | $11.61 | $11.61 | 81,633,560 |
| 2022-11-11 | $11.28 | $11.29 | $10.26 | $10.30 | $10.30 | 75,569,200 |
| 2022-11-10 | $11.02 | $11.80 | $10.85 | $11.08 | $11.08 | 66,713,540 |
| 2022-11-09 | $11.10 | $12.16 | $10.92 | $11.33 | $11.33 | 83,963,880 |
| 2022-11-08 | $11.01 | $11.82 | $10.49 | $11.38 | $11.38 | 86,100,200 |
| 2022-11-07 | $10.65 | $12.00 | $10.28 | $11.00 | $11.00 | 104,794,620 |
| 2022-11-04 | $10.25 | $10.79 | $9.94 | $10.48 | $10.48 | 65,499,440 |
| 2022-11-03 | $10.69 | $10.97 | $10.21 | $10.33 | $10.33 | 55,412,660 |
| 2022-11-02 | $10.79 | $11.34 | $10.49 | $11.02 | $11.02 | 80,895,490 |
| 2022-11-01 | $10.36 | $11.82 | $10.15 | $11.20 | $11.20 | 109,157,070 |
| 2022-10-31 | $10.10 | $10.57 | $9.85 | $10.36 | $10.36 | 97,536,530 |
| 2022-10-28 | $10.71 | $11.34 | $9.79 | $10.07 | $10.07 | 124,637,250 |
| 2022-10-27 | $8.73 | $10.67 | $8.60 | $10.67 | $10.67 | 115,301,170 |
| 2022-10-26 | $7.58 | $9.02 | $7.56 | $8.89 | $8.89 | 93,248,270 |
| 2022-10-25 | $7.66 | $7.80 | $7.38 | $7.52 | $7.52 | 15,139,700 |
| 2022-10-24 | $7.88 | $8.00 | $7.60 | $7.66 | $7.66 | 16,644,050 |
| 2022-10-21 | $7.74 | $7.92 | $7.61 | $7.81 | $7.81 | 11,515,710 |
| 2022-10-20 | $7.70 | $7.87 | $7.57 | $7.74 | $7.74 | 14,014,860 |
| 2022-10-19 | $7.80 | $7.82 | $7.60 | $7.67 | $7.67 | 12,081,300 |
| 2022-10-18 | $7.88 | $7.88 | $7.69 | $7.79 | $7.79 | 12,697,380 |
| 2022-10-17 | $7.41 | $8.05 | $7.38 | $7.90 | $7.90 | 24,847,530 |
| 2022-10-14 | $7.20 | $7.52 | $7.20 | $7.44 | $7.44 | 16,811,500 |
| 2022-10-13 | $6.92 | $7.34 | $6.91 | $7.25 | $7.25 | 18,603,580 |
| 2022-10-12 | $6.57 | $6.94 | $6.51 | $6.94 | $6.94 | 7,776,240 |
| 2022-10-11 | $6.46 | $6.61 | $6.42 | $6.58 | $6.58 | 5,365,340 |
| 2022-10-10 | $6.83 | $6.83 | $6.44 | $6.48 | $6.48 | 6,443,780 |
| 2022-09-30 | $6.80 | $6.90 | $6.71 | $6.74 | $6.74 | 6,060,530 |
| 2022-09-29 | $7.03 | $7.03 | $6.80 | $6.81 | $6.81 | 7,903,400 |
| 2022-09-28 | $7.19 | $7.20 | $6.92 | $6.93 | $6.93 | 6,584,450 |
| 2022-09-27 | $6.90 | $7.20 | $6.90 | $7.19 | $7.19 | 8,132,290 |
| 2022-09-26 | $7.10 | $7.12 | $6.85 | $6.90 | $6.90 | 8,386,530 |
| 2022-09-23 | $7.39 | $7.42 | $7.05 | $7.16 | $7.16 | 8,943,200 |
| 2022-09-22 | $7.28 | $7.49 | $7.24 | $7.39 | $7.39 | 8,216,290 |
| 2022-09-21 | $7.23 | $7.37 | $7.03 | $7.32 | $7.32 | 7,921,000 |
| 2022-09-20 | $7.20 | $7.33 | $7.16 | $7.26 | $7.26 | 5,523,200 |
| 2022-09-19 | $7.44 | $7.45 | $7.06 | $7.16 | $7.16 | 9,607,810 |
| 2022-09-16 | $7.40 | $7.74 | $7.33 | $7.43 | $7.43 | 12,419,620 |
| 2022-09-15 | $7.67 | $7.68 | $7.30 | $7.40 | $7.40 | 8,282,000 |
| 2022-09-14 | $7.65 | $7.67 | $7.54 | $7.66 | $7.66 | 6,376,250 |
| 2022-09-13 | $7.84 | $8.00 | $7.66 | $7.74 | $7.74 | 8,711,640 |
| 2022-09-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-09-09 | $7.79 | $7.95 | $7.71 | $7.79 | $7.79 | 6,078,300 |
| 2022-09-08 | $8.01 | $8.02 | $7.77 | $7.81 | $7.81 | 9,936,160 |
| 2022-09-07 | $7.95 | $8.07 | $7.86 | $8.01 | $8.01 | 13,529,630 |
| 2022-09-06 | $7.77 | $7.93 | $7.73 | $7.89 | $7.89 | 10,177,300 |
| 2022-09-05 | $7.88 | $8.00 | $7.65 | $7.86 | $7.86 | 11,780,440 |
| 2022-09-02 | $7.55 | $7.96 | $7.46 | $7.84 | $7.84 | 17,006,570 |
| 2022-09-01 | $7.54 | $7.86 | $7.45 | $7.50 | $7.50 | 13,855,940 |
| 2022-08-31 | $7.66 | $7.77 | $7.44 | $7.48 | $7.48 | 9,270,720 |
| 2022-08-30 | $7.60 | $7.75 | $7.58 | $7.67 | $7.67 | 9,070,930 |
| 2022-08-29 | $7.45 | $7.63 | $7.35 | $7.57 | $7.57 | 9,569,800 |
| 2022-08-26 | $7.75 | $7.84 | $7.58 | $7.61 | $7.61 | 13,367,980 |
| 2022-08-25 | $7.92 | $7.99 | $7.60 | $7.73 | $7.73 | 15,021,250 |
| 2022-08-24 | $8.42 | $8.48 | $7.85 | $7.92 | $7.92 | 23,064,190 |
| 2022-08-23 | $8.60 | $8.72 | $8.35 | $8.43 | $8.43 | 23,054,190 |
| 2022-08-22 | $8.62 | $8.78 | $8.47 | $8.72 | $8.72 | 11,563,510 |
| 2022-08-19 | $8.86 | $8.98 | $8.56 | $8.62 | $8.62 | 16,246,910 |
| 2022-08-18 | $8.82 | $8.88 | $8.68 | $8.84 | $8.84 | 12,222,210 |
| 2022-08-17 | $8.81 | $8.94 | $8.74 | $8.86 | $8.86 | 9,578,670 |
| 2022-08-16 | $8.81 | $8.93 | $8.73 | $8.85 | $8.85 | 11,883,390 |
| 2022-08-15 | $8.94 | $8.97 | $8.78 | $8.84 | $8.84 | 11,435,700 |
| 2022-08-12 | $9.00 | $9.18 | $8.92 | $8.99 | $8.99 | 17,757,550 |
| 2022-08-11 | $8.93 | $9.11 | $8.90 | $9.02 | $9.02 | 14,131,090 |
| 2022-08-10 | $8.96 | $8.98 | $8.82 | $8.90 | $8.90 | 9,698,210 |
| 2022-08-09 | $9.01 | $9.07 | $8.77 | $8.94 | $8.94 | 13,184,350 |
| 2022-08-08 | $8.94 | $9.05 | $8.84 | $9.05 | $9.05 | 18,343,770 |
| 2022-08-05 | $8.65 | $8.94 | $8.58 | $8.93 | $8.93 | 19,971,560 |
| 2022-08-04 | $8.39 | $8.69 | $8.39 | $8.61 | $8.61 | 13,354,490 |
| 2022-08-03 | $8.29 | $8.62 | $8.28 | $8.33 | $8.33 | 18,651,830 |
| 2022-08-02 | $8.67 | $8.72 | $8.08 | $8.24 | $8.24 | 18,390,830 |
| 2022-08-01 | $8.62 | $8.84 | $8.52 | $8.75 | $8.75 | 11,782,300 |
| 2022-07-29 | $8.71 | $8.75 | $8.62 | $8.63 | $8.63 | 9,556,190 |
| 2022-07-28 | $8.71 | $8.83 | $8.64 | $8.66 | $8.66 | 12,026,880 |
| 2022-07-27 | $8.59 | $8.76 | $8.55 | $8.63 | $8.63 | 8,421,190 |
| 2022-07-26 | $8.59 | $8.64 | $8.45 | $8.63 | $8.63 | 11,649,880 |
| 2022-07-25 | $8.60 | $8.80 | $8.42 | $8.48 | $8.48 | 11,257,260 |
| 2022-07-22 | $8.76 | $8.87 | $8.49 | $8.61 | $8.61 | 13,599,770 |
| 2022-07-21 | $8.76 | $9.05 | $8.70 | $8.73 | $8.73 | 17,726,920 |
| 2022-07-20 | $8.80 | $8.93 | $8.61 | $8.81 | $8.81 | 26,605,190 |
| 2022-07-19 | $8.26 | $8.83 | $8.20 | $8.75 | $8.75 | 36,259,930 |
| 2022-07-18 | $7.80 | $8.23 | $7.80 | $8.22 | $8.22 | 16,692,560 |
| 2022-07-15 | $8.15 | $8.17 | $7.77 | $7.80 | $7.80 | 16,454,650 |
| 2022-07-14 | $8.08 | $8.26 | $8.01 | $8.21 | $8.21 | 11,691,610 |
| 2022-07-13 | $7.97 | $8.14 | $7.95 | $8.10 | $8.10 | 8,452,620 |
| 2022-07-12 | $8.22 | $8.25 | $7.96 | $7.96 | $7.96 | 13,135,600 |
| 2022-07-11 | $8.53 | $8.57 | $8.14 | $8.21 | $8.21 | 14,379,340 |
| 2022-07-08 | $8.28 | $8.73 | $8.27 | $8.47 | $8.47 | 23,695,900 |
| 2022-07-07 | $8.24 | $8.33 | $8.21 | $8.29 | $8.29 | 8,504,290 |
| 2022-07-06 | $8.24 | $8.33 | $8.11 | $8.24 | $8.24 | 10,186,620 |
| 2022-07-05 | $8.46 | $8.55 | $8.08 | $8.24 | $8.24 | 18,788,910 |
| 2022-07-04 | $8.60 | $8.64 | $8.40 | $8.48 | $8.48 | 13,549,940 |
| 2022-07-01 | $8.55 | $8.74 | $8.49 | $8.58 | $8.58 | 14,915,840 |
| 2022-06-30 | $8.60 | $8.65 | $8.49 | $8.55 | $8.55 | 14,588,940 |
| 2022-06-29 | $8.62 | $8.86 | $8.51 | $8.56 | $8.56 | 19,976,160 |
| 2022-06-28 | $8.49 | $8.71 | $8.34 | $8.70 | $8.70 | 20,201,290 |
| 2022-06-27 | $8.48 | $8.53 | $8.40 | $8.48 | $8.48 | 15,323,260 |
| 2022-06-24 | $8.62 | $8.81 | $8.42 | $8.46 | $8.46 | 18,530,360 |
| 2022-06-23 | $8.26 | $8.43 | $8.20 | $8.41 | $8.41 | 16,368,640 |
| 2022-06-22 | $8.62 | $8.68 | $8.25 | $8.27 | $8.27 | 22,972,640 |
| 2022-06-21 | $8.42 | $8.61 | $8.26 | $8.59 | $8.59 | 23,867,260 |
| 2022-06-20 | $8.30 | $8.42 | $8.24 | $8.38 | $8.38 | 17,392,940 |
| 2022-06-17 | $8.29 | $8.38 | $8.12 | $8.28 | $8.28 | 21,119,770 |
| 2022-06-16 | $8.34 | $8.56 | $8.26 | $8.40 | $8.40 | 28,868,690 |
| 2022-06-15 | $8.20 | $8.49 | $8.16 | $8.42 | $8.42 | 26,459,660 |
| 2022-06-14 | $8.29 | $8.29 | $7.91 | $8.21 | $8.21 | 19,888,140 |
| 2022-06-13 | $8.00 | $8.50 | $7.93 | $8.31 | $8.31 | 25,351,780 |
| 2022-06-10 | $7.92 | $8.10 | $7.88 | $8.04 | $8.04 | 11,159,100 |
| 2022-06-09 | $8.20 | $8.22 | $7.88 | $7.92 | $7.92 | 15,254,350 |
| 2022-06-08 | $8.13 | $8.45 | $8.07 | $8.26 | $8.26 | 23,653,790 |
| 2022-06-07 | $8.28 | $8.31 | $8.04 | $8.13 | $8.13 | 15,397,420 |
| 2022-06-06 | $8.04 | $8.37 | $8.03 | $8.29 | $8.29 | 17,282,260 |
| 2022-06-02 | $7.96 | $8.11 | $7.83 | $8.09 | $8.09 | 14,150,890 |
| 2022-06-01 | $7.93 | $8.11 | $7.90 | $7.96 | $7.96 | 12,482,260 |
| 2022-05-31 | $7.86 | $7.97 | $7.65 | $7.94 | $7.94 | 12,800,280 |
| 2022-05-30 | $7.92 | $7.96 | $7.77 | $7.85 | $7.85 | 11,501,100 |
| 2022-05-27 | $7.99 | $8.15 | $7.83 | $7.92 | $7.92 | 15,744,600 |
| 2022-05-26 | $7.84 | $8.05 | $7.65 | $7.95 | $7.95 | 20,744,580 |
| 2022-05-25 | $7.87 | $8.25 | $7.78 | $7.85 | $7.85 | 23,081,280 |
| 2022-05-24 | $8.15 | $8.23 | $7.60 | $7.61 | $7.61 | 18,297,900 |
| 2022-05-23 | $7.99 | $8.19 | $7.96 | $8.16 | $8.16 | 15,792,240 |
| 2022-05-20 | $7.86 | $8.00 | $7.86 | $7.99 | $7.99 | 13,250,210 |
| 2022-05-19 | $7.79 | $7.86 | $7.71 | $7.85 | $7.85 | 12,890,970 |
| 2022-05-18 | $7.88 | $8.04 | $7.80 | $7.89 | $7.89 | 19,364,850 |
| 2022-05-17 | $7.86 | $7.86 | $7.54 | $7.78 | $7.78 | 14,756,270 |
| 2022-05-16 | $7.80 | $7.92 | $7.67 | $7.76 | $7.76 | 14,130,270 |
| 2022-05-13 | $7.86 | $7.88 | $7.70 | $7.77 | $7.77 | 14,021,170 |
| 2022-05-12 | $7.63 | $7.85 | $7.61 | $7.80 | $7.80 | 17,681,730 |
| 2022-05-11 | $7.74 | $8.08 | $7.67 | $7.69 | $7.69 | 28,721,610 |
| 2022-05-10 | $7.44 | $7.77 | $7.40 | $7.70 | $7.70 | 21,180,580 |
| 2022-05-09 | $7.44 | $7.81 | $7.39 | $7.61 | $7.61 | 25,758,210 |
| 2022-05-06 | $7.10 | $7.99 | $7.02 | $7.60 | $7.60 | 39,541,750 |
| 2022-05-05 | $7.26 | $7.37 | $7.11 | $7.29 | $7.29 | 18,023,190 |
| 2022-05-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-04-29 | $6.92 | $7.30 | $6.92 | $7.26 | $7.26 | 22,461,350 |
| 2022-04-28 | $7.05 | $7.16 | $6.75 | $6.78 | $6.78 | 27,847,000 |
| 2022-04-27 | $6.95 | $7.24 | $6.65 | $7.24 | $7.24 | 15,648,150 |
| 2022-04-26 | $6.89 | $7.28 | $6.87 | $6.90 | $6.90 | 16,637,670 |
| 2022-04-25 | $7.38 | $7.50 | $6.82 | $6.82 | $6.82 | 15,953,940 |
| 2022-04-22 | $7.94 | $8.03 | $7.65 | $7.65 | $7.65 | 12,265,020 |
| 2022-04-21 | $8.40 | $8.53 | $7.97 | $8.05 | $8.05 | 16,962,110 |
| 2022-04-20 | $9.00 | $9.25 | $8.85 | $8.87 | $8.87 | 7,044,860 |
| 2022-04-19 | $9.00 | $9.10 | $8.85 | $9.00 | $9.00 | 6,269,220 |
| 2022-04-18 | $8.96 | $9.10 | $8.63 | $9.01 | $9.01 | 7,974,300 |
| 2022-04-15 | $9.55 | $9.59 | $9.05 | $9.05 | $9.05 | 14,218,760 |
| 2022-04-14 | $9.33 | $9.80 | $9.22 | $9.75 | $9.75 | 16,139,320 |
| 2022-04-13 | $9.54 | $9.56 | $9.06 | $9.30 | $9.30 | 12,340,480 |
| 2022-04-12 | $9.09 | $9.45 | $9.03 | $9.40 | $9.40 | 9,838,650 |
| 2022-04-11 | $9.26 | $9.36 | $8.94 | $9.07 | $9.07 | 9,079,190 |
| 2022-04-08 | $9.55 | $9.61 | $9.28 | $9.39 | $9.39 | 9,835,850 |
| 2022-04-07 | $10.24 | $10.26 | $9.53 | $9.53 | $9.53 | 15,677,330 |
| 2022-04-06 | $10.23 | $10.33 | $10.16 | $10.21 | $10.21 | 7,387,160 |
| 2022-04-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-01 | $10.21 | $10.29 | $10.13 | $10.14 | $10.14 | 8,277,360 |
| 2022-03-31 | $10.38 | $10.41 | $10.20 | $10.20 | $10.20 | 12,303,100 |
| 2022-03-30 | $10.43 | $10.52 | $10.26 | $10.42 | $10.42 | 12,426,270 |
| 2022-03-29 | $10.70 | $10.78 | $10.35 | $10.43 | $10.43 | 19,704,450 |
| 2022-03-28 | $10.45 | $11.33 | $10.45 | $10.97 | $10.97 | 27,747,740 |
| 2022-03-25 | $10.40 | $10.72 | $10.40 | $10.43 | $10.43 | 13,772,410 |
| 2022-03-24 | $10.56 | $10.64 | $10.24 | $10.31 | $10.31 | 11,041,120 |
| 2022-03-23 | $10.44 | $10.68 | $10.29 | $10.54 | $10.54 | 11,826,160 |
| 2022-03-22 | $10.58 | $10.63 | $10.37 | $10.51 | $10.51 | 11,960,240 |
| 2022-03-21 | $10.70 | $10.82 | $10.46 | $10.62 | $10.62 | 13,557,010 |
| 2022-03-18 | $10.62 | $10.85 | $10.49 | $10.70 | $10.70 | 13,333,760 |
| 2022-03-17 | $10.66 | $10.94 | $10.62 | $10.65 | $10.65 | 18,467,800 |
| 2022-03-16 | $10.43 | $10.68 | $10.02 | $10.66 | $10.66 | 17,165,040 |
| 2022-03-15 | $10.63 | $11.02 | $10.11 | $10.22 | $10.22 | 15,188,800 |
| 2022-03-14 | $10.77 | $11.15 | $10.62 | $10.63 | $10.63 | 12,856,120 |
| 2022-03-11 | $10.69 | $11.04 | $10.42 | $11.00 | $11.00 | 15,499,460 |
| 2022-03-10 | $11.50 | $11.50 | $10.99 | $11.01 | $11.01 | 17,835,660 |
| 2022-03-09 | $11.05 | $11.22 | $10.53 | $11.19 | $11.19 | 18,212,820 |
| 2022-03-08 | $11.38 | $11.48 | $11.02 | $11.05 | $11.05 | 16,852,140 |
| 2022-03-07 | $11.81 | $11.90 | $11.18 | $11.26 | $11.26 | 25,765,170 |
| 2022-03-04 | $12.26 | $12.66 | $12.01 | $12.01 | $12.01 | 29,751,930 |
| 2022-03-03 | $12.50 | $12.59 | $11.88 | $12.38 | $12.38 | 32,242,100 |
| 2022-03-02 | $11.77 | $12.48 | $11.65 | $12.38 | $12.38 | 31,464,200 |
| 2022-03-01 | $11.93 | $12.23 | $11.85 | $11.96 | $11.96 | 17,811,320 |
| 2022-02-28 | $11.84 | $12.10 | $11.56 | $12.07 | $12.07 | 20,878,790 |
| 2022-02-25 | $12.20 | $12.35 | $11.90 | $11.94 | $11.94 | 25,842,260 |
| 2022-02-24 | $12.61 | $12.96 | $11.88 | $12.08 | $12.08 | 46,874,410 |
| 2022-02-23 | $12.92 | $13.18 | $12.35 | $12.71 | $12.71 | 50,149,640 |
| 2022-02-22 | $12.18 | $12.55 | $12.09 | $12.13 | $12.13 | 31,236,760 |
| 2022-02-21 | $12.04 | $12.94 | $11.89 | $12.50 | $12.50 | 48,272,780 |
| 2022-02-18 | $11.20 | $12.04 | $11.15 | $11.78 | $11.78 | 38,017,800 |
| 2022-02-17 | $11.08 | $11.28 | $10.88 | $10.93 | $10.93 | 16,741,090 |
| 2022-02-16 | $11.24 | $11.41 | $11.09 | $11.20 | $11.20 | 14,339,880 |
| 2022-02-15 | $11.20 | $11.31 | $10.94 | $11.08 | $11.08 | 14,320,690 |
| 2022-02-14 | $11.31 | $11.51 | $11.04 | $11.18 | $11.18 | 17,237,990 |
| 2022-02-11 | $11.65 | $11.79 | $11.37 | $11.53 | $11.53 | 20,310,700 |
| 2022-02-10 | $11.62 | $11.86 | $11.35 | $11.72 | $11.72 | 27,365,550 |
| 2022-02-09 | $10.88 | $11.78 | $10.82 | $11.62 | $11.62 | 26,522,150 |
| 2022-02-08 | $10.59 | $10.88 | $10.43 | $10.88 | $10.88 | 11,791,350 |
| 2022-02-07 | $10.89 | $11.08 | $10.59 | $10.65 | $10.65 | 12,286,400 |
| 2022-02-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-02-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-01-28 | $10.28 | $10.87 | $10.25 | $10.56 | $10.56 | 19,045,480 |
| 2022-01-27 | $11.01 | $11.08 | $10.08 | $10.13 | $10.13 | 18,276,870 |
| 2022-01-26 | $10.92 | $11.24 | $10.71 | $10.98 | $10.98 | 14,430,020 |
| 2022-01-25 | $11.70 | $11.85 | $10.89 | $10.92 | $10.92 | 23,408,770 |
| 2022-01-24 | $11.74 | $12.22 | $11.72 | $11.85 | $11.85 | 16,729,170 |
| 2022-01-21 | $11.78 | $12.44 | $11.71 | $11.83 | $11.83 | 25,443,950 |
| 2022-01-20 | $12.51 | $12.60 | $11.72 | $11.84 | $11.84 | 26,281,970 |
| 2022-01-19 | $12.63 | $12.79 | $12.38 | $12.52 | $12.52 | 29,953,810 |
| 2022-01-18 | $12.92 | $13.50 | $12.47 | $12.74 | $12.74 | 58,537,920 |
| 2022-01-17 | $10.94 | $13.27 | $10.91 | $12.92 | $12.92 | 65,863,520 |
| 2022-01-14 | $11.18 | $11.32 | $11.05 | $11.07 | $11.07 | 12,203,310 |
| 2022-01-13 | $11.45 | $11.60 | $11.20 | $11.21 | $11.21 | 14,841,220 |
| 2022-01-12 | $11.35 | $11.47 | $11.28 | $11.35 | $11.35 | 9,884,100 |
| 2022-01-11 | $11.52 | $11.63 | $11.21 | $11.33 | $11.33 | 14,382,480 |
| 2022-01-10 | $11.13 | $11.73 | $10.97 | $11.59 | $11.59 | 23,276,210 |
| 2022-01-07 | $12.12 | $12.22 | $11.11 | $11.13 | $11.13 | 29,869,090 |
| 2022-01-06 | $12.08 | $12.28 | $11.99 | $12.09 | $12.09 | 12,535,140 |
| 2022-01-05 | $12.39 | $12.78 | $12.05 | $12.23 | $12.23 | 21,406,250 |
| 2022-01-04 | $12.13 | $12.46 | $12.00 | $12.40 | $12.40 | 16,724,920 |
| 2022-01-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-12-31 | $12.40 | $12.60 | $12.11 | $12.12 | $12.12 | 19,001,320 |
| 2021-12-30 | $12.19 | $12.47 | $12.11 | $12.40 | $12.40 | 16,387,500 |
| 2021-12-29 | $12.30 | $12.30 | $11.93 | $12.13 | $12.13 | 14,608,540 |
| 2021-12-28 | $12.27 | $12.40 | $12.16 | $12.37 | $12.37 | 13,676,840 |
| 2021-12-27 | $12.34 | $12.41 | $12.03 | $12.16 | $12.16 | 17,434,410 |
| 2021-12-24 | $13.12 | $13.47 | $12.32 | $12.34 | $12.34 | 29,151,430 |
| 2021-12-23 | $13.42 | $13.59 | $13.21 | $13.25 | $13.25 | 24,955,970 |
| 2021-12-22 | $12.90 | $13.23 | $12.90 | $13.12 | $13.12 | 16,936,360 |
| 2021-12-21 | $12.80 | $13.18 | $12.80 | $12.99 | $12.99 | 17,876,540 |
| 2021-12-20 | $13.49 | $13.65 | $12.77 | $12.91 | $12.91 | 29,310,650 |
| 2021-12-17 | $14.00 | $14.25 | $13.68 | $13.70 | $13.70 | 27,572,520 |
| 2021-12-16 | $14.60 | $14.84 | $14.11 | $14.15 | $14.15 | 29,444,290 |
| 2021-12-15 | $14.89 | $14.89 | $14.36 | $14.43 | $14.43 | 32,129,760 |
| 2021-12-14 | $14.33 | $15.26 | $14.28 | $14.90 | $14.90 | 47,386,970 |
| 2021-12-13 | $13.86 | $14.57 | $13.76 | $14.48 | $14.48 | 34,080,260 |
| 2021-12-10 | $14.00 | $14.98 | $14.00 | $14.04 | $14.04 | 41,329,730 |
| 2021-12-09 | $13.45 | $13.92 | $13.45 | $13.80 | $13.80 | 25,421,920 |
| 2021-12-08 | $13.25 | $13.63 | $13.16 | $13.58 | $13.58 | 21,245,660 |
| 2021-12-07 | $13.33 | $13.57 | $13.12 | $13.24 | $13.24 | 18,042,370 |
| 2021-12-06 | $13.24 | $13.63 | $13.07 | $13.28 | $13.28 | 24,475,090 |
| 2021-12-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 24,365,010 |
| 2021-12-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 35,928,270 |
| 2021-12-01 | $14.10 | $14.68 | $14.10 | $14.32 | $14.32 | 32,791,260 |
| 2021-11-30 | $14.09 | $14.60 | $14.09 | $14.15 | $14.15 | 36,066,670 |
| 2021-11-29 | $13.71 | $14.27 | $13.64 | $14.05 | $14.05 | 28,836,900 |
| 2021-11-26 | $15.00 | $15.07 | $14.17 | $14.33 | $14.33 | 51,166,830 |
