Jiang Xi Sanxin Medtec Company Ltd (300453) Exchange: SHE
Data as of July 17, 2025
$8.32 ($-0.03) -0.36%
Jiang Xi Sanxin Medtec Company Ltd - Daily Information
Click for more stock information on Jiang Xi Sanxin Medtec Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.34 |
| Previous Close | $8.32 |
| High | $8.39 |
| Low | $8.19 |
| Adjusted Open | $8.34 |
| Previous Adjusted Close | $8.32 |
| Adjusted High | $8.39 |
| Adjusted Low | $8.19 |
Invest in Jiang Xi Sanxin Medtec Company Ltd (300453)
Historical Stock Data for Jiang Xi Sanxin Medtec Company Ltd (300453)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $8.34 | $8.39 | $8.19 | $8.32 | $8.32 | 5,124,650 |
| 2025-07-14 | $8.25 | $8.38 | $8.23 | $8.35 | $8.35 | 5,495,170 |
| 2025-07-11 | $8.25 | $8.27 | $8.15 | $8.26 | $8.26 | 5,623,760 |
| 2025-07-10 | $8.17 | $8.32 | $8.14 | $8.25 | $8.25 | 7,022,200 |
| 2025-07-09 | $8.21 | $8.26 | $8.16 | $8.19 | $8.19 | 5,600,250 |
| 2025-07-08 | $8.23 | $8.38 | $8.17 | $8.22 | $8.22 | 9,960,910 |
| 2025-07-07 | $8.27 | $8.50 | $8.24 | $8.30 | $8.30 | 11,643,890 |
| 2025-07-04 | $8.20 | $8.25 | $8.17 | $8.24 | $8.24 | 6,513,520 |
| 2025-07-03 | $8.20 | $8.25 | $8.16 | $8.19 | $8.19 | 5,216,720 |
| 2025-07-02 | $8.16 | $8.24 | $8.10 | $8.18 | $8.18 | 5,962,480 |
| 2025-07-01 | $8.06 | $8.33 | $8.03 | $8.19 | $8.19 | 8,909,780 |
| 2025-06-30 | $7.93 | $8.05 | $7.88 | $8.05 | $8.05 | 5,160,240 |
| 2025-06-27 | $7.91 | $7.96 | $7.88 | $7.92 | $7.92 | 4,242,090 |
| 2025-06-26 | $7.95 | $7.98 | $7.85 | $7.88 | $7.88 | 4,472,400 |
| 2025-06-25 | $7.99 | $8.01 | $7.87 | $7.96 | $7.96 | 6,369,420 |
| 2025-06-24 | $7.87 | $8.00 | $7.87 | $7.99 | $7.99 | 5,373,810 |
| 2025-06-23 | $7.72 | $7.89 | $7.72 | $7.89 | $7.89 | 4,100,930 |
| 2025-06-20 | $7.74 | $7.82 | $7.73 | $7.77 | $7.77 | 4,091,930 |
| 2025-06-19 | $7.96 | $7.99 | $7.70 | $7.75 | $7.75 | 7,228,160 |
| 2025-06-18 | $8.03 | $8.04 | $7.89 | $7.96 | $7.96 | 6,862,240 |
| 2025-06-17 | $8.06 | $8.20 | $8.01 | $8.04 | $8.04 | 7,994,040 |
| 2025-06-13 | $8.24 | $8.26 | $8.05 | $8.08 | $8.08 | 7,615,530 |
| 2025-06-12 | $8.25 | $8.27 | $8.18 | $8.23 | $8.23 | 5,780,620 |
| 2025-06-11 | $8.31 | $8.37 | $8.20 | $8.23 | $8.23 | 6,269,330 |
| 2025-06-10 | $8.44 | $8.47 | $8.23 | $8.29 | $8.29 | 8,694,540 |
| 2025-06-09 | $8.34 | $8.50 | $8.28 | $8.46 | $8.46 | 11,180,470 |
| 2025-06-06 | $8.29 | $8.35 | $8.17 | $8.32 | $8.32 | 6,553,600 |
| 2025-06-05 | $8.38 | $8.40 | $8.21 | $8.29 | $8.29 | 7,551,630 |
| 2025-06-04 | $8.26 | $8.43 | $8.17 | $8.36 | $8.36 | 10,936,690 |
| 2025-06-03 | $8.12 | $8.27 | $8.12 | $8.26 | $8.26 | 9,199,910 |
| 2025-05-30 | $8.35 | $8.52 | $8.15 | $8.19 | $8.19 | 15,589,790 |
| 2025-05-29 | $8.11 | $8.46 | $8.11 | $8.39 | $8.39 | 19,428,230 |
| 2025-05-28 | $7.95 | $8.35 | $7.91 | $8.19 | $8.19 | 21,641,080 |
| 2025-05-27 | $7.84 | $7.87 | $7.76 | $7.86 | $7.86 | 5,212,590 |
| 2025-05-26 | $7.93 | $8.04 | $7.74 | $7.84 | $7.84 | 8,358,660 |
| 2025-05-23 | $7.81 | $8.01 | $7.81 | $7.85 | $7.85 | 7,358,240 |
| 2025-05-22 | $7.99 | $8.02 | $7.81 | $7.82 | $7.82 | 6,263,320 |
| 2025-05-21 | $8.04 | $8.11 | $7.99 | $8.02 | $8.02 | 5,342,970 |
| 2025-05-20 | $7.94 | $8.08 | $7.93 | $8.07 | $8.07 | 7,664,100 |
| 2025-05-19 | $7.98 | $7.99 | $7.81 | $7.95 | $7.95 | 5,569,290 |
| 2025-05-16 | $7.88 | $7.98 | $7.84 | $7.97 | $7.97 | 6,179,790 |
| 2025-05-15 | $7.85 | $7.97 | $7.78 | $7.90 | $7.90 | 7,567,170 |
| 2025-05-14 | $7.92 | $7.96 | $7.81 | $7.87 | $7.87 | 5,844,890 |
| 2025-05-13 | $8.01 | $8.03 | $7.89 | $7.92 | $7.92 | 8,302,390 |
| 2025-05-12 | $8.06 | $8.16 | $7.90 | $7.97 | $7.97 | 12,403,080 |
| 2025-05-09 | $8.19 | $8.23 | $8.08 | $8.15 | $8.15 | 7,387,200 |
| 2025-05-08 | $8.16 | $8.29 | $8.09 | $8.19 | $8.19 | 8,494,170 |
| 2025-05-07 | $8.10 | $8.33 | $8.08 | $8.17 | $8.17 | 17,125,840 |
| 2025-05-06 | $8.00 | $8.10 | $7.93 | $8.02 | $8.02 | 9,458,850 |
| 2025-04-30 | $7.69 | $7.99 | $7.69 | $7.88 | $7.88 | 10,029,590 |
| 2025-04-29 | $7.65 | $7.79 | $7.63 | $7.68 | $7.68 | 8,591,280 |
| 2025-04-28 | $7.99 | $8.02 | $7.63 | $7.63 | $7.63 | 13,419,920 |
| 2025-04-25 | $8.24 | $8.24 | $8.00 | $8.10 | $8.10 | 8,695,100 |
| 2025-04-24 | $8.13 | $8.24 | $8.08 | $8.19 | $8.19 | 10,221,940 |
| 2025-04-23 | $8.13 | $8.17 | $8.00 | $8.12 | $8.12 | 8,022,010 |
| 2025-04-22 | $8.02 | $8.16 | $8.00 | $8.10 | $8.10 | 9,697,510 |
| 2025-04-21 | $7.89 | $8.11 | $7.85 | $8.07 | $8.07 | 9,266,050 |
| 2025-04-18 | $7.83 | $8.05 | $7.80 | $7.91 | $7.91 | 7,949,040 |
| 2025-04-17 | $7.75 | $7.89 | $7.70 | $7.82 | $7.82 | 5,462,570 |
| 2025-04-16 | $7.93 | $7.98 | $7.66 | $7.81 | $7.81 | 7,219,630 |
| 2025-04-15 | $7.95 | $8.02 | $7.83 | $7.94 | $7.94 | 6,742,040 |
| 2025-04-14 | $8.02 | $8.15 | $7.87 | $7.97 | $7.97 | 12,396,440 |
| 2025-04-11 | $7.78 | $8.10 | $7.74 | $7.95 | $7.95 | 10,920,560 |
| 2025-04-10 | $7.86 | $8.08 | $7.83 | $7.84 | $7.84 | 10,461,270 |
| 2025-04-09 | $7.61 | $7.91 | $7.28 | $7.80 | $7.80 | 13,485,170 |
| 2025-04-08 | $7.35 | $7.81 | $7.35 | $7.70 | $7.70 | 15,988,010 |
| 2025-04-07 | $8.01 | $8.01 | $7.04 | $7.32 | $7.32 | 16,008,790 |
| 2025-04-03 | $8.14 | $8.29 | $8.06 | $8.19 | $8.19 | 9,679,250 |
| 2025-04-02 | $8.08 | $8.19 | $8.05 | $8.16 | $8.16 | 8,523,260 |
| 2025-04-01 | $7.90 | $8.19 | $7.86 | $8.13 | $8.13 | 13,088,630 |
| 2025-03-31 | $7.86 | $7.93 | $7.70 | $7.84 | $7.84 | 7,698,740 |
| 2025-03-28 | $7.99 | $8.14 | $7.93 | $7.97 | $7.97 | 8,859,550 |
| 2025-03-27 | $7.93 | $8.04 | $7.71 | $8.02 | $8.02 | 9,731,210 |
| 2025-03-26 | $7.77 | $7.95 | $7.75 | $7.93 | $7.93 | 6,483,750 |
| 2025-03-25 | $7.64 | $7.86 | $7.60 | $7.81 | $7.81 | 9,686,810 |
| 2025-03-24 | $7.83 | $7.89 | $7.52 | $7.68 | $7.68 | 13,155,490 |
| 2025-03-21 | $8.13 | $8.32 | $7.85 | $7.88 | $7.88 | 21,808,960 |
| 2025-03-20 | $8.09 | $8.48 | $7.97 | $8.33 | $8.33 | 27,769,910 |
| 2025-03-19 | $7.82 | $7.89 | $7.78 | $7.87 | $7.87 | 4,292,110 |
| 2025-03-18 | $7.83 | $7.86 | $7.76 | $7.83 | $7.83 | 3,505,080 |
| 2025-03-17 | $7.79 | $7.81 | $7.72 | $7.79 | $7.79 | 4,813,890 |
| 2025-03-14 | $7.53 | $7.75 | $7.50 | $7.74 | $7.74 | 6,534,800 |
| 2025-03-13 | $7.52 | $7.57 | $7.40 | $7.53 | $7.53 | 3,651,750 |
| 2025-03-12 | $7.63 | $7.63 | $7.50 | $7.55 | $7.55 | 3,547,250 |
| 2025-03-11 | $7.59 | $7.60 | $7.49 | $7.59 | $7.59 | 3,239,510 |
| 2025-03-10 | $7.54 | $7.75 | $7.52 | $7.65 | $7.65 | 5,533,200 |
| 2025-03-07 | $7.58 | $7.61 | $7.47 | $7.50 | $7.50 | 4,048,350 |
| 2025-03-06 | $7.53 | $7.63 | $7.52 | $7.60 | $7.60 | 3,922,460 |
| 2025-03-05 | $7.64 | $7.64 | $7.43 | $7.51 | $7.51 | 3,326,380 |
| 2025-03-04 | $7.38 | $7.62 | $7.36 | $7.60 | $7.60 | 4,942,750 |
| 2025-03-03 | $7.48 | $7.59 | $7.41 | $7.45 | $7.45 | 6,912,600 |
| 2025-02-28 | $7.58 | $7.65 | $7.40 | $7.42 | $7.42 | 5,153,580 |
| 2025-02-27 | $7.73 | $7.73 | $7.42 | $7.56 | $7.56 | 7,527,090 |
| 2025-02-26 | $7.65 | $7.74 | $7.58 | $7.67 | $7.67 | 4,520,270 |
| 2025-02-25 | $7.75 | $7.76 | $7.63 | $7.66 | $7.66 | 3,026,240 |
| 2025-02-24 | $7.76 | $7.80 | $7.68 | $7.74 | $7.74 | 5,468,540 |
| 2025-02-20 | $7.80 | $8.00 | $7.80 | $7.83 | $7.83 | 4,666,590 |
| 2025-02-19 | $7.74 | $7.88 | $7.68 | $7.80 | $7.80 | 3,033,520 |
| 2025-02-18 | $7.94 | $7.97 | $7.68 | $7.74 | $7.74 | 4,096,880 |
| 2025-02-17 | $7.94 | $8.08 | $7.87 | $7.94 | $7.94 | 5,377,390 |
| 2025-02-14 | $7.75 | $7.92 | $7.68 | $7.89 | $7.89 | 4,917,560 |
| 2025-02-13 | $7.83 | $7.85 | $7.70 | $7.71 | $7.71 | 3,660,630 |
| 2025-02-12 | $7.90 | $7.92 | $7.78 | $7.84 | $7.84 | 3,575,500 |
| 2025-02-11 | $7.89 | $7.93 | $7.78 | $7.91 | $7.91 | 5,445,510 |
| 2025-02-10 | $7.73 | $7.85 | $7.69 | $7.84 | $7.84 | 6,138,220 |
| 2025-02-07 | $7.60 | $7.73 | $7.59 | $7.68 | $7.68 | 5,450,710 |
| 2025-02-06 | $7.63 | $7.65 | $7.50 | $7.63 | $7.63 | 4,498,910 |
| 2025-02-05 | $7.66 | $7.74 | $7.58 | $7.65 | $7.65 | 4,626,050 |
| 2025-01-27 | $7.51 | $7.68 | $7.43 | $7.63 | $7.63 | 3,986,460 |
| 2025-01-24 | $7.50 | $7.56 | $7.45 | $7.47 | $7.47 | 3,382,250 |
| 2025-01-23 | $7.57 | $7.63 | $7.52 | $7.53 | $7.53 | 2,916,230 |
| 2025-01-22 | $7.53 | $7.58 | $7.47 | $7.52 | $7.52 | 1,956,040 |
| 2025-01-21 | $7.55 | $7.63 | $7.48 | $7.59 | $7.59 | 2,805,070 |
| 2025-01-20 | $7.43 | $7.63 | $7.40 | $7.55 | $7.55 | 5,261,820 |
| 2025-01-17 | $7.27 | $7.42 | $7.27 | $7.40 | $7.40 | 2,802,730 |
| 2025-01-16 | $7.30 | $7.43 | $7.27 | $7.32 | $7.32 | 3,880,370 |
| 2025-01-15 | $7.43 | $7.43 | $7.25 | $7.28 | $7.28 | 3,697,760 |
| 2025-01-14 | $7.21 | $7.45 | $7.17 | $7.43 | $7.43 | 4,667,980 |
| 2025-01-13 | $7.10 | $7.24 | $7.01 | $7.21 | $7.21 | 3,485,390 |
| 2025-01-09 | $7.28 | $7.39 | $7.13 | $7.31 | $7.31 | 4,539,180 |
| 2025-01-08 | $7.38 | $7.44 | $7.14 | $7.35 | $7.35 | 4,379,460 |
| 2025-01-07 | $7.33 | $7.38 | $7.19 | $7.37 | $7.37 | 4,017,730 |
| 2025-01-06 | $7.23 | $7.48 | $7.06 | $7.33 | $7.33 | 5,871,790 |
| 2025-01-03 | $7.32 | $7.52 | $7.19 | $7.24 | $7.24 | 5,743,430 |
| 2025-01-02 | $7.45 | $7.60 | $7.22 | $7.30 | $7.30 | 5,260,900 |
| 2024-12-31 | $7.69 | $7.70 | $7.44 | $7.46 | $7.46 | 3,869,990 |
| 2024-12-30 | $7.66 | $7.69 | $7.53 | $7.65 | $7.65 | 3,641,070 |
| 2024-12-27 | $7.64 | $7.75 | $7.61 | $7.67 | $7.67 | 4,092,970 |
| 2024-12-26 | $7.63 | $7.72 | $7.61 | $7.63 | $7.63 | 2,675,020 |
| 2024-12-25 | $7.85 | $7.96 | $7.55 | $7.64 | $7.64 | 4,727,390 |
| 2024-12-24 | $7.79 | $7.86 | $7.65 | $7.76 | $7.76 | 4,442,410 |
| 2024-12-23 | $8.07 | $8.12 | $7.75 | $7.77 | $7.77 | 4,017,230 |
| 2024-12-20 | $8.02 | $8.11 | $7.96 | $8.07 | $8.07 | 2,852,040 |
| 2024-12-19 | $7.99 | $8.02 | $7.85 | $7.97 | $7.97 | 4,305,350 |
| 2024-12-18 | $7.98 | $8.13 | $7.80 | $8.02 | $8.02 | 4,517,700 |
| 2024-12-17 | $8.27 | $8.27 | $7.91 | $7.95 | $7.95 | 5,802,020 |
| 2024-12-16 | $8.27 | $8.36 | $8.21 | $8.26 | $8.26 | 3,668,430 |
| 2024-12-13 | $8.46 | $8.46 | $8.23 | $8.26 | $8.26 | 5,292,360 |
| 2024-12-12 | $8.39 | $8.48 | $8.36 | $8.45 | $8.45 | 4,322,450 |
| 2024-12-11 | $8.34 | $8.43 | $8.32 | $8.39 | $8.39 | 3,771,030 |
| 2024-12-10 | $8.66 | $8.69 | $8.35 | $8.37 | $8.37 | 6,672,020 |
| 2024-12-09 | $8.36 | $8.51 | $8.26 | $8.44 | $8.44 | 5,957,830 |
| 2024-12-06 | $8.29 | $8.37 | $8.22 | $8.36 | $8.36 | 5,189,530 |
| 2024-12-05 | $8.32 | $8.36 | $8.22 | $8.29 | $8.29 | 6,752,720 |
| 2024-12-04 | $8.56 | $8.64 | $8.26 | $8.34 | $8.34 | 9,838,780 |
| 2024-12-03 | $8.57 | $9.06 | $8.52 | $8.64 | $8.64 | 12,900,370 |
| 2024-12-02 | $8.33 | $8.47 | $8.28 | $8.46 | $8.46 | 5,617,190 |
| 2024-11-29 | $8.10 | $8.37 | $8.10 | $8.32 | $8.32 | 6,208,520 |
| 2024-11-28 | $8.17 | $8.23 | $8.13 | $8.16 | $8.16 | 3,885,490 |
| 2024-11-27 | $8.09 | $8.18 | $7.86 | $8.17 | $8.17 | 5,236,970 |
| 2024-11-26 | $8.10 | $8.30 | $8.08 | $8.11 | $8.11 | 4,025,640 |
| 2024-11-25 | $8.12 | $8.27 | $7.98 | $8.12 | $8.12 | 7,342,940 |
| 2024-11-22 | $8.37 | $8.46 | $7.98 | $7.98 | $7.98 | 6,214,670 |
| 2024-11-21 | $8.41 | $8.49 | $8.25 | $8.42 | $8.42 | 6,496,720 |
| 2024-11-20 | $8.18 | $8.54 | $8.10 | $8.47 | $8.47 | 8,611,910 |
| 2024-11-19 | $7.93 | $8.19 | $7.93 | $8.19 | $8.19 | 5,104,090 |
| 2024-11-18 | $8.05 | $8.17 | $7.87 | $7.93 | $7.93 | 5,761,480 |
| 2024-11-15 | $8.16 | $8.30 | $8.02 | $8.04 | $8.04 | 5,414,940 |
| 2024-11-14 | $8.55 | $8.55 | $8.11 | $8.12 | $8.12 | 8,898,870 |
| 2024-11-13 | $8.39 | $8.62 | $8.35 | $8.57 | $8.57 | 7,990,160 |
| 2024-11-12 | $8.40 | $8.72 | $8.34 | $8.44 | $8.44 | 13,097,270 |
| 2024-11-11 | $8.21 | $8.32 | $8.11 | $8.32 | $8.32 | 5,128,570 |
| 2024-11-08 | $8.31 | $8.37 | $8.13 | $8.21 | $8.21 | 5,918,880 |
| 2024-11-07 | $8.10 | $8.29 | $8.07 | $8.24 | $8.24 | 5,870,980 |
| 2024-11-06 | $8.24 | $8.31 | $8.05 | $8.14 | $8.14 | 6,148,090 |
| 2024-11-05 | $8.01 | $8.34 | $7.97 | $8.24 | $8.24 | 11,080,470 |
| 2024-11-04 | $7.88 | $8.19 | $7.81 | $8.03 | $8.03 | 5,613,750 |
| 2024-11-01 | $8.05 | $8.09 | $7.78 | $7.88 | $7.88 | 7,149,840 |
| 2024-10-31 | $8.00 | $8.17 | $7.95 | $8.05 | $8.05 | 6,871,540 |
| 2024-10-30 | $8.30 | $8.41 | $7.91 | $8.04 | $8.04 | 9,529,260 |
| 2024-10-29 | $8.30 | $8.54 | $8.11 | $8.33 | $8.33 | 15,421,880 |
| 2024-10-28 | $8.00 | $8.35 | $7.90 | $8.31 | $8.31 | 14,295,580 |
| 2024-10-25 | $7.85 | $8.02 | $7.76 | $8.00 | $8.00 | 7,623,560 |
| 2024-10-24 | $7.76 | $7.87 | $7.74 | $7.78 | $7.78 | 5,541,710 |
| 2024-10-23 | $7.84 | $7.88 | $7.75 | $7.80 | $7.80 | 6,629,280 |
| 2024-10-22 | $7.78 | $7.89 | $7.75 | $7.82 | $7.82 | 7,593,790 |
| 2024-10-21 | $7.87 | $7.92 | $7.64 | $7.79 | $7.79 | 11,075,770 |
| 2024-10-18 | $7.55 | $7.89 | $7.47 | $7.84 | $7.84 | 12,263,260 |
| 2024-10-17 | $7.58 | $7.74 | $7.52 | $7.54 | $7.54 | 6,879,910 |
| 2024-10-16 | $7.54 | $7.68 | $7.43 | $7.57 | $7.57 | 7,518,910 |
| 2024-10-15 | $7.78 | $7.79 | $7.43 | $7.47 | $7.47 | 11,671,500 |
| 2024-10-14 | $7.40 | $7.86 | $7.40 | $7.86 | $7.86 | 10,144,160 |
| 2024-10-11 | $7.73 | $7.79 | $7.30 | $7.41 | $7.41 | 10,052,510 |
| 2024-10-10 | $7.65 | $7.91 | $7.52 | $7.70 | $7.70 | 11,658,210 |
| 2024-10-09 | $8.23 | $8.23 | $7.51 | $7.51 | $7.51 | 15,892,830 |
| 2024-10-08 | $9.08 | $9.08 | $7.86 | $8.45 | $8.45 | 21,990,440 |