| 2021-11-25 | $14.70 | $16.28 | $14.65 | $15.20 | $15.20 | 70,914,160 |
| 2021-11-24 | $14.71 | $14.98 | $14.51 | $14.81 | $14.81 | 40,060,750 |
| 2021-11-23 | $14.11 | $15.09 | $13.87 | $14.96 | $14.96 | 66,853,500 |
| 2021-11-22 | $14.01 | $14.17 | $13.81 | $14.11 | $14.11 | 35,840,410 |
| 2021-11-19 | $14.41 | $14.46 | $13.81 | $13.92 | $13.92 | 43,597,400 |
| 2021-11-18 | $15.75 | $15.99 | $13.90 | $13.96 | $13.96 | 83,395,650 |
| 2021-11-17 | $15.40 | $16.10 | $15.16 | $15.85 | $15.85 | 52,898,580 |
| 2021-11-16 | $15.80 | $16.29 | $15.38 | $15.40 | $15.40 | 56,231,070 |
| 2021-11-15 | $16.15 | $16.43 | $15.50 | $15.99 | $15.99 | 57,685,160 |
| 2021-11-12 | $16.81 | $17.18 | $16.04 | $16.05 | $16.05 | 70,438,340 |
| 2021-11-11 | $17.78 | $17.99 | $16.74 | $16.74 | $16.74 | 89,883,450 |
| 2021-11-10 | $15.67 | $19.19 | $15.58 | $17.80 | $17.80 | 122,561,170 |
| 2021-11-09 | $16.61 | $18.50 | $16.11 | $16.28 | $16.28 | 105,650,170 |
| 2021-11-08 | $17.44 | $18.30 | $16.42 | $16.96 | $16.96 | 110,383,950 |
| 2021-11-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 94,566,180 |
| 2021-11-04 | $14.65 | $14.65 | $13.87 | $14.11 | $14.11 | 55,295,610 |
| 2021-11-03 | $14.29 | $14.77 | $13.83 | $14.41 | $14.41 | 65,046,680 |
| 2021-11-02 | $13.61 | $14.58 | $13.31 | $14.03 | $14.03 | 72,128,080 |
| 2021-11-01 | $13.01 | $13.91 | $12.98 | $13.53 | $13.53 | 54,529,530 |
| 2021-10-29 | $12.53 | $13.30 | $12.36 | $13.12 | $13.12 | 47,248,810 |
| 2021-10-28 | $13.11 | $13.95 | $12.31 | $12.84 | $12.84 | 66,767,190 |
| 2021-10-27 | $13.24 | $13.60 | $12.80 | $12.87 | $12.87 | 62,906,720 |
| 2021-10-26 | $13.93 | $14.78 | $13.76 | $14.09 | $14.09 | 54,630,040 |
| 2021-10-25 | $13.80 | $14.22 | $13.32 | $13.96 | $13.96 | 52,600,910 |
| 2021-10-22 | $15.38 | $15.65 | $14.11 | $14.18 | $14.18 | 74,565,760 |
| 2021-10-21 | $14.63 | $16.34 | $14.63 | $15.49 | $15.49 | 83,094,040 |
| 2021-10-20 | $14.97 | $15.47 | $14.54 | $14.89 | $14.89 | 83,280,790 |
| 2021-10-19 | $14.50 | $15.06 | $14.08 | $14.67 | $14.67 | 71,190,150 |
| 2021-10-18 | $14.20 | $14.73 | $13.65 | $14.61 | $14.61 | 60,495,220 |
| 2021-10-15 | $15.19 | $15.30 | $14.33 | $14.52 | $14.52 | 71,233,220 |
| 2021-10-14 | $16.50 | $16.50 | $14.62 | $15.18 | $15.18 | 88,715,770 |
| 2021-10-13 | $16.70 | $17.09 | $15.42 | $16.70 | $16.70 | 76,650,340 |
| 2021-10-12 | $17.66 | $18.15 | $15.87 | $16.42 | $16.42 | 91,379,830 |
| 2021-10-11 | $16.41 | $19.47 | $16.12 | $17.52 | $17.52 | 116,126,510 |
| 2021-10-08 | $15.50 | $17.68 | $15.02 | $16.68 | $16.68 | 110,697,440 |
| 2021-10-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2021-10-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2021-09-30 | $12.50 | $14.88 | $12.50 | $14.88 | $14.88 | 104,011,760 |
| 2021-09-29 | $13.12 | $13.71 | $12.31 | $12.40 | $12.40 | 90,138,790 |
| 2021-09-28 | $14.04 | $14.20 | $12.80 | $13.12 | $13.12 | 113,561,750 |
| 2021-09-27 | $12.99 | $14.62 | $12.18 | $14.62 | $14.62 | 150,520,330 |
| 2021-09-24 | $12.20 | $13.62 | $12.18 | $12.18 | $12.18 | 119,836,550 |
| 2021-09-23 | $9.49 | $11.35 | $9.49 | $11.35 | $11.35 | 62,997,400 |
| 2021-09-22 | $9.37 | $9.57 | $9.30 | $9.46 | $9.46 | 9,510,970 |
| 2021-09-21 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2021-09-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2021-09-17 | $9.96 | $9.97 | $9.38 | $9.42 | $9.42 | 19,202,280 |
| 2021-09-16 | $10.08 | $10.32 | $9.96 | $9.97 | $9.97 | 12,603,830 |
| 2021-09-15 | $10.26 | $10.30 | $9.97 | $10.15 | $10.15 | 12,801,690 |
| 2021-09-14 | $10.00 | $10.47 | $9.92 | $10.11 | $10.11 | 19,488,160 |
| 2021-09-13 | $10.33 | $10.38 | $9.94 | $9.99 | $9.99 | 15,903,890 |
| 2021-09-10 | $10.19 | $10.39 | $9.91 | $10.33 | $10.33 | 21,097,460 |
| 2021-09-09 | $10.74 | $10.76 | $10.25 | $10.29 | $10.29 | 26,838,280 |
| 2021-09-08 | $10.69 | $10.93 | $10.58 | $10.83 | $10.83 | 23,237,400 |
| 2021-09-07 | $11.10 | $11.10 | $10.66 | $10.68 | $10.68 | 32,550,670 |
| 2021-09-06 | $11.03 | $11.49 | $10.83 | $11.14 | $11.14 | 33,095,890 |
| 2021-09-03 | $11.42 | $11.97 | $11.10 | $11.10 | $11.10 | 51,637,040 |
| 2021-09-02 | $10.57 | $11.66 | $10.39 | $11.42 | $11.42 | 51,571,920 |
| 2021-09-01 | $10.45 | $11.18 | $10.13 | $10.90 | $10.90 | 40,287,010 |
| 2021-08-31 | $11.00 | $11.01 | $10.51 | $10.60 | $10.60 | 31,126,780 |
| 2021-08-30 | $10.61 | $11.45 | $10.55 | $11.16 | $11.16 | 47,350,350 |
| 2021-08-27 | $10.50 | $10.95 | $10.33 | $10.57 | $10.57 | 36,124,140 |
| 2021-08-26 | $11.02 | $11.08 | $10.55 | $10.64 | $10.64 | 40,279,650 |
| 2021-08-25 | $10.53 | $11.62 | $10.13 | $11.19 | $11.19 | 71,131,220 |
| 2021-08-24 | $10.79 | $11.08 | $10.19 | $10.31 | $10.31 | 56,193,750 |
| 2021-08-23 | $10.39 | $11.44 | $10.39 | $10.92 | $10.92 | 64,125,680 |
| 2021-08-20 | $10.40 | $11.07 | $10.31 | $10.60 | $10.60 | 58,977,430 |
| 2021-08-19 | $10.57 | $11.20 | $10.39 | $10.68 | $10.68 | 88,699,980 |
| 2021-08-18 | $8.63 | $10.31 | $8.40 | $10.31 | $10.31 | 43,747,210 |
| 2021-08-17 | $9.29 | $9.30 | $8.55 | $8.59 | $8.59 | 18,461,170 |
| 2021-08-16 | $9.51 | $9.57 | $9.18 | $9.30 | $9.30 | 11,867,460 |
| 2021-08-13 | $9.55 | $9.61 | $9.36 | $9.51 | $9.51 | 15,199,830 |
| 2021-08-12 | $9.36 | $9.74 | $9.34 | $9.63 | $9.63 | 20,251,060 |
| 2021-08-11 | $9.42 | $9.48 | $9.24 | $9.47 | $9.47 | 14,385,730 |
| 2021-08-10 | $9.20 | $9.47 | $9.13 | $9.41 | $9.41 | 15,885,510 |
| 2021-08-09 | $9.26 | $9.36 | $9.13 | $9.26 | $9.26 | 12,797,680 |
| 2021-08-06 | $9.25 | $9.32 | $9.12 | $9.28 | $9.28 | 13,321,710 |
| 2021-08-05 | $9.42 | $9.48 | $9.20 | $9.33 | $9.33 | 18,999,390 |
| 2021-08-04 | $9.11 | $9.41 | $9.10 | $9.41 | $9.41 | 26,160,640 |
| 2021-08-03 | $8.74 | $9.49 | $8.71 | $9.17 | $9.17 | 29,507,560 |
| 2021-08-02 | $8.41 | $8.79 | $8.37 | $8.78 | $8.78 | 15,212,660 |
| 2021-07-30 | $8.29 | $8.54 | $8.20 | $8.45 | $8.45 | 14,559,320 |
| 2021-07-29 | $8.22 | $8.42 | $8.19 | $8.29 | $8.29 | 12,388,420 |
| 2021-07-28 | $8.60 | $8.71 | $8.05 | $8.11 | $8.11 | 17,777,610 |
| 2021-07-27 | $9.05 | $9.23 | $8.61 | $8.68 | $8.68 | 21,901,850 |
| 2021-07-26 | $9.23 | $9.39 | $8.79 | $9.05 | $9.05 | 19,453,330 |
| 2021-07-23 | $9.51 | $9.70 | $9.16 | $9.30 | $9.30 | 23,234,390 |
| 2021-07-22 | $9.80 | $9.83 | $9.48 | $9.63 | $9.63 | 29,959,380 |
| 2021-07-21 | $9.30 | $9.95 | $9.19 | $9.85 | $9.85 | 41,374,730 |
| 2021-07-20 | $8.92 | $9.40 | $8.70 | $9.21 | $9.21 | 22,663,650 |
| 2021-07-19 | $9.10 | $9.26 | $8.77 | $9.03 | $9.03 | 17,134,890 |
| 2021-07-16 | $9.03 | $9.42 | $9.01 | $9.26 | $9.26 | 19,107,500 |
| 2021-07-15 | $9.34 | $9.36 | $8.85 | $9.02 | $9.02 | 17,732,910 |
| 2021-07-14 | $9.57 | $9.62 | $9.18 | $9.25 | $9.25 | 21,424,610 |
| 2021-07-13 | $9.16 | $9.49 | $9.12 | $9.42 | $9.42 | 29,786,870 |
| 2021-07-12 | $8.55 | $9.20 | $8.51 | $9.16 | $9.16 | 27,065,380 |
| 2021-07-09 | $8.64 | $8.80 | $8.49 | $8.55 | $8.55 | 13,495,530 |
| 2021-07-08 | $8.81 | $8.89 | $8.56 | $8.71 | $8.71 | 15,060,270 |
| 2021-07-07 | $8.92 | $9.07 | $8.75 | $8.88 | $8.88 | 10,323,050 |
| 2021-07-06 | $8.92 | $9.11 | $8.71 | $8.97 | $8.97 | 13,449,530 |
| 2021-07-05 | $8.62 | $9.03 | $8.62 | $8.91 | $8.91 | 13,523,150 |
| 2021-07-02 | $8.36 | $8.64 | $8.31 | $8.58 | $8.58 | 10,787,970 |
| 2021-07-01 | $8.95 | $8.95 | $8.41 | $8.41 | $8.41 | 13,945,930 |
| 2021-06-30 | $8.71 | $8.98 | $8.67 | $8.92 | $8.92 | 15,601,700 |
| 2021-06-29 | $8.56 | $8.97 | $8.46 | $8.84 | $8.84 | 20,934,550 |
| 2021-06-28 | $8.46 | $8.59 | $8.39 | $8.51 | $8.51 | 8,468,890 |
| 2021-06-25 | $8.61 | $8.71 | $8.40 | $8.46 | $8.46 | 12,029,750 |
| 2021-06-24 | $9.08 | $9.15 | $8.57 | $8.58 | $8.58 | 19,744,160 |
| 2021-06-23 | $9.16 | $9.26 | $9.01 | $9.12 | $9.12 | 12,213,770 |
| 2021-06-22 | $9.40 | $9.41 | $9.14 | $9.22 | $9.22 | 16,838,740 |
| 2021-06-21 | $9.00 | $9.56 | $8.77 | $9.52 | $9.52 | 28,473,010 |
| 2021-06-18 | $9.31 | $9.35 | $9.10 | $9.22 | $9.22 | 20,800,100 |
| 2021-06-17 | $9.15 | $9.64 | $9.12 | $9.48 | $9.48 | 24,048,410 |
| 2021-06-16 | $9.22 | $9.64 | $9.08 | $9.24 | $9.24 | 23,390,690 |
| 2021-06-15 | $9.49 | $9.67 | $9.15 | $9.30 | $9.30 | 23,605,860 |
| 2021-06-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-06-11 | $9.39 | $10.12 | $9.19 | $9.58 | $9.58 | 38,844,110 |
| 2021-06-10 | $8.89 | $9.81 | $8.84 | $9.39 | $9.39 | 41,041,690 |
| 2021-06-09 | $8.80 | $9.05 | $8.72 | $8.88 | $8.88 | 20,266,070 |
| 2021-06-08 | $8.97 | $8.99 | $8.73 | $8.80 | $8.80 | 25,231,920 |
| 2021-06-07 | $8.23 | $9.06 | $8.23 | $9.00 | $9.00 | 34,089,200 |
| 2021-06-04 | $8.17 | $8.72 | $8.17 | $8.34 | $8.34 | 19,665,010 |
| 2021-06-03 | $8.32 | $8.46 | $8.15 | $8.17 | $8.17 | 16,042,800 |
| 2021-06-02 | $8.66 | $8.68 | $8.28 | $8.31 | $8.31 | 19,331,280 |
| 2021-06-01 | $8.39 | $8.71 | $8.30 | $8.65 | $8.65 | 22,719,920 |
| 2021-05-31 | $8.53 | $8.64 | $8.38 | $8.43 | $8.43 | 23,415,130 |
| 2021-05-28 | $8.31 | $8.61 | $8.16 | $8.45 | $8.45 | 25,323,430 |
| 2021-05-27 | $8.47 | $8.50 | $8.24 | $8.30 | $8.30 | 20,372,430 |
| 2021-05-26 | $8.27 | $8.65 | $8.25 | $8.48 | $8.48 | 29,802,840 |
| 2021-05-25 | $8.16 | $8.32 | $8.01 | $8.27 | $8.27 | 27,826,400 |
| 2021-05-24 | $7.64 | $8.21 | $7.52 | $8.11 | $8.11 | 26,957,420 |
| 2021-05-21 | $7.45 | $7.85 | $7.36 | $7.55 | $7.55 | 13,854,980 |
| 2021-05-20 | $7.54 | $7.56 | $7.24 | $7.44 | $7.44 | 8,720,640 |
| 2021-05-19 | $7.67 | $7.67 | $7.48 | $7.51 | $7.51 | 7,267,720 |
| 2021-05-18 | $7.63 | $7.70 | $7.53 | $7.65 | $7.65 | 7,639,150 |
| 2021-05-17 | $7.79 | $7.80 | $7.41 | $7.66 | $7.66 | 11,238,990 |
| 2021-05-14 | $7.67 | $7.80 | $7.60 | $7.79 | $7.79 | 15,699,340 |
| 2021-05-13 | $7.52 | $7.81 | $7.45 | $7.66 | $7.66 | 16,518,400 |
| 2021-05-12 | $7.20 | $7.55 | $7.17 | $7.49 | $7.49 | 12,921,180 |
| 2021-05-11 | $7.11 | $7.26 | $7.08 | $7.23 | $7.23 | 6,121,360 |
| 2021-05-10 | $7.16 | $7.18 | $7.05 | $7.15 | $7.15 | 5,509,950 |
| 2021-05-07 | $7.06 | $7.28 | $6.96 | $7.13 | $7.13 | 8,257,960 |
| 2021-05-06 | $7.09 | $7.19 | $7.01 | $7.06 | $7.06 | 5,268,700 |
| 2021-05-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-05-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-04-30 | $7.19 | $7.25 | $6.98 | $7.07 | $7.07 | 8,391,910 |
| 2021-04-29 | $7.17 | $7.29 | $7.13 | $7.24 | $7.24 | 6,505,420 |
| 2021-04-28 | $7.11 | $7.26 | $7.06 | $7.21 | $7.21 | 5,810,390 |
| 2021-04-27 | $7.43 | $7.48 | $7.12 | $7.16 | $7.16 | 10,997,780 |
| 2021-04-26 | $7.38 | $7.49 | $7.28 | $7.43 | $7.43 | 8,891,890 |
| 2021-04-23 | $7.63 | $7.64 | $7.38 | $7.40 | $7.40 | 10,215,700 |
| 2021-04-22 | $7.69 | $7.73 | $7.57 | $7.64 | $7.64 | 8,254,770 |
| 2021-04-21 | $7.98 | $7.98 | $7.64 | $7.66 | $7.66 | 11,089,770 |
| 2021-04-20 | $7.96 | $8.09 | $7.86 | $7.88 | $7.88 | 16,897,250 |
| 2021-04-19 | $7.55 | $8.08 | $7.50 | $8.01 | $8.01 | 19,691,260 |
| 2021-04-16 | $7.36 | $7.58 | $7.35 | $7.50 | $7.50 | 7,945,740 |
| 2021-04-15 | $7.28 | $7.44 | $7.28 | $7.35 | $7.35 | 6,888,390 |
| 2021-04-14 | $7.55 | $7.60 | $7.36 | $7.47 | $7.47 | 9,496,210 |
| 2021-04-13 | $7.84 | $7.86 | $7.57 | $7.65 | $7.65 | 8,577,830 |
| 2021-04-12 | $7.84 | $7.93 | $7.77 | $7.83 | $7.83 | 6,862,650 |
| 2021-04-09 | $7.85 | $7.98 | $7.79 | $7.85 | $7.85 | 7,607,940 |
| 2021-04-08 | $8.10 | $8.11 | $7.88 | $7.89 | $7.89 | 10,134,410 |
| 2021-04-07 | $8.25 | $8.25 | $8.03 | $8.09 | $8.09 | 13,946,660 |
| 2021-04-06 | $8.07 | $8.36 | $7.98 | $8.28 | $8.28 | 15,356,070 |
| 2021-04-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-04-02 | $8.14 | $8.17 | $7.97 | $8.05 | $8.05 | 12,013,680 |
| 2021-04-01 | $8.15 | $8.23 | $7.97 | $8.08 | $8.08 | 17,118,080 |
| 2021-03-31 | $7.67 | $8.42 | $7.67 | $8.24 | $8.24 | 32,185,120 |
| 2021-03-30 | $7.82 | $7.94 | $7.63 | $7.69 | $7.69 | 16,183,430 |
| 2021-03-29 | $8.19 | $8.45 | $7.82 | $7.87 | $7.87 | 24,776,530 |
| 2021-03-26 | $7.91 | $8.10 | $7.74 | $8.09 | $8.09 | 22,373,340 |
| 2021-03-25 | $7.58 | $8.11 | $7.58 | $8.04 | $8.04 | 31,822,460 |
| 2021-03-24 | $7.46 | $7.87 | $7.33 | $7.64 | $7.64 | 17,993,620 |
| 2021-03-23 | $7.48 | $7.65 | $7.38 | $7.51 | $7.51 | 15,269,740 |
| 2021-03-22 | $7.38 | $7.47 | $7.22 | $7.45 | $7.45 | 10,217,960 |
| 2021-03-19 | $7.30 | $7.54 | $7.26 | $7.36 | $7.36 | 13,049,820 |
| 2021-03-18 | $7.78 | $7.84 | $7.37 | $7.38 | $7.38 | 18,311,090 |
| 2021-03-17 | $7.35 | $7.89 | $7.25 | $7.72 | $7.72 | 23,199,510 |
| 2021-03-16 | $7.16 | $7.44 | $7.15 | $7.32 | $7.32 | 9,907,200 |
| 2021-03-15 | $7.36 | $7.38 | $7.12 | $7.17 | $7.17 | 8,520,700 |
| 2021-03-12 | $7.55 | $7.60 | $7.31 | $7.39 | $7.39 | 9,786,710 |
| 2021-03-11 | $7.00 | $7.66 | $6.97 | $7.53 | $7.53 | 16,062,090 |
| 2021-03-10 | $7.48 | $7.56 | $7.02 | $7.07 | $7.07 | 12,294,440 |
| 2021-03-09 | $7.80 | $7.83 | $7.29 | $7.37 | $7.37 | 13,451,770 |
| 2021-03-08 | $7.81 | $8.05 | $7.77 | $7.77 | $7.77 | 14,070,730 |
| 2021-03-05 | $7.55 | $7.88 | $7.53 | $7.85 | $7.85 | 11,336,570 |
| 2021-03-04 | $7.67 | $7.75 | $7.49 | $7.57 | $7.57 | 8,085,700 |
| 2021-03-03 | $7.74 | $7.83 | $7.61 | $7.71 | $7.71 | 8,525,190 |
| 2021-03-02 | $7.92 | $7.95 | $7.69 | $7.77 | $7.77 | 8,716,840 |
| 2021-03-01 | $7.71 | $7.95 | $7.71 | $7.91 | $7.91 | 10,164,000 |
| 2021-02-26 | $7.46 | $7.75 | $7.45 | $7.61 | $7.61 | 10,733,030 |
| 2021-02-25 | $7.74 | $7.83 | $7.41 | $7.54 | $7.54 | 9,697,160 |
| 2021-02-24 | $7.55 | $7.80 | $7.45 | $7.66 | $7.66 | 10,988,430 |
| 2021-02-23 | $7.75 | $7.83 | $7.35 | $7.50 | $7.50 | 11,089,890 |
| 2021-02-22 | $7.76 | $7.98 | $7.67 | $7.67 | $7.67 | 13,878,170 |
| 2021-02-19 | $7.17 | $7.71 | $7.13 | $7.67 | $7.67 | 13,066,860 |
| 2021-02-18 | $7.08 | $7.38 | $7.08 | $7.21 | $7.21 | 11,291,440 |
| 2021-02-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-16 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-15 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-10 | $6.88 | $7.05 | $6.70 | $7.02 | $7.02 | 9,387,980 |
| 2021-02-09 | $6.68 | $6.98 | $6.64 | $6.84 | $6.84 | 8,988,310 |
| 2021-02-08 | $6.76 | $6.85 | $6.62 | $6.73 | $6.73 | 8,579,510 |
| 2021-02-05 | $7.00 | $7.25 | $6.73 | $6.75 | $6.75 | 10,870,880 |
| 2021-02-04 | $7.13 | $7.26 | $6.74 | $6.94 | $6.94 | 12,775,990 |
| 2021-02-03 | $7.54 | $7.59 | $7.17 | $7.21 | $7.21 | 13,660,060 |
| 2021-02-02 | $7.23 | $7.62 | $7.06 | $7.49 | $7.49 | 18,168,890 |
| 2021-02-01 | $7.37 | $7.54 | $7.18 | $7.21 | $7.21 | 11,381,620 |
| 2021-01-29 | $7.46 | $7.50 | $7.13 | $7.38 | $7.38 | 21,743,610 |
| 2021-01-28 | $7.52 | $7.80 | $7.48 | $7.60 | $7.60 | 10,266,450 |
| 2021-01-27 | $7.60 | $7.78 | $7.53 | $7.63 | $7.63 | 11,205,410 |
| 2021-01-26 | $7.71 | $8.07 | $7.53 | $7.60 | $7.60 | 16,834,620 |
| 2021-01-25 | $8.03 | $8.16 | $7.70 | $7.72 | $7.72 | 15,925,950 |
| 2021-01-22 | $8.58 | $8.58 | $8.11 | $8.13 | $8.13 | 11,811,670 |
| 2021-01-21 | $8.50 | $8.78 | $8.37 | $8.55 | $8.55 | 12,682,490 |
| 2021-01-20 | $8.70 | $8.72 | $8.42 | $8.47 | $8.47 | 10,272,260 |
| 2021-01-19 | $8.56 | $8.72 | $8.49 | $8.64 | $8.64 | 9,115,800 |
| 2021-01-18 | $8.38 | $8.66 | $8.38 | $8.57 | $8.57 | 9,645,820 |
| 2021-01-15 | $8.21 | $8.42 | $8.18 | $8.39 | $8.39 | 10,648,310 |
| 2021-01-14 | $8.39 | $8.41 | $7.90 | $8.22 | $8.22 | 16,557,530 |
| 2021-01-13 | $8.51 | $8.59 | $8.21 | $8.47 | $8.47 | 11,170,800 |
| 2021-01-12 | $8.63 | $8.82 | $8.46 | $8.51 | $8.51 | 10,301,370 |
| 2021-01-11 | $8.97 | $9.09 | $8.61 | $8.65 | $8.65 | 9,187,980 |
| 2021-01-08 | $8.82 | $9.14 | $8.60 | $8.97 | $8.97 | 10,611,000 |
| 2021-01-07 | $9.52 | $9.54 | $8.67 | $8.85 | $8.85 | 14,595,100 |
| 2021-01-06 | $9.89 | $9.94 | $9.39 | $9.43 | $9.43 | 10,700,130 |
| 2021-01-05 | $9.90 | $10.10 | $9.82 | $9.94 | $9.94 | 7,418,610 |
| 2021-01-04 | $9.91 | $10.10 | $9.71 | $10.00 | $10.00 | 10,530,660 |
| 2021-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-12-31 | $9.69 | $10.00 | $9.67 | $9.87 | $9.87 | 8,734,720 |
| 2020-12-30 | $9.51 | $9.77 | $9.46 | $9.69 | $9.69 | 8,795,020 |
| 2020-12-29 | $9.43 | $9.85 | $9.29 | $9.55 | $9.55 | 14,810,460 |
| 2020-12-28 | $9.67 | $9.79 | $9.17 | $9.28 | $9.28 | 11,136,960 |
| 2020-12-25 | $9.62 | $9.82 | $9.52 | $9.67 | $9.67 | 6,102,140 |
| 2020-12-24 | $9.99 | $10.02 | $9.63 | $9.64 | $9.64 | 8,423,300 |
| 2020-12-23 | $9.78 | $10.09 | $9.66 | $10.02 | $10.02 | 10,878,200 |
| 2020-12-22 | $10.11 | $10.14 | $9.77 | $9.78 | $9.78 | 10,985,690 |
| 2020-12-21 | $10.25 | $10.43 | $10.10 | $10.17 | $10.17 | 9,272,250 |
| 2020-12-18 | $10.50 | $10.50 | $10.15 | $10.17 | $10.17 | 9,738,580 |
| 2020-12-17 | $10.20 | $10.56 | $9.91 | $10.48 | $10.48 | 13,401,700 |
| 2020-12-16 | $10.36 | $10.46 | $10.07 | $10.12 | $10.12 | 8,817,160 |
| 2020-12-15 | $10.19 | $10.60 | $10.05 | $10.41 | $10.41 | 11,051,700 |