| 2024-09-30 | $7.03 | $7.70 | $6.90 | $7.69 | $7.69 | 14,871,520 |
| 2024-09-27 | $6.52 | $6.94 | $6.52 | $6.80 | $6.80 | 9,926,440 |
| 2024-09-26 | $6.30 | $6.47 | $6.25 | $6.46 | $6.46 | 5,508,890 |
| 2024-09-25 | $6.37 | $6.45 | $6.26 | $6.30 | $6.30 | 6,338,440 |
| 2024-09-24 | $6.19 | $6.33 | $6.15 | $6.32 | $6.32 | 4,669,380 |
| 2024-09-23 | $6.12 | $6.22 | $6.05 | $6.20 | $6.20 | 3,534,860 |
| 2024-09-20 | $6.20 | $6.26 | $6.07 | $6.11 | $6.11 | 2,053,500 |
| 2024-09-19 | $6.11 | $6.28 | $6.01 | $6.21 | $6.21 | 2,998,550 |
| 2024-09-18 | $6.06 | $6.10 | $5.94 | $6.08 | $6.08 | 3,828,730 |
| 2024-09-13 | $6.17 | $6.23 | $6.04 | $6.06 | $6.06 | 2,921,260 |
| 2024-09-12 | $6.17 | $6.33 | $6.17 | $6.19 | $6.19 | 2,449,290 |
| 2024-09-11 | $6.18 | $6.21 | $6.11 | $6.15 | $6.15 | 2,907,350 |
| 2024-09-10 | $6.16 | $6.23 | $6.05 | $6.20 | $6.20 | 3,543,800 |
| 2024-09-09 | $6.12 | $6.29 | $6.08 | $6.16 | $6.16 | 4,328,900 |
| 2024-09-06 | $6.37 | $6.42 | $6.17 | $6.19 | $6.19 | 2,835,160 |
| 2024-09-05 | $6.22 | $6.39 | $6.22 | $6.34 | $6.34 | 3,371,540 |
| 2024-09-04 | $6.18 | $6.29 | $6.16 | $6.23 | $6.23 | 2,888,760 |
| 2024-09-03 | $6.25 | $6.32 | $6.17 | $6.19 | $6.19 | 3,624,280 |
| 2024-09-02 | $6.39 | $6.46 | $6.22 | $6.23 | $6.23 | 5,490,860 |
| 2024-08-30 | $6.27 | $6.49 | $6.27 | $6.39 | $6.39 | 3,803,920 |
| 2024-08-29 | $6.12 | $6.50 | $6.02 | $6.35 | $6.35 | 5,401,220 |
| 2024-08-28 | $5.99 | $6.18 | $5.99 | $6.12 | $6.12 | 2,426,120 |
| 2024-08-27 | $6.10 | $6.17 | $6.00 | $6.04 | $6.04 | 3,085,240 |
| 2024-08-26 | $5.98 | $6.12 | $5.90 | $6.10 | $6.10 | 3,691,410 |
| 2024-08-23 | $6.13 | $6.17 | $5.93 | $5.98 | $5.98 | 3,398,150 |
| 2024-08-22 | $6.15 | $6.22 | $6.10 | $6.10 | $6.10 | 2,310,110 |
| 2024-08-21 | $6.27 | $6.27 | $6.15 | $6.18 | $6.18 | 2,576,530 |
| 2024-08-20 | $6.50 | $6.52 | $6.27 | $6.28 | $6.28 | 4,508,440 |
| 2024-08-19 | $6.44 | $6.49 | $6.39 | $6.41 | $6.41 | 3,474,000 |
| 2024-08-16 | $6.40 | $6.52 | $6.35 | $6.49 | $6.49 | 4,653,040 |
| 2024-08-15 | $6.52 | $6.55 | $6.41 | $6.42 | $6.42 | 4,527,730 |
| 2024-08-14 | $6.52 | $6.61 | $6.42 | $6.50 | $6.50 | 4,309,690 |
| 2024-08-13 | $6.39 | $6.53 | $6.35 | $6.49 | $6.49 | 4,804,090 |
| 2024-08-12 | $6.44 | $6.61 | $6.43 | $6.48 | $6.48 | 7,831,090 |
| 2024-08-09 | $6.58 | $6.69 | $6.46 | $6.53 | $6.53 | 5,260,800 |
| 2024-08-08 | $6.39 | $6.58 | $6.36 | $6.52 | $6.52 | 5,100,970 |
| 2024-08-07 | $6.40 | $6.40 | $6.27 | $6.34 | $6.34 | 4,221,160 |
| 2024-08-06 | $6.14 | $6.37 | $6.14 | $6.37 | $6.37 | 7,001,990 |
| 2024-08-05 | $6.87 | $6.87 | $6.12 | $6.15 | $6.15 | 11,364,050 |
| 2024-08-02 | $6.26 | $6.49 | $6.26 | $6.35 | $6.35 | 3,940,770 |
| 2024-08-01 | $6.41 | $6.44 | $6.28 | $6.32 | $6.32 | 4,155,380 |
| 2024-07-31 | $6.10 | $6.38 | $6.05 | $6.33 | $6.33 | 4,413,730 |
| 2024-07-30 | $6.05 | $6.15 | $6.05 | $6.09 | $6.09 | 2,292,250 |
| 2024-07-29 | $6.19 | $6.19 | $6.06 | $6.07 | $6.07 | 2,104,260 |
| 2024-07-26 | $6.10 | $6.22 | $6.09 | $6.14 | $6.14 | 1,799,330 |
| 2024-07-25 | $6.05 | $6.20 | $6.03 | $6.12 | $6.12 | 2,854,480 |
| 2024-07-24 | $6.29 | $6.30 | $6.11 | $6.13 | $6.13 | 3,115,420 |
| 2024-07-23 | $6.44 | $6.44 | $6.27 | $6.27 | $6.27 | 3,471,400 |
| 2024-07-22 | $6.35 | $6.40 | $6.26 | $6.40 | $6.40 | 2,544,990 |
| 2024-07-19 | $6.31 | $6.42 | $6.21 | $6.34 | $6.34 | 3,347,580 |
| 2024-07-18 | $6.33 | $6.37 | $6.24 | $6.34 | $6.34 | 3,232,610 |
| 2024-07-17 | $6.39 | $6.44 | $6.24 | $6.37 | $6.37 | 2,753,720 |
| 2024-07-16 | $6.46 | $6.48 | $6.32 | $6.38 | $6.38 | 2,497,240 |
| 2024-07-15 | $6.69 | $6.70 | $6.42 | $6.48 | $6.48 | 2,622,870 |
| 2024-07-12 | $6.60 | $6.68 | $6.55 | $6.60 | $6.60 | 2,139,580 |
| 2024-07-11 | $6.41 | $6.61 | $6.41 | $6.59 | $6.59 | 3,027,970 |
| 2024-07-10 | $6.37 | $6.42 | $6.31 | $6.36 | $6.36 | 2,045,500 |
| 2024-07-09 | $6.36 | $6.41 | $6.16 | $6.39 | $6.39 | 2,716,490 |
| 2024-07-08 | $6.54 | $6.55 | $6.33 | $6.35 | $6.35 | 2,962,620 |
| 2024-07-05 | $6.30 | $6.56 | $6.21 | $6.54 | $6.54 | 3,147,070 |
| 2024-07-04 | $6.53 | $6.55 | $6.24 | $6.27 | $6.27 | 2,702,210 |
| 2024-07-03 | $6.60 | $6.64 | $6.50 | $6.51 | $6.51 | 2,249,850 |
| 2024-07-02 | $6.60 | $6.68 | $6.54 | $6.61 | $6.61 | 2,631,950 |
| 2024-07-01 | $6.38 | $6.55 | $6.31 | $6.54 | $6.54 | 3,978,550 |
| 2024-06-28 | $6.47 | $6.57 | $6.36 | $6.39 | $6.39 | 2,876,510 |
| 2024-06-27 | $6.66 | $6.70 | $6.47 | $6.48 | $6.48 | 2,821,310 |
| 2024-06-26 | $6.44 | $6.68 | $6.44 | $6.67 | $6.67 | 2,592,720 |
| 2024-06-25 | $6.44 | $6.56 | $6.39 | $6.47 | $6.47 | 3,112,810 |
| 2024-06-24 | $6.66 | $6.66 | $6.38 | $6.42 | $6.42 | 3,619,870 |
| 2024-06-21 | $6.58 | $6.75 | $6.51 | $6.66 | $6.66 | 3,118,380 |
| 2024-06-20 | $6.71 | $6.79 | $6.55 | $6.58 | $6.58 | 3,366,860 |
| 2024-06-19 | $6.82 | $6.82 | $6.71 | $6.73 | $6.73 | 3,338,700 |
| 2024-06-18 | $6.81 | $6.86 | $6.75 | $6.79 | $6.79 | 2,666,790 |
| 2024-06-17 | $6.84 | $6.88 | $6.72 | $6.80 | $6.80 | 3,249,000 |
| 2024-06-14 | $6.79 | $6.97 | $6.79 | $6.90 | $6.90 | 3,427,780 |
| 2024-06-13 | $7.05 | $7.05 | $6.82 | $6.85 | $6.85 | 3,152,850 |
| 2024-06-12 | $6.91 | $6.98 | $6.80 | $6.90 | $6.90 | 2,938,550 |
| 2024-06-11 | $6.78 | $6.91 | $6.68 | $6.88 | $6.88 | 3,898,860 |
| 2024-06-07 | $6.66 | $6.93 | $6.66 | $6.88 | $6.88 | 6,816,650 |
| 2024-06-06 | $7.00 | $7.00 | $6.53 | $6.60 | $6.60 | 8,531,130 |
| 2024-06-05 | $7.07 | $7.14 | $6.94 | $6.99 | $6.99 | 3,897,800 |
| 2024-06-04 | $7.10 | $7.24 | $7.07 | $7.09 | $7.09 | 4,614,780 |
| 2024-06-03 | $7.45 | $7.47 | $7.07 | $7.14 | $7.14 | 5,414,380 |
| 2024-05-31 | $7.26 | $7.46 | $7.26 | $7.38 | $7.38 | 3,741,920 |
| 2024-05-30 | $7.29 | $7.36 | $7.19 | $7.25 | $7.25 | 2,946,090 |
| 2024-05-29 | $7.36 | $7.40 | $7.29 | $7.31 | $7.31 | 3,031,490 |
| 2024-05-28 | $7.47 | $7.50 | $7.34 | $7.35 | $7.35 | 2,912,620 |
| 2024-05-27 | $7.45 | $7.52 | $7.34 | $7.47 | $7.47 | 2,550,270 |
| 2024-05-24 | $7.44 | $7.52 | $7.35 | $7.42 | $7.42 | 3,176,220 |
| 2024-05-23 | $7.60 | $7.60 | $7.37 | $7.43 | $7.43 | 3,718,850 |
| 2024-05-22 | $7.66 | $7.71 | $7.50 | $7.57 | $7.57 | 3,488,160 |
| 2024-05-21 | $7.67 | $7.74 | $7.57 | $7.61 | $7.61 | 3,657,640 |
| 2024-05-20 | $7.82 | $7.85 | $7.67 | $7.74 | $7.74 | 4,037,980 |
| 2024-05-17 | $7.76 | $7.85 | $7.61 | $7.78 | $7.78 | 3,616,990 |
| 2024-05-16 | $7.70 | $7.84 | $7.70 | $7.75 | $7.75 | 3,627,650 |
| 2024-05-15 | $7.92 | $8.01 | $7.71 | $7.74 | $7.74 | 4,251,010 |
| 2024-05-14 | $7.86 | $8.01 | $7.85 | $7.93 | $7.93 | 4,076,450 |
| 2024-05-13 | $7.92 | $7.96 | $7.84 | $7.86 | $7.86 | 4,030,030 |
| 2024-05-10 | $8.12 | $8.12 | $7.94 | $7.96 | $7.96 | 5,226,200 |
| 2024-05-09 | $8.10 | $8.18 | $7.99 | $8.11 | $8.11 | 5,607,810 |
| 2024-05-08 | $8.04 | $8.07 | $7.93 | $7.98 | $7.98 | 5,262,370 |
| 2024-05-07 | $7.84 | $8.21 | $7.84 | $8.05 | $8.05 | 9,731,190 |
| 2024-05-06 | $7.96 | $7.99 | $7.78 | $7.81 | $7.81 | 6,011,460 |
| 2024-04-30 | $7.59 | $7.89 | $7.54 | $7.83 | $7.83 | 7,395,370 |
| 2024-04-29 | $7.50 | $7.62 | $7.39 | $7.59 | $7.59 | 5,398,750 |
| 2024-04-26 | $7.30 | $7.47 | $7.26 | $7.44 | $7.44 | 4,753,450 |
| 2024-04-25 | $7.25 | $7.42 | $7.22 | $7.33 | $7.33 | 4,129,890 |
| 2024-04-24 | $7.28 | $7.40 | $7.24 | $7.39 | $7.39 | 3,613,550 |
| 2024-04-23 | $7.21 | $7.39 | $7.13 | $7.32 | $7.32 | 4,525,940 |
| 2024-04-22 | $7.26 | $7.33 | $7.09 | $7.19 | $7.19 | 5,544,570 |
| 2024-04-19 | $7.24 | $7.39 | $7.12 | $7.25 | $7.25 | 5,185,530 |
| 2024-04-18 | $7.40 | $7.42 | $7.20 | $7.23 | $7.23 | 7,156,870 |
| 2024-04-17 | $7.59 | $7.84 | $7.23 | $7.35 | $7.35 | 11,368,020 |
| 2024-04-16 | $7.59 | $7.68 | $7.25 | $7.30 | $7.30 | 9,617,340 |
| 2024-04-15 | $7.65 | $7.86 | $7.47 | $7.71 | $7.71 | 6,673,750 |
| 2024-04-12 | $7.82 | $7.82 | $7.66 | $7.75 | $7.75 | 3,986,760 |
| 2024-04-11 | $7.66 | $7.86 | $7.61 | $7.79 | $7.79 | 5,274,190 |
| 2024-04-10 | $7.80 | $7.84 | $7.58 | $7.68 | $7.68 | 5,335,000 |
| 2024-04-09 | $7.70 | $7.79 | $7.66 | $7.77 | $7.77 | 5,088,410 |
| 2024-04-08 | $7.98 | $7.98 | $7.68 | $7.77 | $7.77 | 6,264,580 |
| 2024-04-03 | $7.69 | $7.93 | $7.65 | $7.86 | $7.86 | 7,067,050 |
| 2024-04-02 | $7.62 | $7.81 | $7.59 | $7.71 | $7.71 | 7,709,190 |
| 2024-04-01 | $7.25 | $7.69 | $7.25 | $7.68 | $7.68 | 12,682,580 |
| 2024-03-29 | $7.07 | $7.40 | $7.07 | $7.29 | $7.29 | 7,044,030 |
| 2024-03-28 | $7.08 | $7.30 | $7.05 | $7.14 | $7.14 | 9,625,420 |
| 2024-03-27 | $7.46 | $7.59 | $7.24 | $7.25 | $7.25 | 11,037,980 |
| 2024-03-26 | $7.32 | $7.42 | $7.12 | $7.19 | $7.19 | 10,626,370 |
| 2024-03-25 | $7.30 | $7.68 | $7.12 | $7.28 | $7.28 | 21,418,650 |
| 2024-03-22 | $6.97 | $6.97 | $6.75 | $6.87 | $6.87 | 5,561,670 |
| 2024-03-21 | $6.96 | $7.02 | $6.86 | $6.90 | $6.90 | 4,207,070 |
| 2024-03-20 | $6.82 | $7.00 | $6.78 | $6.96 | $6.96 | 3,235,640 |
| 2024-03-19 | $6.85 | $6.94 | $6.82 | $6.86 | $6.86 | 4,007,980 |
| 2024-03-18 | $6.60 | $6.90 | $6.60 | $6.90 | $6.90 | 5,470,320 |
| 2024-03-15 | $6.50 | $6.65 | $6.48 | $6.60 | $6.60 | 4,033,510 |
| 2024-03-14 | $6.52 | $6.80 | $6.47 | $6.54 | $6.54 | 6,018,350 |
| 2024-03-13 | $6.49 | $6.59 | $6.45 | $6.49 | $6.49 | 3,170,150 |
| 2024-03-12 | $6.36 | $6.53 | $6.30 | $6.49 | $6.49 | 3,981,520 |
| 2024-03-11 | $6.14 | $6.34 | $6.14 | $6.30 | $6.30 | 3,990,320 |
| 2024-03-08 | $6.15 | $6.23 | $6.13 | $6.19 | $6.19 | 1,854,980 |
| 2024-03-07 | $6.28 | $6.30 | $6.15 | $6.16 | $6.16 | 3,204,570 |
| 2024-03-06 | $6.23 | $6.32 | $6.15 | $6.23 | $6.23 | 3,803,060 |
| 2024-03-05 | $6.33 | $6.33 | $6.15 | $6.17 | $6.17 | 4,096,440 |
| 2024-03-04 | $6.25 | $6.38 | $6.17 | $6.35 | $6.35 | 6,071,780 |
| 2024-03-01 | $6.18 | $6.28 | $6.10 | $6.20 | $6.20 | 4,431,450 |
| 2024-02-29 | $6.16 | $6.23 | $5.94 | $6.17 | $6.17 | 6,743,730 |
| 2024-02-28 | $6.43 | $6.77 | $5.90 | $5.90 | $5.90 | 11,171,530 |
| 2024-02-27 | $6.26 | $6.44 | $6.16 | $6.42 | $6.42 | 4,134,410 |
| 2024-02-26 | $6.27 | $6.38 | $6.13 | $6.26 | $6.26 | 7,025,590 |
| 2024-02-23 | $6.03 | $6.25 | $5.92 | $6.23 | $6.23 | 5,231,880 |
| 2024-02-22 | $5.95 | $6.01 | $5.85 | $5.98 | $5.98 | 4,406,170 |
| 2024-02-21 | $5.81 | $6.12 | $5.78 | $5.92 | $5.92 | 5,103,460 |
| 2024-02-20 | $5.81 | $5.92 | $5.68 | $5.86 | $5.86 | 5,118,830 |
| 2024-02-19 | $5.67 | $5.88 | $5.60 | $5.81 | $5.81 | 11,440,390 |
| 2024-02-08 | $5.03 | $5.68 | $4.90 | $5.60 | $5.60 | 14,366,720 |
| 2024-02-07 | $5.39 | $5.50 | $5.02 | $5.08 | $5.08 | 15,310,970 |
| 2024-02-06 | $5.29 | $5.68 | $4.88 | $5.44 | $5.44 | 16,390,530 |
| 2024-02-05 | $5.55 | $5.62 | $4.99 | $5.31 | $5.31 | 16,743,010 |
| 2024-02-02 | $6.01 | $6.09 | $5.39 | $5.59 | $5.59 | 7,809,810 |
| 2024-02-01 | $6.20 | $6.20 | $5.89 | $5.99 | $5.99 | 7,004,670 |
| 2024-01-31 | $6.46 | $6.50 | $6.06 | $6.06 | $6.06 | 6,956,550 |
| 2024-01-30 | $6.58 | $6.78 | $6.48 | $6.50 | $6.50 | 4,411,210 |
| 2024-01-29 | $6.90 | $7.20 | $6.66 | $6.70 | $6.70 | 4,788,890 |
| 2024-01-26 | $6.85 | $7.10 | $6.85 | $6.90 | $6.90 | 5,431,720 |
| 2024-01-25 | $6.60 | $6.87 | $6.53 | $6.85 | $6.85 | 5,293,510 |
| 2024-01-24 | $6.62 | $6.76 | $6.38 | $6.63 | $6.63 | 6,111,850 |
| 2024-01-23 | $6.63 | $6.68 | $6.38 | $6.57 | $6.57 | 8,210,360 |
| 2024-01-22 | $7.12 | $7.17 | $6.60 | $6.66 | $6.66 | 6,161,430 |
| 2024-01-19 | $7.31 | $7.31 | $7.12 | $7.14 | $7.14 | 3,338,110 |
| 2024-01-18 | $7.35 | $7.45 | $7.01 | $7.21 | $7.21 | 4,737,310 |
| 2024-01-17 | $7.42 | $7.59 | $7.35 | $7.36 | $7.36 | 4,028,610 |
| 2024-01-16 | $7.56 | $7.69 | $7.37 | $7.49 | $7.49 | 3,799,030 |
| 2024-01-15 | $7.60 | $7.65 | $7.45 | $7.57 | $7.57 | 3,937,060 |
| 2024-01-12 | $7.60 | $7.73 | $7.54 | $7.62 | $7.62 | 3,728,510 |
| 2024-01-11 | $7.53 | $7.63 | $7.48 | $7.61 | $7.61 | 2,996,280 |
| 2024-01-10 | $7.56 | $7.62 | $7.47 | $7.53 | $7.53 | 3,183,770 |
| 2024-01-09 | $7.63 | $7.69 | $7.54 | $7.59 | $7.59 | 4,663,470 |
| 2024-01-08 | $7.75 | $7.83 | $7.61 | $7.66 | $7.66 | 3,769,870 |
| 2024-01-05 | $7.89 | $7.91 | $7.72 | $7.76 | $7.76 | 3,485,740 |
| 2024-01-04 | $7.88 | $7.93 | $7.76 | $7.91 | $7.91 | 3,694,340 |
| 2024-01-03 | $7.85 | $7.90 | $7.76 | $7.87 | $7.87 | 4,797,680 |
| 2024-01-02 | $7.68 | $7.91 | $7.65 | $7.81 | $7.81 | 7,564,620 |
| 2024-01-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-12-29 | $7.54 | $7.68 | $7.53 | $7.63 | $7.63 | 4,118,830 |
| 2023-12-28 | $7.60 | $7.62 | $7.32 | $7.55 | $7.55 | 5,176,860 |
| 2023-12-27 | $7.45 | $7.62 | $7.43 | $7.60 | $7.60 | 3,521,580 |
| 2023-12-26 | $7.59 | $7.60 | $7.42 | $7.45 | $7.45 | 3,560,800 |
| 2023-12-25 | $7.62 | $7.66 | $7.52 | $7.58 | $7.58 | 3,692,410 |
| 2023-12-22 | $7.68 | $7.70 | $7.54 | $7.58 | $7.58 | 4,020,170 |
| 2023-12-21 | $7.69 | $7.70 | $7.51 | $7.67 | $7.67 | 3,446,570 |
| 2023-12-20 | $7.78 | $7.85 | $7.65 | $7.68 | $7.68 | 2,774,110 |
| 2023-12-19 | $7.71 | $7.76 | $7.62 | $7.72 | $7.72 | 3,545,050 |
| 2023-12-18 | $7.78 | $7.85 | $7.70 | $7.72 | $7.72 | 3,551,020 |
| 2023-12-14 | $7.89 | $7.89 | $7.78 | $7.81 | $7.81 | 3,164,510 |
| 2023-12-13 | $7.79 | $7.91 | $7.77 | $7.81 | $7.81 | 3,346,880 |
| 2023-12-12 | $7.78 | $7.83 | $7.71 | $7.79 | $7.79 | 2,646,050 |
| 2023-12-11 | $7.76 | $7.83 | $7.68 | $7.76 | $7.76 | 4,434,410 |
| 2023-12-08 | $7.86 | $7.92 | $7.77 | $7.77 | $7.77 | 3,594,580 |
| 2023-12-07 | $7.97 | $7.98 | $7.84 | $7.89 | $7.89 | 3,086,520 |
| 2023-12-06 | $7.83 | $8.00 | $7.81 | $7.93 | $7.93 | 4,057,140 |
| 2023-12-05 | $7.90 | $7.98 | $7.85 | $7.85 | $7.85 | 3,796,730 |
| 2023-12-04 | $8.02 | $8.03 | $7.90 | $7.92 | $7.92 | 3,987,030 |
| 2023-12-01 | $8.03 | $8.09 | $7.95 | $8.00 | $8.00 | 3,122,240 |
| 2023-11-30 | $8.02 | $8.05 | $7.92 | $8.02 | $8.02 | 3,568,840 |
| 2023-11-29 | $8.10 | $8.11 | $7.98 | $8.02 | $8.02 | 3,227,660 |
| 2023-11-28 | $7.99 | $8.11 | $7.89 | $8.10 | $8.10 | 5,174,010 |
| 2023-11-27 | $8.11 | $8.15 | $7.93 | $8.00 | $8.00 | 6,713,840 |
| 2023-11-24 | $8.11 | $8.18 | $8.04 | $8.11 | $8.11 | 4,608,690 |
| 2023-11-23 | $7.93 | $8.16 | $7.93 | $8.13 | $8.13 | 5,942,190 |
| 2023-11-22 | $7.95 | $8.02 | $7.83 | $7.95 | $7.95 | 3,821,470 |
| 2023-11-21 | $8.04 | $8.06 | $7.93 | $7.97 | $7.97 | 4,440,030 |
| 2023-11-20 | $7.88 | $8.04 | $7.84 | $8.03 | $8.03 | 5,659,300 |
| 2023-11-17 | $7.74 | $7.89 | $7.72 | $7.87 | $7.87 | 4,019,140 |
| 2023-11-16 | $7.79 | $7.81 | $7.72 | $7.73 | $7.73 | 2,762,050 |
| 2023-11-15 | $7.80 | $7.83 | $7.73 | $7.79 | $7.79 | 3,887,270 |
| 2023-11-14 | $7.76 | $7.81 | $7.72 | $7.75 | $7.75 | 3,766,070 |
| 2023-11-13 | $7.77 | $7.93 | $7.75 | $7.78 | $7.78 | 5,090,930 |
| 2023-11-10 | $7.69 | $7.86 | $7.66 | $7.79 | $7.79 | 4,473,020 |
| 2023-11-09 | $7.76 | $7.99 | $7.66 | $7.73 | $7.73 | 6,951,320 |
| 2023-11-08 | $7.67 | $7.79 | $7.64 | $7.75 | $7.75 | 4,736,670 |
| 2023-11-07 | $7.80 | $7.80 | $7.66 | $7.67 | $7.67 | 5,419,040 |
| 2023-11-06 | $7.63 | $7.78 | $7.62 | $7.72 | $7.72 | 7,262,080 |
| 2023-11-03 | $7.61 | $7.68 | $7.55 | $7.59 | $7.59 | 5,584,640 |
| 2023-11-02 | $7.80 | $7.80 | $7.61 | $7.64 | $7.64 | 7,585,140 |
| 2023-11-01 | $7.67 | $7.79 | $7.66 | $7.75 | $7.75 | 8,491,760 |
| 2023-10-31 | $7.64 | $7.75 | $7.61 | $7.70 | $7.70 | 8,061,790 |
| 2023-10-30 | $7.60 | $7.77 | $7.58 | $7.66 | $7.66 | 12,116,680 |
| 2023-10-27 | $7.37 | $7.68 | $7.30 | $7.65 | $7.65 | 14,035,430 |
| 2023-10-26 | $7.47 | $7.55 | $7.33 | $7.42 | $7.42 | 11,983,040 |
| 2023-10-25 | $7.50 | $7.74 | $7.33 | $7.52 | $7.52 | 18,001,600 |
| 2023-10-24 | $7.40 | $7.55 | $6.92 | $7.54 | $7.54 | 25,002,040 |
| 2023-10-23 | $7.33 | $8.06 | $7.19 | $7.46 | $7.46 | 29,260,700 |
| 2023-10-20 | $7.07 | $7.11 | $6.98 | $6.98 | $6.98 | 2,386,050 |
| 2023-10-19 | $7.15 | $7.19 | $7.03 | $7.06 | $7.06 | 2,472,920 |
| 2023-10-18 | $7.27 | $7.36 | $7.12 | $7.12 | $7.12 | 2,748,940 |
| 2023-10-17 | $7.33 | $7.37 | $7.24 | $7.30 | $7.30 | 2,521,130 |
| 2023-10-16 | $7.45 | $7.57 | $7.28 | $7.31 | $7.31 | 3,796,970 |
| 2023-10-13 | $7.34 | $7.41 | $7.30 | $7.36 | $7.36 | 3,172,690 |
| 2023-10-12 | $7.30 | $7.41 | $7.28 | $7.34 | $7.34 | 3,166,210 |
| 2023-10-11 | $7.18 | $7.36 | $7.14 | $7.29 | $7.29 | 4,116,010 |
| 2023-10-10 | $7.27 | $7.33 | $7.15 | $7.17 | $7.17 | 3,435,380 |
| 2023-10-09 | $7.22 | $7.31 | $7.18 | $7.25 | $7.25 | 4,492,120 |
| 2023-09-28 | $7.40 | $7.53 | $7.20 | $7.27 | $7.27 | 6,028,160 |
| 2023-09-27 | $7.22 | $7.45 | $7.18 | $7.34 | $7.34 | 6,812,400 |
| 2023-09-26 | $7.25 | $7.31 | $7.19 | $7.21 | $7.21 | 2,338,860 |
| 2023-09-25 | $7.28 | $7.31 | $7.21 | $7.29 | $7.29 | 2,433,740 |
| 2023-09-22 | $7.20 | $7.28 | $7.09 | $7.26 | $7.26 | 3,303,590 |
| 2023-09-21 | $7.16 | $7.24 | $7.13 | $7.16 | $7.16 | 2,816,970 |
| 2023-09-20 | $7.24 | $7.30 | $7.20 | $7.24 | $7.24 | 2,297,300 |
| 2023-09-19 | $7.29 | $7.31 | $7.22 | $7.24 | $7.24 | 2,773,000 |
| 2023-09-18 | $7.24 | $7.28 | $7.17 | $7.26 | $7.26 | 3,766,670 |
| 2023-09-15 | $7.13 | $7.24 | $7.10 | $7.21 | $7.21 | 4,373,320 |
| 2023-09-14 | $7.10 | $7.15 | $7.06 | $7.11 | $7.11 | 3,003,480 |
| 2023-09-13 | $7.16 | $7.19 | $7.03 | $7.12 | $7.12 | 3,044,090 |
| 2023-09-12 | $7.15 | $7.20 | $7.06 | $7.16 | $7.16 | 3,210,300 |
| 2023-09-11 | $7.00 | $7.13 | $6.96 | $7.13 | $7.13 | 3,643,190 |
| 2023-09-08 | $6.96 | $7.03 | $6.91 | $7.01 | $7.01 | 1,705,510 |
| 2023-09-07 | $7.05 | $7.05 | $6.94 | $6.94 | $6.94 | 2,476,200 |
| 2023-09-06 | $7.01 | $7.07 | $6.98 | $7.04 | $7.04 | 2,794,920 |
| 2023-09-05 | $6.98 | $7.06 | $6.93 | $7.03 | $7.03 | 3,368,350 |
| 2023-09-04 | $7.00 | $7.01 | $6.91 | $6.98 | $6.98 | 2,618,390 |
| 2023-09-01 | $6.98 | $7.01 | $6.90 | $6.92 | $6.92 | 2,348,740 |
| 2023-08-31 | $6.96 | $6.99 | $6.80 | $6.97 | $6.97 | 4,244,140 |
| 2023-08-30 | $6.82 | $7.02 | $6.79 | $6.93 | $6.93 | 4,473,410 |
| 2023-08-29 | $6.53 | $6.80 | $6.50 | $6.79 | $6.79 | 3,289,220 |
| 2023-08-28 | $6.80 | $6.88 | $6.50 | $6.53 | $6.53 | 6,297,180 |
| 2023-08-25 | $6.80 | $6.80 | $6.47 | $6.48 | $6.48 | 5,428,760 |
| 2023-08-24 | $6.77 | $6.83 | $6.62 | $6.74 | $6.74 | 2,442,060 |
| 2023-08-23 | $6.81 | $6.87 | $6.73 | $6.75 | $6.75 | 2,377,180 |
| 2023-08-22 | $6.93 | $6.98 | $6.67 | $6.81 | $6.81 | 3,894,380 |
| 2023-08-21 | $6.99 | $7.03 | $6.88 | $6.88 | $6.88 | 2,182,110 |
| 2023-08-18 | $7.17 | $7.18 | $6.98 | $7.00 | $7.00 | 3,396,580 |
| 2023-08-17 | $7.16 | $7.26 | $7.10 | $7.17 | $7.17 | 2,842,630 |
| 2023-08-16 | $7.21 | $7.32 | $7.15 | $7.20 | $7.20 | 2,972,970 |
| 2023-08-15 | $7.18 | $7.28 | $7.09 | $7.24 | $7.24 | 3,466,960 |
| 2023-08-14 | $7.17 | $7.29 | $7.08 | $7.18 | $7.18 | 3,234,680 |
| 2023-08-11 | $7.23 | $7.32 | $7.16 | $7.18 | $7.18 | 4,872,130 |
| 2023-08-10 | $7.15 | $7.26 | $7.12 | $7.22 | $7.22 | 3,880,920 |
| 2023-08-09 | $7.13 | $7.22 | $7.00 | $7.18 | $7.18 | 6,095,310 |
| 2023-08-08 | $6.94 | $7.31 | $6.91 | $7.11 | $7.11 | 6,707,480 |
| 2023-08-07 | $7.06 | $7.10 | $6.91 | $6.95 | $6.95 | 3,277,370 |
| 2023-08-04 | $7.09 | $7.15 | $7.03 | $7.04 | $7.04 | 1,964,730 |
| 2023-08-03 | $6.97 | $7.12 | $6.97 | $7.08 | $7.08 | 1,899,910 |
| 2023-08-02 | $7.10 | $7.10 | $7.01 | $7.04 | $7.04 | 1,600,210 |
| 2023-08-01 | $7.08 | $7.21 | $7.05 | $7.12 | $7.12 | 2,481,630 |
| 2023-07-31 | $7.12 | $7.14 | $7.05 | $7.09 | $7.09 | 2,319,230 |
| 2023-07-28 | $6.99 | $7.09 | $6.94 | $7.07 | $7.07 | 2,311,120 |
| 2023-07-27 | $6.98 | $7.08 | $6.98 | $7.01 | $7.01 | 2,879,740 |
| 2023-07-26 | $6.98 | $7.04 | $6.95 | $6.98 | $6.98 | 1,470,390 |
| 2023-07-25 | $7.01 | $7.04 | $6.94 | $6.99 | $6.99 | 2,168,490 |
| 2023-07-24 | $6.88 | $7.02 | $6.84 | $6.99 | $6.99 | 2,453,890 |
| 2023-07-21 | $6.87 | $6.89 | $6.79 | $6.88 | $6.88 | 1,855,960 |
| 2023-07-20 | $6.82 | $6.89 | $6.80 | $6.81 | $6.81 | 1,746,500 |
| 2023-07-19 | $6.82 | $6.86 | $6.78 | $6.85 | $6.85 | 1,434,870 |
| 2023-07-18 | $6.84 | $6.86 | $6.80 | $6.83 | $6.83 | 1,063,100 |
| 2023-07-17 | $6.83 | $6.85 | $6.76 | $6.82 | $6.82 | 1,365,300 |
| 2023-07-14 | $6.90 | $6.92 | $6.83 | $6.85 | $6.85 | 1,535,120 |
| 2023-07-13 | $6.86 | $6.91 | $6.85 | $6.88 | $6.88 | 1,467,490 |
| 2023-07-12 | $6.95 | $6.99 | $6.84 | $6.85 | $6.85 | 2,196,120 |
| 2023-07-11 | $6.86 | $6.96 | $6.83 | $6.95 | $6.95 | 2,935,130 |
| 2023-07-10 | $6.87 | $6.92 | $6.81 | $6.85 | $6.85 | 1,650,360 |
| 2023-07-07 | $6.83 | $6.89 | $6.79 | $6.80 | $6.80 | 1,930,880 |
| 2023-07-06 | $6.80 | $6.94 | $6.80 | $6.84 | $6.84 | 1,914,000 |
| 2023-07-05 | $6.90 | $6.94 | $6.86 | $6.89 | $6.89 | 1,768,180 |
| 2023-07-04 | $6.85 | $6.88 | $6.81 | $6.88 | $6.88 | 1,469,330 |
| 2023-07-03 | $6.85 | $6.88 | $6.79 | $6.85 | $6.85 | 2,197,040 |
| 2023-06-30 | $6.82 | $6.87 | $6.81 | $6.83 | $6.83 | 1,977,980 |
| 2023-06-29 | $6.70 | $6.81 | $6.65 | $6.81 | $6.81 | 2,661,100 |
| 2023-06-28 | $6.72 | $6.82 | $6.59 | $6.69 | $6.69 | 2,473,970 |
| 2023-06-27 | $6.58 | $6.73 | $6.58 | $6.72 | $6.72 | 2,057,410 |
| 2023-06-26 | $6.68 | $6.69 | $6.53 | $6.58 | $6.58 | 2,694,690 |
| 2023-06-21 | $6.79 | $6.82 | $6.72 | $6.72 | $6.72 | 1,970,240 |
| 2023-06-20 | $6.78 | $6.83 | $6.75 | $6.79 | $6.79 | 1,974,620 |
| 2023-06-19 | $6.89 | $6.89 | $6.75 | $6.78 | $6.78 | 2,151,850 |
| 2023-06-16 | $6.87 | $6.93 | $6.85 | $6.89 | $6.89 | 1,566,490 |
| 2023-06-15 | $6.81 | $6.88 | $6.73 | $6.88 | $6.88 | 2,129,930 |
| 2023-06-14 | $6.83 | $6.88 | $6.80 | $6.83 | $6.83 | 1,916,140 |
| 2023-06-13 | $6.94 | $6.94 | $6.85 | $6.87 | $6.87 | 2,213,710 |
| 2023-06-12 | $6.91 | $6.97 | $6.80 | $6.94 | $6.94 | 2,856,120 |
| 2023-06-09 | $7.01 | $7.05 | $6.92 | $6.95 | $6.95 | 2,381,400 |
| 2023-06-08 | $7.03 | $7.06 | $6.98 | $7.00 | $7.00 | 1,862,560 |
| 2023-06-07 | $7.02 | $7.06 | $6.98 | $7.02 | $7.02 | 1,697,070 |
| 2023-06-06 | $7.20 | $7.23 | $7.00 | $7.01 | $7.01 | 4,641,090 |
| 2023-06-05 | $7.37 | $7.38 | $7.22 | $7.24 | $7.24 | 4,619,900 |
| 2023-06-02 | $7.39 | $7.55 | $7.29 | $7.37 | $7.37 | 5,494,630 |
| 2023-06-01 | $7.48 | $7.50 | $7.27 | $7.36 | $7.36 | 4,958,940 |
| 2023-05-31 | $7.35 | $7.68 | $7.34 | $7.50 | $7.50 | 9,426,020 |
| 2023-05-30 | $7.26 | $7.41 | $7.26 | $7.35 | $7.35 | 2,108,470 |
| 2023-05-29 | $7.30 | $7.42 | $7.28 | $7.30 | $7.30 | 1,894,260 |
| 2023-05-26 | $7.26 | $7.34 | $7.19 | $7.34 | $7.34 | 1,665,460 |
| 2023-05-25 | $7.38 | $7.38 | $7.18 | $7.25 | $7.25 | 3,121,100 |
| 2023-05-24 | $7.30 | $7.39 | $7.28 | $7.31 | $7.31 | 1,630,820 |
| 2023-05-23 | $7.41 | $7.46 | $7.34 | $7.35 | $7.35 | 2,598,230 |
| 2023-05-22 | $7.42 | $7.49 | $7.37 | $7.41 | $7.41 | 2,563,470 |
| 2023-05-19 | $7.50 | $7.53 | $7.43 | $7.45 | $7.45 | 3,607,610 |
| 2023-05-18 | $7.42 | $7.56 | $7.36 | $7.53 | $7.53 | 3,947,510 |
| 2023-05-17 | $7.42 | $7.42 | $7.32 | $7.42 | $7.42 | 1,799,680 |
| 2023-05-16 | $7.25 | $7.48 | $7.16 | $7.44 | $7.44 | 4,267,070 |
| 2023-05-15 | $7.24 | $7.32 | $7.12 | $7.25 | $7.25 | 3,175,090 |
| 2023-05-12 | $7.28 | $7.31 | $7.20 | $7.27 | $7.27 | 1,820,350 |
| 2023-05-11 | $7.22 | $7.39 | $7.22 | $7.25 | $7.25 | 2,339,560 |
| 2023-05-10 | $7.32 | $7.36 | $7.21 | $7.24 | $7.24 | 2,779,650 |
| 2023-05-09 | $7.48 | $7.48 | $7.31 | $7.32 | $7.32 | 4,118,160 |
| 2023-05-08 | $7.54 | $7.62 | $7.43 | $7.45 | $7.45 | 4,096,570 |
| 2023-05-05 | $7.54 | $7.58 | $7.44 | $7.48 | $7.48 | 2,923,490 |
| 2023-05-04 | $7.44 | $7.61 | $7.35 | $7.59 | $7.59 | 4,764,420 |
| 2023-05-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-05-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-04-28 | $7.52 | $7.63 | $7.43 | $7.45 | $7.45 | 4,528,410 |
| 2023-04-27 | $7.24 | $7.80 | $7.18 | $7.57 | $7.57 | 7,125,700 |
| 2023-04-26 | $7.40 | $7.54 | $7.38 | $7.39 | $7.39 | 3,877,980 |
| 2023-04-25 | $7.59 | $7.64 | $7.32 | $7.42 | $7.42 | 4,763,600 |
| 2023-04-24 | $7.63 | $7.73 | $7.53 | $7.62 | $7.62 | 4,322,070 |
| 2023-04-21 | $10.01 | $10.16 | $9.94 | $10.05 | $7.50 | 3,812,910 |
| 2023-04-20 | $10.19 | $10.20 | $10.00 | $10.05 | $7.50 | 2,821,900 |
| 2023-04-19 | $10.21 | $10.28 | $10.17 | $10.18 | $7.60 | 2,151,170 |
| 2023-04-18 | $10.48 | $10.49 | $10.19 | $10.22 | $7.63 | 3,901,330 |
| 2023-04-17 | $10.33 | $10.42 | $10.26 | $10.41 | $10.41 | 2,984,470 |
| 2023-04-14 | $10.25 | $10.41 | $10.17 | $10.33 | $10.33 | 3,816,330 |
| 2023-04-13 | $10.20 | $10.30 | $10.06 | $10.22 | $10.22 | 3,298,220 |
| 2023-04-12 | $10.40 | $10.45 | $10.16 | $10.20 | $10.20 | 5,279,770 |
| 2023-04-11 | $10.55 | $10.57 | $10.33 | $10.36 | $10.36 | 5,106,780 |
| 2023-04-10 | $10.63 | $10.68 | $10.43 | $10.53 | $10.53 | 5,240,630 |
| 2023-04-07 | $10.45 | $10.70 | $10.42 | $10.56 | $10.56 | 7,735,400 |
| 2023-04-06 | $10.09 | $10.49 | $10.03 | $10.48 | $10.48 | 8,871,890 |
| 2023-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-04-04 | $9.89 | $10.17 | $9.85 | $10.12 | $10.12 | 7,003,790 |
| 2023-04-03 | $9.89 | $9.90 | $9.75 | $9.89 | $9.89 | 4,024,920 |
| 2023-03-31 | $9.81 | $9.90 | $9.77 | $9.86 | $9.86 | 2,638,950 |
| 2023-03-30 | $9.85 | $9.85 | $9.68 | $9.81 | $9.81 | 3,557,940 |
| 2023-03-29 | $9.92 | $9.99 | $9.75 | $9.76 | $9.76 | 4,848,870 |
| 2023-03-28 | $9.83 | $10.04 | $9.83 | $9.91 | $9.91 | 7,136,040 |
| 2023-03-27 | $9.79 | $9.89 | $9.66 | $9.82 | $9.82 | 6,041,350 |
| 2023-03-24 | $9.87 | $10.04 | $9.73 | $9.80 | $9.80 | 9,990,240 |
| 2023-03-23 | $9.39 | $10.19 | $9.36 | $9.77 | $9.77 | 19,447,030 |
| 2023-03-22 | $9.24 | $9.38 | $9.17 | $9.23 | $9.23 | 3,017,550 |
| 2023-03-21 | $9.25 | $9.33 | $8.89 | $9.24 | $9.24 | 6,788,850 |
| 2023-03-20 | $9.53 | $9.54 | $9.36 | $9.41 | $9.41 | 2,857,110 |
| 2023-03-17 | $9.55 | $9.55 | $9.37 | $9.51 | $9.51 | 4,386,300 |
| 2023-03-16 | $9.43 | $9.62 | $9.35 | $9.42 | $9.42 | 4,774,400 |
| 2023-03-15 | $9.22 | $9.50 | $9.22 | $9.45 | $9.45 | 4,486,930 |
| 2023-03-14 | $9.36 | $9.45 | $9.18 | $9.22 | $9.22 | 2,314,150 |
| 2023-03-13 | $9.41 | $9.50 | $9.30 | $9.36 | $9.36 | 2,971,450 |
| 2023-03-10 | $9.45 | $9.52 | $9.39 | $9.49 | $9.49 | 2,843,160 |
| 2023-03-09 | $9.26 | $9.66 | $9.25 | $9.52 | $9.52 | 6,767,750 |
| 2023-03-08 | $9.20 | $9.30 | $9.18 | $9.23 | $9.23 | 2,523,960 |
| 2023-03-07 | $9.43 | $9.52 | $9.24 | $9.24 | $9.24 | 3,603,600 |
| 2023-03-06 | $9.38 | $9.44 | $9.32 | $9.41 | $9.41 | 2,590,850 |
| 2023-03-03 | $9.40 | $9.47 | $9.29 | $9.39 | $9.39 | 3,654,490 |
| 2023-03-02 | $9.43 | $9.48 | $9.35 | $9.43 | $9.43 | 3,693,670 |
| 2023-03-01 | $9.60 | $9.60 | $9.40 | $9.45 | $9.45 | 4,161,470 |