| 2020-12-14 | $9.95 | $10.20 | $9.71 | $10.19 | $10.19 | 7,118,370 |
| 2020-12-11 | $10.24 | $10.36 | $9.96 | $10.02 | $10.02 | 9,422,380 |
| 2020-12-10 | $10.21 | $10.44 | $10.04 | $10.31 | $10.31 | 9,574,120 |
| 2020-12-09 | $10.72 | $10.87 | $10.26 | $10.27 | $10.27 | 14,457,300 |
| 2020-12-08 | $10.83 | $10.92 | $10.70 | $10.72 | $10.72 | 7,868,340 |
| 2020-12-07 | $10.96 | $11.04 | $10.78 | $10.82 | $10.82 | 8,426,650 |
| 2020-12-04 | $11.21 | $11.32 | $10.94 | $10.98 | $10.98 | 11,041,600 |
| 2020-12-03 | $11.33 | $11.42 | $11.08 | $11.21 | $11.21 | 10,842,080 |
| 2020-12-02 | $11.29 | $11.47 | $11.02 | $11.34 | $11.34 | 11,956,500 |
| 2020-12-01 | $10.92 | $11.28 | $10.89 | $11.27 | $11.27 | 12,668,750 |
| 2020-11-30 | $11.06 | $11.27 | $10.78 | $10.96 | $10.96 | 11,618,040 |
| 2020-11-27 | $11.29 | $11.32 | $10.85 | $11.06 | $11.06 | 14,158,280 |
| 2020-11-26 | $10.96 | $11.85 | $10.92 | $11.28 | $11.28 | 23,690,150 |
| 2020-11-25 | $10.87 | $11.25 | $10.62 | $10.92 | $10.92 | 13,911,970 |
| 2020-11-24 | $11.08 | $11.13 | $10.82 | $10.91 | $10.91 | 8,560,860 |
| 2020-11-23 | $11.24 | $11.24 | $10.91 | $11.01 | $11.01 | 10,146,900 |
| 2020-11-20 | $11.41 | $11.47 | $11.14 | $11.16 | $11.16 | 8,541,410 |
| 2020-11-19 | $11.29 | $11.43 | $10.82 | $11.36 | $11.36 | 10,706,080 |
| 2020-11-18 | $10.98 | $11.47 | $10.85 | $11.20 | $11.20 | 14,982,070 |
| 2020-11-17 | $11.15 | $11.16 | $10.59 | $10.93 | $10.93 | 14,541,800 |
| 2020-11-16 | $11.60 | $11.60 | $11.06 | $11.15 | $11.15 | 11,283,760 |
| 2020-11-13 | $11.44 | $11.65 | $11.29 | $11.47 | $11.47 | 9,979,740 |
| 2020-11-12 | $11.64 | $11.87 | $11.34 | $11.40 | $11.40 | 8,768,580 |
| 2020-11-11 | $11.85 | $12.11 | $11.55 | $11.64 | $11.64 | 10,975,450 |
| 2020-11-10 | $12.66 | $12.67 | $11.98 | $12.12 | $12.12 | 13,278,780 |
| 2020-11-09 | $12.20 | $12.62 | $12.16 | $12.52 | $12.52 | 15,805,460 |
| 2020-11-06 | $12.20 | $12.35 | $11.92 | $12.07 | $12.07 | 11,794,080 |
| 2020-11-05 | $11.92 | $12.26 | $11.69 | $12.20 | $12.20 | 14,610,560 |
| 2020-11-04 | $12.03 | $12.18 | $11.70 | $11.80 | $11.80 | 10,934,210 |
| 2020-11-03 | $11.70 | $12.17 | $11.62 | $11.99 | $11.99 | 16,401,720 |
| 2020-11-02 | $12.05 | $12.25 | $11.54 | $11.68 | $11.68 | 17,183,840 |
| 2020-10-30 | $12.74 | $13.20 | $11.90 | $12.19 | $12.19 | 30,614,670 |
| 2020-10-29 | $11.53 | $11.91 | $11.41 | $11.81 | $11.81 | 11,410,710 |
| 2020-10-28 | $11.66 | $11.85 | $11.32 | $11.73 | $11.73 | 12,913,600 |
| 2020-10-27 | $11.31 | $11.70 | $11.02 | $11.67 | $11.67 | 16,125,700 |
| 2020-10-26 | $11.23 | $11.46 | $11.04 | $11.22 | $11.22 | 13,564,090 |
| 2020-10-23 | $11.72 | $11.85 | $11.22 | $11.27 | $11.27 | 12,924,500 |
| 2020-10-22 | $11.69 | $11.86 | $11.39 | $11.63 | $11.63 | 16,784,910 |
| 2020-10-21 | $13.37 | $13.40 | $11.40 | $11.80 | $11.80 | 36,133,140 |
| 2020-10-20 | $13.20 | $13.40 | $12.98 | $13.36 | $13.36 | 7,005,020 |
| 2020-10-19 | $13.33 | $13.76 | $13.01 | $13.24 | $13.24 | 11,395,160 |
| 2020-10-16 | $13.98 | $13.99 | $13.15 | $13.17 | $13.17 | 14,859,310 |
| 2020-10-15 | $13.87 | $14.30 | $13.68 | $14.04 | $14.04 | 9,123,200 |
| 2020-10-14 | $13.93 | $14.40 | $13.69 | $13.89 | $13.89 | 8,477,570 |
| 2020-10-13 | $14.17 | $14.87 | $14.02 | $14.15 | $14.15 | 17,415,700 |
| 2020-10-12 | $13.33 | $14.10 | $13.27 | $13.90 | $13.90 | 14,010,750 |
| 2020-10-09 | $13.20 | $13.69 | $13.15 | $13.20 | $13.20 | 8,711,870 |
| 2020-10-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-10-07 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-10-06 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-10-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-10-02 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-10-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2020-09-30 | $13.20 | $13.20 | $12.80 | $12.89 | $12.89 | 5,181,840 |
| 2020-09-29 | $13.05 | $13.33 | $12.89 | $13.00 | $13.00 | 9,529,410 |
| 2020-09-28 | $13.77 | $13.77 | $12.90 | $13.06 | $13.06 | 12,746,550 |
| 2020-09-25 | $13.99 | $14.16 | $13.45 | $13.65 | $13.65 | 9,494,470 |
| 2020-09-24 | $14.75 | $14.75 | $13.83 | $13.90 | $13.90 | 9,950,400 |
| 2020-09-23 | $14.99 | $15.10 | $14.61 | $14.64 | $14.64 | 8,733,590 |
| 2020-09-22 | $15.15 | $15.42 | $14.75 | $14.95 | $14.95 | 9,130,880 |
| 2020-09-21 | $15.60 | $15.78 | $15.11 | $15.18 | $15.18 | 9,948,120 |
| 2020-09-18 | $15.59 | $15.78 | $15.21 | $15.69 | $15.69 | 12,488,490 |
| 2020-09-17 | $15.25 | $15.75 | $14.83 | $15.70 | $15.70 | 15,295,070 |
| 2020-09-16 | $15.80 | $16.18 | $14.87 | $15.22 | $15.22 | 16,495,870 |
| 2020-09-15 | $16.03 | $16.30 | $15.58 | $15.72 | $15.72 | 18,215,760 |
| 2020-09-14 | $15.42 | $16.20 | $15.18 | $16.20 | $16.20 | 27,794,430 |
| 2020-09-11 | $13.96 | $15.45 | $13.80 | $15.42 | $15.42 | 26,177,740 |
| 2020-09-10 | $15.55 | $16.61 | $14.62 | $14.80 | $14.80 | 37,298,800 |
| 2020-09-09 | $14.66 | $15.78 | $14.40 | $15.41 | $15.41 | 31,777,680 |
| 2020-09-08 | $14.70 | $15.07 | $14.38 | $14.97 | $14.97 | 23,962,380 |
| 2020-09-07 | $14.39 | $15.39 | $14.39 | $14.99 | $14.99 | 33,498,040 |
| 2020-09-04 | $14.00 | $14.64 | $13.99 | $14.20 | $14.20 | 17,957,930 |
| 2020-09-03 | $14.41 | $14.86 | $14.15 | $14.64 | $14.64 | 22,477,980 |
| 2020-09-02 | $14.03 | $14.70 | $13.93 | $14.55 | $14.55 | 24,671,400 |
| 2020-09-01 | $13.92 | $14.17 | $13.63 | $14.10 | $14.10 | 12,831,800 |
| 2020-08-31 | $14.02 | $14.55 | $13.81 | $13.98 | $13.98 | 21,663,560 |
| 2020-08-28 | $13.42 | $14.18 | $13.10 | $13.92 | $13.92 | 20,506,710 |
| 2020-08-27 | $13.27 | $13.59 | $13.00 | $13.39 | $13.39 | 16,423,300 |
| 2020-08-26 | $14.16 | $14.16 | $12.85 | $13.17 | $13.17 | 24,195,400 |
| 2020-08-25 | $13.86 | $14.86 | $13.60 | $14.22 | $14.22 | 29,849,970 |
| 2020-08-24 | $13.88 | $13.99 | $13.10 | $13.60 | $13.60 | 27,302,040 |
| 2020-08-21 | $13.80 | $14.06 | $13.52 | $13.99 | $13.99 | 14,352,300 |
| 2020-08-20 | $14.03 | $14.10 | $13.64 | $13.70 | $13.70 | 17,341,040 |
| 2020-08-19 | $14.96 | $15.21 | $13.80 | $13.93 | $13.93 | 28,803,660 |
| 2020-08-18 | $15.44 | $15.69 | $14.78 | $14.94 | $14.94 | 21,857,280 |
| 2020-08-17 | $15.25 | $15.89 | $15.15 | $15.42 | $15.42 | 24,143,460 |
| 2020-08-14 | $14.87 | $15.75 | $14.67 | $15.19 | $15.19 | 23,356,260 |
| 2020-08-13 | $15.15 | $15.33 | $14.47 | $14.92 | $14.92 | 20,102,600 |
| 2020-08-12 | $16.00 | $16.18 | $14.31 | $14.98 | $14.98 | 41,783,180 |
| 2020-08-11 | $17.06 | $17.20 | $15.80 | $15.90 | $15.90 | 25,046,240 |
| 2020-08-10 | $17.49 | $17.78 | $16.30 | $16.64 | $16.64 | 24,628,170 |
| 2020-08-07 | $17.11 | $17.88 | $16.53 | $17.08 | $17.08 | 29,153,400 |
| 2020-08-06 | $18.01 | $18.88 | $16.88 | $17.36 | $17.36 | 45,731,570 |
| 2020-08-05 | $16.50 | $17.70 | $16.50 | $17.70 | $17.70 | 34,553,560 |
| 2020-08-04 | $17.99 | $17.99 | $15.66 | $16.09 | $16.09 | 40,482,770 |
| 2020-08-03 | $16.24 | $17.18 | $15.35 | $17.16 | $17.16 | 41,429,460 |
| 2020-07-31 | $14.30 | $15.62 | $13.99 | $15.62 | $15.62 | 39,745,920 |
| 2020-07-30 | $14.00 | $15.13 | $13.91 | $14.20 | $14.20 | 45,689,850 |
| 2020-07-29 | $13.01 | $14.10 | $12.80 | $14.10 | $14.10 | 43,687,190 |
| 2020-07-28 | $12.85 | $13.30 | $12.31 | $12.82 | $12.82 | 33,539,650 |
| 2020-07-27 | $13.25 | $13.48 | $12.78 | $12.82 | $12.82 | 60,036,610 |
| 2020-07-24 | $12.93 | $14.20 | $12.93 | $14.20 | $14.20 | 82,017,930 |
| 2020-07-23 | $12.50 | $13.50 | $12.47 | $12.91 | $12.91 | 83,259,230 |
| 2020-07-22 | $12.47 | $12.47 | $11.67 | $12.47 | $12.47 | 67,208,720 |
| 2020-07-21 | $11.34 | $11.34 | $11.15 | $11.34 | $11.34 | 25,167,170 |
| 2020-07-20 | $9.70 | $10.31 | $9.65 | $10.31 | $10.31 | 25,498,100 |
| 2020-07-17 | $9.63 | $9.78 | $9.22 | $9.37 | $9.37 | 11,666,400 |
| 2020-07-16 | $10.35 | $10.47 | $9.56 | $9.66 | $9.66 | 14,200,610 |
| 2020-07-15 | $10.73 | $10.85 | $10.18 | $10.26 | $10.26 | 14,478,830 |
| 2020-07-14 | $10.93 | $11.10 | $10.52 | $10.70 | $10.70 | 17,706,640 |
| 2020-07-13 | $10.77 | $11.16 | $10.76 | $11.02 | $11.02 | 18,538,400 |
| 2020-07-10 | $11.00 | $11.04 | $10.65 | $10.66 | $10.66 | 21,918,930 |
| 2020-07-09 | $10.35 | $11.13 | $10.21 | $10.99 | $10.99 | 28,603,330 |
| 2020-07-08 | $9.99 | $10.38 | $9.98 | $10.35 | $10.35 | 19,083,470 |
| 2020-07-07 | $9.93 | $10.27 | $9.85 | $9.97 | $9.97 | 20,768,430 |
| 2020-07-06 | $9.54 | $9.99 | $9.54 | $9.86 | $9.86 | 16,791,650 |
| 2020-07-03 | $9.38 | $9.50 | $9.29 | $9.45 | $9.45 | 10,425,350 |
| 2020-07-02 | $9.15 | $9.42 | $9.11 | $9.41 | $9.41 | 12,342,120 |
| 2020-07-01 | $9.12 | $9.20 | $8.99 | $9.18 | $9.18 | 8,092,450 |
| 2020-06-30 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 6,736,320 |
| 2020-06-29 | $9.10 | $9.21 | $8.95 | $8.98 | $8.98 | 5,521,810 |
| 2020-06-26 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2020-06-25 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2020-06-24 | $9.13 | $9.17 | $9.04 | $9.08 | $9.08 | 5,801,410 |
| 2020-06-23 | $9.28 | $9.33 | $9.10 | $9.16 | $9.16 | 6,939,370 |
| 2020-06-22 | $9.29 | $9.39 | $9.23 | $9.25 | $9.25 | 7,857,400 |
| 2020-06-19 | $9.42 | $9.43 | $9.27 | $9.29 | $9.29 | 5,930,620 |
| 2020-06-18 | $9.30 | $9.45 | $9.24 | $9.39 | $9.39 | 7,450,310 |
| 2020-06-17 | $9.35 | $9.39 | $9.22 | $9.34 | $9.34 | 6,695,640 |
| 2020-06-16 | $9.11 | $9.46 | $9.11 | $9.42 | $9.42 | 10,457,760 |
| 2020-06-15 | $8.97 | $9.25 | $8.97 | $9.08 | $9.08 | 6,146,720 |
| 2020-06-12 | $8.96 | $9.12 | $8.90 | $9.07 | $9.07 | 6,162,650 |
| 2020-06-11 | $9.16 | $9.33 | $9.10 | $9.15 | $9.15 | 5,940,990 |
| 2020-06-10 | $9.26 | $9.26 | $8.94 | $9.13 | $9.13 | 6,493,840 |
| 2020-06-09 | $9.38 | $9.38 | $9.18 | $9.26 | $9.26 | 5,647,970 |
| 2020-06-08 | $9.45 | $9.57 | $9.32 | $9.35 | $9.35 | 6,316,330 |
| 2020-06-05 | $9.41 | $9.52 | $9.33 | $9.39 | $9.39 | 5,097,200 |
| 2020-06-04 | $9.56 | $9.64 | $9.37 | $9.46 | $9.46 | 6,233,750 |
| 2020-06-03 | $9.66 | $9.70 | $9.46 | $9.47 | $9.47 | 8,268,550 |
| 2020-06-02 | $9.65 | $9.75 | $9.52 | $9.61 | $9.61 | 7,376,800 |
| 2020-06-01 | $9.25 | $9.63 | $9.25 | $9.62 | $9.62 | 10,781,620 |
| 2020-05-29 | $9.25 | $9.43 | $9.21 | $9.23 | $9.23 | 5,588,300 |
| 2020-05-28 | $9.63 | $9.63 | $9.13 | $9.35 | $9.35 | 9,922,710 |
| 2020-05-27 | $9.09 | $9.60 | $8.97 | $9.47 | $9.47 | 9,839,780 |
| 2020-05-26 | $8.88 | $9.17 | $8.88 | $9.13 | $9.13 | 5,500,190 |
| 2020-05-25 | $8.95 | $9.03 | $8.79 | $8.86 | $8.86 | 4,716,610 |
| 2020-05-22 | $9.07 | $9.23 | $8.89 | $8.95 | $8.95 | 6,717,170 |
| 2020-05-21 | $9.60 | $9.65 | $9.09 | $9.13 | $9.13 | 8,327,740 |
| 2020-05-20 | $9.78 | $9.85 | $9.46 | $9.49 | $9.49 | 8,267,340 |
| 2020-05-19 | $9.77 | $9.87 | $9.70 | $9.81 | $9.81 | 5,715,090 |
| 2020-05-18 | $9.83 | $9.94 | $9.42 | $9.69 | $9.69 | 10,129,280 |
| 2020-05-15 | $9.80 | $9.93 | $9.77 | $9.80 | $9.80 | 7,299,700 |
| 2020-05-14 | $9.83 | $9.98 | $9.76 | $9.79 | $9.79 | 6,902,820 |
| 2020-05-13 | $9.90 | $9.94 | $9.82 | $9.85 | $9.85 | 6,660,530 |
| 2020-05-12 | $9.82 | $10.05 | $9.61 | $10.00 | $10.00 | 10,840,250 |
| 2020-05-11 | $9.94 | $10.05 | $9.74 | $9.91 | $9.91 | 11,488,230 |
| 2020-05-08 | $9.95 | $10.15 | $9.80 | $9.88 | $9.88 | 23,595,460 |
| 2020-05-07 | $10.31 | $10.55 | $9.89 | $9.92 | $9.92 | 36,372,660 |
| 2020-05-06 | $9.15 | $9.59 | $9.13 | $9.59 | $9.59 | 9,932,920 |
| 2020-05-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-05-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-05-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-04-30 | $8.92 | $9.34 | $8.88 | $9.25 | $9.25 | 11,022,480 |
| 2020-04-29 | $8.99 | $9.12 | $8.79 | $8.84 | $8.84 | 9,668,790 |
| 2020-04-28 | $9.38 | $9.43 | $8.61 | $9.00 | $9.00 | 14,368,110 |
| 2020-04-27 | $9.54 | $9.61 | $9.38 | $9.40 | $9.40 | 7,484,460 |
| 2020-04-24 | $9.95 | $10.06 | $9.56 | $9.62 | $9.62 | 10,306,530 |
| 2020-04-23 | $10.22 | $10.25 | $9.88 | $9.93 | $9.93 | 11,278,130 |
| 2020-04-22 | $10.09 | $10.23 | $10.06 | $10.20 | $10.20 | 10,558,740 |
| 2020-04-21 | $9.89 | $10.28 | $9.87 | $10.27 | $10.27 | 17,312,550 |
| 2020-04-20 | $9.85 | $9.95 | $9.75 | $9.95 | $9.95 | 9,757,460 |
| 2020-04-17 | $10.12 | $10.24 | $9.81 | $9.84 | $9.84 | 16,570,690 |
| 2020-04-16 | $10.00 | $10.15 | $9.84 | $10.05 | $10.05 | 14,537,340 |
| 2020-04-15 | $10.28 | $10.50 | $10.08 | $10.09 | $10.09 | 13,193,190 |
| 2020-04-14 | $10.21 | $10.45 | $10.00 | $10.36 | $10.36 | 12,360,010 |
| 2020-04-13 | $10.47 | $10.48 | $10.02 | $10.10 | $10.10 | 18,637,110 |
| 2020-04-10 | $11.22 | $11.39 | $10.72 | $10.72 | $10.72 | 36,555,030 |
| 2020-04-09 | $11.04 | $12.19 | $11.04 | $11.91 | $11.91 | 46,472,270 |
| 2020-04-08 | $10.74 | $11.18 | $10.69 | $11.08 | $11.08 | 27,109,020 |
| 2020-04-07 | $10.61 | $10.80 | $10.56 | $10.74 | $10.74 | 17,550,730 |
| 2020-04-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-04-03 | $10.68 | $10.75 | $10.30 | $10.36 | $10.36 | 15,364,270 |
| 2020-04-02 | $10.24 | $10.73 | $10.14 | $10.72 | $10.72 | 19,446,210 |
| 2020-04-01 | $10.28 | $10.54 | $10.09 | $10.16 | $10.16 | 17,170,270 |
| 2020-03-31 | $10.60 | $10.75 | $10.13 | $10.25 | $10.25 | 19,031,080 |
| 2020-03-30 | $11.04 | $11.22 | $10.23 | $10.41 | $10.41 | 25,160,110 |
| 2020-03-27 | $11.98 | $12.03 | $11.33 | $11.37 | $11.37 | 23,999,960 |
| 2020-03-26 | $11.60 | $12.37 | $11.47 | $11.83 | $11.83 | 31,846,550 |
| 2020-03-25 | $11.90 | $12.04 | $11.60 | $11.71 | $11.71 | 29,073,700 |
| 2020-03-24 | $11.29 | $11.68 | $10.90 | $11.65 | $11.65 | 28,937,050 |
| 2020-03-23 | $11.35 | $11.71 | $10.80 | $10.95 | $10.95 | 22,522,790 |
| 2020-03-20 | $12.05 | $12.10 | $11.58 | $11.75 | $11.75 | 21,903,730 |
| 2020-03-19 | $11.43 | $12.05 | $11.43 | $11.96 | $11.96 | 28,098,820 |
| 2020-03-18 | $12.15 | $12.38 | $11.41 | $11.50 | $11.50 | 32,158,070 |
| 2020-03-17 | $12.46 | $12.60 | $11.55 | $11.92 | $11.92 | 31,576,960 |
| 2020-03-16 | $13.44 | $13.44 | $12.28 | $12.28 | $12.28 | 42,878,170 |
| 2020-03-13 | $13.30 | $14.00 | $13.00 | $13.64 | $13.64 | 53,194,980 |
| 2020-03-12 | $12.94 | $14.26 | $12.81 | $14.13 | $14.13 | 58,989,810 |
| 2020-03-11 | $13.24 | $13.95 | $13.11 | $13.36 | $13.36 | 69,774,610 |
| 2020-03-10 | $11.88 | $13.05 | $11.88 | $13.05 | $13.05 | 55,677,070 |
| 2020-03-09 | $12.03 | $12.65 | $11.58 | $11.86 | $11.86 | 40,622,610 |
| 2020-03-06 | $12.48 | $12.80 | $12.08 | $12.24 | $12.24 | 46,699,050 |
| 2020-03-05 | $13.90 | $14.49 | $12.98 | $12.98 | $12.98 | 76,024,790 |
| 2020-03-04 | $12.63 | $13.75 | $12.63 | $13.50 | $13.50 | 77,931,590 |
| 2020-03-03 | $13.20 | $13.96 | $12.80 | $12.90 | $12.90 | 98,940,250 |
| 2020-03-02 | $11.59 | $12.69 | $11.13 | $12.69 | $12.69 | 52,277,330 |
| 2020-02-28 | $12.14 | $12.48 | $11.54 | $11.54 | $11.54 | 50,779,790 |
| 2020-02-27 | $11.85 | $12.82 | $11.70 | $12.82 | $12.82 | 43,598,940 |
| 2020-02-26 | $11.67 | $12.41 | $11.60 | $11.65 | $11.65 | 48,762,630 |
| 2020-02-25 | $11.72 | $12.08 | $11.06 | $11.94 | $11.94 | 59,931,800 |
| 2020-02-24 | $11.89 | $12.60 | $11.68 | $12.29 | $12.29 | 75,223,250 |
| 2020-02-21 | $10.63 | $11.61 | $10.54 | $11.61 | $11.61 | 51,370,310 |
| 2020-02-20 | $10.37 | $10.60 | $10.19 | $10.55 | $10.55 | 24,129,840 |
| 2020-02-19 | $10.25 | $10.62 | $10.05 | $10.37 | $10.37 | 26,945,950 |
| 2020-02-18 | $10.01 | $10.36 | $10.01 | $10.36 | $10.36 | 23,583,780 |
| 2020-02-17 | $9.62 | $9.98 | $9.52 | $9.98 | $9.98 | 21,524,300 |
| 2020-02-14 | $9.38 | $9.74 | $9.36 | $9.54 | $9.54 | 18,630,070 |
| 2020-02-13 | $9.68 | $9.70 | $9.42 | $9.46 | $9.46 | 17,800,730 |
| 2020-02-12 | $9.48 | $9.74 | $9.33 | $9.69 | $9.69 | 21,111,500 |
| 2020-02-11 | $9.73 | $9.73 | $9.38 | $9.45 | $9.45 | 14,649,910 |
| 2020-02-10 | $9.43 | $9.68 | $9.40 | $9.58 | $9.58 | 18,768,800 |
| 2020-02-07 | $9.10 | $9.51 | $9.04 | $9.44 | $9.44 | 20,596,090 |
| 2020-02-06 | $8.75 | $9.21 | $8.70 | $9.12 | $9.12 | 21,041,650 |
| 2020-02-05 | $8.65 | $9.09 | $8.63 | $8.83 | $8.83 | 24,139,390 |
| 2020-02-04 | $8.35 | $8.85 | $8.35 | $8.65 | $8.65 | 33,180,790 |
| 2020-02-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 844,000 |
| 2020-01-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-01-23 | $10.40 | $10.45 | $10.31 | $10.31 | $10.31 | 18,577,100 |
| 2020-01-22 | $11.30 | $11.55 | $11.14 | $11.46 | $11.46 | 24,583,710 |
| 2020-01-21 | $11.94 | $12.06 | $11.40 | $11.57 | $11.57 | 25,142,370 |
| 2020-01-20 | $11.35 | $11.87 | $11.13 | $11.75 | $11.75 | 30,219,500 |
| 2020-01-17 | $11.59 | $11.97 | $11.32 | $11.32 | $11.32 | 25,736,140 |
| 2020-01-16 | $11.67 | $11.67 | $11.39 | $11.55 | $11.55 | 20,061,280 |
| 2020-01-15 | $11.32 | $11.72 | $11.21 | $11.72 | $11.72 | 26,865,850 |
| 2020-01-14 | $11.51 | $11.62 | $11.28 | $11.30 | $11.30 | 14,862,710 |
| 2020-01-13 | $11.41 | $11.64 | $11.30 | $11.58 | $11.58 | 17,429,080 |