| 2023-02-28 | $9.38 | $9.62 | $9.38 | $9.52 | $9.52 | 7,977,580 |
| 2023-02-27 | $9.15 | $9.66 | $9.11 | $9.44 | $9.44 | 8,361,660 |
| 2023-02-24 | $9.28 | $9.28 | $9.10 | $9.14 | $9.14 | 1,954,260 |
| 2023-02-23 | $9.30 | $9.33 | $9.14 | $9.19 | $9.19 | 2,436,390 |
| 2023-02-22 | $9.22 | $9.30 | $9.21 | $9.24 | $9.24 | 1,585,570 |
| 2023-02-21 | $9.26 | $9.35 | $9.21 | $9.28 | $9.28 | 1,926,160 |
| 2023-02-20 | $9.33 | $9.33 | $9.11 | $9.26 | $9.26 | 2,926,870 |
| 2023-02-17 | $9.18 | $9.33 | $9.17 | $9.25 | $9.25 | 3,441,400 |
| 2023-02-16 | $9.39 | $9.41 | $9.05 | $9.18 | $9.18 | 3,049,000 |
| 2023-02-15 | $9.38 | $9.39 | $9.32 | $9.35 | $9.35 | 1,670,680 |
| 2023-02-14 | $9.38 | $9.38 | $9.29 | $9.36 | $9.36 | 1,649,360 |
| 2023-02-13 | $9.26 | $9.36 | $9.22 | $9.34 | $9.34 | 2,504,230 |
| 2023-02-10 | $9.28 | $9.30 | $9.17 | $9.23 | $9.23 | 1,867,600 |
| 2023-02-09 | $9.21 | $9.27 | $9.16 | $9.26 | $9.26 | 2,609,130 |
| 2023-02-08 | $9.27 | $9.28 | $9.21 | $9.24 | $9.24 | 1,762,730 |
| 2023-02-07 | $9.21 | $9.28 | $9.15 | $9.22 | $9.22 | 1,715,560 |
| 2023-02-06 | $9.22 | $9.28 | $9.13 | $9.17 | $9.17 | 2,234,830 |
| 2023-02-03 | $9.27 | $9.31 | $9.20 | $9.25 | $9.25 | 2,168,610 |
| 2023-02-02 | $9.20 | $9.32 | $9.20 | $9.31 | $9.31 | 2,283,030 |
| 2023-02-01 | $9.17 | $9.23 | $9.15 | $9.22 | $9.22 | 2,290,390 |
| 2023-01-31 | $9.13 | $9.18 | $9.10 | $9.14 | $9.14 | 1,720,200 |
| 2023-01-30 | $9.19 | $9.23 | $9.13 | $9.13 | $9.13 | 2,493,920 |
| 2023-01-20 | $9.08 | $9.19 | $9.05 | $9.12 | $9.12 | 1,857,320 |
| 2023-01-19 | $8.98 | $9.09 | $8.94 | $9.07 | $9.07 | 1,913,700 |
| 2023-01-18 | $8.98 | $9.00 | $8.94 | $8.99 | $8.99 | 1,421,550 |
| 2023-01-17 | $9.07 | $9.07 | $8.93 | $8.96 | $8.96 | 1,541,500 |
| 2023-01-16 | $8.91 | $9.10 | $8.90 | $9.03 | $9.03 | 2,594,820 |
| 2023-01-13 | $8.81 | $8.91 | $8.77 | $8.90 | $8.90 | 1,813,120 |
| 2023-01-12 | $8.91 | $8.95 | $8.79 | $8.83 | $8.83 | 2,245,040 |
| 2023-01-11 | $8.86 | $9.06 | $8.82 | $8.92 | $8.92 | 3,023,260 |
| 2023-01-10 | $8.82 | $8.90 | $8.73 | $8.89 | $8.89 | 3,290,550 |
| 2023-01-09 | $8.79 | $8.82 | $8.76 | $8.81 | $8.81 | 1,822,010 |
| 2023-01-06 | $8.80 | $8.85 | $8.73 | $8.76 | $8.76 | 2,959,800 |
| 2023-01-05 | $8.78 | $8.80 | $8.71 | $8.80 | $8.80 | 2,642,800 |
| 2023-01-04 | $8.77 | $8.82 | $8.71 | $8.74 | $8.74 | 2,188,000 |
| 2023-01-03 | $8.62 | $8.80 | $8.62 | $8.76 | $8.76 | 2,948,590 |
| 2023-01-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-12-30 | $8.62 | $8.65 | $8.55 | $8.62 | $8.62 | 1,984,700 |
| 2022-12-29 | $8.61 | $8.72 | $8.60 | $8.61 | $8.61 | 1,810,660 |
| 2022-12-28 | $8.69 | $8.76 | $8.61 | $8.65 | $8.65 | 2,721,090 |
| 2022-12-27 | $8.87 | $8.87 | $8.58 | $8.71 | $8.71 | 3,653,010 |
| 2022-12-26 | $8.88 | $8.94 | $8.74 | $8.81 | $8.81 | 2,691,100 |
| 2022-12-23 | $8.75 | $8.92 | $8.69 | $8.86 | $8.86 | 2,128,770 |
| 2022-12-22 | $8.93 | $9.00 | $8.73 | $8.78 | $8.78 | 2,461,400 |
| 2022-12-21 | $9.01 | $9.06 | $8.87 | $8.92 | $8.92 | 1,918,030 |
| 2022-12-20 | $9.00 | $9.11 | $8.87 | $9.00 | $9.00 | 2,873,850 |
| 2022-12-19 | $9.53 | $9.55 | $9.01 | $9.04 | $9.04 | 4,675,010 |
| 2022-12-16 | $9.39 | $9.53 | $9.39 | $9.49 | $9.49 | 3,045,740 |
| 2022-12-15 | $9.45 | $9.56 | $9.38 | $9.43 | $9.43 | 2,496,790 |
| 2022-12-14 | $9.58 | $9.65 | $9.39 | $9.45 | $9.45 | 4,234,680 |
| 2022-12-13 | $9.69 | $9.74 | $9.46 | $9.67 | $9.67 | 5,836,490 |
| 2022-12-12 | $9.56 | $9.78 | $9.55 | $9.67 | $9.67 | 8,075,080 |
| 2022-12-09 | $9.33 | $9.57 | $9.27 | $9.50 | $9.50 | 7,334,250 |
| 2022-12-08 | $9.31 | $9.39 | $9.19 | $9.31 | $9.31 | 3,976,280 |
| 2022-12-07 | $9.15 | $9.32 | $9.05 | $9.30 | $9.30 | 4,498,560 |
| 2022-12-06 | $9.30 | $9.32 | $9.12 | $9.14 | $9.14 | 4,513,450 |
| 2022-12-05 | $9.39 | $9.43 | $9.26 | $9.31 | $9.31 | 4,070,620 |
| 2022-12-01 | $9.38 | $9.38 | $9.14 | $9.23 | $9.23 | 4,123,290 |
| 2022-11-30 | $9.37 | $9.45 | $9.22 | $9.27 | $9.27 | 4,284,260 |
| 2022-11-29 | $9.05 | $9.41 | $9.05 | $9.36 | $9.36 | 6,232,220 |
| 2022-11-28 | $9.10 | $9.24 | $8.98 | $9.05 | $9.05 | 4,269,160 |
| 2022-11-25 | $9.22 | $9.25 | $9.02 | $9.16 | $9.16 | 3,397,600 |
| 2022-11-24 | $9.13 | $9.35 | $9.12 | $9.25 | $9.25 | 4,045,560 |
| 2022-11-23 | $9.35 | $9.45 | $8.99 | $9.13 | $9.13 | 6,210,300 |
| 2022-11-22 | $9.73 | $9.87 | $9.31 | $9.35 | $9.35 | 8,037,500 |
| 2022-11-21 | $9.68 | $9.85 | $9.58 | $9.79 | $9.79 | 7,188,450 |
| 2022-11-18 | $9.50 | $10.05 | $9.48 | $9.80 | $9.80 | 14,996,870 |
| 2022-11-17 | $9.24 | $9.45 | $9.24 | $9.40 | $9.40 | 3,884,580 |
| 2022-11-16 | $9.35 | $9.48 | $9.24 | $9.34 | $9.34 | 4,528,730 |
| 2022-11-15 | $9.36 | $9.39 | $9.24 | $9.38 | $9.38 | 5,428,130 |
| 2022-11-14 | $9.03 | $9.46 | $8.92 | $9.40 | $9.40 | 9,625,940 |
| 2022-11-11 | $9.22 | $9.37 | $9.03 | $9.04 | $9.04 | 7,463,510 |
| 2022-11-10 | $9.10 | $9.26 | $9.08 | $9.14 | $9.14 | 3,972,360 |
| 2022-11-09 | $9.08 | $9.22 | $9.04 | $9.13 | $9.13 | 5,096,390 |
| 2022-11-08 | $9.01 | $9.02 | $8.87 | $9.01 | $9.01 | 3,343,100 |
| 2022-11-07 | $9.04 | $9.10 | $8.97 | $9.02 | $9.02 | 3,889,800 |
| 2022-11-04 | $8.98 | $9.09 | $8.91 | $9.03 | $9.03 | 4,302,000 |
| 2022-11-03 | $8.98 | $9.00 | $8.84 | $8.96 | $8.96 | 4,082,730 |
| 2022-11-02 | $8.90 | $9.18 | $8.90 | $9.03 | $9.03 | 6,328,510 |
| 2022-11-01 | $8.77 | $9.00 | $8.69 | $8.98 | $8.98 | 5,131,000 |
| 2022-10-31 | $8.68 | $8.84 | $8.59 | $8.75 | $8.75 | 3,968,400 |
| 2022-10-28 | $8.96 | $9.05 | $8.62 | $8.67 | $8.67 | 4,574,530 |
| 2022-10-27 | $9.05 | $9.13 | $8.86 | $8.99 | $8.99 | 5,003,050 |
| 2022-10-26 | $8.62 | $9.15 | $8.62 | $9.02 | $9.02 | 7,784,140 |
| 2022-10-25 | $8.87 | $8.97 | $8.58 | $8.64 | $8.64 | 7,570,920 |
| 2022-10-24 | $9.43 | $9.54 | $8.86 | $8.94 | $8.94 | 9,045,680 |
| 2022-10-21 | $9.79 | $9.83 | $9.26 | $9.45 | $9.45 | 13,792,980 |
| 2022-10-20 | $9.70 | $10.06 | $9.63 | $9.82 | $9.82 | 15,963,750 |
| 2022-10-19 | $10.26 | $10.31 | $10.08 | $10.31 | $10.31 | 6,825,480 |
| 2022-10-18 | $10.04 | $10.38 | $9.93 | $10.27 | $10.27 | 9,047,710 |
| 2022-10-17 | $9.89 | $10.12 | $9.89 | $10.06 | $10.06 | 9,295,630 |
| 2022-10-14 | $9.42 | $10.08 | $9.42 | $9.94 | $9.94 | 10,427,270 |
| 2022-10-13 | $9.17 | $9.49 | $9.14 | $9.44 | $9.44 | 4,345,250 |
| 2022-10-12 | $9.06 | $9.25 | $8.98 | $9.25 | $9.25 | 2,591,530 |
| 2022-10-11 | $9.10 | $9.19 | $8.96 | $9.13 | $9.13 | 2,693,740 |
| 2022-10-10 | $9.14 | $9.34 | $9.02 | $9.10 | $9.10 | 3,312,790 |
| 2022-09-30 | $9.03 | $9.22 | $8.93 | $9.14 | $9.14 | 3,537,070 |
| 2022-09-29 | $8.88 | $9.13 | $8.86 | $9.05 | $9.05 | 3,546,960 |
| 2022-09-28 | $8.91 | $9.14 | $8.81 | $8.87 | $8.87 | 2,520,820 |
| 2022-09-27 | $8.56 | $8.93 | $8.56 | $8.91 | $8.91 | 2,308,060 |
| 2022-09-26 | $8.80 | $8.80 | $8.53 | $8.56 | $8.56 | 2,010,620 |
| 2022-09-23 | $8.87 | $9.01 | $8.77 | $8.79 | $8.79 | 2,529,850 |
| 2022-09-22 | $9.10 | $9.10 | $8.91 | $8.92 | $8.92 | 1,730,400 |
| 2022-09-21 | $9.00 | $9.07 | $8.86 | $9.07 | $9.07 | 1,870,890 |
| 2022-09-20 | $8.98 | $9.07 | $8.94 | $8.98 | $8.98 | 1,328,100 |
| 2022-09-19 | $9.02 | $9.09 | $8.90 | $8.94 | $8.94 | 2,087,750 |
| 2022-09-16 | $9.39 | $9.39 | $9.03 | $9.05 | $9.05 | 2,471,050 |
| 2022-09-15 | $9.45 | $9.55 | $9.19 | $9.28 | $9.28 | 2,606,650 |
| 2022-09-14 | $9.47 | $9.48 | $9.34 | $9.45 | $9.45 | 1,949,850 |
| 2022-09-13 | $9.52 | $9.65 | $9.47 | $9.56 | $9.56 | 1,937,500 |
| 2022-09-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-09-09 | $9.52 | $9.65 | $9.51 | $9.53 | $9.53 | 1,848,650 |
| 2022-09-08 | $9.65 | $9.69 | $9.51 | $9.52 | $9.52 | 2,279,240 |
| 2022-09-07 | $9.68 | $9.73 | $9.63 | $9.69 | $9.69 | 2,140,110 |
| 2022-09-06 | $9.73 | $9.78 | $9.64 | $9.71 | $9.71 | 3,139,780 |
| 2022-09-05 | $9.66 | $10.00 | $9.65 | $9.77 | $9.77 | 5,104,050 |
| 2022-09-02 | $9.60 | $9.66 | $9.53 | $9.63 | $9.63 | 2,539,000 |
| 2022-09-01 | $9.53 | $9.70 | $9.44 | $9.54 | $9.54 | 2,802,930 |
| 2022-08-31 | $9.70 | $9.71 | $9.50 | $9.52 | $9.52 | 2,456,100 |
| 2022-08-30 | $9.67 | $9.72 | $9.56 | $9.72 | $9.72 | 2,518,610 |
| 2022-08-29 | $9.44 | $9.68 | $9.31 | $9.63 | $9.63 | 2,905,700 |
| 2022-08-26 | $9.56 | $9.61 | $9.44 | $9.47 | $9.47 | 1,784,880 |
| 2022-08-25 | $9.50 | $9.57 | $9.27 | $9.52 | $9.52 | 3,021,970 |
| 2022-08-24 | $9.76 | $9.79 | $9.44 | $9.46 | $9.46 | 4,354,150 |
| 2022-08-23 | $9.74 | $9.83 | $9.67 | $9.77 | $9.77 | 2,445,350 |
| 2022-08-22 | $9.86 | $9.86 | $9.65 | $9.74 | $9.74 | 3,734,300 |
| 2022-08-19 | $9.95 | $10.02 | $9.85 | $9.86 | $9.86 | 3,746,850 |
| 2022-08-18 | $9.98 | $10.00 | $9.83 | $9.93 | $9.93 | 3,522,190 |
| 2022-08-17 | $9.95 | $10.06 | $9.95 | $9.98 | $9.98 | 2,555,820 |
| 2022-08-16 | $10.04 | $10.06 | $9.95 | $9.98 | $9.98 | 3,483,200 |
| 2022-08-15 | $10.08 | $10.08 | $9.96 | $10.04 | $10.04 | 2,672,990 |
| 2022-08-12 | $10.16 | $10.16 | $10.05 | $10.09 | $10.09 | 3,415,490 |
| 2022-08-11 | $10.05 | $10.14 | $10.03 | $10.14 | $10.14 | 3,700,600 |
| 2022-08-10 | $10.12 | $10.12 | $9.95 | $10.03 | $10.03 | 3,748,620 |
| 2022-08-09 | $10.17 | $10.17 | $10.01 | $10.11 | $10.11 | 4,235,390 |
| 2022-08-08 | $9.97 | $10.23 | $9.97 | $10.19 | $10.19 | 5,208,160 |
| 2022-08-05 | $10.00 | $10.05 | $9.91 | $9.99 | $9.99 | 4,480,200 |
| 2022-08-04 | $10.07 | $10.07 | $9.86 | $10.00 | $10.00 | 5,806,210 |
| 2022-08-03 | $9.95 | $10.13 | $9.89 | $9.97 | $9.97 | 6,917,250 |
| 2022-08-02 | $10.12 | $10.33 | $9.80 | $9.94 | $9.94 | 10,831,890 |
| 2022-08-01 | $10.61 | $10.63 | $10.27 | $10.42 | $10.42 | 11,954,740 |
| 2022-07-29 | $11.12 | $11.20 | $10.51 | $10.65 | $10.65 | 18,176,050 |
| 2022-07-28 | $10.25 | $11.45 | $10.25 | $11.35 | $11.35 | 25,218,930 |
| 2022-07-27 | $10.09 | $10.09 | $9.90 | $9.92 | $9.92 | 3,787,430 |
| 2022-07-26 | $10.06 | $10.11 | $9.92 | $10.11 | $10.11 | 2,893,860 |
| 2022-07-25 | $10.32 | $10.38 | $9.98 | $10.03 | $10.03 | 5,236,100 |
| 2022-07-22 | $10.00 | $10.42 | $9.94 | $10.26 | $10.26 | 6,831,360 |
| 2022-07-21 | $10.05 | $10.10 | $9.92 | $10.00 | $10.00 | 4,286,940 |
| 2022-07-20 | $9.74 | $10.14 | $9.71 | $10.08 | $10.08 | 5,344,140 |
| 2022-07-19 | $9.76 | $9.80 | $9.55 | $9.74 | $9.74 | 2,292,270 |
| 2022-07-18 | $9.59 | $9.75 | $9.53 | $9.74 | $9.74 | 2,913,490 |
| 2022-07-15 | $9.87 | $9.91 | $9.55 | $9.60 | $9.60 | 3,136,310 |
| 2022-07-14 | $9.57 | $9.93 | $9.57 | $9.87 | $9.87 | 3,042,810 |
| 2022-07-13 | $9.73 | $9.78 | $9.58 | $9.67 | $9.67 | 2,771,700 |
| 2022-07-12 | $9.98 | $9.98 | $9.72 | $9.73 | $9.73 | 2,217,480 |
| 2022-07-11 | $9.97 | $10.10 | $9.90 | $9.96 | $9.96 | 2,170,530 |
| 2022-07-08 | $9.92 | $10.03 | $9.81 | $9.96 | $9.96 | 2,338,310 |
| 2022-07-07 | $10.03 | $10.03 | $9.81 | $9.85 | $9.85 | 2,818,770 |
| 2022-07-06 | $10.05 | $10.11 | $9.91 | $10.00 | $10.00 | 2,943,070 |
| 2022-07-05 | $10.13 | $10.18 | $9.91 | $10.02 | $10.02 | 3,397,330 |
| 2022-07-04 | $10.06 | $10.12 | $9.92 | $10.11 | $10.11 | 3,937,470 |
| 2022-07-01 | $9.99 | $10.13 | $9.96 | $9.98 | $9.98 | 2,959,030 |
| 2022-06-30 | $9.91 | $10.09 | $9.91 | $9.94 | $9.94 | 3,106,580 |
| 2022-06-29 | $10.05 | $10.08 | $9.91 | $9.91 | $9.91 | 4,324,890 |
| 2022-06-28 | $9.81 | $10.07 | $9.78 | $10.04 | $10.04 | 3,985,540 |
| 2022-06-27 | $9.94 | $9.95 | $9.80 | $9.86 | $9.86 | 3,132,950 |
| 2022-06-24 | $9.68 | $9.93 | $9.61 | $9.92 | $9.92 | 3,751,310 |
| 2022-06-23 | $9.70 | $9.76 | $9.58 | $9.69 | $9.69 | 2,413,890 |
| 2022-06-22 | $9.80 | $9.82 | $9.68 | $9.69 | $9.69 | 3,119,600 |
| 2022-06-21 | $9.85 | $9.85 | $9.69 | $9.74 | $9.74 | 3,532,850 |
| 2022-06-20 | $9.66 | $9.84 | $9.65 | $9.81 | $9.81 | 3,934,040 |
| 2022-06-17 | $9.36 | $9.68 | $9.35 | $9.65 | $9.65 | 4,684,320 |
| 2022-06-16 | $9.40 | $9.53 | $9.38 | $9.44 | $9.44 | 2,617,900 |
| 2022-06-15 | $9.50 | $9.59 | $9.40 | $9.40 | $9.40 | 4,196,590 |
| 2022-06-14 | $9.43 | $9.50 | $9.11 | $9.39 | $9.39 | 4,733,150 |
| 2022-06-13 | $9.33 | $9.47 | $9.28 | $9.42 | $9.42 | 2,792,110 |
| 2022-06-10 | $9.26 | $9.48 | $9.21 | $9.37 | $9.37 | 4,165,790 |
| 2022-06-09 | $9.57 | $9.63 | $9.25 | $9.25 | $9.25 | 2,747,610 |
| 2022-06-08 | $9.55 | $9.62 | $9.36 | $9.56 | $9.56 | 2,961,370 |
| 2022-06-07 | $9.61 | $9.64 | $9.46 | $9.60 | $9.60 | 2,687,040 |
| 2022-06-06 | $9.53 | $9.63 | $9.41 | $9.57 | $9.57 | 3,209,150 |
| 2022-06-02 | $9.58 | $9.58 | $9.29 | $9.43 | $9.43 | 2,322,500 |
| 2022-06-01 | $9.46 | $9.57 | $9.32 | $9.52 | $9.52 | 3,367,100 |
| 2022-05-31 | $9.35 | $9.42 | $9.23 | $9.40 | $9.40 | 2,750,410 |
| 2022-05-30 | $9.37 | $9.46 | $9.24 | $9.32 | $9.32 | 1,990,510 |
| 2022-05-27 | $9.43 | $9.46 | $9.28 | $9.34 | $9.34 | 1,894,700 |
| 2022-05-26 | $9.43 | $9.50 | $9.16 | $9.40 | $9.40 | 2,381,200 |
| 2022-05-25 | $9.42 | $9.47 | $9.21 | $9.36 | $9.36 | 1,734,150 |
| 2022-05-24 | $9.77 | $9.79 | $9.28 | $9.31 | $9.31 | 3,527,300 |
| 2022-05-23 | $9.72 | $9.81 | $9.58 | $9.79 | $9.79 | 3,504,950 |
| 2022-05-20 | $9.70 | $9.78 | $9.56 | $9.63 | $9.63 | 2,374,820 |
| 2022-05-19 | $9.47 | $9.60 | $9.41 | $9.53 | $9.53 | 2,698,250 |
| 2022-05-18 | $9.66 | $9.97 | $9.60 | $9.61 | $9.61 | 2,471,510 |
| 2022-05-17 | $9.90 | $9.92 | $9.63 | $9.71 | $9.71 | 2,459,330 |
| 2022-05-16 | $9.98 | $10.10 | $9.86 | $9.91 | $9.91 | 2,298,690 |