| 2020-01-10 | $11.45 | $11.74 | $11.32 | $11.41 | $11.41 | 21,728,490 |
| 2020-01-09 | $11.18 | $11.58 | $11.15 | $11.39 | $11.39 | 23,450,330 |
| 2020-01-08 | $11.17 | $11.32 | $10.89 | $11.04 | $11.04 | 18,917,170 |
| 2020-01-07 | $11.11 | $11.31 | $10.97 | $11.23 | $11.23 | 20,783,240 |
| 2020-01-06 | $11.03 | $11.25 | $10.87 | $11.10 | $11.10 | 22,854,520 |
| 2020-01-03 | $10.80 | $11.10 | $10.72 | $11.10 | $11.10 | 24,258,990 |
| 2020-01-02 | $10.51 | $10.85 | $10.38 | $10.78 | $10.78 | 14,601,670 |
| 2020-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-31 | $10.32 | $10.60 | $10.30 | $10.34 | $10.34 | 9,375,640 |
| 2019-12-30 | $10.45 | $10.48 | $10.08 | $10.38 | $10.38 | 10,573,120 |
| 2019-12-27 | $10.80 | $10.90 | $10.47 | $10.52 | $10.52 | 8,944,770 |
| 2019-12-26 | $10.77 | $10.83 | $10.60 | $10.79 | $10.79 | 8,143,920 |
| 2019-12-25 | $10.62 | $10.89 | $10.58 | $10.78 | $10.78 | 11,185,710 |
| 2019-12-24 | $10.39 | $10.65 | $10.33 | $10.60 | $10.60 | 8,091,190 |
| 2019-12-23 | $10.53 | $10.69 | $10.27 | $10.35 | $10.35 | 9,771,730 |
| 2019-12-20 | $11.05 | $11.05 | $10.52 | $10.62 | $10.62 | 13,979,790 |
| 2019-12-19 | $10.80 | $11.08 | $10.76 | $11.00 | $11.00 | 17,444,530 |
| 2019-12-18 | $10.86 | $11.02 | $10.77 | $10.84 | $10.84 | 13,517,000 |
| 2019-12-17 | $10.89 | $10.94 | $10.76 | $10.85 | $10.85 | 16,307,940 |
| 2019-12-16 | $10.74 | $10.93 | $10.62 | $10.89 | $10.89 | 15,802,060 |
| 2019-12-13 | $10.60 | $10.82 | $10.51 | $10.72 | $10.72 | 14,607,800 |
| 2019-12-12 | $10.36 | $10.77 | $10.30 | $10.53 | $10.53 | 17,281,450 |
| 2019-12-11 | $10.48 | $10.55 | $10.26 | $10.30 | $10.30 | 12,175,990 |
| 2019-12-10 | $10.36 | $10.60 | $10.20 | $10.60 | $10.60 | 15,268,230 |
| 2019-12-09 | $10.05 | $10.61 | $9.98 | $10.42 | $10.42 | 17,329,190 |
| 2019-12-06 | $9.96 | $10.05 | $9.86 | $10.03 | $10.03 | 6,609,710 |
| 2019-12-05 | $9.82 | $10.05 | $9.81 | $9.99 | $9.99 | 8,322,870 |
| 2019-12-04 | $9.80 | $9.88 | $9.75 | $9.81 | $9.81 | 4,983,200 |
| 2019-12-03 | $9.66 | $9.89 | $9.61 | $9.89 | $9.89 | 6,100,370 |
| 2019-12-02 | $9.60 | $9.77 | $9.57 | $9.71 | $9.71 | 5,441,270 |
| 2019-11-29 | $9.56 | $9.62 | $9.47 | $9.57 | $9.57 | 4,638,310 |
| 2019-11-28 | $9.68 | $9.72 | $9.50 | $9.53 | $9.53 | 5,057,880 |
| 2019-11-27 | $9.62 | $9.75 | $9.56 | $9.69 | $9.69 | 4,970,460 |
| 2019-11-26 | $9.61 | $9.71 | $9.54 | $9.62 | $9.62 | 4,357,200 |
| 2019-11-25 | $9.90 | $10.02 | $9.50 | $9.59 | $9.59 | 9,912,500 |
| 2019-11-22 | $10.27 | $10.43 | $9.87 | $9.95 | $9.95 | 12,611,910 |
| 2019-11-21 | $10.25 | $10.36 | $10.14 | $10.25 | $10.25 | 7,405,110 |
| 2019-11-20 | $10.49 | $10.63 | $10.30 | $10.41 | $10.41 | 11,546,090 |
| 2019-11-19 | $10.25 | $10.58 | $10.21 | $10.56 | $10.56 | 15,040,020 |
| 2019-11-18 | $10.15 | $10.31 | $10.05 | $10.27 | $10.27 | 8,038,360 |
| 2019-11-15 | $10.12 | $10.36 | $10.03 | $10.21 | $10.21 | 9,264,300 |
| 2019-11-14 | $9.96 | $10.26 | $9.96 | $10.19 | $10.19 | 7,716,830 |
| 2019-11-13 | $10.10 | $10.10 | $9.90 | $10.03 | $10.03 | 4,657,270 |
| 2019-11-12 | $9.96 | $10.14 | $9.75 | $10.06 | $10.06 | 7,824,400 |
| 2019-11-11 | $10.17 | $10.22 | $9.85 | $9.90 | $9.90 | 9,453,900 |
| 2019-11-08 | $10.36 | $10.52 | $10.27 | $10.30 | $10.30 | 9,663,540 |
| 2019-11-07 | $10.10 | $10.34 | $10.03 | $10.27 | $10.27 | 9,322,210 |
| 2019-11-06 | $10.28 | $10.40 | $9.92 | $10.05 | $10.05 | 13,000,930 |
| 2019-11-05 | $10.45 | $10.53 | $10.07 | $10.33 | $10.33 | 11,672,260 |
| 2019-11-04 | $10.45 | $10.60 | $10.45 | $10.48 | $10.48 | 9,245,210 |
| 2019-11-01 | $10.31 | $10.51 | $10.30 | $10.37 | $10.37 | 10,456,100 |
| 2019-10-31 | $11.06 | $11.16 | $10.30 | $10.36 | $10.36 | 22,464,410 |
| 2019-10-30 | $11.06 | $11.45 | $10.91 | $10.98 | $10.98 | 18,227,890 |
| 2019-10-29 | $11.97 | $11.97 | $11.17 | $11.18 | $11.18 | 29,083,440 |
| 2019-10-28 | $11.89 | $12.19 | $11.41 | $11.96 | $11.96 | 34,541,930 |
| 2019-10-25 | $11.35 | $11.46 | $11.06 | $11.33 | $11.33 | 16,669,780 |
| 2019-10-24 | $11.50 | $11.59 | $11.16 | $11.45 | $11.45 | 17,192,660 |
| 2019-10-23 | $11.73 | $11.78 | $11.30 | $11.48 | $11.48 | 24,962,100 |
| 2019-10-22 | $11.43 | $12.07 | $11.26 | $11.84 | $11.84 | 31,704,190 |
| 2019-10-21 | $11.08 | $11.50 | $11.06 | $11.43 | $11.43 | 21,703,920 |
| 2019-10-18 | $10.90 | $11.38 | $10.83 | $11.18 | $11.18 | 25,639,570 |
| 2019-10-17 | $10.79 | $11.06 | $10.71 | $10.91 | $10.91 | 15,161,840 |
| 2019-10-16 | $10.50 | $11.20 | $10.50 | $11.05 | $11.05 | 23,215,920 |
| 2019-10-15 | $10.95 | $11.11 | $10.48 | $10.48 | $10.48 | 14,307,760 |
| 2019-10-14 | $10.94 | $11.13 | $10.93 | $11.03 | $11.03 | 14,403,640 |
| 2019-10-11 | $10.93 | $11.22 | $10.80 | $10.88 | $10.88 | 17,608,620 |
| 2019-10-10 | $10.64 | $10.87 | $10.59 | $10.79 | $10.79 | 12,600,530 |
| 2019-10-09 | $10.44 | $10.67 | $10.24 | $10.66 | $10.66 | 9,900,980 |
| 2019-10-08 | $10.59 | $10.70 | $10.37 | $10.52 | $10.52 | 8,455,190 |
| 2019-10-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-09-30 | $10.66 | $10.85 | $10.43 | $10.45 | $10.45 | 9,122,250 |
| 2019-09-27 | $10.64 | $10.85 | $10.59 | $10.66 | $10.66 | 11,190,700 |
| 2019-09-26 | $11.25 | $11.40 | $10.50 | $10.60 | $10.60 | 18,783,820 |
| 2019-09-25 | $11.71 | $11.79 | $11.22 | $11.24 | $11.24 | 18,502,190 |
| 2019-09-24 | $11.73 | $12.09 | $11.60 | $11.87 | $11.87 | 23,749,210 |
| 2019-09-23 | $11.58 | $11.75 | $11.26 | $11.74 | $11.74 | 17,350,720 |
| 2019-09-20 | $11.75 | $12.08 | $11.63 | $11.69 | $11.69 | 18,715,640 |
| 2019-09-19 | $11.50 | $11.84 | $11.50 | $11.76 | $11.76 | 16,586,030 |
| 2019-09-18 | $11.79 | $11.79 | $11.41 | $11.50 | $11.50 | 19,180,630 |
| 2019-09-17 | $12.35 | $12.40 | $11.55 | $11.69 | $11.69 | 31,910,200 |
| 2019-09-16 | $12.41 | $12.76 | $12.34 | $12.46 | $12.46 | 26,650,480 |
| 2019-09-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2019-09-12 | $12.00 | $12.56 | $11.93 | $12.48 | $12.48 | 33,093,350 |
| 2019-09-11 | $11.95 | $12.29 | $11.81 | $12.03 | $12.03 | 27,109,640 |
| 2019-09-10 | $12.23 | $12.23 | $11.78 | $11.95 | $11.95 | 30,619,960 |
| 2019-09-09 | $11.59 | $12.38 | $11.40 | $12.23 | $12.23 | 41,746,480 |
| 2019-09-06 | $11.42 | $11.72 | $11.20 | $11.43 | $11.43 | 29,557,280 |
| 2019-09-05 | $11.27 | $11.80 | $11.14 | $11.35 | $11.35 | 41,826,080 |
| 2019-09-04 | $11.16 | $11.33 | $10.91 | $11.22 | $11.22 | 26,707,020 |
| 2019-09-03 | $11.05 | $11.59 | $11.05 | $11.27 | $11.27 | 35,529,620 |
| 2019-09-02 | $10.63 | $11.24 | $10.60 | $11.16 | $11.16 | 27,548,090 |
| 2019-08-30 | $10.99 | $11.20 | $10.65 | $10.75 | $10.75 | 29,838,600 |
| 2019-08-29 | $10.66 | $11.29 | $10.48 | $11.04 | $11.04 | 42,047,770 |
| 2019-08-28 | $10.50 | $10.70 | $10.28 | $10.66 | $10.66 | 22,571,420 |
| 2019-08-27 | $10.43 | $10.66 | $10.35 | $10.56 | $10.56 | 19,744,790 |
| 2019-08-26 | $10.18 | $10.51 | $10.17 | $10.39 | $10.39 | 14,923,160 |
| 2019-08-23 | $10.59 | $10.70 | $10.36 | $10.46 | $10.46 | 22,476,830 |
| 2019-08-22 | $10.27 | $10.96 | $10.26 | $10.61 | $10.61 | 32,266,610 |
| 2019-08-21 | $10.52 | $10.69 | $10.30 | $10.31 | $10.31 | 31,489,130 |
| 2019-08-20 | $10.24 | $10.46 | $10.12 | $10.45 | $10.45 | 26,128,930 |
| 2019-08-19 | $9.70 | $10.34 | $9.70 | $10.20 | $10.20 | 26,788,170 |
| 2019-08-16 | $9.69 | $9.78 | $9.53 | $9.59 | $9.59 | 13,057,910 |
| 2019-08-15 | $9.19 | $9.73 | $9.17 | $9.66 | $9.66 | 18,742,110 |
| 2019-08-14 | $9.97 | $10.08 | $9.65 | $9.70 | $9.70 | 15,800,000 |
| 2019-08-13 | $9.90 | $9.96 | $9.71 | $9.80 | $9.80 | 13,508,240 |
| 2019-08-12 | $10.00 | $10.14 | $9.62 | $10.11 | $10.11 | 20,816,550 |
| 2019-08-09 | $10.47 | $10.51 | $9.98 | $10.00 | $10.00 | 22,645,670 |
| 2019-08-08 | $10.33 | $10.57 | $10.13 | $10.48 | $10.48 | 21,580,880 |
| 2019-08-07 | $10.80 | $10.88 | $10.26 | $10.27 | $10.27 | 31,510,760 |
| 2019-08-06 | $10.23 | $10.74 | $9.85 | $10.73 | $10.73 | 33,177,260 |
| 2019-08-05 | $10.53 | $10.67 | $10.23 | $10.56 | $10.56 | 26,719,810 |
| 2019-08-02 | $10.00 | $10.91 | $9.88 | $10.49 | $10.49 | 34,829,450 |
| 2019-08-01 | $10.15 | $10.48 | $10.03 | $10.21 | $10.21 | 31,900,260 |
| 2019-07-31 | $9.70 | $10.17 | $9.65 | $10.17 | $10.17 | 25,586,380 |
| 2019-07-30 | $9.74 | $9.87 | $9.65 | $9.70 | $9.70 | 10,957,790 |
| 2019-07-29 | $9.72 | $9.84 | $9.68 | $9.80 | $9.80 | 8,459,630 |
| 2019-07-26 | $9.77 | $9.79 | $9.55 | $9.69 | $9.69 | 8,313,402 |
| 2019-07-25 | $9.73 | $9.87 | $9.67 | $9.80 | $9.80 | 11,103,600 |
| 2019-07-24 | $9.58 | $9.87 | $9.47 | $9.76 | $9.76 | 14,648,860 |
| 2019-07-23 | $9.28 | $9.53 | $9.25 | $9.53 | $9.53 | 8,244,500 |
| 2019-07-22 | $9.65 | $9.80 | $9.19 | $9.23 | $9.23 | 9,533,620 |
| 2019-07-19 | $9.63 | $9.84 | $9.62 | $9.64 | $9.64 | 6,797,800 |
| 2019-07-18 | $9.86 | $9.88 | $9.60 | $9.60 | $9.60 | 10,580,700 |
| 2019-07-17 | $9.87 | $10.17 | $9.80 | $10.03 | $10.03 | 14,307,570 |
| 2019-07-16 | $9.90 | $10.05 | $9.82 | $9.91 | $9.91 | 11,037,180 |
| 2019-07-15 | $9.60 | $10.02 | $9.35 | $9.88 | $9.88 | 13,227,430 |
| 2019-07-12 | $9.73 | $9.82 | $9.57 | $9.62 | $9.62 | 9,879,600 |
| 2019-07-11 | $10.01 | $10.10 | $9.72 | $9.79 | $9.79 | 12,912,350 |
| 2019-07-10 | $9.84 | $10.27 | $9.79 | $10.08 | $10.08 | 17,053,250 |
| 2019-07-09 | $9.70 | $9.92 | $9.66 | $9.82 | $9.82 | 9,770,290 |
| 2019-07-08 | $10.29 | $10.30 | $9.64 | $9.78 | $9.78 | 16,421,280 |
| 2019-07-05 | $10.29 | $10.52 | $10.15 | $10.38 | $10.38 | 12,767,060 |
| 2019-07-04 | $10.50 | $10.52 | $10.12 | $10.23 | $10.23 | 13,439,340 |
| 2019-07-03 | $10.90 | $10.90 | $10.38 | $10.42 | $10.42 | 24,275,900 |
| 2019-07-02 | $10.66 | $11.10 | $10.50 | $11.00 | $11.00 | 38,084,370 |
| 2019-07-01 | $10.50 | $10.76 | $10.38 | $10.63 | $10.63 | 27,515,980 |
| 2019-06-28 | $10.45 | $10.58 | $9.92 | $10.11 | $10.11 | 23,523,630 |
| 2019-06-27 | $10.53 | $10.78 | $10.44 | $10.55 | $10.55 | 22,613,690 |
| 2019-06-26 | $10.39 | $10.78 | $10.34 | $10.34 | $10.34 | 20,895,530 |
| 2019-06-25 | $10.91 | $10.95 | $10.54 | $10.62 | $10.62 | 24,798,800 |
| 2019-06-24 | $11.20 | $11.36 | $10.96 | $11.06 | $11.06 | 31,628,390 |
| 2019-06-21 | $11.14 | $11.36 | $10.86 | $10.90 | $10.90 | 37,240,190 |
| 2019-06-20 | $10.77 | $11.08 | $10.40 | $10.86 | $10.86 | 34,058,650 |
| 2019-06-19 | $10.65 | $11.25 | $10.56 | $10.82 | $10.82 | 43,933,110 |
| 2019-06-18 | $10.78 | $10.94 | $10.23 | $10.35 | $10.35 | 31,995,690 |
| 2019-06-17 | $11.03 | $11.25 | $10.49 | $10.79 | $10.79 | 30,988,210 |
| 2019-06-14 | $11.20 | $11.56 | $10.73 | $11.03 | $11.03 | 54,229,400 |
| 2019-06-13 | $11.00 | $12.23 | $11.00 | $11.75 | $11.75 | 73,367,160 |
| 2019-06-12 | $11.02 | $11.87 | $11.02 | $11.12 | $11.12 | 55,937,880 |
| 2019-06-11 | $10.93 | $11.16 | $10.43 | $11.10 | $11.10 | 49,931,400 |
| 2019-06-10 | $10.44 | $11.24 | $10.44 | $10.79 | $10.79 | 42,983,600 |
| 2019-06-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-06-06 | $11.00 | $11.03 | $10.42 | $10.42 | $10.42 | 50,455,550 |
| 2019-06-05 | $10.85 | $12.38 | $10.55 | $11.58 | $11.58 | 84,855,250 |
| 2019-06-04 | $12.85 | $13.39 | $11.64 | $11.65 | $11.65 | 114,554,880 |
| 2019-06-03 | $11.59 | $12.17 | $11.41 | $12.17 | $12.17 | 73,122,550 |
| 2019-05-31 | $9.93 | $11.06 | $9.88 | $11.06 | $11.06 | 40,736,620 |
| 2019-05-30 | $10.74 | $10.81 | $10.05 | $10.05 | $10.05 | 45,679,900 |
| 2019-05-29 | $10.70 | $11.28 | $10.30 | $11.17 | $11.17 | 59,712,720 |
| 2019-05-28 | $10.23 | $11.45 | $10.05 | $11.12 | $11.12 | 77,615,560 |
| 2019-05-27 | $9.60 | $10.68 | $9.60 | $10.41 | $10.41 | 50,661,890 |
| 2019-05-24 | $11.00 | $11.00 | $10.19 | $10.19 | $10.19 | 57,826,310 |
| 2019-05-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 4,829,610 |
| 2019-05-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,115,560 |
| 2019-05-21 | $9.20 | $9.50 | $8.68 | $9.35 | $9.35 | 41,971,460 |
| 2019-05-20 | $8.29 | $9.12 | $8.15 | $9.12 | $9.12 | 25,974,680 |
| 2019-05-17 | $8.62 | $8.99 | $8.23 | $8.29 | $8.29 | 24,222,760 |
| 2019-05-16 | $8.36 | $8.46 | $8.22 | $8.40 | $8.40 | 12,493,430 |
| 2019-05-15 | $8.31 | $8.43 | $8.20 | $8.38 | $8.38 | 15,918,840 |
| 2019-05-14 | $8.05 | $8.36 | $8.05 | $8.24 | $8.24 | 13,928,840 |
| 2019-05-13 | $8.17 | $8.38 | $8.09 | $8.17 | $8.17 | 14,352,470 |
| 2019-05-10 | $7.94 | $8.38 | $7.81 | $8.31 | $8.31 | 20,964,870 |
| 2019-05-09 | $8.11 | $8.30 | $7.80 | $7.83 | $7.83 | 12,802,600 |
| 2019-05-08 | $7.95 | $8.56 | $7.84 | $8.09 | $8.09 | 16,412,080 |
| 2019-05-07 | $8.60 | $8.86 | $8.17 | $8.29 | $8.29 | 29,801,190 |
| 2019-05-06 | $9.28 | $9.28 | $9.08 | $9.08 | $9.08 | 16,191,970 |
| 2019-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-04-30 | $9.45 | $10.58 | $9.21 | $10.09 | $10.09 | 42,925,890 |
| 2019-04-29 | $10.48 | $10.58 | $9.50 | $9.69 | $9.69 | 46,464,550 |
| 2019-04-26 | $9.00 | $10.21 | $8.88 | $10.21 | $10.21 | 36,815,030 |
| 2019-04-25 | $9.28 | $9.93 | $9.12 | $9.28 | $9.28 | 23,194,810 |
| 2019-04-24 | $9.06 | $9.25 | $8.99 | $9.24 | $9.24 | 10,285,100 |
| 2019-04-23 | $9.30 | $9.34 | $8.95 | $9.05 | $9.05 | 14,517,530 |
| 2019-04-22 | $9.80 | $9.80 | $9.29 | $9.35 | $9.35 | 20,794,790 |
| 2019-04-19 | $9.60 | $9.93 | $9.49 | $9.78 | $9.78 | 26,748,530 |
| 2019-04-18 | $9.33 | $9.66 | $9.26 | $9.61 | $9.61 | 24,539,230 |
| 2019-04-17 | $9.56 | $9.60 | $9.28 | $9.36 | $9.36 | 22,150,070 |
| 2019-04-16 | $8.90 | $9.59 | $8.82 | $9.56 | $9.56 | 29,676,600 |
| 2019-04-15 | $9.06 | $9.38 | $8.96 | $8.99 | $8.99 | 22,495,230 |
| 2019-04-12 | $8.96 | $9.00 | $8.80 | $8.94 | $8.94 | 7,041,590 |
| 2019-04-11 | $9.15 | $9.20 | $8.91 | $8.93 | $8.93 | 8,760,560 |
| 2019-04-10 | $9.11 | $9.24 | $8.92 | $9.12 | $9.12 | 11,211,600 |
| 2019-04-09 | $9.00 | $9.19 | $8.90 | $9.17 | $9.17 | 9,634,690 |
| 2019-04-08 | $9.31 | $9.40 | $8.84 | $9.00 | $9.00 | 15,692,410 |
| 2019-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2019-04-04 | $9.49 | $9.51 | $9.26 | $9.31 | $9.31 | 12,173,910 |
| 2019-04-03 | $9.32 | $9.44 | $9.28 | $9.41 | $9.41 | 12,147,300 |
| 2019-04-02 | $9.48 | $9.66 | $9.31 | $9.41 | $9.41 | 22,106,600 |
| 2019-04-01 | $9.24 | $9.43 | $9.14 | $9.39 | $9.39 | 20,652,450 |
| 2019-03-29 | $8.92 | $9.12 | $8.68 | $9.08 | $9.08 | 14,284,300 |
| 2019-03-28 | $9.00 | $9.35 | $8.82 | $8.85 | $8.85 | 12,662,000 |
| 2019-03-27 | $8.94 | $9.03 | $8.70 | $9.02 | $9.02 | 7,085,000 |
| 2019-03-26 | $9.15 | $9.20 | $8.80 | $8.85 | $8.85 | 12,334,230 |
| 2019-03-25 | $9.27 | $9.49 | $9.20 | $9.23 | $9.23 | 11,156,210 |
| 2019-03-22 | $9.56 | $9.62 | $9.12 | $9.59 | $9.59 | 13,130,710 |
| 2019-03-21 | $9.36 | $9.65 | $9.36 | $9.55 | $9.55 | 14,088,790 |
| 2019-03-20 | $9.42 | $9.62 | $9.10 | $9.38 | $9.38 | 12,103,010 |
| 2019-03-19 | $9.40 | $9.75 | $9.29 | $9.46 | $9.46 | 11,567,340 |
| 2019-03-18 | $9.37 | $9.44 | $9.05 | $9.44 | $9.44 | 11,496,370 |
| 2019-03-15 | $9.43 | $9.50 | $9.11 | $9.28 | $9.28 | 10,899,800 |
| 2019-03-14 | $9.84 | $10.02 | $9.03 | $9.28 | $9.28 | 17,347,790 |
| 2019-03-13 | $10.51 | $10.52 | $9.66 | $9.90 | $9.90 | 26,405,580 |
| 2019-03-12 | $10.79 | $11.15 | $10.38 | $10.61 | $10.61 | 34,819,130 |
| 2019-03-11 | $10.32 | $10.47 | $9.87 | $10.47 | $10.47 | 42,558,810 |
| 2019-03-08 | $9.71 | $10.45 | $9.52 | $9.52 | $9.52 | 31,671,740 |
| 2019-03-07 | $10.30 | $11.20 | $10.20 | $10.58 | $10.58 | 45,841,960 |
| 2019-03-06 | $10.64 | $10.64 | $9.00 | $10.29 | $10.29 | 62,511,880 |
| 2019-03-05 | $9.67 | $9.67 | $9.51 | $9.67 | $9.67 | 13,639,420 |
| 2019-03-04 | $8.51 | $8.79 | $8.47 | $8.79 | $8.79 | 15,251,480 |
| 2019-03-01 | $8.07 | $8.07 | $7.81 | $7.99 | $7.99 | 10,614,740 |
| 2019-02-28 | $7.93 | $8.05 | $7.88 | $8.00 | $8.00 | 8,989,340 |
| 2019-02-27 | $8.10 | $8.15 | $7.83 | $7.97 | $7.97 | 14,685,400 |
| 2019-02-26 | $8.30 | $8.36 | $8.00 | $8.12 | $8.12 | 24,764,000 |
| 2019-02-25 | $7.89 | $8.48 | $7.80 | $8.47 | $8.47 | 25,132,850 |
| 2019-02-22 | $7.45 | $7.97 | $7.43 | $7.71 | $7.71 | 18,160,900 |
| 2019-02-21 | $7.39 | $7.71 | $7.36 | $7.49 | $7.49 | 15,607,320 |
| 2019-02-20 | $7.45 | $7.48 | $7.30 | $7.43 | $7.43 | 8,675,240 |
| 2019-02-19 | $7.46 | $7.64 | $7.31 | $7.45 | $7.45 | 12,009,400 |
| 2019-02-18 | $7.18 | $7.41 | $7.14 | $7.41 | $7.41 | 10,327,200 |
| 2019-02-15 | $7.14 | $7.25 | $7.07 | $7.11 | $7.11 | 7,132,780 |
| 2019-02-14 | $7.10 | $7.27 | $7.03 | $7.13 | $7.13 | 8,403,120 |
| 2019-02-13 | $6.99 | $7.18 | $6.92 | $7.09 | $7.09 | 8,046,100 |
| 2019-02-12 | $6.93 | $7.07 | $6.89 | $6.99 | $6.99 | 7,051,560 |
| 2019-02-11 | $6.70 | $6.96 | $6.58 | $6.92 | $6.92 | 8,501,000 |
| 2019-02-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-02-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-02-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-02-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-02-01 | $6.28 | $6.74 | $6.25 | $6.64 | $6.64 | 12,908,780 |