| 2022-05-13 | $10.04 | $10.13 | $9.87 | $9.96 | $9.96 | 1,976,350 |
| 2022-05-12 | $9.82 | $10.05 | $9.77 | $9.98 | $9.98 | 2,644,470 |
| 2022-05-11 | $9.76 | $10.09 | $9.76 | $9.82 | $9.82 | 3,286,920 |
| 2022-05-10 | $9.69 | $9.87 | $9.66 | $9.80 | $9.80 | 2,245,960 |
| 2022-05-09 | $9.56 | $9.86 | $9.45 | $9.77 | $9.77 | 2,834,980 |
| 2022-05-06 | $9.35 | $9.63 | $9.30 | $9.58 | $9.58 | 2,863,760 |
| 2022-05-05 | $9.39 | $9.66 | $9.26 | $9.66 | $9.66 | 5,650,720 |
| 2022-05-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-05-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-04-29 | $9.23 | $9.52 | $9.10 | $9.38 | $9.38 | 5,272,510 |
| 2022-04-28 | $9.46 | $9.52 | $9.10 | $9.37 | $9.22 | 3,759,610 |
| 2022-04-27 | $9.07 | $9.55 | $8.75 | $9.47 | $9.32 | 4,689,310 |
| 2022-04-26 | $9.03 | $9.48 | $8.91 | $9.19 | $9.05 | 4,108,510 |
| 2022-04-25 | $9.83 | $9.83 | $8.98 | $8.98 | $8.84 | 4,003,140 |
| 2022-04-22 | $10.07 | $10.10 | $9.69 | $9.92 | $9.76 | 3,835,270 |
| 2022-04-21 | $10.40 | $10.48 | $10.03 | $10.06 | $9.90 | 5,070,880 |
| 2022-04-20 | $10.24 | $10.64 | $10.18 | $10.49 | $10.32 | 7,062,930 |
| 2022-04-19 | $10.24 | $10.26 | $10.08 | $10.17 | $10.01 | 1,518,900 |
| 2022-04-18 | $10.00 | $10.25 | $9.83 | $10.17 | $10.01 | 2,536,800 |
| 2022-04-15 | $10.28 | $10.33 | $10.02 | $10.06 | $9.90 | 3,205,330 |
| 2022-04-14 | $10.45 | $10.46 | $10.27 | $10.30 | $10.14 | 2,496,950 |
| 2022-04-13 | $10.56 | $10.56 | $10.30 | $10.36 | $10.20 | 1,742,780 |
| 2022-04-12 | $10.27 | $10.59 | $10.27 | $10.56 | $10.39 | 2,815,500 |
| 2022-04-11 | $10.50 | $10.67 | $10.17 | $10.27 | $10.11 | 3,503,650 |
| 2022-04-08 | $10.89 | $11.13 | $10.47 | $10.50 | $10.33 | 3,924,600 |
| 2022-04-07 | $11.20 | $11.20 | $10.88 | $10.92 | $10.75 | 2,491,250 |
| 2022-04-06 | $10.95 | $11.24 | $10.95 | $11.13 | $10.95 | 2,690,330 |
| 2022-04-05 | $11.01 | $11.01 | $11.01 | $11.01 | $10.84 | 0 |
| 2022-04-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.84 | 0 |
| 2022-04-01 | $11.07 | $11.07 | $10.88 | $11.01 | $10.84 | 2,441,490 |
| 2022-03-31 | $11.02 | $11.34 | $11.02 | $11.12 | $10.94 | 4,105,270 |
| 2022-03-30 | $11.12 | $11.15 | $10.96 | $11.12 | $10.94 | 2,550,600 |
| 2022-03-29 | $10.96 | $11.15 | $10.91 | $11.00 | $10.83 | 2,525,880 |
| 2022-03-28 | $11.11 | $11.27 | $10.90 | $11.02 | $10.85 | 3,005,550 |
| 2022-03-25 | $11.13 | $11.27 | $11.09 | $11.11 | $10.94 | 2,106,790 |
| 2022-03-24 | $11.03 | $11.19 | $10.92 | $11.13 | $10.95 | 2,253,400 |
| 2022-03-23 | $11.06 | $11.24 | $11.03 | $11.11 | $10.94 | 2,656,360 |
| 2022-03-22 | $11.40 | $11.40 | $11.06 | $11.10 | $10.93 | 3,397,760 |
| 2022-03-21 | $11.05 | $11.37 | $10.97 | $11.30 | $11.12 | 5,820,520 |
| 2022-03-18 | $10.72 | $11.08 | $10.72 | $10.95 | $10.78 | 3,790,530 |
| 2022-03-17 | $10.89 | $11.11 | $10.48 | $10.77 | $10.60 | 6,272,640 |
| 2022-03-16 | $10.55 | $10.69 | $9.95 | $10.48 | $10.32 | 4,428,130 |
| 2022-03-15 | $10.78 | $10.84 | $10.31 | $10.33 | $10.17 | 3,638,770 |
| 2022-03-14 | $10.95 | $11.24 | $10.80 | $10.85 | $10.68 | 4,563,420 |
| 2022-03-10 | $10.27 | $10.63 | $10.27 | $10.50 | $10.33 | 3,355,160 |
| 2022-03-09 | $10.50 | $10.57 | $9.70 | $10.15 | $9.99 | 5,440,530 |
| 2022-03-08 | $10.92 | $11.04 | $10.44 | $10.47 | $10.31 | 4,107,540 |
| 2022-03-07 | $11.12 | $11.26 | $10.95 | $11.02 | $10.85 | 2,458,730 |
| 2022-03-04 | $11.16 | $11.41 | $11.15 | $11.17 | $10.99 | 3,292,650 |
| 2022-03-03 | $11.20 | $11.39 | $11.17 | $11.26 | $11.08 | 2,791,430 |
| 2022-03-02 | $11.10 | $11.25 | $11.10 | $11.20 | $11.02 | 1,991,050 |
| 2022-03-01 | $11.22 | $11.25 | $11.13 | $11.17 | $10.99 | 2,077,740 |
| 2022-02-28 | $11.20 | $11.31 | $11.00 | $11.17 | $10.99 | 2,906,920 |
| 2022-02-25 | $11.12 | $11.35 | $11.06 | $11.22 | $11.04 | 3,483,730 |
| 2022-02-24 | $11.25 | $11.34 | $10.82 | $10.97 | $10.80 | 5,120,330 |
| 2022-02-23 | $11.28 | $11.49 | $11.18 | $11.23 | $11.05 | 4,323,290 |
| 2022-02-22 | $11.15 | $11.16 | $10.94 | $11.10 | $10.93 | 2,673,060 |
| 2022-02-21 | $11.08 | $11.25 | $11.07 | $11.20 | $11.02 | 2,761,260 |
| 2022-02-18 | $10.78 | $11.18 | $10.70 | $11.15 | $10.97 | 5,191,210 |
| 2022-02-17 | $10.82 | $10.92 | $10.81 | $10.82 | $10.65 | 2,258,290 |
| 2022-02-16 | $10.80 | $10.93 | $10.72 | $10.88 | $10.71 | 1,913,160 |
| 2022-02-15 | $10.82 | $10.82 | $10.61 | $10.74 | $10.57 | 1,869,390 |
| 2022-02-14 | $10.71 | $10.88 | $10.67 | $10.76 | $10.59 | 2,579,050 |
| 2022-02-11 | $10.95 | $10.96 | $10.70 | $10.73 | $10.56 | 4,704,270 |
| 2022-02-10 | $10.92 | $11.12 | $10.80 | $11.06 | $10.89 | 3,938,580 |
| 2022-02-09 | $10.83 | $10.94 | $10.78 | $10.90 | $10.73 | 2,967,110 |
| 2022-02-08 | $10.80 | $10.83 | $10.60 | $10.83 | $10.66 | 2,517,810 |
| 2022-02-07 | $10.76 | $10.88 | $10.64 | $10.73 | $10.56 | 2,598,810 |
| 2022-02-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.40 | 0 |
| 2022-02-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.40 | 0 |
| 2022-02-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.40 | 0 |
| 2022-02-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.40 | 0 |
| 2022-01-28 | $10.49 | $10.72 | $10.40 | $10.57 | $10.40 | 2,948,600 |
| 2022-01-27 | $10.92 | $10.92 | $10.40 | $10.40 | $10.24 | 3,736,050 |
| 2022-01-26 | $10.78 | $10.98 | $10.59 | $10.82 | $10.65 | 2,975,660 |
| 2022-01-25 | $11.39 | $11.43 | $10.68 | $10.74 | $10.57 | 6,694,670 |
| 2022-01-24 | $11.47 | $11.53 | $11.30 | $11.35 | $11.17 | 3,192,730 |
| 2022-01-21 | $11.93 | $12.04 | $11.41 | $11.48 | $11.30 | 7,378,060 |
| 2022-01-20 | $12.45 | $12.56 | $11.97 | $11.98 | $11.79 | 8,144,690 |
| 2022-01-19 | $12.33 | $12.50 | $12.23 | $12.44 | $12.24 | 6,275,620 |
| 2022-01-18 | $13.29 | $13.50 | $12.42 | $12.45 | $12.25 | 18,059,760 |
| 2022-01-17 | $14.00 | $14.14 | $13.22 | $13.52 | $13.31 | 23,119,030 |
| 2022-01-14 | $12.72 | $13.66 | $12.72 | $13.43 | $13.22 | 19,632,260 |
| 2022-01-13 | $12.97 | $13.23 | $12.75 | $12.79 | $12.59 | 6,902,170 |
| 2022-01-12 | $12.86 | $13.10 | $12.71 | $12.97 | $12.77 | 7,733,920 |
| 2022-01-11 | $12.75 | $12.99 | $12.66 | $12.86 | $12.66 | 8,546,890 |
| 2022-01-10 | $12.38 | $12.84 | $12.38 | $12.78 | $12.58 | 6,498,530 |
| 2022-01-07 | $12.59 | $12.75 | $12.40 | $12.44 | $12.24 | 5,522,440 |
| 2022-01-06 | $12.24 | $12.55 | $12.20 | $12.47 | $12.27 | 4,551,290 |
| 2022-01-05 | $12.72 | $12.72 | $12.15 | $12.23 | $12.04 | 6,597,080 |
| 2022-01-04 | $12.70 | $12.99 | $12.66 | $12.72 | $12.52 | 7,689,670 |
| 2022-01-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.43 | 0 |
| 2021-12-31 | $12.70 | $12.86 | $12.58 | $12.63 | $12.43 | 6,833,420 |
| 2021-12-30 | $12.58 | $12.81 | $12.36 | $12.68 | $12.48 | 9,247,220 |
| 2021-12-29 | $11.90 | $12.90 | $11.88 | $12.58 | $12.38 | 14,165,540 |
| 2021-12-28 | $12.10 | $12.15 | $11.85 | $11.95 | $11.76 | 3,498,990 |
| 2021-12-27 | $12.02 | $12.18 | $12.02 | $12.10 | $11.91 | 2,110,350 |
| 2021-12-24 | $12.11 | $12.21 | $11.98 | $12.07 | $11.88 | 2,662,100 |
| 2021-12-23 | $12.32 | $12.32 | $12.10 | $12.11 | $11.92 | 3,001,440 |
| 2021-12-22 | $12.22 | $12.42 | $12.15 | $12.30 | $12.11 | 2,768,400 |
| 2021-12-21 | $12.35 | $12.35 | $12.06 | $12.18 | $11.99 | 2,778,370 |
| 2021-12-20 | $11.92 | $12.36 | $11.92 | $12.24 | $12.05 | 4,304,720 |
| 2021-12-17 | $12.24 | $12.24 | $11.98 | $11.99 | $11.80 | 3,569,920 |
| 2021-12-16 | $12.22 | $12.36 | $12.15 | $12.17 | $11.98 | 3,088,790 |
| 2021-12-15 | $12.47 | $12.47 | $12.21 | $12.28 | $12.09 | 2,280,650 |
| 2021-12-14 | $12.17 | $12.44 | $12.17 | $12.31 | $12.12 | 3,261,470 |
| 2021-12-13 | $12.37 | $12.48 | $12.17 | $12.17 | $11.98 | 3,460,890 |
| 2021-12-07 | $12.41 | $12.49 | $12.29 | $12.38 | $12.19 | 3,252,820 |
| 2021-12-06 | $12.70 | $12.81 | $12.32 | $12.34 | $12.15 | 5,304,130 |
| 2021-12-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.52 | 8,362,110 |
| 2021-12-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.76 | 6,928,050 |
| 2021-12-01 | $13.13 | $13.22 | $12.92 | $13.09 | $12.88 | 9,565,170 |
| 2021-11-30 | $12.86 | $13.47 | $12.53 | $13.34 | $13.13 | 14,635,000 |
| 2021-11-29 | $12.86 | $13.26 | $12.63 | $12.77 | $12.57 | 8,203,050 |
| 2021-11-26 | $12.54 | $12.95 | $12.53 | $12.66 | $12.46 | 6,533,710 |
| 2021-11-25 | $12.35 | $12.85 | $12.33 | $12.59 | $12.39 | 7,479,240 |
| 2021-11-24 | $12.22 | $12.46 | $12.05 | $12.35 | $12.16 | 4,844,370 |
| 2021-11-23 | $12.32 | $12.32 | $12.16 | $12.19 | $12.00 | 2,367,840 |
| 2021-11-22 | $12.31 | $12.46 | $12.20 | $12.25 | $12.06 | 2,517,600 |
| 2021-11-19 | $12.26 | $12.35 | $12.17 | $12.30 | $12.11 | 1,966,840 |
| 2021-11-18 | $12.51 | $12.51 | $12.21 | $12.33 | $12.14 | 3,426,900 |
| 2021-11-17 | $12.50 | $12.57 | $12.33 | $12.43 | $12.23 | 4,331,230 |
| 2021-11-16 | $12.20 | $12.61 | $12.15 | $12.51 | $12.31 | 7,273,310 |
| 2021-11-15 | $12.05 | $12.42 | $11.96 | $12.21 | $12.02 | 4,435,880 |
| 2021-11-12 | $11.97 | $12.18 | $11.86 | $12.10 | $11.91 | 3,585,000 |
| 2021-11-11 | $12.00 | $12.19 | $11.92 | $11.99 | $11.80 | 2,488,500 |
| 2021-11-10 | $11.88 | $12.07 | $11.66 | $12.05 | $11.86 | 3,330,010 |
| 2021-11-09 | $11.86 | $11.96 | $11.73 | $11.88 | $11.69 | 2,224,500 |
| 2021-11-08 | $12.02 | $12.33 | $11.73 | $11.85 | $11.66 | 3,522,560 |
| 2021-11-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.09 | 3,271,350 |
| 2021-11-04 | $12.28 | $12.53 | $12.12 | $12.28 | $12.09 | 4,558,620 |
| 2021-11-03 | $11.53 | $12.45 | $11.49 | $12.26 | $12.07 | 9,733,920 |
| 2021-11-02 | $11.79 | $12.08 | $11.40 | $11.58 | $11.40 | 5,010,440 |
| 2021-11-01 | $11.66 | $12.08 | $11.47 | $11.92 | $11.73 | 3,557,470 |
| 2021-10-29 | $11.55 | $11.79 | $11.38 | $11.66 | $11.48 | 2,804,350 |
| 2021-10-28 | $11.44 | $11.65 | $11.31 | $11.41 | $11.23 | 2,305,520 |
| 2021-10-27 | $11.86 | $11.86 | $11.37 | $11.44 | $11.26 | 3,658,990 |
| 2021-10-26 | $11.97 | $12.04 | $11.68 | $11.77 | $11.58 | 2,817,450 |
| 2021-10-25 | $12.08 | $12.23 | $11.87 | $11.98 | $11.79 | 2,807,250 |
| 2021-10-22 | $11.80 | $12.34 | $11.78 | $12.08 | $11.89 | 4,191,900 |
| 2021-10-21 | $12.05 | $12.09 | $11.75 | $11.80 | $11.61 | 3,661,000 |
| 2021-10-20 | $12.18 | $12.22 | $11.64 | $12.05 | $11.86 | 6,155,880 |
| 2021-10-19 | $12.43 | $12.50 | $12.17 | $12.18 | $11.99 | 4,116,290 |
| 2021-10-18 | $12.47 | $12.63 | $12.39 | $12.44 | $12.24 | 3,867,720 |
| 2021-10-15 | $12.38 | $12.58 | $12.30 | $12.51 | $12.31 | 3,024,670 |
| 2021-10-14 | $12.65 | $12.70 | $12.32 | $12.49 | $12.29 | 3,361,680 |
| 2021-10-13 | $12.40 | $12.66 | $12.40 | $12.62 | $12.42 | 3,134,200 |
| 2021-10-12 | $12.42 | $12.69 | $12.23 | $12.40 | $12.20 | 3,696,220 |
| 2021-10-11 | $12.66 | $12.74 | $12.40 | $12.52 | $12.32 | 2,898,970 |
| 2021-09-30 | $12.20 | $12.35 | $12.12 | $12.30 | $12.11 | 2,800,490 |
| 2021-09-29 | $12.29 | $12.29 | $12.02 | $12.05 | $11.86 | 3,700,520 |
| 2021-09-28 | $12.50 | $12.63 | $12.29 | $12.31 | $12.12 | 4,791,200 |
| 2021-09-27 | $12.54 | $13.00 | $12.51 | $12.57 | $12.37 | 8,664,900 |
| 2021-09-24 | $12.91 | $12.95 | $12.51 | $12.55 | $12.35 | 7,872,530 |
| 2021-09-23 | $13.29 | $13.41 | $12.86 | $12.95 | $12.75 | 11,071,340 |
| 2021-09-22 | $13.06 | $14.03 | $12.96 | $13.33 | $13.12 | 17,490,510 |
| 2021-09-21 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 0 |
| 2021-09-20 | $13.04 | $13.04 | $13.04 | $13.04 | $12.83 | 0 |
| 2021-09-17 | $12.45 | $13.35 | $12.30 | $13.04 | $12.83 | 19,797,870 |
| 2021-09-16 | $11.83 | $12.82 | $11.73 | $12.45 | $12.25 | 12,008,750 |
| 2021-09-15 | $12.06 | $12.08 | $11.74 | $11.83 | $11.64 | 5,535,700 |
| 2021-09-14 | $11.99 | $12.35 | $11.91 | $12.06 | $11.87 | 11,226,630 |
| 2021-09-13 | $11.41 | $12.13 | $11.34 | $11.94 | $11.75 | 11,178,340 |
| 2021-09-09 | $11.48 | $11.56 | $11.40 | $11.42 | $11.24 | 4,256,250 |
| 2021-09-08 | $11.46 | $11.54 | $11.43 | $11.51 | $11.33 | 4,912,920 |
| 2021-09-07 | $11.50 | $11.56 | $11.41 | $11.49 | $11.31 | 4,330,300 |
| 2021-09-06 | $11.53 | $11.56 | $11.36 | $11.48 | $11.30 | 5,573,560 |
| 2021-09-03 | $11.04 | $11.56 | $11.04 | $11.45 | $11.27 | 8,027,980 |
| 2021-09-02 | $11.04 | $11.08 | $10.97 | $11.04 | $10.87 | 3,648,120 |
| 2021-09-01 | $11.03 | $11.13 | $10.88 | $11.11 | $10.94 | 5,612,470 |
| 2021-08-31 | $11.16 | $11.27 | $10.97 | $11.03 | $10.86 | 4,547,540 |
| 2021-08-30 | $11.40 | $11.45 | $11.00 | $11.15 | $10.97 | 5,351,010 |
| 2021-08-27 | $11.38 | $11.46 | $11.31 | $11.35 | $11.17 | 4,322,440 |
| 2021-08-26 | $11.58 | $11.65 | $11.33 | $11.41 | $11.23 | 5,596,960 |
| 2021-08-25 | $11.62 | $11.76 | $11.45 | $11.58 | $11.40 | 4,273,450 |
| 2021-08-24 | $11.66 | $11.75 | $11.59 | $11.62 | $11.44 | 4,524,350 |
| 2021-08-23 | $11.50 | $11.76 | $11.50 | $11.68 | $11.50 | 4,103,070 |
| 2021-08-20 | $11.62 | $11.68 | $11.32 | $11.56 | $11.38 | 6,261,780 |
| 2021-08-19 | $11.82 | $11.82 | $11.65 | $11.69 | $11.51 | 3,358,540 |
| 2021-08-18 | $11.58 | $11.86 | $11.58 | $11.72 | $11.54 | 3,732,320 |
| 2021-08-17 | $12.18 | $12.20 | $11.63 | $11.65 | $11.47 | 7,464,340 |
| 2021-08-16 | $12.15 | $12.24 | $12.10 | $12.13 | $11.94 | 4,883,060 |
| 2021-08-13 | $12.20 | $12.33 | $12.15 | $12.17 | $11.98 | 5,414,640 |
| 2021-08-12 | $12.18 | $12.35 | $12.18 | $12.24 | $12.05 | 5,473,330 |
| 2021-08-11 | $12.47 | $12.50 | $12.18 | $12.25 | $12.06 | 8,112,240 |
| 2021-08-10 | $12.22 | $12.48 | $12.14 | $12.46 | $12.26 | 7,091,250 |
| 2021-08-09 | $12.09 | $12.34 | $12.01 | $12.32 | $12.13 | 6,230,070 |
| 2021-08-06 | $12.63 | $12.75 | $12.07 | $12.21 | $12.02 | 10,343,600 |
| 2021-08-05 | $12.65 | $12.93 | $12.51 | $12.60 | $12.40 | 9,967,970 |
| 2021-08-04 | $12.94 | $12.94 | $12.50 | $12.69 | $12.49 | 13,569,180 |
| 2021-08-03 | $12.13 | $12.96 | $12.09 | $12.90 | $12.70 | 22,267,250 |
| 2021-08-02 | $12.35 | $12.75 | $12.13 | $12.25 | $12.06 | 15,794,150 |
| 2021-07-30 | $12.10 | $12.28 | $11.51 | $12.16 | $11.97 | 15,289,850 |
| 2021-07-29 | $11.96 | $12.26 | $11.90 | $12.02 | $11.83 | 15,079,090 |
| 2021-07-28 | $11.98 | $12.02 | $11.11 | $11.92 | $11.73 | 17,664,790 |
| 2021-07-27 | $12.74 | $12.95 | $11.75 | $11.90 | $11.71 | 18,846,140 |
| 2021-07-26 | $13.70 | $13.75 | $12.37 | $12.72 | $12.52 | 18,108,310 |
| 2021-07-23 | $14.30 | $14.45 | $13.81 | $13.84 | $13.62 | 14,283,080 |
| 2021-07-22 | $15.60 | $15.69 | $14.30 | $14.36 | $14.13 | 30,213,470 |
| 2021-07-21 | $16.64 | $17.12 | $16.46 | $17.01 | $16.74 | 11,019,020 |
| 2021-07-20 | $16.26 | $16.87 | $16.26 | $16.70 | $16.44 | 11,167,500 |
| 2021-07-19 | $16.36 | $16.75 | $16.22 | $16.31 | $16.05 | 6,459,170 |
| 2021-07-16 | $16.77 | $16.80 | $16.22 | $16.26 | $16.00 | 8,098,590 |
| 2021-07-15 | $16.78 | $16.97 | $16.51 | $16.82 | $16.56 | 6,256,430 |
| 2021-07-14 | $16.81 | $17.21 | $16.72 | $16.81 | $16.55 | 8,767,750 |
| 2021-07-13 | $17.31 | $17.58 | $16.66 | $16.86 | $16.59 | 12,665,950 |
| 2021-07-12 | $15.70 | $17.09 | $15.45 | $16.88 | $16.61 | 19,173,330 |
| 2021-07-09 | $15.60 | $15.79 | $15.20 | $15.52 | $15.28 | 8,743,170 |
| 2021-07-08 | $16.16 | $16.25 | $15.55 | $15.67 | $15.42 | 11,178,060 |
| 2021-07-07 | $15.55 | $16.14 | $15.48 | $16.07 | $15.82 | 10,234,870 |
| 2021-07-06 | $15.89 | $16.01 | $15.45 | $15.73 | $15.48 | 10,104,470 |
| 2021-07-05 | $15.53 | $16.09 | $15.44 | $15.83 | $15.58 | 8,059,940 |
| 2021-07-01 | $15.85 | $16.28 | $15.65 | $15.67 | $15.42 | 16,047,680 |
| 2021-06-30 | $15.32 | $15.96 | $15.25 | $15.57 | $15.32 | 11,582,590 |
| 2021-06-29 | $15.37 | $15.65 | $15.26 | $15.35 | $15.11 | 10,252,010 |
| 2021-06-28 | $15.07 | $15.45 | $14.77 | $15.35 | $15.11 | 10,467,580 |
| 2021-06-25 | $14.90 | $15.13 | $14.68 | $15.02 | $14.78 | 7,473,570 |
| 2021-06-24 | $15.06 | $15.06 | $14.66 | $14.89 | $14.66 | 6,113,010 |
| 2021-06-23 | $14.98 | $15.10 | $14.85 | $15.04 | $14.80 | 6,628,450 |
| 2021-06-22 | $15.20 | $15.20 | $14.78 | $14.98 | $14.74 | 9,272,090 |
| 2021-06-21 | $14.28 | $15.34 | $14.25 | $15.00 | $14.76 | 12,047,770 |
| 2021-06-18 | $13.85 | $14.38 | $13.81 | $14.30 | $14.07 | 6,615,110 |
| 2021-06-17 | $13.64 | $13.98 | $13.63 | $13.90 | $13.68 | 6,387,820 |
| 2021-06-16 | $14.16 | $14.20 | $13.55 | $13.64 | $13.43 | 8,799,650 |
| 2021-06-15 | $14.13 | $14.30 | $14.01 | $14.05 | $13.83 | 7,398,770 |
| 2021-06-14 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2021-06-11 | $14.52 | $14.77 | $14.12 | $14.14 | $13.92 | 10,681,350 |
| 2021-06-10 | $14.87 | $14.88 | $14.43 | $14.57 | $14.34 | 12,292,110 |
| 2021-06-09 | $14.74 | $14.97 | $14.67 | $14.81 | $14.58 | 7,580,790 |
| 2021-06-08 | $15.28 | $15.35 | $14.70 | $14.73 | $14.50 | 13,361,040 |
| 2021-06-07 | $15.17 | $15.55 | $15.01 | $15.32 | $15.08 | 13,647,480 |
| 2021-06-04 | $14.87 | $15.07 | $14.52 | $15.02 | $14.78 | 10,669,380 |
| 2021-06-03 | $14.87 | $15.18 | $14.70 | $15.00 | $14.76 | 11,234,400 |
| 2021-06-02 | $15.30 | $15.47 | $14.83 | $14.98 | $14.74 | 15,594,620 |
| 2021-06-01 | $15.50 | $15.59 | $15.02 | $15.22 | $14.98 | 18,614,430 |
| 2021-05-31 | $15.49 | $16.04 | $15.42 | $15.62 | $15.37 | 28,463,690 |
| 2021-05-28 | $14.52 | $15.75 | $14.52 | $15.15 | $14.91 | 32,357,330 |
| 2021-05-27 | $14.33 | $14.89 | $14.23 | $14.52 | $14.29 | 17,812,440 |
| 2021-05-26 | $14.45 | $14.85 | $14.20 | $14.35 | $14.12 | 22,166,790 |
| 2021-05-25 | $14.18 | $15.40 | $13.97 | $14.69 | $14.46 | 35,158,960 |
| 2021-05-24 | $13.18 | $14.13 | $12.91 | $14.02 | $13.80 | 24,525,700 |
| 2021-05-21 | $13.41 | $13.45 | $13.01 | $13.22 | $13.01 | 10,967,530 |
| 2021-05-20 | $13.05 | $13.48 | $13.05 | $13.24 | $13.03 | 11,407,600 |
| 2021-05-19 | $13.39 | $13.56 | $13.10 | $13.18 | $12.97 | 17,788,390 |
| 2021-05-18 | $13.82 | $13.97 | $13.30 | $13.59 | $13.38 | 23,860,290 |
| 2021-05-17 | $13.97 | $14.68 | $13.80 | $14.13 | $13.91 | 30,338,160 |
| 2021-05-14 | $13.41 | $14.41 | $13.38 | $13.80 | $13.58 | 33,469,050 |
| 2021-05-13 | $13.00 | $13.88 | $13.00 | $13.38 | $13.17 | 25,316,730 |
| 2021-05-12 | $12.80 | $12.93 | $12.50 | $12.83 | $12.63 | 11,473,170 |
| 2021-05-11 | $12.81 | $13.10 | $12.58 | $12.92 | $12.72 | 14,420,340 |
| 2021-05-10 | $12.27 | $12.99 | $12.26 | $12.99 | $12.79 | 20,345,030 |
| 2021-05-07 | $12.84 | $12.96 | $12.11 | $12.20 | $12.01 | 16,628,720 |
| 2021-05-06 | $12.40 | $13.33 | $12.37 | $12.83 | $12.63 | 25,772,510 |
| 2021-05-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.19 | 0 |
| 2021-05-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.19 | 0 |
| 2021-04-30 | $12.10 | $12.46 | $11.62 | $12.39 | $12.19 | 16,985,650 |
| 2021-04-29 | $11.91 | $12.25 | $11.84 | $11.93 | $11.74 | 10,069,140 |
| 2021-04-28 | $18.64 | $18.64 | $17.94 | $18.03 | $11.30 | 8,481,570 |
| 2021-04-27 | $18.50 | $18.69 | $17.94 | $18.65 | $11.69 | 9,100,230 |
| 2021-04-26 | $18.42 | $18.82 | $18.31 | $18.53 | $11.62 | 9,751,100 |
| 2021-04-23 | $18.16 | $18.61 | $18.07 | $18.16 | $11.38 | 6,775,400 |
| 2021-04-22 | $18.22 | $18.50 | $17.99 | $18.20 | $11.41 | 6,372,660 |
| 2021-04-21 | $18.49 | $18.86 | $18.13 | $18.35 | $11.50 | 10,377,290 |
| 2021-04-20 | $18.14 | $18.68 | $18.10 | $18.37 | $11.52 | 8,143,500 |
| 2021-04-19 | $17.70 | $18.44 | $17.69 | $18.25 | $11.44 | 6,280,330 |
| 2021-04-16 | $18.01 | $18.13 | $17.73 | $17.78 | $11.15 | 5,140,380 |
| 2021-04-15 | $17.87 | $18.16 | $17.75 | $18.05 | $11.32 | 6,323,010 |
| 2021-04-14 | $17.58 | $18.08 | $17.44 | $17.87 | $11.20 | 4,802,400 |
| 2021-04-13 | $17.72 | $18.07 | $17.56 | $17.68 | $11.08 | 5,133,580 |
| 2021-04-12 | $17.90 | $18.26 | $17.76 | $17.82 | $11.17 | 6,782,020 |
| 2021-04-09 | $17.90 | $18.12 | $17.80 | $17.99 | $11.28 | 5,565,020 |
| 2021-04-08 | $17.60 | $18.16 | $17.56 | $17.84 | $11.18 | 8,386,680 |
| 2021-04-07 | $17.87 | $18.04 | $17.56 | $17.64 | $11.06 | 7,319,380 |
| 2021-04-06 | $17.44 | $18.45 | $17.44 | $17.97 | $11.27 | 14,842,650 |
| 2021-04-05 | $17.26 | $17.26 | $17.26 | $17.26 | $10.82 | 0 |
| 2021-04-02 | $17.53 | $17.53 | $17.17 | $17.26 | $10.82 | 4,488,180 |
| 2021-04-01 | $17.27 | $17.52 | $17.03 | $17.40 | $10.91 | 5,948,980 |
| 2021-03-31 | $17.22 | $17.55 | $17.11 | $17.25 | $10.81 | 5,817,800 |
| 2021-03-30 | $17.60 | $18.00 | $17.20 | $17.35 | $10.88 | 10,750,020 |
| 2021-03-29 | $17.55 | $17.99 | $17.20 | $17.21 | $10.79 | 13,081,620 |
| 2021-03-26 | $16.10 | $16.89 | $16.10 | $16.65 | $10.44 | 6,443,660 |
| 2021-03-25 | $15.90 | $16.34 | $15.80 | $16.15 | $10.12 | 2,731,210 |
| 2021-03-24 | $16.16 | $16.31 | $15.92 | $16.01 | $10.04 | 3,262,380 |
| 2021-03-23 | $16.27 | $16.45 | $16.09 | $16.38 | $10.27 | 3,341,360 |
| 2021-03-22 | $16.06 | $16.28 | $16.04 | $16.22 | $10.17 | 3,025,440 |
| 2021-03-19 | $16.09 | $16.35 | $15.86 | $16.00 | $10.03 | 4,156,920 |
| 2021-03-18 | $16.20 | $16.47 | $16.14 | $16.23 | $10.17 | 4,100,300 |
| 2021-03-17 | $16.11 | $16.30 | $15.95 | $16.14 | $10.12 | 2,880,720 |
| 2021-03-16 | $16.08 | $16.25 | $15.75 | $16.15 | $10.12 | 4,547,860 |
| 2021-03-15 | $15.82 | $16.50 | $15.73 | $16.05 | $10.06 | 6,709,300 |
| 2021-03-12 | $15.79 | $16.02 | $15.50 | $15.95 | $10.00 | 5,683,920 |
| 2021-03-11 | $15.65 | $16.08 | $15.61 | $15.76 | $9.88 | 5,188,380 |
| 2021-03-10 | $16.30 | $16.42 | $15.57 | $15.65 | $9.81 | 8,037,530 |
| 2021-03-09 | $17.73 | $18.01 | $15.82 | $16.22 | $10.17 | 14,254,570 |
| 2021-03-08 | $18.03 | $18.56 | $17.73 | $17.90 | $11.22 | 9,133,670 |
| 2021-03-05 | $18.13 | $18.45 | $17.63 | $17.80 | $11.16 | 8,922,520 |
| 2021-03-04 | $18.27 | $18.52 | $17.77 | $18.05 | $11.32 | 11,772,020 |
| 2021-03-03 | $17.03 | $18.77 | $17.02 | $18.61 | $11.67 | 17,877,500 |
| 2021-03-02 | $17.91 | $18.03 | $17.06 | $17.10 | $10.72 | 10,871,700 |
| 2021-03-01 | $18.48 | $18.90 | $17.70 | $18.08 | $11.33 | 15,402,620 |
| 2021-02-26 | $16.62 | $18.34 | $16.56 | $17.85 | $11.19 | 17,046,890 |
| 2021-02-25 | $16.85 | $17.26 | $16.68 | $16.95 | $10.63 | 7,508,990 |
| 2021-02-24 | $16.75 | $17.20 | $16.64 | $17.00 | $10.66 | 8,322,710 |
| 2021-02-23 | $16.80 | $17.15 | $16.58 | $16.78 | $10.52 | 8,297,580 |
| 2021-02-22 | $17.44 | $17.45 | $16.60 | $16.71 | $10.48 | 12,075,950 |
| 2021-02-19 | $17.16 | $17.48 | $16.75 | $17.40 | $10.91 | 11,837,160 |
| 2021-02-18 | $18.31 | $18.37 | $16.90 | $17.35 | $10.88 | 15,007,420 |
| 2021-02-17 | $18.06 | $18.06 | $18.06 | $18.06 | $11.32 | 0 |
| 2021-02-16 | $18.06 | $18.06 | $18.06 | $18.06 | $11.32 | 0 |
| 2021-02-15 | $18.06 | $18.06 | $18.06 | $18.06 | $11.32 | 0 |
| 2021-02-12 | $18.06 | $18.06 | $18.06 | $18.06 | $11.32 | 0 |
| 2021-02-11 | $18.06 | $18.06 | $18.06 | $18.06 | $11.32 | 0 |
| 2021-02-10 | $17.88 | $18.41 | $17.37 | $18.06 | $11.32 | 17,086,150 |
| 2021-02-09 | $16.89 | $18.10 | $16.89 | $17.65 | $11.07 | 14,886,570 |
| 2021-02-08 | $18.24 | $18.46 | $17.17 | $17.44 | $10.93 | 20,302,140 |
| 2021-02-05 | $16.66 | $18.05 | $16.66 | $17.42 | $10.92 | 21,547,020 |
| 2021-02-04 | $15.36 | $16.46 | $15.30 | $16.23 | $10.17 | 9,854,510 |
| 2021-02-03 | $16.20 | $16.46 | $15.42 | $15.58 | $9.77 | 6,361,410 |
| 2021-02-02 | $15.31 | $16.50 | $15.01 | $15.91 | $9.97 | 7,360,750 |
| 2021-02-01 | $15.09 | $15.30 | $14.70 | $15.21 | $9.54 | 2,971,190 |
| 2021-01-29 | $15.43 | $15.44 | $14.81 | $14.97 | $9.39 | 3,668,880 |
| 2021-01-28 | $15.34 | $15.72 | $15.08 | $15.15 | $9.50 | 3,897,380 |
| 2021-01-27 | $15.84 | $15.94 | $15.36 | $15.47 | $9.70 | 4,249,860 |
| 2021-01-26 | $16.28 | $16.46 | $15.79 | $15.79 | $9.90 | 5,190,370 |
| 2021-01-25 | $16.58 | $16.59 | $16.12 | $16.28 | $10.21 | 8,052,120 |
| 2021-01-22 | $15.77 | $16.93 | $15.75 | $16.73 | $10.49 | 10,470,490 |
| 2021-01-21 | $15.92 | $16.28 | $15.85 | $16.00 | $10.03 | 5,752,870 |
| 2021-01-20 | $15.74 | $15.93 | $15.56 | $15.76 | $9.88 | 4,398,440 |
| 2021-01-19 | $15.84 | $16.30 | $15.64 | $15.76 | $9.88 | 7,037,780 |
| 2021-01-18 | $16.39 | $16.57 | $15.96 | $16.07 | $10.07 | 10,716,050 |
| 2021-01-15 | $15.41 | $15.85 | $15.30 | $15.65 | $9.81 | 4,656,390 |
| 2021-01-14 | $14.97 | $15.64 | $14.91 | $15.58 | $9.77 | 6,697,660 |
| 2021-01-13 | $15.52 | $15.54 | $14.94 | $15.10 | $9.47 | 8,438,260 |
| 2021-01-12 | $15.87 | $16.37 | $15.62 | $15.72 | $9.86 | 7,375,160 |
| 2021-01-11 | $16.92 | $16.96 | $15.51 | $15.57 | $9.76 | 12,705,060 |
| 2021-01-08 | $17.79 | $17.80 | $16.79 | $16.80 | $10.53 | 11,152,280 |
| 2021-01-07 | $18.00 | $18.05 | $17.53 | $17.79 | $11.15 | 12,432,380 |
| 2021-01-06 | $17.02 | $18.34 | $17.01 | $18.25 | $11.44 | 18,971,390 |
| 2021-01-05 | $17.40 | $17.63 | $17.00 | $17.26 | $10.82 | 11,343,270 |
| 2021-01-04 | $17.56 | $17.85 | $17.20 | $17.64 | $11.06 | 12,493,180 |
| 2021-01-01 | $17.58 | $17.58 | $17.58 | $17.58 | $11.02 | 0 |
| 2020-12-31 | $16.77 | $17.79 | $16.63 | $17.58 | $11.02 | 16,585,580 |
| 2020-12-30 | $16.97 | $17.35 | $16.71 | $16.76 | $10.51 | 9,915,820 |
| 2020-12-29 | $16.98 | $17.47 | $16.33 | $17.19 | $10.78 | 15,988,930 |
| 2020-12-28 | $17.99 | $18.68 | $17.08 | $17.13 | $10.74 | 23,219,340 |
| 2020-12-25 | $16.08 | $17.67 | $15.58 | $17.34 | $10.87 | 20,407,750 |
| 2020-12-24 | $16.44 | $16.62 | $15.89 | $16.06 | $10.07 | 8,653,540 |
| 2020-12-23 | $16.30 | $16.61 | $15.88 | $16.35 | $10.25 | 12,053,200 |
| 2020-12-22 | $16.16 | $17.29 | $16.15 | $16.73 | $10.49 | 18,732,310 |
| 2020-12-21 | $15.90 | $16.17 | $15.80 | $16.08 | $10.08 | 7,638,360 |
| 2020-12-18 | $15.77 | $16.16 | $15.70 | $15.93 | $9.99 | 9,550,190 |
| 2020-12-17 | $15.37 | $16.49 | $15.37 | $16.01 | $10.04 | 16,324,920 |
| 2020-12-16 | $15.45 | $15.70 | $14.94 | $15.05 | $9.44 | 5,941,600 |
| 2020-12-15 | $14.94 | $15.72 | $14.94 | $15.58 | $9.77 | 8,008,500 |
| 2020-12-14 | $14.74 | $15.29 | $14.16 | $15.06 | $9.44 | 5,697,840 |
| 2020-12-11 | $15.11 | $15.48 | $14.80 | $15.00 | $9.40 | 6,875,840 |
| 2020-12-10 | $14.78 | $15.45 | $14.65 | $15.09 | $9.46 | 5,774,420 |
| 2020-12-09 | $15.32 | $15.43 | $14.83 | $14.90 | $9.34 | 4,614,310 |
| 2020-12-08 | $15.34 | $15.60 | $15.23 | $15.30 | $9.59 | 3,127,040 |
| 2020-12-07 | $15.66 | $15.72 | $15.37 | $15.38 | $9.64 | 6,565,990 |
| 2020-12-04 | $15.43 | $16.10 | $15.29 | $16.02 | $10.04 | 7,641,940 |
| 2020-12-03 | $15.18 | $15.76 | $15.06 | $15.54 | $9.74 | 6,823,600 |
| 2020-12-02 | $15.18 | $15.28 | $14.92 | $15.12 | $9.48 | 3,716,320 |
| 2020-12-01 | $14.88 | $15.46 | $14.76 | $15.19 | $9.52 | 4,641,250 |
| 2020-11-30 | $14.72 | $14.96 | $14.58 | $14.88 | $9.33 | 3,544,550 |