| 2019-01-31 | $6.22 | $6.45 | $6.22 | $6.22 | $6.22 | 20,021,830 |
| 2019-01-30 | $7.05 | $7.19 | $6.90 | $6.91 | $6.91 | 6,440,900 |
| 2019-01-29 | $7.17 | $7.26 | $6.75 | $7.06 | $7.06 | 7,281,200 |
| 2019-01-28 | $7.62 | $7.71 | $7.14 | $7.14 | $7.14 | 9,772,530 |
| 2019-01-25 | $7.61 | $7.74 | $7.50 | $7.56 | $7.56 | 7,591,380 |
| 2019-01-24 | $7.51 | $7.69 | $7.42 | $7.63 | $7.63 | 9,006,980 |
| 2019-01-23 | $7.46 | $7.54 | $7.36 | $7.53 | $7.53 | 9,146,700 |
| 2019-01-22 | $7.70 | $7.83 | $7.58 | $7.60 | $7.60 | 9,703,960 |
| 2019-01-21 | $7.63 | $7.82 | $7.57 | $7.66 | $7.66 | 13,240,670 |
| 2019-01-18 | $7.77 | $7.79 | $7.50 | $7.61 | $7.61 | 13,134,240 |
| 2019-01-17 | $7.96 | $8.01 | $7.71 | $7.74 | $7.74 | 12,665,020 |
| 2019-01-16 | $8.26 | $8.37 | $8.00 | $8.03 | $8.03 | 11,542,970 |
| 2019-01-15 | $8.16 | $8.32 | $8.05 | $8.26 | $8.26 | 12,025,730 |
| 2019-01-14 | $8.09 | $8.25 | $7.97 | $8.24 | $8.24 | 11,150,170 |
| 2019-01-11 | $8.40 | $8.48 | $8.10 | $8.18 | $8.18 | 18,128,220 |
| 2019-01-10 | $8.11 | $8.47 | $7.98 | $8.38 | $8.38 | 23,887,390 |
| 2019-01-09 | $8.10 | $8.37 | $7.95 | $8.06 | $8.06 | 24,283,620 |
| 2019-01-08 | $8.23 | $8.48 | $8.01 | $8.14 | $8.14 | 26,749,850 |
| 2019-01-07 | $8.40 | $8.77 | $8.17 | $8.28 | $8.28 | 46,322,490 |
| 2019-01-04 | $7.20 | $8.10 | $7.13 | $8.10 | $8.10 | 28,019,560 |
| 2019-01-03 | $7.45 | $7.52 | $7.15 | $7.36 | $7.36 | 13,925,650 |
| 2019-01-02 | $7.25 | $7.60 | $7.15 | $7.49 | $7.49 | 16,849,070 |
| 2019-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-12-31 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-12-28 | $7.35 | $7.42 | $7.11 | $7.32 | $7.32 | 19,516,330 |
| 2018-12-27 | $7.18 | $7.94 | $7.18 | $7.53 | $7.53 | 33,835,620 |
| 2018-12-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2018-12-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2018-12-24 | $6.79 | $7.02 | $6.74 | $6.99 | $6.99 | 6,913,230 |
| 2018-12-21 | $6.74 | $6.90 | $6.68 | $6.80 | $6.80 | 5,693,530 |
| 2018-12-20 | $6.70 | $6.82 | $6.70 | $6.81 | $6.81 | 5,432,720 |
| 2018-12-19 | $6.92 | $6.94 | $6.68 | $6.68 | $6.68 | 6,158,910 |
| 2018-12-18 | $7.16 | $7.27 | $6.51 | $6.91 | $6.91 | 8,801,510 |
| 2018-12-17 | $7.28 | $7.35 | $7.16 | $7.23 | $7.23 | 5,602,390 |
| 2018-12-14 | $7.75 | $7.84 | $7.39 | $7.40 | $7.40 | 10,057,910 |
| 2018-12-13 | $7.51 | $7.67 | $7.39 | $7.67 | $7.67 | 9,140,470 |
| 2018-12-12 | $7.68 | $7.68 | $7.41 | $7.46 | $7.46 | 8,829,010 |
| 2018-12-11 | $7.39 | $7.68 | $7.39 | $7.68 | $7.68 | 12,710,630 |
| 2018-12-10 | $7.32 | $7.54 | $7.27 | $7.37 | $7.37 | 6,993,720 |
| 2018-12-07 | $7.27 | $7.41 | $7.24 | $7.35 | $7.35 | 6,525,920 |
| 2018-12-06 | $7.60 | $7.60 | $7.21 | $7.21 | $7.21 | 10,344,530 |
| 2018-12-05 | $7.43 | $7.64 | $7.42 | $7.60 | $7.60 | 7,502,010 |
| 2018-12-04 | $7.65 | $7.72 | $7.56 | $7.65 | $7.65 | 9,282,800 |
| 2018-12-03 | $7.78 | $7.90 | $7.64 | $7.68 | $7.68 | 12,977,270 |
| 2018-11-30 | $7.34 | $7.56 | $7.16 | $7.56 | $7.56 | 7,372,600 |
| 2018-11-29 | $7.76 | $7.79 | $7.29 | $7.30 | $7.30 | 10,465,100 |
| 2018-11-28 | $7.56 | $7.85 | $7.44 | $7.75 | $7.75 | 15,279,440 |
| 2018-11-27 | $7.30 | $7.65 | $7.30 | $7.45 | $7.45 | 9,087,700 |
| 2018-11-26 | $6.99 | $7.34 | $6.98 | $7.23 | $7.23 | 7,564,430 |
| 2018-11-23 | $7.58 | $7.58 | $6.98 | $7.01 | $7.01 | 8,733,310 |
| 2018-11-22 | $7.46 | $7.64 | $7.36 | $7.57 | $7.57 | 6,132,980 |
| 2018-11-21 | $7.32 | $7.47 | $7.29 | $7.45 | $7.45 | 4,895,110 |
| 2018-11-20 | $7.68 | $7.73 | $7.43 | $7.47 | $7.47 | 6,956,700 |
| 2018-11-19 | $7.68 | $7.78 | $7.53 | $7.75 | $7.75 | 7,334,400 |
| 2018-11-16 | $7.61 | $7.87 | $7.54 | $7.71 | $7.71 | 11,405,140 |
| 2018-11-15 | $7.34 | $7.60 | $7.34 | $7.57 | $7.57 | 8,664,860 |
| 2018-11-14 | $7.44 | $7.50 | $7.31 | $7.35 | $7.35 | 7,863,990 |
| 2018-11-13 | $7.27 | $7.51 | $7.22 | $7.46 | $7.46 | 11,387,500 |
| 2018-11-12 | $7.18 | $7.39 | $7.10 | $7.38 | $7.38 | 8,843,660 |
| 2018-11-09 | $6.95 | $7.50 | $6.91 | $7.15 | $7.15 | 11,598,060 |
| 2018-11-08 | $7.15 | $7.22 | $6.94 | $6.95 | $6.95 | 6,715,400 |
| 2018-11-07 | $7.00 | $7.40 | $6.90 | $7.16 | $7.16 | 13,140,050 |
| 2018-11-06 | $6.81 | $6.96 | $6.74 | $6.96 | $6.96 | 5,016,930 |
| 2018-11-05 | $6.91 | $7.10 | $6.72 | $6.92 | $6.92 | 8,043,890 |
| 2018-11-02 | $6.85 | $6.98 | $6.78 | $6.96 | $6.96 | 8,164,030 |
| 2018-11-01 | $6.72 | $6.97 | $6.72 | $6.76 | $6.76 | 8,413,200 |
| 2018-10-31 | $6.60 | $6.74 | $6.58 | $6.66 | $6.66 | 4,368,030 |
| 2018-10-30 | $6.48 | $6.65 | $6.36 | $6.60 | $6.60 | 4,634,110 |
| 2018-10-29 | $6.42 | $6.97 | $6.35 | $6.57 | $6.57 | 4,696,030 |
| 2018-10-26 | $6.47 | $6.56 | $6.38 | $6.48 | $6.48 | 3,297,200 |
| 2018-10-25 | $6.28 | $6.44 | $6.18 | $6.38 | $6.38 | 4,261,340 |
| 2018-10-24 | $6.52 | $6.59 | $6.43 | $6.50 | $6.50 | 4,191,200 |
| 2018-10-23 | $6.64 | $6.73 | $6.45 | $6.50 | $6.50 | 5,825,980 |
| 2018-10-22 | $6.31 | $6.78 | $6.26 | $6.69 | $6.69 | 10,291,430 |
| 2018-10-19 | $6.09 | $6.43 | $6.05 | $6.41 | $6.41 | 5,286,500 |
| 2018-10-18 | $6.44 | $6.44 | $6.15 | $6.19 | $6.19 | 4,978,200 |
| 2018-10-17 | $6.39 | $6.53 | $6.28 | $6.48 | $6.48 | 5,635,720 |
| 2018-10-16 | $6.27 | $6.42 | $6.21 | $6.28 | $6.28 | 3,218,010 |
| 2018-10-15 | $6.28 | $6.60 | $6.23 | $6.24 | $6.24 | 4,241,910 |
| 2018-10-12 | $6.09 | $6.36 | $5.96 | $6.21 | $6.21 | 3,924,800 |
| 2018-10-11 | $6.79 | $6.86 | $6.43 | $6.43 | $6.43 | 4,110,300 |
| 2018-10-10 | $7.16 | $7.18 | $7.03 | $7.14 | $7.14 | 2,027,630 |
| 2018-10-09 | $7.21 | $7.22 | $7.07 | $7.12 | $7.12 | 2,509,580 |
| 2018-10-08 | $7.35 | $7.41 | $7.08 | $7.13 | $7.13 | 3,392,510 |
| 2018-10-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-10-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-10-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-10-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-10-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-09-28 | $7.33 | $7.58 | $7.23 | $7.58 | $7.58 | 4,549,650 |
| 2018-09-27 | $7.61 | $7.62 | $7.26 | $7.31 | $7.31 | 7,239,600 |
| 2018-09-26 | $7.64 | $7.66 | $7.55 | $7.58 | $7.58 | 4,276,660 |
| 2018-09-25 | $7.70 | $7.73 | $7.55 | $7.58 | $7.58 | 4,764,000 |
| 2018-09-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2018-09-21 | $7.75 | $7.79 | $7.53 | $7.73 | $7.73 | 7,086,120 |
| 2018-09-20 | $8.03 | $8.08 | $7.61 | $7.72 | $7.72 | 8,359,020 |
| 2018-09-19 | $8.02 | $8.15 | $7.92 | $8.04 | $8.04 | 7,066,970 |
| 2018-09-18 | $7.86 | $8.02 | $7.85 | $7.99 | $7.99 | 3,691,780 |
| 2018-09-17 | $8.01 | $8.03 | $7.86 | $7.88 | $7.88 | 2,601,380 |
| 2018-09-14 | $8.14 | $8.20 | $7.97 | $8.06 | $8.06 | 2,912,860 |
| 2018-09-13 | $8.07 | $8.19 | $7.97 | $8.12 | $8.12 | 3,107,690 |
| 2018-09-12 | $8.02 | $8.17 | $7.96 | $7.97 | $7.97 | 2,967,570 |
| 2018-09-11 | $7.93 | $8.09 | $7.89 | $8.02 | $8.02 | 3,322,810 |
| 2018-09-10 | $8.41 | $8.41 | $7.88 | $7.90 | $7.90 | 6,782,740 |
| 2018-09-07 | $8.53 | $8.61 | $8.24 | $8.41 | $8.41 | 4,751,470 |
| 2018-09-06 | $8.23 | $8.77 | $8.11 | $8.43 | $8.43 | 6,640,410 |
| 2018-09-05 | $8.58 | $8.69 | $8.25 | $8.25 | $8.25 | 6,108,130 |
| 2018-09-04 | $8.52 | $8.68 | $8.31 | $8.60 | $8.60 | 4,752,710 |
| 2018-09-03 | $8.52 | $8.55 | $8.14 | $8.51 | $8.51 | 4,869,700 |
| 2018-08-31 | $8.65 | $8.75 | $8.50 | $8.50 | $8.50 | 4,012,970 |
| 2018-08-30 | $8.95 | $8.95 | $8.59 | $8.64 | $8.64 | 6,251,470 |
| 2018-08-29 | $9.01 | $9.08 | $8.81 | $8.96 | $8.96 | 5,875,100 |
| 2018-08-28 | $9.00 | $9.20 | $8.76 | $8.87 | $8.87 | 8,187,140 |
| 2018-08-27 | $8.65 | $8.97 | $8.60 | $8.89 | $8.89 | 9,470,400 |
| 2018-08-24 | $8.78 | $8.93 | $8.51 | $8.55 | $8.55 | 5,456,370 |
| 2018-08-23 | $8.62 | $8.95 | $8.56 | $8.83 | $8.83 | 6,949,370 |
| 2018-08-22 | $8.80 | $8.84 | $8.61 | $8.65 | $8.65 | 5,767,630 |
| 2018-08-21 | $8.76 | $9.05 | $8.60 | $8.91 | $8.91 | 11,076,030 |
| 2018-08-20 | $8.45 | $8.85 | $8.33 | $8.78 | $8.78 | 8,527,500 |
| 2018-08-17 | $8.60 | $8.81 | $8.33 | $8.38 | $8.38 | 5,943,200 |
| 2018-08-16 | $8.34 | $8.70 | $8.18 | $8.47 | $8.47 | 7,031,870 |
| 2018-08-15 | $8.63 | $8.77 | $8.41 | $8.43 | $8.43 | 4,557,400 |
| 2018-08-14 | $8.76 | $8.80 | $8.61 | $8.63 | $8.63 | 5,641,690 |
| 2018-08-13 | $8.45 | $8.97 | $8.38 | $8.80 | $8.80 | 8,640,920 |
| 2018-08-10 | $8.41 | $8.61 | $8.35 | $8.55 | $8.55 | 6,287,020 |
| 2018-08-09 | $7.98 | $8.70 | $7.88 | $8.42 | $8.42 | 8,052,770 |
| 2018-08-08 | $8.20 | $8.35 | $7.97 | $7.98 | $7.98 | 5,378,790 |
| 2018-08-07 | $8.01 | $8.29 | $8.01 | $8.26 | $8.26 | 5,557,800 |
| 2018-08-06 | $8.20 | $8.20 | $7.81 | $7.97 | $7.97 | 6,600,420 |
| 2018-08-03 | $8.78 | $8.78 | $8.30 | $8.33 | $8.33 | 5,446,620 |
| 2018-08-02 | $9.25 | $9.28 | $8.44 | $8.66 | $8.66 | 9,577,770 |
| 2018-08-01 | $9.54 | $9.75 | $9.37 | $9.37 | $9.37 | 4,814,880 |
| 2018-07-31 | $9.47 | $9.79 | $9.42 | $9.53 | $9.53 | 4,867,880 |
| 2018-07-30 | $9.75 | $9.89 | $9.41 | $9.52 | $9.52 | 5,433,340 |
| 2018-07-27 | $9.80 | $10.00 | $9.65 | $9.82 | $9.82 | 6,973,580 |
| 2018-07-26 | $9.82 | $9.99 | $9.74 | $9.79 | $9.79 | 6,479,310 |
| 2018-07-25 | $9.94 | $10.12 | $9.85 | $9.97 | $9.97 | 9,232,580 |
| 2018-07-24 | $10.01 | $10.16 | $9.84 | $9.97 | $9.97 | 13,187,270 |
| 2018-07-23 | $9.70 | $10.47 | $9.60 | $10.19 | $10.19 | 22,638,660 |
| 2018-07-20 | $9.03 | $9.99 | $8.98 | $9.99 | $9.99 | 16,821,350 |
| 2018-07-19 | $9.16 | $9.26 | $8.85 | $9.08 | $9.08 | 9,316,210 |
| 2018-07-18 | $9.65 | $9.66 | $9.17 | $9.21 | $9.21 | 10,579,550 |
| 2018-07-17 | $9.84 | $9.84 | $9.20 | $9.43 | $9.43 | 18,453,810 |
| 2018-07-16 | $8.69 | $9.50 | $8.64 | $9.50 | $9.50 | 11,724,690 |
| 2018-07-13 | $8.85 | $8.96 | $8.61 | $8.64 | $8.64 | 6,020,100 |
| 2018-07-12 | $8.46 | $8.96 | $8.45 | $8.80 | $8.80 | 8,211,430 |
| 2018-07-11 | $8.92 | $8.92 | $8.20 | $8.47 | $8.47 | 9,371,430 |
| 2018-07-10 | $9.17 | $9.24 | $8.95 | $9.10 | $9.10 | 5,945,630 |
| 2018-07-09 | $8.98 | $9.19 | $8.91 | $9.17 | $9.17 | 7,435,830 |
| 2018-07-06 | $8.82 | $9.16 | $8.70 | $8.89 | $8.89 | 9,308,990 |
| 2018-07-05 | $8.80 | $9.16 | $8.70 | $8.72 | $8.72 | 7,177,890 |
| 2018-07-04 | $9.20 | $9.26 | $8.82 | $8.93 | $8.93 | 8,535,990 |
| 2018-07-03 | $8.95 | $9.48 | $8.80 | $9.37 | $9.37 | 11,756,360 |
| 2018-07-02 | $9.10 | $9.38 | $8.83 | $9.00 | $9.00 | 15,309,900 |
| 2018-06-29 | $8.23 | $8.98 | $8.17 | $8.98 | $8.98 | 9,939,300 |
| 2018-06-28 | $8.28 | $8.46 | $8.06 | $8.16 | $8.16 | 3,949,600 |
| 2018-06-27 | $8.43 | $8.43 | $8.22 | $8.25 | $8.25 | 3,545,400 |
| 2018-06-26 | $7.95 | $8.42 | $7.80 | $8.33 | $8.33 | 5,602,880 |
| 2018-06-25 | $8.25 | $8.39 | $8.02 | $8.07 | $8.07 | 4,127,500 |
| 2018-06-22 | $8.14 | $8.32 | $7.99 | $8.18 | $8.18 | 4,167,500 |
| 2018-06-21 | $8.47 | $8.55 | $7.87 | $8.10 | $8.10 | 6,048,700 |
| 2018-06-20 | $8.18 | $8.56 | $8.18 | $8.47 | $8.47 | 5,365,000 |
| 2018-06-19 | $9.10 | $9.22 | $8.38 | $8.38 | $8.38 | 6,076,700 |
| 2018-06-18 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2018-06-15 | $9.55 | $9.69 | $9.22 | $9.31 | $9.31 | 4,536,600 |
| 2018-06-14 | $9.47 | $9.62 | $9.31 | $9.50 | $9.50 | 3,373,900 |
| 2018-06-13 | $9.80 | $9.80 | $9.45 | $9.47 | $9.47 | 3,789,680 |
| 2018-06-12 | $9.48 | $9.81 | $9.40 | $9.78 | $9.78 | 5,319,000 |
| 2018-06-11 | $9.81 | $9.85 | $9.32 | $9.42 | $9.42 | 4,737,600 |
| 2018-06-08 | $9.83 | $9.87 | $9.68 | $9.77 | $9.77 | 4,461,400 |
| 2018-06-07 | $10.19 | $10.24 | $9.61 | $9.72 | $9.72 | 7,646,100 |
| 2018-06-06 | $10.23 | $10.32 | $10.09 | $10.14 | $10.14 | 4,703,400 |
| 2018-06-05 | $10.06 | $10.35 | $10.05 | $10.31 | $10.25 | 6,992,470 |
| 2018-06-04 | $10.30 | $10.38 | $10.03 | $10.32 | $10.26 | 6,019,660 |
| 2018-06-01 | $10.22 | $10.47 | $10.00 | $10.17 | $10.11 | 3,971,150 |
| 2018-05-31 | $10.33 | $10.47 | $10.19 | $10.33 | $10.27 | 3,834,600 |
| 2018-05-30 | $10.95 | $10.95 | $10.08 | $10.16 | $10.10 | 6,674,050 |
| 2018-05-29 | $11.26 | $11.55 | $11.06 | $11.09 | $11.02 | 5,073,300 |
| 2018-05-28 | $11.77 | $11.93 | $11.30 | $11.36 | $11.29 | 5,635,900 |
| 2018-05-25 | $12.24 | $12.28 | $11.68 | $11.75 | $11.68 | 7,306,200 |
| 2018-05-24 | $12.13 | $12.32 | $12.05 | $12.23 | $12.16 | 7,123,750 |
| 2018-05-23 | $12.40 | $12.45 | $12.04 | $12.06 | $11.99 | 11,142,740 |
| 2018-05-22 | $11.81 | $12.30 | $11.75 | $12.27 | $12.20 | 12,514,210 |
| 2018-05-21 | $11.74 | $12.06 | $11.74 | $11.88 | $11.81 | 7,440,200 |
| 2018-05-18 | $11.50 | $11.95 | $11.47 | $11.80 | $11.73 | 8,059,190 |
| 2018-05-17 | $11.47 | $11.59 | $11.28 | $11.56 | $11.49 | 5,951,820 |
| 2018-05-16 | $11.82 | $11.85 | $11.40 | $11.42 | $11.35 | 6,641,920 |
| 2018-05-15 | $11.68 | $11.94 | $11.62 | $11.93 | $11.86 | 6,685,280 |
| 2018-05-14 | $11.58 | $11.88 | $11.51 | $11.65 | $11.58 | 9,071,890 |
| 2018-05-11 | $12.47 | $12.50 | $11.90 | $11.98 | $11.91 | 10,466,470 |
| 2018-05-10 | $12.64 | $12.71 | $12.21 | $12.47 | $12.40 | 9,705,880 |
| 2018-05-09 | $12.67 | $12.75 | $12.48 | $12.66 | $12.59 | 9,667,720 |
| 2018-05-08 | $12.63 | $12.80 | $12.38 | $12.78 | $12.70 | 13,135,820 |
| 2018-05-07 | $12.49 | $12.72 | $12.39 | $12.59 | $12.52 | 12,812,630 |
| 2018-05-04 | $12.75 | $12.87 | $12.25 | $12.30 | $12.23 | 12,720,790 |
| 2018-05-03 | $12.41 | $12.97 | $12.34 | $12.92 | $12.84 | 14,956,450 |
| 2018-05-02 | $13.03 | $13.39 | $12.22 | $12.54 | $12.47 | 17,486,210 |
| 2018-05-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2018-04-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2018-04-27 | $13.27 | $13.40 | $12.82 | $13.15 | $13.07 | 21,767,050 |
| 2018-04-26 | $13.76 | $14.08 | $13.08 | $13.14 | $13.06 | 34,398,070 |
| 2018-04-25 | $13.99 | $15.07 | $13.91 | $14.24 | $14.16 | 56,348,970 |
| 2018-04-24 | $13.20 | $13.70 | $12.66 | $13.70 | $13.62 | 39,496,890 |
| 2018-04-23 | $11.52 | $12.45 | $11.38 | $12.45 | $12.38 | 11,062,440 |
| 2018-04-20 | $12.31 | $12.44 | $11.30 | $11.32 | $11.25 | 16,438,180 |
| 2018-04-19 | $12.59 | $12.63 | $12.15 | $12.20 | $12.13 | 19,516,980 |
| 2018-04-18 | $11.09 | $12.20 | $11.09 | $12.20 | $12.13 | 11,466,740 |
| 2018-04-17 | $11.98 | $12.23 | $11.00 | $11.09 | $11.02 | 10,629,200 |
| 2018-04-16 | $12.00 | $12.31 | $11.88 | $12.18 | $12.11 | 11,272,100 |
| 2018-04-13 | $11.98 | $12.12 | $11.73 | $11.93 | $11.86 | 8,867,700 |
| 2018-04-12 | $11.47 | $12.08 | $11.47 | $11.77 | $11.70 | 13,256,080 |
| 2018-04-11 | $11.18 | $11.55 | $11.18 | $11.44 | $11.37 | 7,411,950 |
| 2018-04-10 | $11.68 | $11.69 | $10.86 | $11.18 | $11.11 | 10,976,250 |
| 2018-04-09 | $11.27 | $11.97 | $11.27 | $11.77 | $11.70 | 7,102,900 |
| 2018-04-06 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2018-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2018-04-04 | $11.93 | $11.94 | $11.37 | $11.39 | $11.32 | 7,250,900 |
| 2018-04-03 | $11.91 | $11.95 | $11.63 | $11.85 | $11.78 | 8,695,820 |
| 2018-04-02 | $12.38 | $12.66 | $12.06 | $12.16 | $12.09 | 14,274,020 |
| 2018-03-30 | $11.95 | $12.25 | $11.80 | $12.19 | $12.12 | 12,477,900 |
| 2018-03-29 | $11.82 | $12.06 | $11.60 | $11.83 | $11.76 | 9,619,840 |
| 2018-03-28 | $11.22 | $11.89 | $11.12 | $11.77 | $11.70 | 12,432,620 |
| 2018-03-27 | $11.17 | $11.61 | $11.08 | $11.52 | $11.45 | 10,942,090 |
| 2018-03-26 | $10.42 | $11.24 | $10.01 | $11.05 | $10.99 | 8,875,200 |
| 2018-03-23 | $11.35 | $11.40 | $10.65 | $10.65 | $10.59 | 10,550,920 |
| 2018-03-22 | $11.83 | $12.19 | $11.72 | $11.83 | $11.76 | 7,458,050 |
| 2018-03-21 | $12.30 | $12.55 | $11.77 | $11.77 | $11.70 | 11,797,240 |
| 2018-03-20 | $11.93 | $12.44 | $11.79 | $12.38 | $12.31 | 10,696,340 |
| 2018-03-19 | $11.78 | $12.25 | $11.73 | $12.11 | $12.04 | 8,908,080 |
| 2018-03-16 | $12.11 | $12.24 | $11.80 | $11.80 | $11.73 | 8,056,690 |
| 2018-03-15 | $11.86 | $12.22 | $11.66 | $12.18 | $12.11 | 11,200,880 |
| 2018-03-14 | $12.15 | $12.42 | $11.92 | $11.96 | $11.89 | 10,796,790 |
| 2018-03-13 | $12.35 | $12.67 | $12.19 | $12.31 | $12.24 | 18,387,910 |
| 2018-03-12 | $12.10 | $12.79 | $12.01 | $12.56 | $12.49 | 32,515,840 |
| 2018-03-09 | $10.54 | $11.63 | $10.54 | $11.63 | $11.56 | 14,456,080 |
| 2018-03-08 | $10.51 | $10.72 | $10.47 | $10.57 | $10.51 | 6,625,160 |
| 2018-03-07 | $11.02 | $11.38 | $10.69 | $10.69 | $10.63 | 12,030,610 |
| 2018-03-06 | $10.72 | $10.85 | $10.54 | $10.62 | $10.56 | 5,860,130 |
| 2018-03-05 | $10.62 | $10.76 | $10.46 | $10.75 | $10.69 | 6,088,240 |
| 2018-03-02 | $10.55 | $10.82 | $10.42 | $10.57 | $10.51 | 6,707,350 |
| 2018-03-01 | $10.03 | $10.83 | $10.02 | $10.68 | $10.62 | 11,328,710 |
| 2018-02-28 | $9.85 | $10.37 | $9.74 | $10.14 | $10.08 | 7,192,820 |
| 2018-02-27 | $9.82 | $10.05 | $9.76 | $9.93 | $9.87 | 5,669,280 |