| 2020-11-27 | $14.79 | $14.87 | $14.43 | $14.63 | $9.17 | 3,399,100 |
| 2020-11-26 | $15.29 | $15.38 | $14.69 | $14.70 | $9.22 | 5,633,170 |
| 2020-11-25 | $15.75 | $15.84 | $15.16 | $15.20 | $9.53 | 6,281,160 |
| 2020-11-24 | $16.01 | $16.05 | $15.74 | $15.75 | $9.87 | 3,546,700 |
| 2020-11-23 | $15.97 | $16.25 | $15.89 | $15.98 | $10.02 | 3,593,340 |
| 2020-11-20 | $16.00 | $16.20 | $15.82 | $15.90 | $9.97 | 3,813,880 |
| 2020-11-19 | $15.94 | $16.08 | $15.58 | $16.05 | $10.06 | 4,051,070 |
| 2020-11-18 | $16.00 | $16.15 | $15.87 | $15.99 | $10.02 | 3,212,900 |
| 2020-11-17 | $16.21 | $16.34 | $15.82 | $15.92 | $9.98 | 4,809,680 |
| 2020-11-16 | $16.30 | $16.39 | $16.09 | $16.18 | $10.14 | 3,348,300 |
| 2020-11-13 | $16.38 | $16.44 | $16.05 | $16.14 | $10.12 | 4,907,730 |
| 2020-11-12 | $16.80 | $17.16 | $16.50 | $16.50 | $10.34 | 6,846,600 |
| 2020-11-11 | $16.75 | $17.35 | $16.35 | $16.98 | $10.65 | 9,536,600 |
| 2020-11-10 | $17.45 | $17.79 | $16.72 | $16.93 | $10.61 | 9,062,260 |
| 2020-11-09 | $16.40 | $17.31 | $16.31 | $17.03 | $10.68 | 9,922,940 |
| 2020-11-06 | $16.76 | $16.76 | $16.13 | $16.27 | $10.20 | 6,910,500 |
| 2020-11-05 | $16.53 | $16.87 | $16.50 | $16.70 | $10.47 | 5,721,860 |
| 2020-11-04 | $16.74 | $16.80 | $16.28 | $16.52 | $10.36 | 5,679,640 |
| 2020-11-03 | $16.58 | $16.93 | $16.40 | $16.73 | $10.49 | 6,408,040 |
| 2020-11-02 | $17.06 | $17.09 | $16.41 | $16.52 | $10.36 | 6,577,740 |
| 2020-10-30 | $17.70 | $17.82 | $16.81 | $16.88 | $10.58 | 10,207,010 |
| 2020-10-29 | $17.35 | $17.97 | $17.21 | $17.76 | $11.13 | 10,565,060 |
| 2020-10-28 | $17.97 | $18.05 | $17.06 | $17.33 | $10.86 | 13,822,520 |
| 2020-10-27 | $18.30 | $18.41 | $17.85 | $17.98 | $11.27 | 12,210,540 |
| 2020-10-26 | $18.34 | $18.74 | $18.03 | $18.55 | $11.63 | 12,122,060 |
| 2020-10-23 | $18.80 | $19.50 | $18.01 | $18.28 | $11.46 | 20,748,790 |
| 2020-10-22 | $19.12 | $20.87 | $19.00 | $19.06 | $11.95 | 29,768,050 |
| 2020-10-21 | $20.59 | $21.42 | $19.60 | $19.66 | $12.33 | 39,717,740 |
| 2020-10-20 | $17.94 | $18.97 | $17.75 | $18.90 | $11.85 | 16,007,920 |
| 2020-10-19 | $19.04 | $19.25 | $17.70 | $17.85 | $11.19 | 20,810,670 |
| 2020-10-16 | $18.82 | $19.45 | $18.63 | $19.42 | $12.17 | 16,680,580 |
| 2020-10-15 | $19.21 | $19.21 | $18.60 | $18.70 | $11.72 | 11,156,020 |
| 2020-10-14 | $19.01 | $19.80 | $18.73 | $19.21 | $12.04 | 17,375,950 |
| 2020-10-13 | $18.58 | $19.38 | $18.46 | $19.01 | $11.92 | 16,242,310 |
| 2020-10-12 | $17.81 | $18.69 | $17.78 | $18.55 | $11.63 | 11,368,520 |
| 2020-10-09 | $17.11 | $17.75 | $17.11 | $17.62 | $11.05 | 7,586,450 |
| 2020-10-08 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-10-07 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-10-06 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-10-05 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-10-02 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-10-01 | $16.83 | $16.83 | $16.83 | $16.83 | $10.55 | 0 |
| 2020-09-30 | $17.09 | $17.20 | $16.80 | $16.83 | $10.55 | 5,182,230 |
| 2020-09-29 | $16.60 | $17.16 | $16.40 | $16.83 | $10.55 | 6,931,820 |
| 2020-09-28 | $17.62 | $17.62 | $16.53 | $16.57 | $10.39 | 8,834,680 |
| 2020-09-25 | $17.35 | $18.38 | $17.28 | $17.62 | $11.05 | 11,665,390 |
| 2020-09-24 | $17.69 | $17.93 | $17.06 | $17.16 | $10.76 | 10,293,350 |
| 2020-09-23 | $16.85 | $18.66 | $16.59 | $17.95 | $11.25 | 17,225,900 |
| 2020-09-22 | $16.33 | $17.45 | $16.17 | $17.03 | $10.68 | 12,654,150 |
| 2020-09-21 | $16.50 | $16.52 | $16.00 | $16.33 | $10.24 | 4,058,170 |
| 2020-09-18 | $16.11 | $16.38 | $15.91 | $16.34 | $10.24 | 5,231,710 |
| 2020-09-17 | $16.10 | $16.56 | $15.88 | $16.02 | $10.04 | 5,657,290 |
| 2020-09-16 | $16.70 | $16.75 | $16.03 | $16.12 | $10.11 | 5,786,860 |
| 2020-09-15 | $16.52 | $16.95 | $16.37 | $16.78 | $10.52 | 5,841,400 |
| 2020-09-14 | $16.49 | $16.93 | $16.32 | $16.66 | $10.44 | 7,693,160 |
| 2020-09-11 | $16.05 | $16.59 | $15.95 | $16.28 | $10.21 | 6,567,690 |
| 2020-09-10 | $17.17 | $17.45 | $16.50 | $16.50 | $10.34 | 6,650,800 |
| 2020-09-09 | $18.00 | $18.27 | $16.91 | $17.05 | $10.69 | 9,854,730 |
| 2020-09-08 | $19.00 | $19.08 | $18.35 | $18.64 | $11.69 | 7,207,600 |
| 2020-09-07 | $18.54 | $19.43 | $18.20 | $18.85 | $11.82 | 10,652,010 |
| 2020-09-04 | $18.53 | $18.65 | $18.27 | $18.50 | $11.60 | 6,070,570 |
| 2020-09-03 | $18.83 | $19.47 | $18.41 | $19.02 | $11.92 | 10,840,110 |
| 2020-09-02 | $18.80 | $18.85 | $18.42 | $18.77 | $11.77 | 7,181,620 |
| 2020-09-01 | $19.31 | $19.31 | $18.49 | $18.68 | $11.71 | 7,485,440 |
| 2020-08-31 | $19.60 | $19.68 | $19.20 | $19.23 | $12.06 | 8,252,220 |
| 2020-08-28 | $18.74 | $19.81 | $18.58 | $19.44 | $12.19 | 12,572,190 |
| 2020-08-27 | $18.13 | $18.94 | $17.95 | $18.70 | $11.72 | 6,146,820 |
| 2020-08-26 | $18.60 | $19.07 | $18.18 | $18.25 | $11.44 | 7,350,950 |
| 2020-08-25 | $19.02 | $19.25 | $18.52 | $18.70 | $11.72 | 10,689,500 |
| 2020-08-24 | $19.62 | $19.89 | $18.70 | $19.16 | $12.01 | 15,290,610 |
| 2020-08-21 | $18.40 | $19.88 | $18.05 | $19.60 | $12.29 | 16,331,220 |
| 2020-08-20 | $18.01 | $18.63 | $17.83 | $18.20 | $11.41 | 5,387,440 |
| 2020-08-19 | $19.10 | $19.22 | $18.30 | $18.32 | $11.49 | 8,548,330 |
| 2020-08-18 | $19.50 | $19.65 | $19.10 | $19.20 | $12.04 | 9,844,700 |
| 2020-08-17 | $18.70 | $19.30 | $18.33 | $19.30 | $12.10 | 10,353,020 |
| 2020-08-14 | $18.86 | $18.96 | $18.22 | $18.58 | $11.65 | 8,339,210 |
| 2020-08-13 | $18.80 | $19.16 | $18.22 | $19.04 | $11.94 | 11,264,980 |
| 2020-08-12 | $19.15 | $19.19 | $17.81 | $18.72 | $11.74 | 12,349,410 |
| 2020-08-11 | $20.03 | $20.29 | $18.91 | $18.99 | $11.91 | 15,979,990 |
| 2020-08-10 | $19.92 | $20.68 | $19.71 | $20.30 | $12.73 | 12,308,560 |
| 2020-08-07 | $20.50 | $20.55 | $19.40 | $20.10 | $12.60 | 13,728,850 |
| 2020-08-06 | $21.60 | $21.70 | $20.00 | $20.15 | $12.63 | 20,985,820 |
| 2020-08-05 | $21.32 | $22.19 | $20.80 | $21.71 | $13.61 | 21,905,710 |
| 2020-08-04 | $27.20 | $27.20 | $22.26 | $22.35 | $14.01 | 47,426,060 |
| 2020-08-03 | $24.73 | $24.73 | $24.73 | $24.73 | $15.50 | 6,621,240 |
| 2020-07-31 | $20.37 | $22.48 | $20.20 | $22.48 | $14.09 | 25,827,240 |
| 2020-07-30 | $20.57 | $21.11 | $19.96 | $20.44 | $12.81 | 15,340,360 |
| 2020-07-29 | $18.72 | $20.26 | $18.56 | $19.67 | $12.33 | 13,626,890 |
| 2020-07-28 | $18.88 | $19.09 | $18.16 | $18.60 | $11.66 | 10,857,940 |
| 2020-07-27 | $18.21 | $18.85 | $17.89 | $18.22 | $11.42 | 9,031,820 |
| 2020-07-24 | $19.68 | $19.78 | $18.05 | $18.08 | $11.33 | 10,896,960 |
| 2020-07-23 | $19.70 | $20.24 | $18.95 | $19.61 | $12.29 | 9,990,240 |
| 2020-07-22 | $19.61 | $20.53 | $19.36 | $20.00 | $12.54 | 7,030,240 |
| 2020-07-21 | $19.71 | $20.39 | $19.58 | $19.78 | $12.40 | 7,115,980 |
| 2020-07-20 | $20.04 | $20.21 | $19.17 | $19.66 | $12.33 | 7,291,570 |
| 2020-07-17 | $19.41 | $20.01 | $18.85 | $19.70 | $12.35 | 8,362,540 |
| 2020-07-16 | $21.25 | $21.25 | $19.30 | $19.53 | $12.24 | 10,297,540 |
| 2020-07-15 | $21.11 | $21.62 | $20.87 | $21.18 | $13.28 | 11,679,650 |
| 2020-07-14 | $21.70 | $21.83 | $20.82 | $21.19 | $13.28 | 12,804,300 |
| 2020-07-13 | $21.74 | $22.10 | $20.59 | $22.00 | $13.79 | 25,623,400 |
| 2020-07-10 | $22.60 | $22.79 | $21.54 | $21.82 | $13.68 | 25,555,480 |
| 2020-07-09 | $22.80 | $24.24 | $22.33 | $23.35 | $14.64 | 12,487,990 |
| 2020-07-08 | $23.00 | $24.00 | $22.00 | $23.30 | $14.61 | 13,493,080 |
| 2020-07-07 | $21.65 | $23.50 | $21.33 | $22.50 | $14.11 | 12,459,980 |
| 2020-07-06 | $20.20 | $22.28 | $19.98 | $21.66 | $13.58 | 15,994,380 |
| 2020-07-03 | $20.51 | $21.22 | $19.60 | $20.25 | $12.70 | 13,465,240 |
| 2020-07-02 | $19.85 | $21.76 | $19.85 | $20.99 | $13.16 | 20,685,180 |
| 2020-07-01 | $19.58 | $20.60 | $19.10 | $19.78 | $12.40 | 13,711,240 |
| 2020-06-30 | $19.38 | $19.75 | $19.05 | $19.44 | $12.19 | 9,829,830 |
| 2020-06-29 | $19.50 | $19.71 | $18.72 | $19.45 | $12.19 | 8,686,320 |
| 2020-06-26 | $19.27 | $19.27 | $19.27 | $19.27 | $12.08 | 0 |
| 2020-06-25 | $19.27 | $19.27 | $19.27 | $19.27 | $12.08 | 0 |
| 2020-06-24 | $19.20 | $19.59 | $18.73 | $19.27 | $12.08 | 7,820,950 |
| 2020-06-23 | $18.85 | $20.01 | $18.64 | $19.30 | $12.10 | 14,140,690 |
| 2020-06-22 | $18.99 | $19.19 | $18.50 | $18.63 | $11.68 | 11,628,550 |
| 2020-06-19 | $19.08 | $19.21 | $18.45 | $18.96 | $11.89 | 12,809,390 |
| 2020-06-18 | $20.19 | $20.47 | $18.58 | $18.96 | $11.89 | 19,281,570 |
| 2020-06-17 | $20.35 | $21.29 | $19.65 | $19.70 | $12.35 | 15,888,160 |
| 2020-06-16 | $20.77 | $21.18 | $20.01 | $20.68 | $12.96 | 16,057,500 |
| 2020-06-15 | $20.88 | $21.80 | $19.80 | $21.38 | $13.40 | 21,307,600 |
| 2020-06-12 | $18.40 | $21.00 | $18.21 | $20.27 | $12.71 | 20,282,660 |
| 2020-06-11 | $18.32 | $19.28 | $17.69 | $19.25 | $12.07 | 20,471,370 |
| 2020-06-10 | $16.20 | $17.56 | $16.20 | $17.56 | $11.01 | 14,643,930 |
| 2020-06-09 | $16.02 | $16.80 | $15.70 | $15.96 | $10.01 | 13,803,370 |
| 2020-06-08 | $16.61 | $16.68 | $15.00 | $16.27 | $10.20 | 15,667,430 |
| 2020-06-05 | $15.00 | $16.15 | $14.80 | $15.61 | $9.79 | 20,040,660 |
| 2020-06-04 | $13.72 | $15.30 | $13.72 | $14.98 | $9.39 | 24,689,190 |
| 2020-06-03 | $13.36 | $13.98 | $13.27 | $13.95 | $8.75 | 10,111,180 |
| 2020-06-02 | $14.28 | $14.33 | $13.13 | $13.28 | $8.33 | 12,199,280 |
| 2020-06-01 | $14.03 | $14.27 | $13.51 | $13.99 | $8.77 | 13,523,620 |
| 2020-05-29 | $12.59 | $13.93 | $12.46 | $13.72 | $8.60 | 14,958,050 |
| 2020-05-28 | $13.43 | $13.74 | $12.28 | $12.69 | $7.96 | 20,720,440 |
| 2020-05-27 | $15.23 | $15.30 | $13.49 | $13.64 | $8.55 | 17,750,680 |
| 2020-05-26 | $14.72 | $15.25 | $14.53 | $14.95 | $9.37 | 13,724,240 |
| 2020-05-25 | $13.60 | $15.04 | $13.60 | $14.72 | $9.23 | 15,573,940 |
| 2020-05-22 | $13.85 | $14.46 | $13.50 | $13.67 | $8.57 | 9,967,250 |
| 2020-05-21 | $14.00 | $14.47 | $13.61 | $14.05 | $8.81 | 13,765,500 |
| 2020-05-20 | $13.86 | $14.10 | $13.54 | $13.60 | $8.53 | 6,538,510 |
| 2020-05-19 | $13.65 | $13.92 | $13.40 | $13.91 | $8.72 | 8,163,950 |
| 2020-05-18 | $13.70 | $13.88 | $13.33 | $13.62 | $8.54 | 6,052,220 |
| 2020-05-15 | $14.06 | $14.19 | $13.50 | $13.76 | $8.63 | 7,759,410 |
| 2020-05-14 | $14.08 | $14.48 | $13.91 | $13.92 | $8.73 | 10,719,490 |
| 2020-05-13 | $14.16 | $14.26 | $13.79 | $14.07 | $8.82 | 10,958,110 |
| 2020-05-12 | $13.96 | $14.56 | $13.65 | $14.31 | $8.91 | 18,308,600 |
| 2020-05-11 | $12.68 | $13.93 | $12.68 | $13.93 | $8.67 | 19,787,820 |
| 2020-05-08 | $12.90 | $13.01 | $12.65 | $12.66 | $7.88 | 8,549,000 |
| 2020-05-07 | $12.80 | $13.25 | $12.66 | $12.97 | $8.07 | 9,403,460 |
| 2020-05-06 | $12.35 | $12.84 | $12.23 | $12.82 | $7.98 | 8,308,330 |
| 2020-05-05 | $12.36 | $12.36 | $12.36 | $12.36 | $7.69 | 0 |
| 2020-05-04 | $12.36 | $12.36 | $12.36 | $12.36 | $7.69 | 0 |
| 2020-05-01 | $12.36 | $12.36 | $12.36 | $12.36 | $7.69 | 0 |
| 2020-04-30 | $12.48 | $12.58 | $12.24 | $12.36 | $7.69 | 9,038,270 |
| 2020-04-29 | $12.74 | $12.83 | $12.25 | $12.43 | $7.74 | 7,125,200 |
| 2020-04-28 | $13.48 | $13.50 | $12.35 | $12.56 | $7.82 | 14,786,990 |
| 2020-04-27 | $13.31 | $14.04 | $12.81 | $13.48 | $8.39 | 11,772,040 |
| 2020-04-24 | $14.83 | $14.98 | $13.54 | $13.63 | $8.48 | 19,627,650 |
| 2020-04-23 | $14.36 | $15.25 | $14.01 | $15.01 | $9.34 | 20,197,140 |
| 2020-04-22 | $13.90 | $14.20 | $13.61 | $14.17 | $8.82 | 14,959,600 |
| 2020-04-21 | $14.00 | $14.50 | $13.85 | $14.00 | $8.71 | 15,166,450 |
| 2020-04-20 | $13.49 | $14.55 | $13.19 | $14.28 | $8.89 | 20,984,550 |
| 2020-04-17 | $13.67 | $13.91 | $13.29 | $13.45 | $8.37 | 15,966,900 |
| 2020-04-16 | $13.80 | $14.52 | $13.51 | $13.86 | $8.63 | 20,621,680 |
| 2020-04-15 | $13.87 | $15.09 | $13.62 | $14.38 | $8.95 | 29,279,290 |
| 2020-04-14 | $14.02 | $15.23 | $13.35 | $13.93 | $8.67 | 34,981,060 |
| 2020-04-13 | $12.74 | $14.44 | $12.57 | $14.40 | $8.96 | 36,637,320 |
| 2020-04-10 | $12.40 | $13.66 | $12.25 | $13.13 | $8.17 | 38,056,900 |
| 2020-04-09 | $11.72 | $12.66 | $11.22 | $12.42 | $7.73 | 27,141,220 |
| 2020-04-08 | $12.02 | $12.13 | $11.55 | $11.63 | $7.24 | 15,233,130 |
| 2020-04-07 | $12.09 | $12.18 | $11.60 | $11.98 | $7.46 | 17,285,360 |
| 2020-04-06 | $11.85 | $11.85 | $11.85 | $11.85 | $7.38 | 0 |
| 2020-04-03 | $11.67 | $12.16 | $11.65 | $11.85 | $7.38 | 16,102,760 |
| 2020-04-02 | $11.56 | $11.79 | $11.10 | $11.59 | $7.21 | 14,122,500 |
| 2020-04-01 | $11.69 | $12.20 | $11.52 | $11.56 | $7.20 | 15,293,630 |
| 2020-03-31 | $11.54 | $12.12 | $11.26 | $11.93 | $7.43 | 19,886,820 |
| 2020-03-30 | $12.20 | $12.75 | $11.81 | $11.97 | $7.45 | 26,737,010 |
| 2020-03-27 | $11.75 | $12.39 | $11.21 | $11.93 | $7.43 | 25,103,240 |
| 2020-03-26 | $10.80 | $11.89 | $10.60 | $11.62 | $7.23 | 26,071,230 |
| 2020-03-25 | $10.23 | $10.99 | $10.00 | $10.86 | $6.76 | 19,383,280 |
| 2020-03-24 | $10.51 | $10.74 | $9.70 | $10.26 | $6.39 | 19,711,690 |
| 2020-03-23 | $11.79 | $12.02 | $10.50 | $10.51 | $6.54 | 20,905,560 |
| 2020-03-20 | $11.60 | $12.08 | $11.33 | $11.67 | $7.26 | 17,048,440 |
| 2020-03-19 | $12.51 | $12.70 | $11.74 | $11.74 | $7.31 | 26,821,170 |
| 2020-03-18 | $12.28 | $13.55 | $11.87 | $13.04 | $8.12 | 36,305,830 |