| 2018-02-26 | $9.63 | $9.87 | $9.56 | $9.82 | $9.76 | 4,829,100 |
| 2018-02-23 | $9.55 | $9.60 | $9.42 | $9.58 | $9.52 | 2,091,080 |
| 2018-02-22 | $9.54 | $9.65 | $9.40 | $9.55 | $9.49 | 2,673,540 |
| 2018-02-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-02-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-02-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-02-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-02-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-02-14 | $9.65 | $9.65 | $9.39 | $9.40 | $9.34 | 1,307,840 |
| 2018-02-13 | $9.68 | $9.73 | $9.53 | $9.56 | $9.50 | 2,634,900 |
| 2018-02-12 | $9.42 | $9.75 | $9.42 | $9.64 | $9.58 | 2,538,710 |
| 2018-02-09 | $9.01 | $9.51 | $9.01 | $9.46 | $9.40 | 3,610,990 |
| 2018-02-08 | $9.20 | $9.67 | $9.18 | $9.57 | $9.51 | 3,316,340 |
| 2018-02-07 | $9.32 | $9.43 | $8.91 | $9.25 | $9.20 | 3,889,730 |
| 2018-02-06 | $9.68 | $9.85 | $9.12 | $9.14 | $9.09 | 3,572,940 |
| 2018-02-05 | $9.70 | $10.03 | $9.61 | $9.89 | $9.83 | 2,138,100 |
| 2018-02-02 | $10.37 | $10.55 | $9.75 | $9.89 | $9.83 | 5,238,500 |
| 2018-02-01 | $10.45 | $10.65 | $10.30 | $10.41 | $10.35 | 3,380,500 |
| 2018-01-31 | $10.96 | $11.08 | $10.36 | $10.43 | $10.37 | 4,691,960 |
| 2018-01-30 | $11.16 | $11.18 | $10.96 | $11.00 | $10.94 | 3,152,080 |
| 2018-01-29 | $11.50 | $11.78 | $10.98 | $11.16 | $11.09 | 8,223,630 |
| 2018-01-26 | $11.82 | $12.01 | $11.78 | $11.90 | $11.83 | 3,697,420 |
| 2018-01-25 | $12.03 | $12.35 | $11.82 | $11.82 | $11.75 | 5,644,770 |
| 2018-01-24 | $11.82 | $12.18 | $11.73 | $12.08 | $12.01 | 7,095,070 |
| 2018-01-23 | $11.87 | $11.96 | $11.66 | $11.89 | $11.82 | 2,358,430 |
| 2018-01-22 | $11.43 | $12.12 | $11.28 | $11.97 | $11.90 | 3,784,240 |
| 2018-01-19 | $11.55 | $11.69 | $11.43 | $11.48 | $11.41 | 1,616,300 |
| 2018-01-18 | $11.60 | $11.95 | $11.60 | $11.66 | $11.59 | 2,644,320 |
| 2018-01-17 | $11.36 | $11.62 | $11.12 | $11.51 | $11.44 | 2,765,770 |
| 2018-01-16 | $11.37 | $11.48 | $11.31 | $11.44 | $11.37 | 1,760,970 |
| 2018-01-15 | $11.94 | $11.94 | $11.32 | $11.37 | $11.30 | 3,106,330 |
| 2018-01-12 | $12.51 | $12.52 | $12.05 | $12.06 | $11.99 | 2,921,740 |
| 2018-01-11 | $12.16 | $12.67 | $12.10 | $12.47 | $12.40 | 4,565,220 |
| 2018-01-10 | $12.05 | $12.28 | $11.88 | $12.22 | $12.15 | 3,196,500 |
| 2018-01-09 | $11.99 | $12.18 | $11.93 | $11.93 | $11.86 | 2,548,600 |
| 2018-01-08 | $12.07 | $12.07 | $11.83 | $11.94 | $11.87 | 2,288,200 |
| 2018-01-05 | $11.89 | $12.28 | $11.81 | $12.11 | $12.04 | 2,674,520 |
| 2018-01-04 | $12.06 | $12.15 | $11.92 | $11.94 | $11.87 | 1,766,850 |
| 2018-01-03 | $12.01 | $12.15 | $11.86 | $12.15 | $12.08 | 3,339,290 |
| 2018-01-02 | $11.90 | $12.02 | $11.80 | $12.02 | $11.95 | 2,853,660 |
| 2018-01-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.95 | 0 |
| 2017-12-29 | $11.57 | $12.02 | $11.51 | $12.02 | $11.95 | 4,440,410 |
| 2017-12-28 | $11.18 | $11.68 | $11.14 | $11.68 | $11.61 | 5,029,800 |
| 2017-12-27 | $11.32 | $11.39 | $11.15 | $11.18 | $11.11 | 1,803,100 |
| 2017-12-26 | $11.18 | $11.40 | $11.06 | $11.39 | $11.32 | 1,695,470 |
| 2017-12-25 | $11.51 | $11.51 | $11.10 | $11.19 | $11.12 | 2,113,640 |
| 2017-12-22 | $11.58 | $11.73 | $11.50 | $11.53 | $11.46 | 1,817,400 |
| 2017-12-21 | $11.77 | $11.88 | $11.46 | $11.62 | $11.55 | 2,940,800 |
| 2017-12-20 | $11.80 | $11.95 | $11.74 | $11.87 | $11.80 | 2,871,670 |
| 2017-12-19 | $11.40 | $12.04 | $11.39 | $11.80 | $11.73 | 5,202,320 |
| 2017-12-18 | $11.50 | $11.59 | $11.24 | $11.30 | $11.23 | 1,990,030 |
| 2017-12-15 | $11.52 | $11.69 | $11.51 | $11.56 | $11.49 | 1,630,670 |
| 2017-12-14 | $11.68 | $11.75 | $11.55 | $11.61 | $11.54 | 1,943,090 |
| 2017-12-13 | $11.59 | $11.80 | $11.52 | $11.68 | $11.61 | 2,030,320 |
| 2017-12-12 | $11.89 | $11.98 | $11.75 | $11.77 | $11.70 | 4,041,560 |
| 2017-12-11 | $11.65 | $12.37 | $11.55 | $11.89 | $11.82 | 5,379,500 |
| 2017-12-08 | $11.20 | $11.43 | $11.05 | $11.26 | $11.19 | 1,993,260 |
| 2017-12-07 | $11.23 | $11.38 | $11.11 | $11.20 | $11.13 | 1,444,280 |
| 2017-12-06 | $11.02 | $11.34 | $10.98 | $11.29 | $11.22 | 2,034,300 |
| 2017-12-05 | $11.50 | $11.72 | $11.00 | $11.16 | $11.09 | 2,627,710 |
| 2017-12-04 | $12.11 | $12.15 | $11.48 | $11.52 | $11.45 | 3,176,390 |
| 2017-12-01 | $11.95 | $12.22 | $11.92 | $12.11 | $12.04 | 2,358,900 |
| 2017-11-30 | $12.08 | $12.30 | $11.92 | $11.94 | $11.87 | 1,898,680 |
| 2017-11-29 | $12.39 | $12.68 | $12.14 | $12.24 | $12.17 | 2,927,770 |
| 2017-11-28 | $11.80 | $12.13 | $11.79 | $12.03 | $11.96 | 1,694,150 |
| 2017-11-27 | $11.81 | $11.99 | $11.62 | $11.79 | $11.72 | 2,214,550 |
| 2017-11-24 | $11.83 | $12.05 | $11.80 | $11.89 | $11.82 | 1,449,580 |
| 2017-11-23 | $12.12 | $12.15 | $11.88 | $11.88 | $11.81 | 2,024,200 |
| 2017-11-22 | $12.00 | $12.15 | $11.81 | $12.13 | $12.06 | 2,662,910 |
| 2017-11-21 | $12.20 | $12.20 | $11.81 | $11.89 | $11.82 | 2,392,180 |
| 2017-11-20 | $11.80 | $12.20 | $11.76 | $12.14 | $12.07 | 1,967,760 |
| 2017-11-17 | $12.79 | $12.79 | $11.89 | $11.99 | $11.92 | 3,187,260 |
| 2017-11-16 | $12.70 | $12.99 | $12.60 | $12.66 | $12.59 | 1,740,700 |
| 2017-11-15 | $12.85 | $13.04 | $12.65 | $12.69 | $12.62 | 1,746,600 |
| 2017-11-14 | $13.17 | $13.17 | $12.79 | $12.90 | $12.82 | 2,655,250 |
| 2017-11-13 | $13.29 | $13.62 | $13.00 | $13.05 | $12.97 | 5,815,760 |
| 2017-11-10 | $12.74 | $13.33 | $12.62 | $13.29 | $13.21 | 5,603,930 |
| 2017-11-09 | $12.65 | $12.95 | $12.52 | $12.77 | $12.69 | 2,608,110 |
| 2017-11-08 | $12.70 | $12.75 | $12.52 | $12.65 | $12.58 | 2,760,170 |
| 2017-11-07 | $12.46 | $12.69 | $12.41 | $12.68 | $12.61 | 2,890,610 |
| 2017-11-06 | $12.39 | $12.59 | $12.32 | $12.52 | $12.45 | 3,392,210 |
| 2017-11-03 | $12.37 | $12.68 | $12.30 | $12.38 | $12.31 | 2,272,660 |
| 2017-11-02 | $12.75 | $12.75 | $12.43 | $12.46 | $12.39 | 2,368,100 |
| 2017-11-01 | $13.04 | $13.17 | $12.62 | $12.64 | $12.57 | 3,423,500 |
| 2017-10-31 | $13.10 | $13.22 | $12.80 | $13.15 | $13.07 | 2,610,170 |
| 2017-10-30 | $13.75 | $13.77 | $13.00 | $13.05 | $12.97 | 2,891,970 |
| 2017-10-27 | $13.90 | $13.94 | $13.60 | $13.62 | $13.54 | 1,796,270 |
| 2017-10-26 | $13.74 | $14.00 | $13.65 | $13.81 | $13.73 | 2,191,720 |
| 2017-10-25 | $13.68 | $13.84 | $13.62 | $13.74 | $13.66 | 1,884,200 |
| 2017-10-24 | $14.02 | $14.15 | $13.62 | $13.74 | $13.66 | 2,824,970 |
| 2017-10-23 | $14.10 | $14.27 | $13.95 | $14.15 | $14.07 | 1,805,900 |
| 2017-10-20 | $14.28 | $14.28 | $13.86 | $14.00 | $13.92 | 2,663,100 |
| 2017-10-19 | $13.80 | $14.32 | $13.54 | $14.16 | $14.08 | 3,718,240 |
| 2017-10-18 | $14.21 | $14.30 | $13.50 | $13.85 | $13.77 | 2,770,700 |
| 2017-10-17 | $14.17 | $14.33 | $14.07 | $14.21 | $14.13 | 2,358,400 |
| 2017-10-16 | $14.83 | $14.83 | $14.12 | $14.18 | $14.10 | 5,074,920 |
| 2017-10-13 | $14.69 | $14.86 | $14.46 | $14.76 | $14.67 | 4,661,520 |
| 2017-10-12 | $14.52 | $14.98 | $14.52 | $14.68 | $14.59 | 4,285,580 |
| 2017-10-11 | $15.04 | $15.06 | $14.62 | $14.63 | $14.54 | 4,639,830 |
| 2017-10-10 | $14.84 | $15.12 | $14.70 | $15.10 | $15.01 | 7,024,500 |
| 2017-10-09 | $14.80 | $14.97 | $14.63 | $14.85 | $14.76 | 6,536,610 |
| 2017-10-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 0 |
| 2017-10-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 0 |
| 2017-10-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 0 |
| 2017-10-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 0 |
| 2017-10-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 0 |
| 2017-09-29 | $14.61 | $14.88 | $14.46 | $14.72 | $14.63 | 6,369,190 |
| 2017-09-28 | $14.40 | $14.98 | $14.40 | $14.51 | $14.42 | 6,929,540 |
| 2017-09-27 | $14.08 | $14.93 | $13.71 | $14.88 | $14.79 | 9,220,500 |
| 2017-09-26 | $14.03 | $14.25 | $13.84 | $14.00 | $13.92 | 4,087,400 |
| 2017-09-25 | $14.46 | $14.90 | $14.23 | $14.29 | $14.21 | 6,038,270 |
| 2017-09-22 | $14.20 | $14.28 | $13.80 | $14.24 | $14.16 | 3,754,780 |
| 2017-09-21 | $14.15 | $14.47 | $14.11 | $14.16 | $14.08 | 3,425,710 |
| 2017-09-20 | $14.15 | $14.19 | $13.90 | $14.15 | $14.07 | 3,049,180 |
| 2017-09-19 | $14.45 | $14.58 | $14.00 | $14.14 | $14.06 | 3,399,200 |
| 2017-09-18 | $13.87 | $14.42 | $13.87 | $14.36 | $14.28 | 3,034,540 |
| 2017-09-15 | $14.38 | $14.48 | $13.84 | $13.90 | $13.82 | 4,729,480 |
| 2017-09-14 | $14.63 | $14.78 | $14.41 | $14.42 | $14.34 | 3,972,950 |
| 2017-09-13 | $14.87 | $14.90 | $14.43 | $14.70 | $14.61 | 6,478,400 |
| 2017-09-12 | $14.99 | $15.40 | $14.82 | $14.86 | $14.77 | 5,988,400 |
| 2017-09-11 | $14.60 | $15.07 | $14.40 | $14.96 | $14.87 | 4,976,700 |
| 2017-09-08 | $14.64 | $14.86 | $14.50 | $14.50 | $14.41 | 4,970,300 |
| 2017-09-07 | $15.14 | $15.33 | $14.70 | $14.70 | $14.61 | 7,007,610 |
| 2017-09-06 | $15.16 | $15.50 | $15.10 | $15.18 | $15.09 | 6,195,780 |
| 2017-09-05 | $15.25 | $15.48 | $15.10 | $15.15 | $15.06 | 7,182,980 |
| 2017-09-04 | $14.58 | $15.35 | $14.58 | $15.35 | $15.26 | 9,352,200 |
| 2017-09-01 | $14.64 | $14.80 | $14.41 | $14.75 | $14.66 | 5,163,480 |
| 2017-08-31 | $14.52 | $14.80 | $14.49 | $14.64 | $14.55 | 4,537,520 |
| 2017-08-30 | $14.61 | $14.85 | $14.53 | $14.54 | $14.45 | 3,726,160 |
| 2017-08-29 | $14.50 | $15.09 | $14.44 | $14.75 | $14.66 | 6,637,370 |
| 2017-08-28 | $14.46 | $14.78 | $14.20 | $14.67 | $14.58 | 6,280,050 |
| 2017-08-25 | $14.22 | $14.58 | $14.22 | $14.32 | $14.24 | 5,443,100 |
| 2017-08-24 | $14.25 | $14.50 | $14.18 | $14.20 | $14.12 | 3,329,900 |
| 2017-08-23 | $14.39 | $14.61 | $14.23 | $14.39 | $14.31 | 3,262,400 |
| 2017-08-22 | $14.63 | $14.82 | $14.21 | $14.39 | $14.31 | 6,777,520 |
| 2017-08-21 | $14.58 | $15.00 | $14.55 | $14.62 | $14.53 | 4,565,220 |
| 2017-08-18 | $14.78 | $15.09 | $14.50 | $14.66 | $14.57 | 9,232,720 |
| 2017-08-17 | $14.28 | $15.35 | $14.20 | $15.00 | $14.91 | 17,337,950 |
| 2017-08-16 | $13.46 | $14.79 | $13.38 | $14.37 | $14.29 | 14,335,260 |
| 2017-08-15 | $13.42 | $13.60 | $13.33 | $13.45 | $13.37 | 5,579,800 |
| 2017-08-14 | $13.19 | $13.47 | $13.10 | $13.39 | $13.31 | 4,442,620 |
| 2017-08-11 | $13.08 | $13.25 | $13.00 | $13.02 | $12.94 | 3,437,000 |
| 2017-08-10 | $13.54 | $13.65 | $13.18 | $13.25 | $13.17 | 6,045,810 |
| 2017-08-09 | $13.17 | $13.94 | $13.07 | $13.54 | $13.46 | 7,664,250 |
| 2017-08-08 | $12.94 | $13.27 | $12.91 | $13.20 | $13.12 | 4,556,700 |
| 2017-08-07 | $13.09 | $13.29 | $13.05 | $13.06 | $12.98 | 3,587,600 |
| 2017-08-04 | $13.33 | $13.34 | $13.03 | $13.08 | $13.00 | 4,838,900 |
| 2017-08-03 | $13.27 | $13.67 | $13.21 | $13.33 | $13.25 | 5,073,000 |
| 2017-08-02 | $13.60 | $13.81 | $13.22 | $13.30 | $13.22 | 6,155,200 |
| 2017-08-01 | $13.19 | $14.07 | $13.02 | $13.70 | $13.62 | 12,704,790 |
| 2017-07-31 | $13.13 | $13.43 | $13.05 | $13.30 | $13.22 | 5,545,400 |
| 2017-07-28 | $13.21 | $13.40 | $13.00 | $13.16 | $13.08 | 7,571,700 |
| 2017-07-27 | $12.53 | $13.62 | $12.30 | $13.24 | $13.16 | 12,616,040 |
| 2017-07-26 | $12.34 | $12.81 | $12.29 | $12.53 | $12.46 | 9,128,340 |
| 2017-07-25 | $12.41 | $12.47 | $12.11 | $12.29 | $12.22 | 5,333,400 |
| 2017-07-24 | $12.14 | $12.48 | $12.06 | $12.40 | $12.33 | 6,377,600 |
| 2017-07-21 | $12.06 | $12.33 | $12.00 | $12.15 | $12.08 | 6,248,340 |
| 2017-07-20 | $12.10 | $12.47 | $11.98 | $12.16 | $12.09 | 10,270,240 |
| 2017-07-19 | $12.17 | $12.31 | $11.62 | $12.17 | $12.10 | 17,216,860 |
| 2017-07-18 | $12.36 | $13.34 | $12.36 | $12.36 | $12.29 | 30,833,660 |
| 2017-07-17 | $15.07 | $15.25 | $13.73 | $13.73 | $13.65 | 6,184,910 |
| 2017-07-14 | $15.54 | $15.74 | $15.16 | $15.25 | $15.16 | 1,876,700 |
| 2017-07-13 | $15.70 | $15.80 | $15.47 | $15.60 | $15.51 | 2,079,420 |
| 2017-07-12 | $16.06 | $16.17 | $15.45 | $15.79 | $15.70 | 4,057,870 |
| 2017-07-11 | $15.99 | $16.21 | $15.70 | $15.83 | $15.74 | 2,437,690 |
| 2017-07-10 | $16.67 | $16.70 | $16.00 | $16.00 | $15.91 | 3,037,470 |
| 2017-07-07 | $16.70 | $16.71 | $16.26 | $16.63 | $16.53 | 4,450,680 |
| 2017-07-06 | $16.86 | $16.90 | $16.50 | $16.60 | $16.50 | 2,971,160 |
| 2017-07-05 | $16.73 | $16.85 | $16.54 | $16.85 | $16.75 | 2,711,140 |
| 2017-07-04 | $17.01 | $17.01 | $16.66 | $16.73 | $16.63 | 2,154,900 |
| 2017-07-03 | $16.77 | $17.10 | $16.51 | $17.01 | $16.91 | 3,167,660 |
| 2017-06-30 | $16.71 | $16.71 | $16.71 | $16.71 | $16.61 | 0 |
| 2017-06-29 | $16.71 | $16.71 | $16.71 | $16.71 | $16.61 | 0 |
| 2017-06-28 | $17.09 | $17.21 | $16.57 | $16.71 | $16.61 | 3,482,000 |
| 2017-06-27 | $17.20 | $17.60 | $16.88 | $17.11 | $17.01 | 5,725,800 |
| 2017-06-26 | $16.82 | $17.46 | $16.52 | $17.18 | $17.08 | 8,969,990 |
| 2017-06-23 | $16.25 | $16.88 | $16.14 | $16.83 | $16.73 | 4,865,030 |
| 2017-06-22 | $16.71 | $16.74 | $16.21 | $16.25 | $16.15 | 2,898,340 |
| 2017-06-21 | $16.51 | $16.98 | $16.31 | $16.76 | $16.66 | 4,663,150 |
| 2017-06-20 | $16.75 | $17.13 | $16.65 | $16.66 | $16.56 | 6,733,170 |
| 2017-06-19 | $16.74 | $16.87 | $16.51 | $16.77 | $16.67 | 3,574,360 |
| 2017-06-16 | $17.11 | $17.18 | $16.62 | $16.74 | $16.64 | 6,767,240 |
| 2017-06-15 | $15.60 | $17.11 | $15.59 | $17.11 | $17.01 | 9,930,530 |
| 2017-06-14 | $15.86 | $15.97 | $15.46 | $15.55 | $15.46 | 2,132,350 |
| 2017-06-13 | $15.38 | $16.03 | $15.38 | $15.81 | $15.72 | 1,515,900 |
| 2017-06-12 | $16.17 | $16.17 | $15.56 | $15.61 | $15.52 | 1,931,630 |
| 2017-06-09 | $16.44 | $16.44 | $16.00 | $16.23 | $16.13 | 2,202,300 |
| 2017-06-08 | $16.74 | $16.74 | $16.28 | $16.43 | $16.33 | 3,621,950 |
| 2017-06-07 | $16.35 | $16.99 | $16.17 | $16.75 | $16.65 | 6,132,600 |
| 2017-06-06 | $16.40 | $16.43 | $15.81 | $16.28 | $16.18 | 3,307,130 |
| 2017-06-05 | $15.68 | $16.65 | $15.53 | $16.64 | $16.54 | 5,159,050 |
| 2017-06-02 | $15.60 | $16.25 | $15.13 | $15.68 | $15.59 | 2,873,130 |
| 2017-06-01 | $16.58 | $16.58 | $15.50 | $15.68 | $15.59 | 3,111,880 |
| 2017-05-31 | $16.48 | $16.97 | $16.17 | $16.51 | $16.41 | 4,890,870 |
| 2017-05-30 | $16.48 | $16.48 | $16.48 | $16.48 | $16.38 | 0 |
| 2017-05-29 | $16.48 | $16.48 | $16.48 | $16.48 | $16.38 | 0 |
| 2017-05-26 | $15.21 | $16.48 | $15.12 | $16.48 | $16.38 | 5,968,770 |
| 2017-05-25 | $14.85 | $15.00 | $14.28 | $14.98 | $14.89 | 2,596,020 |
| 2017-05-24 | $14.15 | $15.02 | $14.00 | $15.00 | $14.91 | 2,637,740 |
| 2017-05-23 | $15.96 | $16.33 | $14.77 | $14.77 | $14.68 | 4,461,510 |
| 2017-05-22 | $33.39 | $33.60 | $32.90 | $32.91 | $16.31 | 2,117,150 |
| 2017-05-19 | $33.77 | $33.98 | $33.03 | $33.40 | $16.53 | 1,020,770 |
| 2017-05-18 | $33.49 | $34.38 | $33.06 | $33.85 | $16.75 | 2,129,570 |
| 2017-05-17 | $33.53 | $34.01 | $32.85 | $33.74 | $16.69 | 2,723,780 |
| 2017-05-16 | $32.04 | $32.98 | $31.71 | $32.80 | $16.23 | 1,206,970 |
| 2017-05-15 | $31.60 | $32.43 | $31.60 | $32.39 | $16.03 | 927,180 |
| 2017-05-12 | $31.62 | $31.96 | $31.21 | $31.83 | $15.75 | 1,107,450 |
| 2017-05-11 | $31.61 | $32.05 | $30.97 | $32.00 | $15.83 | 1,141,550 |
| 2017-05-10 | $32.49 | $32.89 | $32.11 | $32.38 | $16.02 | 1,463,680 |
| 2017-05-09 | $31.50 | $32.49 | $31.07 | $32.49 | $16.08 | 769,690 |
| 2017-05-08 | $32.26 | $32.69 | $31.08 | $32.00 | $15.83 | 1,495,440 |
| 2017-05-05 | $32.85 | $33.10 | $32.43 | $32.45 | $16.06 | 861,500 |
| 2017-05-04 | $32.75 | $33.20 | $32.40 | $32.91 | $16.28 | 1,423,280 |
| 2017-05-03 | $32.50 | $33.05 | $32.05 | $32.90 | $16.28 | 2,124,490 |
| 2017-05-02 | $32.60 | $33.05 | $32.35 | $32.60 | $16.13 | 1,142,160 |
| 2017-05-01 | $32.36 | $32.36 | $32.36 | $32.36 | $16.01 | 0 |
| 2017-04-28 | $31.31 | $33.41 | $31.31 | $32.36 | $16.01 | 2,348,050 |
| 2017-04-27 | $31.85 | $31.95 | $30.68 | $31.42 | $15.55 | 1,186,170 |
| 2017-04-26 | $31.63 | $32.25 | $31.60 | $31.83 | $15.75 | 550,350 |
| 2017-04-25 | $31.54 | $32.50 | $31.34 | $31.80 | $15.73 | 1,424,950 |
| 2017-04-24 | $31.83 | $32.50 | $31.00 | $31.44 | $15.56 | 1,817,700 |
| 2017-04-21 | $31.50 | $32.50 | $31.38 | $32.05 | $15.86 | 1,490,300 |
| 2017-04-20 | $31.85 | $32.25 | $30.59 | $32.00 | $15.83 | 1,915,580 |
| 2017-04-19 | $32.20 | $32.48 | $31.50 | $31.70 | $15.69 | 1,490,580 |
| 2017-04-18 | $33.81 | $34.29 | $32.05 | $32.10 | $15.88 | 2,014,170 |
| 2017-04-17 | $33.81 | $34.50 | $33.36 | $33.48 | $16.57 | 1,216,100 |
| 2017-04-14 | $33.90 | $34.85 | $33.33 | $34.32 | $16.98 | 1,613,100 |
| 2017-04-13 | $34.39 | $35.00 | $33.49 | $34.00 | $16.82 | 1,861,000 |
| 2017-04-12 | $35.44 | $35.44 | $34.45 | $34.79 | $17.21 | 1,870,830 |
| 2017-04-11 | $35.35 | $35.74 | $34.40 | $35.13 | $17.38 | 1,386,610 |
| 2017-04-10 | $37.22 | $37.49 | $34.50 | $34.99 | $17.31 | 3,238,450 |
| 2017-04-07 | $36.38 | $37.56 | $36.38 | $37.18 | $18.40 | 1,945,750 |
| 2017-04-06 | $36.25 | $37.33 | $35.83 | $36.85 | $18.23 | 2,651,030 |
| 2017-04-05 | $34.59 | $36.48 | $34.59 | $36.33 | $17.98 | 3,723,660 |
| 2017-04-04 | $34.58 | $34.58 | $34.58 | $34.58 | $17.11 | 0 |
| 2017-04-03 | $34.58 | $34.58 | $34.58 | $34.58 | $17.11 | 0 |
| 2017-03-31 | $34.58 | $35.21 | $34.11 | $34.58 | $17.11 | 1,250,620 |
| 2017-03-30 | $37.50 | $37.75 | $34.51 | $34.60 | $17.12 | 3,209,030 |
| 2017-03-29 | $37.23 | $38.30 | $37.11 | $37.79 | $18.70 | 2,538,400 |
| 2017-03-28 | $37.88 | $37.88 | $37.24 | $37.31 | $18.46 | 2,164,170 |
| 2017-03-27 | $36.95 | $37.99 | $36.81 | $37.64 | $18.62 | 2,301,840 |
| 2017-03-24 | $36.71 | $37.10 | $36.65 | $36.86 | $18.24 | 1,248,690 |
| 2017-03-23 | $36.77 | $37.10 | $36.51 | $36.80 | $18.21 | 2,411,560 |
| 2017-03-22 | $37.00 | $37.48 | $36.50 | $36.77 | $18.19 | 1,588,790 |
| 2017-03-21 | $36.95 | $37.52 | $36.67 | $37.46 | $18.54 | 2,971,410 |
| 2017-03-20 | $36.60 | $37.45 | $36.47 | $36.86 | $18.24 | 1,473,100 |
| 2017-03-17 | $37.57 | $38.38 | $36.50 | $36.55 | $18.08 | 2,516,050 |
| 2017-03-16 | $36.16 | $37.84 | $36.16 | $37.41 | $18.51 | 4,117,920 |
| 2017-03-15 | $36.35 | $36.63 | $35.74 | $36.23 | $17.93 | 1,862,900 |
| 2017-03-14 | $36.60 | $37.50 | $36.25 | $36.59 | $18.10 | 1,406,740 |
| 2017-03-13 | $36.52 | $36.90 | $36.15 | $36.60 | $18.11 | 1,329,620 |
| 2017-03-10 | $36.60 | $37.20 | $36.50 | $36.52 | $18.07 | 1,720,040 |
| 2017-03-09 | $36.50 | $36.83 | $35.90 | $36.80 | $18.21 | 2,641,660 |
| 2017-03-08 | $36.70 | $36.96 | $35.66 | $36.60 | $18.11 | 2,418,690 |
| 2017-03-07 | $36.80 | $37.21 | $36.11 | $36.78 | $18.20 | 1,619,500 |
| 2017-03-06 | $36.41 | $37.38 | $36.20 | $36.48 | $18.05 | 2,460,310 |
| 2017-03-03 | $35.21 | $36.68 | $35.21 | $36.41 | $18.02 | 2,738,190 |
| 2017-03-02 | $35.52 | $35.97 | $35.13 | $35.59 | $17.61 | 2,019,720 |
| 2017-03-01 | $35.01 | $35.80 | $35.00 | $35.55 | $17.59 | 1,692,650 |
| 2017-02-28 | $35.20 | $35.70 | $34.81 | $35.01 | $17.32 | 1,878,900 |
| 2017-02-27 | $35.49 | $35.88 | $35.10 | $35.36 | $17.50 | 2,909,200 |
| 2017-02-24 | $35.00 | $35.82 | $34.81 | $35.72 | $17.67 | 4,183,650 |
| 2017-02-23 | $35.00 | $36.40 | $34.98 | $35.80 | $17.71 | 4,486,650 |
| 2017-02-22 | $34.67 | $35.88 | $34.43 | $35.00 | $17.32 | 1,847,530 |
| 2017-02-21 | $33.94 | $35.10 | $33.71 | $34.85 | $17.24 | 2,556,560 |
| 2017-02-20 | $33.40 | $34.17 | $33.00 | $33.94 | $16.79 | 2,471,670 |
| 2017-02-17 | $32.19 | $35.38 | $32.00 | $34.18 | $16.91 | 4,450,250 |
| 2017-02-16 | $32.41 | $32.60 | $31.82 | $32.26 | $15.96 | 1,371,150 |
| 2017-02-15 | $33.12 | $33.45 | $32.31 | $32.39 | $16.03 | 1,356,330 |
| 2017-02-14 | $33.30 | $33.71 | $33.11 | $33.24 | $16.45 | 1,361,410 |
| 2017-02-13 | $32.55 | $33.75 | $32.13 | $33.30 | $16.48 | 1,537,250 |
| 2017-02-10 | $32.70 | $33.17 | $32.41 | $32.55 | $16.11 | 1,366,800 |
| 2017-02-09 | $31.65 | $33.38 | $31.52 | $32.88 | $16.27 | 2,803,810 |
| 2017-02-08 | $31.11 | $31.76 | $30.60 | $31.59 | $15.63 | 1,394,650 |
| 2017-02-07 | $31.39 | $31.57 | $30.90 | $31.10 | $15.39 | 1,315,820 |
| 2017-02-06 | $30.89 | $31.65 | $30.59 | $31.39 | $15.53 | 1,351,240 |
| 2017-02-03 | $30.60 | $30.90 | $30.10 | $30.89 | $15.28 | 1,499,450 |
| 2017-02-02 | $31.59 | $31.59 | $31.59 | $31.59 | $15.63 | 0 |
| 2017-02-01 | $31.59 | $31.59 | $31.59 | $31.59 | $15.63 | 0 |
| 2017-01-31 | $31.59 | $31.59 | $31.59 | $31.59 | $15.63 | 0 |
| 2017-01-30 | $31.59 | $31.59 | $31.59 | $31.59 | $15.63 | 0 |
| 2017-01-27 | $31.59 | $31.59 | $31.59 | $31.59 | $15.63 | 0 |
| 2017-01-26 | $31.71 | $31.97 | $31.40 | $31.59 | $15.63 | 1,187,020 |
| 2017-01-25 | $30.14 | $32.50 | $30.14 | $31.70 | $15.69 | 2,558,960 |
| 2017-01-24 | $30.80 | $31.34 | $30.25 | $30.38 | $15.03 | 1,561,430 |
| 2017-01-23 | $30.75 | $31.50 | $30.60 | $31.14 | $15.41 | 1,815,440 |
| 2017-01-20 | $29.90 | $31.37 | $29.70 | $30.66 | $15.17 | 2,344,160 |
| 2017-01-19 | $30.00 | $30.53 | $29.75 | $30.15 | $14.92 | 1,250,950 |
| 2017-01-18 | $30.66 | $30.66 | $29.82 | $30.04 | $14.86 | 1,439,460 |
| 2017-01-17 | $29.39 | $31.00 | $29.09 | $30.65 | $15.17 | 2,853,820 |
| 2017-01-16 | $32.00 | $32.00 | $28.94 | $29.24 | $14.47 | 3,080,330 |
| 2017-01-13 | $33.81 | $34.14 | $31.00 | $32.16 | $15.91 | 2,745,280 |
| 2017-01-12 | $34.30 | $34.75 | $33.70 | $33.80 | $16.72 | 1,389,230 |
| 2017-01-11 | $34.80 | $35.00 | $33.96 | $34.30 | $16.97 | 1,969,980 |
| 2017-01-10 | $35.37 | $35.56 | $34.81 | $34.90 | $17.27 | 1,742,880 |
| 2017-01-09 | $34.55 | $35.61 | $34.53 | $35.49 | $17.56 | 1,985,920 |
| 2017-01-06 | $35.66 | $36.29 | $34.81 | $34.83 | $17.23 | 1,991,510 |
| 2017-01-05 | $36.36 | $36.50 | $35.35 | $35.58 | $17.60 | 3,089,060 |
| 2017-01-04 | $34.06 | $37.00 | $34.06 | $36.36 | $17.99 | 4,965,880 |
| 2017-01-03 | $34.48 | $34.60 | $33.61 | $34.06 | $16.85 | 2,233,010 |
| 2017-01-02 | $34.10 | $34.10 | $34.10 | $34.10 | $16.87 | 0 |
| 2016-12-30 | $35.01 | $35.65 | $34.01 | $34.10 | $16.87 | 2,732,640 |
| 2016-12-29 | $35.52 | $36.90 | $35.20 | $35.41 | $17.52 | 2,802,740 |
| 2016-12-28 | $37.00 | $37.19 | $35.70 | $35.85 | $17.74 | 2,035,740 |
| 2016-12-27 | $37.09 | $38.09 | $36.73 | $36.86 | $18.24 | 2,368,670 |
| 2016-12-26 | $37.52 | $37.52 | $35.18 | $37.02 | $18.32 | 3,347,380 |
| 2016-12-23 | $39.50 | $39.84 | $37.75 | $37.80 | $18.70 | 3,195,950 |
| 2016-12-22 | $38.27 | $40.33 | $38.02 | $39.90 | $19.74 | 4,427,400 |
| 2016-12-21 | $38.10 | $38.85 | $37.75 | $38.45 | $19.02 | 2,799,180 |
| 2016-12-20 | $38.50 | $39.30 | $37.72 | $38.25 | $18.93 | 3,355,810 |
| 2016-12-19 | $41.15 | $41.19 | $38.50 | $38.71 | $19.15 | 4,564,750 |
| 2016-12-16 | $40.48 | $41.57 | $39.40 | $41.10 | $20.34 | 4,097,800 |
| 2016-12-15 | $39.88 | $41.89 | $39.50 | $40.58 | $20.08 | 4,727,430 |
| 2016-12-14 | $41.82 | $42.20 | $40.03 | $40.07 | $19.83 | 4,998,250 |
| 2016-12-13 | $41.53 | $43.14 | $40.70 | $42.34 | $20.95 | 4,807,290 |
| 2016-12-12 | $43.62 | $44.80 | $40.22 | $41.90 | $20.73 | 6,863,830 |
| 2016-12-09 | $45.68 | $46.16 | $43.50 | $44.12 | $21.83 | 9,010,830 |
| 2016-12-08 | $45.60 | $48.98 | $44.50 | $46.67 | $23.09 | 11,797,660 |
| 2016-12-07 | $44.98 | $46.36 | $43.00 | $46.11 | $22.82 | 8,309,380 |
| 2016-12-06 | $46.46 | $46.52 | $44.49 | $44.90 | $22.22 | 8,567,380 |
| 2016-12-05 | $44.33 | $47.94 | $44.10 | $46.98 | $23.25 | 12,423,520 |
| 2016-12-02 | $43.20 | $46.66 | $42.69 | $44.07 | $21.81 | 10,235,660 |
| 2016-12-01 | $45.92 | $45.95 | $42.23 | $42.69 | $21.12 | 10,070,970 |
| 2016-11-30 | $39.77 | $44.36 | $39.77 | $44.36 | $21.95 | 7,648,890 |
| 2016-11-29 | $43.00 | $43.54 | $40.33 | $40.33 | $19.96 | 6,431,040 |
| 2016-11-28 | $44.30 | $45.98 | $42.12 | $43.20 | $21.38 | 7,834,550 |
| 2016-11-25 | $46.00 | $47.80 | $44.31 | $44.80 | $22.17 | 12,570,610 |
| 2016-11-24 | $40.37 | $45.06 | $39.60 | $45.06 | $22.30 | 8,727,360 |
| 2016-11-23 | $40.96 | $40.96 | $40.96 | $40.96 | $20.27 | 0 |
| 2016-11-22 | $40.96 | $40.96 | $40.96 | $40.96 | $20.27 | 0 |
| 2016-11-21 | $40.96 | $40.96 | $40.96 | $40.96 | $20.27 | 0 |
| 2016-11-18 | $40.96 | $40.96 | $40.96 | $40.96 | $20.27 | 0 |
| 2016-11-17 | $42.17 | $42.22 | $39.94 | $40.96 | $20.27 | 7,273,630 |
| 2016-11-16 | $44.00 | $45.88 | $42.50 | $42.75 | $21.15 | 9,278,150 |
| 2016-11-15 | $42.91 | $46.00 | $42.01 | $44.36 | $21.95 | 13,952,300 |
| 2016-11-14 | $38.48 | $41.84 | $38.01 | $41.84 | $20.70 | 8,640,130 |
| 2016-11-11 | $36.70 | $38.17 | $36.45 | $38.04 | $18.82 | 4,867,570 |
| 2016-11-10 | $36.35 | $36.77 | $36.04 | $36.61 | $18.11 | 1,568,840 |
| 2016-11-09 | $36.76 | $36.79 | $35.16 | $35.85 | $17.74 | 1,987,320 |
| 2016-11-08 | $36.60 | $36.85 | $36.39 | $36.74 | $18.18 | 1,388,060 |
| 2016-11-07 | $36.34 | $36.90 | $36.26 | $36.40 | $18.01 | 1,442,830 |
| 2016-11-04 | $36.85 | $37.17 | $36.20 | $36.48 | $18.05 | 2,124,640 |
| 2016-11-03 | $37.00 | $37.77 | $36.81 | $36.99 | $18.30 | 1,890,720 |
| 2016-11-02 | $37.40 | $37.56 | $36.81 | $37.00 | $18.31 | 1,940,660 |
| 2016-11-01 | $36.58 | $37.73 | $36.40 | $37.65 | $18.63 | 2,163,150 |
| 2016-10-31 | $36.85 | $37.18 | $36.00 | $36.63 | $18.12 | 0 |
| 2016-10-28 | $38.14 | $38.14 | $36.92 | $37.15 | $18.38 | 2,896,470 |
| 2016-10-27 | $36.78 | $38.23 | $36.55 | $38.14 | $18.87 | 4,500,890 |
| 2016-10-26 | $37.35 | $37.40 | $36.18 | $36.65 | $18.13 | 2,171,550 |
| 2016-10-25 | $36.86 | $37.80 | $36.73 | $37.29 | $18.45 | 2,965,030 |
| 2016-10-24 | $36.56 | $37.19 | $36.03 | $36.84 | $18.23 | 1,422,880 |
| 2016-10-21 | $37.20 | $37.75 | $36.36 | $36.61 | $18.11 | 2,004,400 |
| 2016-10-20 | $36.95 | $37.35 | $36.90 | $37.24 | $18.43 | 1,379,780 |
| 2016-10-19 | $37.70 | $37.75 | $36.71 | $37.21 | $18.41 | 2,386,860 |
| 2016-10-18 | $37.10 | $37.87 | $36.80 | $37.70 | $18.65 | 2,306,840 |
| 2016-10-17 | $37.99 | $38.12 | $37.01 | $37.41 | $18.51 | 2,091,760 |
| 2016-10-14 | $38.00 | $38.27 | $37.00 | $37.92 | $18.76 | 1,947,520 |
| 2016-10-13 | $38.66 | $38.88 | $37.57 | $37.66 | $18.63 | 2,573,970 |
| 2016-10-12 | $38.20 | $38.58 | $38.00 | $38.38 | $18.99 | 2,362,670 |
| 2016-10-11 | $38.99 | $39.29 | $38.16 | $38.67 | $19.13 | 3,639,070 |
| 2016-10-10 | $36.72 | $39.19 | $36.34 | $38.92 | $19.26 | 5,074,380 |
| 2016-10-07 | $36.33 | $36.33 | $36.33 | $36.33 | $17.98 | 0 |
| 2016-10-06 | $36.33 | $36.33 | $36.33 | $36.33 | $17.98 | 0 |
| 2016-10-05 | $36.33 | $36.33 | $36.33 | $36.33 | $17.98 | 0 |
| 2016-10-04 | $36.33 | $36.33 | $36.33 | $36.33 | $17.98 | 0 |
| 2016-10-03 | $36.33 | $36.33 | $36.33 | $36.33 | $17.98 | 0 |
| 2016-09-30 | $36.50 | $36.80 | $36.09 | $36.33 | $17.98 | 1,516,240 |
| 2016-09-29 | $36.95 | $37.36 | $36.51 | $36.59 | $18.10 | 2,282,110 |
| 2016-09-28 | $36.88 | $37.99 | $35.80 | $37.43 | $18.52 | 3,952,930 |
| 2016-09-27 | $35.68 | $36.60 | $34.89 | $36.60 | $18.11 | 2,389,320 |
| 2016-09-26 | $36.77 | $37.00 | $34.88 | $35.67 | $17.65 | 2,832,270 |
| 2016-09-23 | $36.31 | $37.80 | $36.30 | $36.85 | $18.23 | 4,107,800 |
| 2016-09-22 | $35.48 | $36.82 | $35.21 | $36.46 | $18.04 | 3,959,080 |
| 2016-09-21 | $34.75 | $35.48 | $34.50 | $35.02 | $17.33 | 1,647,470 |
| 2016-09-20 | $35.26 | $35.45 | $34.68 | $34.92 | $17.28 | 1,345,080 |
| 2016-09-19 | $33.97 | $35.48 | $33.97 | $35.23 | $17.43 | 1,941,170 |
| 2016-09-16 | $34.11 | $34.11 | $34.11 | $34.11 | $16.88 | 0 |
| 2016-09-15 | $34.11 | $34.11 | $34.11 | $34.11 | $16.88 | 0 |
| 2016-09-14 | $33.10 | $34.39 | $32.80 | $34.11 | $16.88 | 1,760,220 |
| 2016-09-13 | $33.80 | $34.30 | $33.62 | $33.80 | $16.72 | 1,756,160 |
| 2016-09-12 | $35.20 | $35.70 | $33.00 | $33.70 | $16.67 | 3,170,310 |
| 2016-09-09 | $36.34 | $36.93 | $35.70 | $36.28 | $17.95 | 2,829,650 |
| 2016-09-08 | $36.00 | $36.51 | $35.83 | $36.33 | $17.98 | 1,822,570 |
| 2016-09-07 | $36.96 | $37.74 | $36.01 | $36.37 | $18.00 | 3,199,770 |
| 2016-09-06 | $36.10 | $37.48 | $35.05 | $37.16 | $18.39 | 4,611,900 |
| 2016-09-05 | $37.80 | $37.80 | $36.05 | $36.18 | $17.90 | 3,530,030 |
| 2016-09-02 | $37.41 | $37.77 | $36.27 | $37.11 | $18.36 | 4,477,930 |
| 2016-09-01 | $37.60 | $39.00 | $37.17 | $37.41 | $18.51 | 5,559,460 |
| 2016-08-31 | $37.72 | $39.38 | $37.50 | $37.98 | $18.79 | 9,499,530 |
| 2016-08-30 | $36.26 | $38.19 | $35.20 | $38.15 | $18.88 | 8,379,340 |
| 2016-08-29 | $37.18 | $38.33 | $35.79 | $36.18 | $17.90 | 10,527,840 |
| 2016-08-26 | $34.00 | $36.44 | $33.58 | $36.44 | $18.03 | 4,682,490 |
| 2016-08-25 | $33.40 | $33.40 | $32.21 | $33.13 | $16.39 | 2,547,100 |
| 2016-08-24 | $33.70 | $34.79 | $33.57 | $33.66 | $16.65 | 3,592,840 |
| 2016-08-23 | $32.71 | $35.70 | $32.40 | $34.25 | $16.95 | 5,036,580 |
| 2016-08-22 | $35.18 | $36.15 | $33.13 | $33.27 | $16.46 | 6,064,310 |
| 2016-08-19 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-18 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-17 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-16 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-15 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-12 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-11 | $33.09 | $33.09 | $33.09 | $33.09 | $16.37 | 0 |
| 2016-08-10 | $32.50 | $34.99 | $32.21 | $33.09 | $16.37 | 5,112,540 |
| 2016-08-09 | $31.23 | $32.20 | $31.00 | $32.20 | $15.93 | 3,101,990 |
| 2016-08-08 | $30.48 | $31.25 | $30.20 | $31.12 | $15.40 | 2,155,660 |
| 2016-08-05 | $31.00 | $31.00 | $30.46 | $30.48 | $15.08 | 1,529,990 |
| 2016-08-04 | $30.65 | $31.28 | $30.60 | $30.99 | $15.33 | 2,473,810 |
| 2016-08-03 | $31.00 | $31.00 | $30.49 | $30.64 | $15.16 | 1,727,000 |
| 2016-08-02 | $30.90 | $31.36 | $30.70 | $31.09 | $15.38 | 1,779,610 |
| 2016-08-01 | $31.80 | $31.80 | $30.10 | $30.85 | $15.26 | 1,965,150 |
| 2016-07-29 | $32.16 | $32.39 | $31.08 | $31.80 | $15.73 | 2,171,130 |
| 2016-07-28 | $32.83 | $32.86 | $30.02 | $32.40 | $16.03 | 4,448,590 |
| 2016-07-27 | $35.75 | $35.99 | $32.34 | $32.51 | $16.09 | 5,166,550 |
| 2016-07-26 | $35.36 | $35.99 | $35.13 | $35.93 | $17.78 | 1,856,850 |
| 2016-07-25 | $35.28 | $36.18 | $34.66 | $35.37 | $17.50 | 2,052,860 |
| 2016-07-22 | $36.35 | $36.35 | $35.28 | $35.34 | $17.49 | 2,468,100 |
| 2016-07-21 | $36.30 | $36.58 | $35.68 | $35.93 | $17.78 | 2,539,610 |
| 2016-07-20 | $36.32 | $36.78 | $36.12 | $36.30 | $17.96 | 2,943,510 |
| 2016-07-19 | $35.65 | $36.38 | $35.20 | $36.27 | $17.95 | 2,836,800 |
| 2016-07-18 | $36.45 | $36.70 | $35.30 | $35.38 | $17.51 | 3,258,030 |
| 2016-07-15 | $37.44 | $37.69 | $36.35 | $36.45 | $18.04 | 4,635,880 |
| 2016-07-14 | $38.28 | $38.28 | $37.30 | $37.88 | $18.74 | 5,080,230 |
| 2016-07-13 | $36.40 | $40.09 | $36.16 | $38.30 | $18.95 | 8,949,110 |
| 2016-07-12 | $36.93 | $37.20 | $34.61 | $36.45 | $18.04 | 5,571,210 |
| 2016-07-11 | $37.00 | $37.85 | $36.83 | $36.93 | $18.27 | 5,134,810 |
| 2016-07-08 | $36.61 | $37.77 | $36.25 | $37.12 | $18.37 | 4,213,540 |
| 2016-07-07 | $37.49 | $37.70 | $36.15 | $36.64 | $18.13 | 3,985,950 |
| 2016-07-06 | $37.35 | $37.70 | $36.90 | $37.44 | $18.53 | 3,644,140 |
| 2016-07-05 | $37.69 | $37.94 | $36.86 | $37.50 | $18.55 | 3,937,120 |
| 2016-07-04 | $36.01 | $37.80 | $36.00 | $37.42 | $18.52 | 4,623,950 |
| 2016-07-01 | $37.84 | $38.40 | $37.06 | $37.10 | $18.36 | 5,887,580 |
| 2016-06-30 | $37.06 | $38.01 | $36.20 | $37.86 | $18.73 | 6,047,110 |
| 2016-06-29 | $37.31 | $37.67 | $36.30 | $36.90 | $18.26 | 6,257,270 |
| 2016-06-28 | $35.53 | $38.50 | $35.40 | $37.23 | $18.42 | 10,306,430 |
| 2016-06-27 | $33.30 | $35.78 | $33.00 | $35.75 | $17.69 | 6,088,880 |
| 2016-06-24 | $34.70 | $35.17 | $32.00 | $33.70 | $16.67 | 5,118,980 |
| 2016-06-23 | $34.54 | $35.40 | $34.07 | $34.53 | $17.09 | 4,998,360 |
| 2016-06-22 | $33.50 | $34.48 | $32.88 | $34.24 | $16.94 | 4,341,250 |
| 2016-06-21 | $35.02 | $35.38 | $32.63 | $33.49 | $16.57 | 5,059,380 |
| 2016-06-20 | $35.65 | $35.69 | $33.60 | $34.65 | $17.14 | 6,240,790 |
| 2016-06-17 | $35.75 | $36.56 | $35.14 | $35.33 | $17.48 | 5,327,980 |
| 2016-06-16 | $35.98 | $36.20 | $34.68 | $35.15 | $17.39 | 5,609,370 |
| 2016-06-15 | $33.32 | $36.25 | $33.03 | $35.90 | $17.76 | 6,039,380 |
| 2016-06-14 | $33.75 | $34.35 | $32.70 | $33.80 | $16.72 | 4,850,820 |
| 2016-06-13 | $36.90 | $36.90 | $34.65 | $34.65 | $17.14 | 7,289,610 |
| 2016-06-10 | $38.50 | $38.50 | $38.50 | $38.50 | $19.05 | 0 |
| 2016-06-09 | $38.50 | $38.50 | $38.50 | $38.50 | $19.05 | 0 |
| 2016-06-08 | $38.50 | $39.90 | $38.47 | $38.50 | $19.05 | 8,584,730 |
| 2016-06-07 | $38.60 | $38.94 | $37.80 | $38.47 | $19.03 | 6,101,830 |
| 2016-06-06 | $39.08 | $39.68 | $37.80 | $38.41 | $19.01 | 7,338,560 |
| 2016-06-03 | $41.27 | $41.60 | $38.87 | $39.22 | $19.41 | 10,114,540 |
| 2016-06-02 | $39.49 | $41.26 | $39.23 | $39.98 | $19.78 | 14,931,220 |
| 2016-06-01 | $35.35 | $38.01 | $35.00 | $38.01 | $18.81 | 4,922,020 |
| 2016-05-31 | $32.70 | $34.90 | $32.70 | $34.55 | $17.10 | 8,678,650 |
| 2016-05-30 | $33.47 | $33.55 | $32.48 | $32.49 | $16.08 | 5,052,940 |
| 2016-05-27 | $34.38 | $35.26 | $33.68 | $33.80 | $16.72 | 6,006,030 |
| 2016-05-26 | $35.08 | $35.50 | $33.01 | $34.80 | $17.22 | 8,283,990 |
| 2016-05-25 | $35.25 | $36.65 | $33.70 | $35.93 | $17.78 | 11,202,930 |
| 2016-05-24 | $51.68 | $53.87 | $51.33 | $51.91 | $17.12 | 5,957,780 |
| 2016-05-23 | $50.00 | $52.30 | $49.98 | $51.32 | $16.93 | 7,364,620 |
| 2016-05-20 | $48.88 | $50.87 | $48.40 | $49.80 | $16.43 | 9,071,080 |
| 2016-05-19 | $52.50 | $54.00 | $50.99 | $50.99 | $16.82 | 10,156,480 |
| 2016-05-18 | $56.65 | $56.65 | $56.65 | $56.65 | $18.69 | 71,700 |
| 2016-05-17 | $62.94 | $62.94 | $62.94 | $62.94 | $20.76 | 35,900 |
| 2016-05-16 | $69.93 | $69.93 | $69.93 | $69.93 | $23.07 | 21,800 |
| 2016-05-13 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-12 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-11 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-10 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-09 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-06 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-05 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-04 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-03 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-05-02 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-29 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-28 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-27 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-26 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-25 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-22 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-21 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-20 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-19 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-18 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-15 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-14 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-13 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-12 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-11 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-08 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-07 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-06 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-05 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-04 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-04-01 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-31 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-30 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-29 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-28 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-25 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-24 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-23 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-22 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-21 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-18 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-17 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-16 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-15 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-14 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-11 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-10 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-09 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-08 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-07 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-04 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-03 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-02 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-03-01 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-29 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-26 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-25 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-24 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-23 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-22 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-19 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-18 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-17 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-16 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-15 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-12 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-11 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-10 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-09 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-08 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-05 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-04 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-03 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-02 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-02-01 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-29 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-28 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-27 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-26 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-25 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-22 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-21 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-20 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-19 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-18 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-15 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-14 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-13 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-12 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-11 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-08 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-07 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-06 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-05 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-04 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2016-01-01 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2015-12-31 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2015-12-30 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2015-12-29 | $77.70 | $77.70 | $77.70 | $77.70 | $25.63 | 0 |
| 2015-12-28 | $81.89 | $83.48 | $77.00 | $77.70 | $25.63 | 2,449,310 |
| 2015-12-25 | $82.00 | $87.99 | $81.31 | $81.88 | $27.01 | 2,651,790 |
| 2015-12-24 | $84.53 | $84.60 | $79.00 | $81.81 | $26.99 | 2,391,280 |
| 2015-12-23 | $82.10 | $87.78 | $80.02 | $84.14 | $27.76 | 3,698,540 |
| 2015-12-22 | $75.40 | $82.34 | $73.00 | $82.34 | $27.16 | 4,129,900 |
| 2015-12-21 | $73.41 | $77.39 | $73.41 | $74.85 | $24.69 | 2,511,940 |
| 2015-12-18 | $76.68 | $78.53 | $74.00 | $74.00 | $24.41 | 2,721,400 |
| 2015-12-17 | $70.50 | $79.00 | $70.30 | $78.00 | $25.73 | 4,581,390 |
| 2015-12-16 | $73.25 | $74.72 | $71.00 | $72.36 | $23.87 | 3,342,360 |
| 2015-12-15 | $71.90 | $75.55 | $70.12 | $73.35 | $24.20 | 3,751,240 |
| 2015-12-14 | $78.50 | $79.50 | $71.82 | $72.99 | $24.08 | 3,740,910 |
| 2015-12-11 | $74.53 | $82.60 | $74.53 | $79.80 | $26.33 | 3,463,500 |
| 2015-12-10 | $78.10 | $84.78 | $75.25 | $76.36 | $25.19 | 3,505,060 |
| 2015-12-09 | $74.03 | $80.81 | $69.31 | $78.89 | $26.03 | 4,993,760 |
| 2015-12-08 | $66.20 | $73.90 | $65.00 | $73.90 | $24.38 | 3,931,330 |
| 2015-12-07 | $66.00 | $70.42 | $65.28 | $67.18 | $22.16 | 2,506,860 |
| 2015-12-04 | $68.13 | $70.88 | $65.62 | $66.40 | $21.91 | 3,070,470 |
| 2015-12-03 | $64.17 | $71.56 | $62.61 | $69.04 | $22.78 | 4,839,040 |
| 2015-12-02 | $64.35 | $66.28 | $59.85 | $65.05 | $21.46 | 5,424,860 |
| 2015-12-01 | $75.00 | $77.80 | $64.45 | $66.39 | $21.90 | 7,769,940 |
| 2015-11-30 | $68.28 | $71.61 | $68.10 | $71.61 | $23.62 | 4,437,590 |
| 2015-11-27 | $63.29 | $70.55 | $60.65 | $65.10 | $21.48 | 5,648,930 |
| 2015-11-26 | $61.85 | $65.79 | $59.02 | $64.16 | $21.17 | 5,602,210 |
| 2015-11-25 | $54.68 | $60.50 | $54.68 | $60.50 | $19.96 | 4,562,150 |
| 2015-11-24 | $52.20 | $55.30 | $52.20 | $55.00 | $18.14 | 1,913,140 |
| 2015-11-23 | $55.65 | $57.40 | $52.50 | $52.72 | $17.39 | 2,644,520 |
| 2015-11-20 | $55.70 | $57.88 | $55.26 | $56.60 | $18.67 | 2,266,750 |
| 2015-11-19 | $54.05 | $56.70 | $53.80 | $56.50 | $18.64 | 2,226,730 |
| 2015-11-18 | $54.81 | $57.66 | $53.50 | $54.09 | $17.84 | 2,521,690 |
| 2015-11-17 | $57.46 | $58.38 | $52.34 | $56.00 | $18.47 | 4,293,980 |
| 2015-11-16 | $53.00 | $57.90 | $53.00 | $57.08 | $18.83 | 2,671,510 |
| 2015-11-13 | $63.41 | $63.45 | $57.42 | $57.42 | $18.94 | 4,603,470 |
| 2015-11-12 | $66.00 | $67.00 | $62.51 | $63.80 | $21.05 | 4,517,220 |
| 2015-11-11 | $57.50 | $64.06 | $56.50 | $64.06 | $21.13 | 4,996,580 |
| 2015-11-10 | $60.12 | $60.60 | $56.43 | $58.24 | $19.21 | 4,427,320 |
| 2015-11-09 | $52.51 | $59.07 | $51.82 | $59.07 | $19.49 | 5,348,080 |
| 2015-11-06 | $52.91 | $55.69 | $52.11 | $53.70 | $17.72 | 3,684,090 |
| 2015-11-05 | $54.08 | $54.95 | $51.70 | $53.50 | $17.65 | 4,493,010 |
| 2015-11-04 | $52.00 | $55.97 | $50.87 | $55.69 | $18.37 | 4,711,430 |
| 2015-11-03 | $49.59 | $52.68 | $48.70 | $51.10 | $16.86 | 4,150,730 |
| 2015-11-02 | $47.00 | $51.98 | $46.00 | $49.70 | $16.40 | 4,653,340 |
| 2015-10-30 | $49.20 | $52.80 | $47.91 | $49.70 | $16.40 | 5,412,980 |
| 2015-10-29 | $49.40 | $51.10 | $47.68 | $49.73 | $16.41 | 4,118,590 |
| 2015-10-28 | $54.75 | $55.55 | $49.23 | $49.40 | $16.30 | 6,553,390 |
| 2015-10-27 | $48.62 | $54.54 | $48.61 | $54.54 | $17.99 | 6,661,920 |
| 2015-10-26 | $51.68 | $51.80 | $47.22 | $49.58 | $16.36 | 6,777,030 |
| 2015-10-23 | $53.31 | $55.83 | $48.69 | $51.99 | $17.15 | 7,286,930 |
| 2015-10-22 | $52.60 | $54.87 | $50.80 | $54.10 | $17.85 | 8,222,170 |
| 2015-10-21 | $56.80 | $62.50 | $52.27 | $52.61 | $17.36 | 8,102,540 |
| 2015-10-20 | $51.10 | $58.08 | $50.80 | $58.08 | $19.16 | 7,537,020 |
| 2015-10-19 | $50.09 | $53.00 | $48.50 | $52.80 | $17.42 | 5,827,400 |
| 2015-10-16 | $52.79 | $54.09 | $48.15 | $51.00 | $16.82 | 6,648,150 |
| 2015-10-15 | $45.80 | $49.69 | $43.35 | $49.69 | $16.39 | 3,811,170 |
| 2015-10-14 | $43.63 | $47.49 | $41.20 | $45.17 | $14.90 | 5,599,570 |
| 2015-10-13 | $40.00 | $43.19 | $39.00 | $43.19 | $14.25 | 6,173,310 |
| 2015-10-12 | $35.41 | $39.26 | $35.41 | $39.26 | $12.95 | 3,610,480 |
| 2015-10-09 | $37.00 | $37.72 | $35.30 | $35.69 | $11.77 | 6,178,760 |
| 2015-10-08 | $32.09 | $35.20 | $32.03 | $35.20 | $11.61 | 3,684,880 |
| 2015-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $10.56 | 0 |
| 2015-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $10.56 | 0 |
| 2015-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $10.56 | 0 |
| 2015-10-02 | $32.00 | $32.00 | $32.00 | $32.00 | $10.56 | 0 |
| 2015-10-01 | $32.00 | $32.00 | $32.00 | $32.00 | $10.56 | 0 |
| 2015-09-30 | $33.00 | $34.60 | $31.77 | $32.00 | $10.56 | 6,823,200 |
| 2015-09-29 | $31.50 | $33.55 | $29.98 | $33.55 | $11.07 | 9,635,450 |
| 2015-09-28 | $29.00 | $30.50 | $27.73 | $30.50 | $10.06 | 7,660,840 |
| 2015-09-25 | $27.73 | $27.73 | $27.73 | $27.73 | $9.15 | 441,160 |
| 2015-09-24 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-23 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-22 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-21 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-18 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-17 | $25.21 | $25.21 | $25.21 | $25.21 | $8.32 | 0 |
| 2015-09-16 | $22.92 | $25.21 | $22.92 | $25.21 | $8.32 | 2,472,980 |
| 2015-09-15 | $24.00 | $24.95 | $22.92 | $22.92 | $7.56 | 2,524,970 |
| 2015-09-14 | $28.20 | $28.78 | $25.47 | $25.47 | $8.40 | 1,784,200 |
| 2015-09-11 | $26.81 | $28.78 | $26.53 | $28.30 | $9.34 | 3,047,440 |
| 2015-09-10 | $27.15 | $27.61 | $26.59 | $26.81 | $8.84 | 1,900,090 |
| 2015-09-09 | $26.60 | $27.98 | $26.01 | $27.77 | $9.16 | 3,310,060 |
| 2015-09-08 | $23.70 | $26.06 | $23.21 | $25.77 | $8.50 | 2,394,390 |
| 2015-09-07 | $23.46 | $25.25 | $23.46 | $23.80 | $7.85 | 2,651,140 |
| 2015-09-04 | $22.97 | $22.97 | $22.97 | $22.97 | $7.58 | 0 |
| 2015-09-03 | $22.97 | $22.97 | $22.97 | $22.97 | $7.58 | 0 |
| 2015-09-02 | $22.37 | $25.78 | $22.37 | $22.97 | $7.58 | 3,934,640 |
| 2015-09-01 | $26.20 | $26.97 | $24.85 | $24.85 | $8.20 | 3,407,280 |
| 2015-08-31 | $27.67 | $29.50 | $27.01 | $27.61 | $9.11 | 5,396,020 |
| 2015-08-28 | $27.49 | $28.62 | $26.90 | $28.62 | $9.44 | 5,743,590 |
| 2015-08-27 | $24.30 | $26.02 | $24.30 | $26.02 | $8.58 | 4,748,720 |
| 2015-08-26 | $26.00 | $26.88 | $23.34 | $23.65 | $7.80 | 2,239,150 |
| 2015-08-25 | $26.00 | $26.74 | $25.92 | $25.92 | $8.55 | 1,262,130 |
| 2015-08-24 | $29.50 | $30.48 | $28.80 | $28.80 | $9.50 | 979,600 |
| 2015-08-21 | $33.72 | $34.60 | $31.62 | $32.00 | $10.56 | 1,248,130 |
| 2015-08-20 | $34.90 | $36.28 | $34.26 | $34.66 | $11.43 | 1,798,500 |
| 2015-08-19 | $33.50 | $36.50 | $31.47 | $35.22 | $11.62 | 2,076,020 |
| 2015-08-18 | $37.60 | $38.23 | $33.72 | $33.72 | $11.12 | 1,537,490 |
| 2015-08-17 | $38.11 | $38.99 | $37.06 | $37.47 | $12.36 | 1,503,550 |
| 2015-08-14 | $39.34 | $39.98 | $38.00 | $39.08 | $12.89 | 1,602,190 |
| 2015-08-13 | $38.18 | $39.66 | $37.60 | $39.19 | $12.93 | 1,115,200 |
| 2015-08-12 | $39.00 | $39.60 | $38.00 | $38.39 | $12.66 | 1,409,630 |
| 2015-08-11 | $39.50 | $40.48 | $38.88 | $39.31 | $12.97 | 1,968,490 |
| 2015-08-10 | $37.60 | $40.25 | $36.70 | $39.79 | $13.13 | 2,715,650 |
| 2015-08-07 | $35.36 | $37.89 | $35.36 | $36.85 | $12.16 | 2,075,790 |
| 2015-08-06 | $33.45 | $36.00 | $33.01 | $34.67 | $11.44 | 1,286,350 |
| 2015-08-05 | $35.69 | $37.37 | $34.65 | $35.20 | $11.61 | 1,782,720 |
| 2015-08-04 | $32.90 | $35.78 | $30.27 | $35.68 | $11.77 | 2,166,430 |
| 2015-08-03 | $36.41 | $36.41 | $32.67 | $32.68 | $10.78 | 2,666,500 |
| 2015-07-31 | $36.02 | $38.80 | $35.60 | $36.30 | $11.98 | 1,465,860 |
| 2015-07-30 | $40.79 | $41.89 | $37.22 | $37.49 | $12.37 | 1,471,310 |
| 2015-07-29 | $40.70 | $41.54 | $35.90 | $41.36 | $13.64 | 2,190,680 |
| 2015-07-28 | $41.02 | $43.00 | $39.73 | $39.73 | $13.11 | 3,621,970 |
| 2015-07-27 | $50.37 | $53.49 | $44.14 | $44.14 | $14.56 | 2,552,710 |
| 2015-07-24 | $48.49 | $49.80 | $47.05 | $49.04 | $16.18 | 2,738,660 |
| 2015-07-23 | $48.88 | $50.14 | $46.00 | $49.00 | $16.16 | 3,476,280 |
| 2015-07-22 | $43.00 | $47.18 | $42.30 | $47.18 | $15.56 | 2,990,620 |
| 2015-07-21 | $42.30 | $44.56 | $41.30 | $42.89 | $14.15 | 1,848,930 |
| 2015-07-20 | $43.85 | $45.82 | $41.99 | $43.30 | $14.28 | 3,408,600 |
| 2015-07-17 | $42.10 | $45.75 | $41.03 | $44.42 | $14.65 | 3,526,630 |
| 2015-07-16 | $37.90 | $41.69 | $35.13 | $41.69 | $13.75 | 5,033,320 |
| 2015-07-15 | $41.69 | $41.69 | $34.11 | $37.90 | $12.50 | 5,710,220 |
| 2015-07-14 | $37.90 | $37.90 | $37.90 | $37.90 | $12.50 | 549,360 |
| 2015-07-13 | $34.45 | $34.45 | $34.45 | $34.45 | $11.36 | 0 |
| 2015-07-10 | $34.45 | $34.45 | $34.45 | $34.45 | $11.36 | 0 |
| 2015-07-09 | $34.45 | $34.45 | $34.45 | $34.45 | $11.36 | 0 |
| 2015-07-08 | $34.45 | $34.45 | $34.45 | $34.45 | $11.36 | 0 |
| 2015-07-07 | $34.45 | $34.45 | $34.45 | $34.45 | $11.36 | 0 |
| 2015-07-06 | $41.80 | $41.80 | $34.45 | $34.45 | $11.36 | 2,179,010 |
| 2015-07-03 | $38.36 | $42.83 | $38.28 | $38.28 | $12.63 | 2,178,320 |
| 2015-07-02 | $42.58 | $46.50 | $42.53 | $42.53 | $14.03 | 1,912,320 |
| 2015-07-01 | $49.00 | $52.98 | $47.25 | $47.25 | $15.59 | 3,312,950 |
| 2015-06-30 | $45.67 | $54.00 | $45.67 | $52.50 | $17.32 | 4,998,600 |
| 2015-06-29 | $53.00 | $54.77 | $50.74 | $50.74 | $16.74 | 466,000 |
| 2015-06-26 | $57.00 | $58.50 | $56.38 | $56.38 | $18.60 | 1,730,610 |
| 2015-06-25 | $58.00 | $63.16 | $57.60 | $62.64 | $20.66 | 5,453,400 |
| 2015-06-24 | $56.99 | $61.99 | $56.81 | $57.42 | $18.94 | 3,371,220 |
| 2015-06-23 | $57.00 | $60.00 | $54.88 | $57.10 | $18.84 | 4,608,620 |
| 2015-06-22 | $60.98 | $60.98 | $60.98 | $60.98 | $20.12 | 0 |
| 2015-06-19 | $59.00 | $63.00 | $52.45 | $60.98 | $20.12 | 7,270,240 |
| 2015-06-18 | $57.27 | $57.27 | $57.27 | $57.27 | $18.89 | 10,200 |
| 2015-06-17 | $52.06 | $52.06 | $52.06 | $52.06 | $17.17 | 21,770 |
| 2015-06-16 | $47.33 | $47.33 | $47.33 | $47.33 | $15.61 | 142,330 |
| 2015-06-15 | $43.03 | $43.03 | $43.03 | $43.03 | $14.20 | 2,150 |
| 2015-06-12 | $39.12 | $39.12 | $39.12 | $39.12 | $12.91 | 380 |
| 2015-06-11 | $35.56 | $35.56 | $35.56 | $35.56 | $11.73 | 61,300 |
| 2015-06-10 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-09 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-08 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-05 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-04 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-03 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-02 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-06-01 | $64.74 | $64.74 | $64.74 | $64.74 | $21.36 | 0 |
| 2015-05-29 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-28 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-27 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-26 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-25 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-22 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-21 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
| 2015-05-20 | $64.74 | $64.74 | $64.74 | $64.74 | $9.65 | 0 |
Troy Information Technology Company Ltd (300366) News Headlines
Recent Troy Information Technology Company Ltd (300366) News
Similar Companies to Troy Information Technology Company Ltd (300366) 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 | -- | -- | -- |