| 2020-03-17 | $12.87 | $13.50 | $12.23 | $13.19 | $8.21 | 44,817,930 |
| 2020-03-16 | $12.21 | $12.49 | $11.88 | $12.49 | $7.77 | 13,774,970 |
| 2020-03-13 | $11.29 | $12.18 | $11.28 | $11.35 | $7.07 | 33,550,300 |
| 2020-03-12 | $13.16 | $13.67 | $12.50 | $12.53 | $7.80 | 46,797,370 |
| 2020-03-11 | $11.01 | $12.43 | $10.91 | $12.43 | $7.74 | 37,996,690 |
| 2020-03-10 | $11.53 | $12.29 | $11.02 | $11.30 | $7.03 | 31,664,900 |
| 2020-03-09 | $11.80 | $12.24 | $11.48 | $12.24 | $7.62 | 23,262,530 |
| 2020-03-06 | $10.87 | $11.48 | $10.60 | $11.13 | $6.93 | 23,446,440 |
| 2020-03-05 | $10.70 | $10.95 | $9.91 | $10.60 | $6.60 | 18,340,600 |
| 2020-03-04 | $10.63 | $11.00 | $10.42 | $10.54 | $6.56 | 19,358,710 |
| 2020-03-03 | $12.18 | $12.20 | $10.88 | $11.02 | $6.86 | 39,986,510 |
| 2020-03-02 | $10.68 | $11.18 | $10.39 | $11.18 | $6.96 | 28,691,820 |
| 2020-02-28 | $9.56 | $10.16 | $9.53 | $10.16 | $6.32 | 23,410,340 |
| 2020-02-27 | $9.54 | $9.65 | $9.19 | $9.24 | $5.75 | 7,436,810 |
| 2020-02-26 | $9.87 | $10.18 | $9.52 | $9.53 | $5.93 | 12,493,130 |
| 2020-02-25 | $9.34 | $10.36 | $9.32 | $9.97 | $6.21 | 20,474,070 |
| 2020-02-24 | $9.36 | $9.55 | $9.29 | $9.50 | $5.91 | 12,548,230 |
| 2020-02-21 | $9.11 | $9.21 | $9.09 | $9.11 | $5.67 | 6,323,810 |
| 2020-02-20 | $9.05 | $9.15 | $8.92 | $9.10 | $5.66 | 7,104,500 |
| 2020-02-19 | $9.40 | $9.42 | $9.04 | $9.05 | $5.63 | 9,310,560 |
| 2020-02-18 | $9.61 | $9.67 | $9.30 | $9.47 | $5.90 | 8,988,910 |
| 2020-02-17 | $9.30 | $9.56 | $9.30 | $9.45 | $5.88 | 10,292,530 |
| 2020-02-14 | $9.43 | $9.43 | $9.13 | $9.17 | $5.71 | 7,040,960 |
| 2020-02-13 | $9.68 | $9.68 | $9.06 | $9.23 | $5.75 | 10,628,780 |
| 2020-02-12 | $9.39 | $9.50 | $9.20 | $9.49 | $5.91 | 11,129,300 |
| 2020-02-11 | $9.40 | $9.48 | $9.19 | $9.37 | $5.83 | 10,213,860 |
| 2020-02-10 | $10.36 | $10.45 | $9.26 | $9.51 | $5.92 | 19,283,220 |
| 2020-02-07 | $11.24 | $11.36 | $10.20 | $10.29 | $6.41 | 25,255,520 |
| 2020-02-06 | $10.66 | $11.98 | $10.65 | $11.20 | $6.97 | 33,139,090 |
| 2020-02-05 | $10.21 | $11.18 | $10.20 | $10.98 | $6.84 | 31,184,740 |
| 2020-02-04 | $11.50 | $11.50 | $9.73 | $10.79 | $6.72 | 39,064,440 |
| 2020-02-03 | $10.81 | $10.81 | $10.08 | $10.81 | $6.73 | 18,042,140 |
| 2020-01-31 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-30 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-29 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-28 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-27 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-24 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 0 |
| 2020-01-23 | $9.83 | $9.83 | $9.83 | $9.83 | $6.12 | 14,324,850 |
| 2020-01-22 | $8.12 | $8.94 | $7.76 | $8.94 | $5.57 | 9,523,970 |
| 2020-01-21 | $7.99 | $8.33 | $7.88 | $8.13 | $5.06 | 9,518,970 |
| 2020-01-20 | $7.71 | $7.86 | $7.69 | $7.86 | $4.89 | 3,996,510 |
| 2020-01-17 | $7.71 | $7.77 | $7.64 | $7.67 | $4.77 | 2,173,950 |
| 2020-01-16 | $7.83 | $7.90 | $7.70 | $7.74 | $4.82 | 3,593,500 |
| 2020-01-15 | $7.79 | $7.79 | $7.63 | $7.75 | $4.82 | 2,436,450 |
| 2020-01-14 | $7.77 | $7.84 | $7.73 | $7.76 | $4.83 | 2,000,300 |
| 2020-01-13 | $7.73 | $7.84 | $7.64 | $7.80 | $4.86 | 2,247,920 |
| 2020-01-10 | $7.91 | $7.91 | $7.74 | $7.78 | $4.84 | 2,781,200 |
| 2020-01-09 | $7.80 | $7.91 | $7.72 | $7.90 | $4.92 | 3,560,250 |
| 2020-01-08 | $7.73 | $7.84 | $7.65 | $7.72 | $4.81 | 2,838,540 |
| 2020-01-07 | $7.69 | $7.80 | $7.69 | $7.78 | $4.84 | 2,247,660 |
| 2020-01-06 | $7.72 | $7.76 | $7.61 | $7.72 | $4.81 | 3,095,270 |
| 2020-01-03 | $7.76 | $7.81 | $7.66 | $7.72 | $4.81 | 2,336,500 |
| 2020-01-02 | $7.60 | $7.79 | $7.55 | $7.73 | $4.81 | 3,809,430 |
| 2020-01-01 | $7.55 | $7.55 | $7.55 | $7.55 | $4.70 | 0 |
| 2019-12-31 | $7.43 | $7.60 | $7.43 | $7.55 | $4.70 | 3,599,050 |
| 2019-12-30 | $7.37 | $7.42 | $7.23 | $7.42 | $4.62 | 2,139,430 |
| 2019-12-27 | $7.50 | $7.53 | $7.35 | $7.37 | $4.59 | 2,637,420 |
| 2019-12-26 | $7.48 | $7.52 | $7.40 | $7.50 | $4.67 | 1,871,640 |
| 2019-12-25 | $7.50 | $7.60 | $7.46 | $7.48 | $4.66 | 2,960,840 |
| 2019-12-24 | $7.28 | $7.53 | $7.24 | $7.53 | $4.69 | 2,232,870 |
| 2019-12-23 | $7.44 | $7.44 | $7.26 | $7.28 | $4.53 | 1,805,990 |
| 2019-12-20 | $7.51 | $7.56 | $7.41 | $7.41 | $4.61 | 2,001,870 |
| 2019-12-19 | $7.45 | $7.51 | $7.38 | $7.51 | $4.67 | 1,917,980 |
| 2019-12-18 | $7.42 | $7.50 | $7.40 | $7.44 | $4.63 | 2,392,010 |
| 2019-12-17 | $7.38 | $7.45 | $7.33 | $7.42 | $4.62 | 2,631,300 |
| 2019-12-16 | $7.22 | $7.36 | $7.19 | $7.34 | $4.57 | 3,042,320 |
| 2019-12-13 | $7.20 | $7.25 | $7.16 | $7.21 | $4.49 | 1,772,480 |
| 2019-12-12 | $7.29 | $7.29 | $7.14 | $7.15 | $4.45 | 2,747,180 |
| 2019-12-11 | $7.27 | $7.32 | $7.24 | $7.30 | $4.54 | 1,885,490 |
| 2019-12-10 | $7.30 | $7.30 | $7.22 | $7.27 | $4.53 | 1,659,620 |
| 2019-12-09 | $7.27 | $7.35 | $7.24 | $7.30 | $4.54 | 1,852,540 |
| 2019-12-06 | $7.31 | $7.31 | $7.22 | $7.27 | $4.53 | 1,510,440 |
| 2019-12-05 | $7.24 | $7.32 | $7.21 | $7.31 | $4.55 | 1,821,850 |
| 2019-12-04 | $7.26 | $7.30 | $7.18 | $7.23 | $4.50 | 1,060,200 |
| 2019-12-03 | $7.15 | $7.28 | $7.10 | $7.28 | $4.53 | 2,103,900 |
| 2019-12-02 | $7.21 | $7.38 | $7.16 | $7.31 | $4.55 | 1,574,380 |
| 2019-11-29 | $7.21 | $7.32 | $7.16 | $7.22 | $4.49 | 2,018,040 |
| 2019-11-28 | $7.22 | $7.27 | $7.12 | $7.16 | $4.46 | 1,137,930 |
| 2019-11-27 | $7.28 | $7.28 | $7.10 | $7.22 | $4.49 | 1,440,420 |
| 2019-11-26 | $7.28 | $7.43 | $7.19 | $7.22 | $4.49 | 2,007,560 |
| 2019-11-25 | $7.45 | $7.45 | $7.16 | $7.29 | $4.54 | 2,705,420 |
| 2019-11-22 | $7.65 | $7.73 | $7.37 | $7.44 | $4.63 | 2,689,780 |
| 2019-11-21 | $7.68 | $7.80 | $7.60 | $7.65 | $4.76 | 2,361,990 |
| 2019-11-20 | $7.70 | $7.84 | $7.62 | $7.64 | $4.76 | 2,413,360 |
| 2019-11-19 | $7.68 | $7.75 | $7.60 | $7.72 | $4.81 | 3,004,460 |
| 2019-11-18 | $7.49 | $7.65 | $7.43 | $7.65 | $4.76 | 2,141,000 |
| 2019-11-15 | $7.68 | $7.68 | $7.43 | $7.45 | $4.64 | 1,768,680 |
| 2019-11-14 | $7.41 | $7.66 | $7.41 | $7.64 | $4.76 | 2,550,550 |
| 2019-11-13 | $7.53 | $7.62 | $7.36 | $7.42 | $4.62 | 1,707,900 |
| 2019-11-12 | $7.30 | $7.56 | $7.30 | $7.53 | $4.69 | 2,189,800 |
| 2019-11-11 | $7.58 | $7.72 | $7.33 | $7.38 | $4.59 | 3,409,840 |
| 2019-11-08 | $7.62 | $7.79 | $7.62 | $7.69 | $4.79 | 3,357,890 |
| 2019-11-07 | $7.56 | $7.69 | $7.53 | $7.61 | $4.74 | 3,237,040 |
| 2019-11-06 | $7.90 | $7.95 | $7.50 | $7.56 | $4.71 | 5,512,680 |
| 2019-11-05 | $7.99 | $8.02 | $7.74 | $7.89 | $4.91 | 4,518,660 |
| 2019-11-04 | $8.13 | $8.19 | $7.94 | $7.98 | $4.97 | 6,127,080 |
| 2019-11-01 | $8.39 | $8.40 | $8.02 | $8.21 | $5.11 | 9,790,610 |
| 2019-10-31 | $7.90 | $8.42 | $7.90 | $8.34 | $5.19 | 9,257,930 |
| 2019-10-30 | $7.95 | $8.07 | $7.73 | $7.97 | $4.96 | 3,983,480 |
| 2019-10-29 | $7.98 | $8.23 | $7.91 | $8.02 | $4.99 | 5,820,380 |
| 2019-10-28 | $7.94 | $8.16 | $7.88 | $8.00 | $4.98 | 6,207,390 |
| 2019-10-25 | $7.76 | $8.05 | $7.71 | $8.00 | $4.98 | 7,107,930 |
| 2019-10-24 | $7.92 | $7.92 | $7.57 | $7.68 | $4.78 | 4,268,800 |
| 2019-10-23 | $7.85 | $8.10 | $7.79 | $7.85 | $4.89 | 5,279,140 |
| 2019-10-22 | $7.82 | $7.94 | $7.67 | $7.79 | $4.85 | 4,520,770 |
| 2019-10-21 | $7.76 | $7.91 | $7.60 | $7.89 | $4.91 | 5,224,960 |
| 2019-10-18 | $7.88 | $7.98 | $7.76 | $7.85 | $4.89 | 5,378,980 |
| 2019-10-17 | $7.93 | $7.98 | $7.78 | $7.85 | $4.89 | 5,703,830 |
| 2019-10-16 | $7.70 | $8.07 | $7.67 | $7.93 | $4.94 | 9,129,800 |
| 2019-10-15 | $7.53 | $7.96 | $7.43 | $7.78 | $4.84 | 10,292,200 |
| 2019-10-14 | $7.60 | $7.64 | $7.42 | $7.49 | $4.66 | 4,532,520 |
| 2019-10-11 | $7.21 | $7.37 | $7.17 | $7.32 | $4.56 | 2,300,410 |
| 2019-10-10 | $7.08 | $7.22 | $7.08 | $7.21 | $4.49 | 1,587,920 |
| 2019-10-09 | $6.98 | $7.15 | $6.96 | $7.15 | $4.45 | 1,809,200 |
| 2019-10-08 | $7.00 | $7.18 | $6.98 | $7.00 | $4.36 | 2,002,860 |
| 2019-10-07 | $6.98 | $6.98 | $6.98 | $6.98 | $4.35 | 0 |
| 2019-10-04 | $6.98 | $6.98 | $6.98 | $6.98 | $4.35 | 0 |
| 2019-10-03 | $6.98 | $6.98 | $6.98 | $6.98 | $4.35 | 0 |
| 2019-10-02 | $6.98 | $6.98 | $6.98 | $6.98 | $4.35 | 0 |
| 2019-10-01 | $6.98 | $6.98 | $6.98 | $6.98 | $4.35 | 0 |
| 2019-09-30 | $7.16 | $7.23 | $6.98 | $6.98 | $4.35 | 1,859,150 |
| 2019-09-27 | $7.12 | $7.22 | $7.01 | $7.14 | $4.44 | 2,205,690 |
| 2019-09-26 | $7.36 | $7.45 | $7.04 | $7.09 | $4.41 | 4,181,810 |
| 2019-09-25 | $7.48 | $7.58 | $7.33 | $7.37 | $4.59 | 3,439,770 |
| 2019-09-24 | $7.56 | $7.65 | $7.50 | $7.55 | $4.70 | 4,238,890 |
| 2019-09-23 | $7.55 | $7.57 | $7.43 | $7.55 | $4.70 | 3,434,140 |
| 2019-09-20 | $7.45 | $7.61 | $7.43 | $7.56 | $4.71 | 4,584,170 |
| 2019-09-19 | $7.35 | $7.48 | $7.24 | $7.46 | $4.64 | 3,046,240 |
| 2019-09-18 | $7.29 | $7.36 | $7.24 | $7.30 | $4.54 | 2,377,790 |
| 2019-09-17 | $7.49 | $7.58 | $7.23 | $7.28 | $4.53 | 4,317,580 |
| 2019-09-16 | $7.57 | $7.65 | $7.49 | $7.52 | $4.68 | 3,792,270 |
| 2019-09-13 | $7.56 | $7.56 | $7.56 | $7.56 | $4.71 | 0 |
| 2019-09-12 | $7.48 | $7.57 | $7.39 | $7.56 | $4.71 | 3,255,750 |
| 2019-09-11 | $7.63 | $7.69 | $7.43 | $7.46 | $4.64 | 4,128,660 |
| 2019-09-10 | $7.52 | $7.65 | $7.44 | $7.62 | $4.74 | 5,300,320 |
| 2019-09-09 | $7.45 | $7.53 | $7.35 | $7.52 | $4.68 | 4,312,220 |
| 2019-09-06 | $7.56 | $7.57 | $7.31 | $7.37 | $4.59 | 3,440,040 |
| 2019-09-05 | $7.39 | $7.49 | $7.39 | $7.47 | $4.65 | 3,993,960 |
| 2019-09-04 | $7.39 | $7.41 | $7.32 | $7.37 | $4.59 | 2,764,960 |
| 2019-09-03 | $7.30 | $7.39 | $7.28 | $7.39 | $4.60 | 3,231,610 |
| 2019-09-02 | $7.19 | $7.32 | $7.15 | $7.30 | $4.54 | 2,928,720 |
| 2019-08-30 | $7.37 | $7.41 | $7.07 | $7.19 | $4.48 | 3,187,100 |
| 2019-08-29 | $7.40 | $7.43 | $7.30 | $7.31 | $4.55 | 2,802,800 |
| 2019-08-28 | $7.37 | $7.46 | $7.30 | $7.40 | $4.61 | 2,526,700 |
| 2019-08-27 | $7.31 | $7.52 | $7.24 | $7.38 | $4.59 | 4,816,200 |
| 2019-08-26 | $7.05 | $7.32 | $7.01 | $7.22 | $4.49 | 3,126,710 |
| 2019-08-23 | $7.22 | $7.30 | $7.18 | $7.27 | $4.53 | 2,711,820 |
| 2019-08-22 | $7.20 | $7.25 | $7.17 | $7.20 | $4.48 | 2,150,250 |
| 2019-08-21 | $7.33 | $7.33 | $7.16 | $7.23 | $4.50 | 2,950,110 |
| 2019-08-20 | $7.31 | $7.38 | $7.17 | $7.18 | $4.47 | 3,240,940 |
| 2019-08-19 | $7.12 | $7.34 | $7.09 | $7.26 | $4.52 | 3,983,520 |
| 2019-08-16 | $7.00 | $7.21 | $7.00 | $7.09 | $4.41 | 3,437,530 |
| 2019-08-15 | $6.85 | $7.08 | $6.85 | $7.07 | $4.40 | 3,348,200 |
| 2019-08-14 | $6.87 | $7.27 | $6.86 | $7.07 | $4.40 | 4,824,910 |
| 2019-08-13 | $6.88 | $6.88 | $6.75 | $6.78 | $4.22 | 1,841,380 |
| 2019-08-12 | $6.78 | $6.91 | $6.77 | $6.91 | $4.30 | 1,744,780 |
| 2019-08-09 | $6.85 | $6.91 | $6.71 | $6.74 | $4.20 | 2,000,300 |
| 2019-08-08 | $6.89 | $6.89 | $6.75 | $6.79 | $4.23 | 1,571,860 |
| 2019-08-07 | $6.88 | $6.92 | $6.73 | $6.75 | $4.20 | 2,111,040 |
| 2019-08-06 | $6.90 | $6.90 | $6.58 | $6.84 | $4.26 | 4,993,910 |
| 2019-08-05 | $7.27 | $7.28 | $7.06 | $7.08 | $4.41 | 3,465,300 |
| 2019-08-02 | $7.25 | $7.32 | $7.13 | $7.21 | $4.49 | 4,910,640 |
| 2019-08-01 | $7.58 | $7.58 | $7.34 | $7.48 | $4.66 | 4,863,350 |
| 2019-07-31 | $7.74 | $7.80 | $7.55 | $7.61 | $4.74 | 4,196,520 |
| 2019-07-30 | $7.77 | $7.85 | $7.65 | $7.74 | $4.82 | 3,935,680 |
| 2019-07-29 | $7.77 | $7.87 | $7.68 | $7.76 | $4.83 | 3,623,510 |
| 2019-07-26 | $7.85 | $7.92 | $7.76 | $7.77 | $4.84 | 4,072,350 |
| 2019-07-25 | $8.00 | $8.08 | $7.81 | $7.95 | $4.95 | 7,322,110 |
| 2019-07-24 | $7.95 | $8.09 | $7.79 | $8.06 | $5.02 | 12,239,180 |
| 2019-07-23 | $7.20 | $7.85 | $7.20 | $7.85 | $4.89 | 8,964,090 |
| 2019-07-22 | $7.75 | $7.92 | $7.00 | $7.14 | $4.44 | 6,421,040 |
| 2019-07-19 | $7.90 | $7.96 | $7.70 | $7.75 | $4.82 | 5,462,160 |
| 2019-07-18 | $7.96 | $7.98 | $7.65 | $7.71 | $4.80 | 7,071,320 |
| 2019-07-17 | $8.01 | $8.16 | $7.88 | $8.00 | $4.98 | 10,827,980 |
| 2019-07-16 | $8.05 | $8.79 | $8.05 | $8.27 | $5.15 | 26,537,660 |
| 2019-07-15 | $7.91 | $8.10 | $7.56 | $7.99 | $4.97 | 16,732,500 |
| 2019-07-12 | $7.30 | $8.02 | $7.15 | $8.02 | $4.99 | 21,249,920 |
| 2019-07-11 | $7.09 | $7.29 | $6.93 | $7.29 | $4.54 | 6,848,490 |
| 2019-07-10 | $6.92 | $7.16 | $6.83 | $7.04 | $4.38 | 3,350,040 |
| 2019-07-09 | $6.84 | $6.90 | $6.72 | $6.90 | $4.30 | 2,203,710 |
| 2019-07-08 | $7.17 | $7.21 | $6.63 | $6.77 | $4.21 | 3,978,140 |
| 2019-07-05 | $7.17 | $7.23 | $7.12 | $7.16 | $4.46 | 2,054,610 |
| 2019-07-04 | $7.25 | $7.27 | $7.15 | $7.17 | $4.46 | 2,962,140 |
| 2019-07-03 | $7.28 | $7.33 | $7.14 | $7.19 | $4.48 | 3,109,600 |
| 2019-07-02 | $7.39 | $7.39 | $7.25 | $7.28 | $4.53 | 3,373,020 |
| 2019-07-01 | $7.35 | $7.41 | $7.14 | $7.33 | $4.56 | 5,750,750 |
| 2019-06-28 | $7.40 | $7.40 | $7.11 | $7.17 | $4.46 | 7,500,300 |
| 2019-06-27 | $7.53 | $7.79 | $7.35 | $7.44 | $4.63 | 8,060,660 |
| 2019-06-26 | $7.24 | $7.93 | $7.16 | $7.61 | $4.74 | 10,421,250 |
| 2019-06-25 | $7.42 | $7.59 | $7.35 | $7.43 | $4.63 | 7,252,190 |
| 2019-06-24 | $7.49 | $7.55 | $7.28 | $7.35 | $4.58 | 6,684,310 |
| 2019-06-21 | $7.96 | $7.96 | $7.28 | $7.62 | $4.74 | 13,268,880 |
| 2019-06-20 | $7.00 | $7.28 | $6.95 | $7.24 | $4.51 | 8,011,220 |
| 2019-06-19 | $7.03 | $7.35 | $6.88 | $7.04 | $4.38 | 9,022,820 |
| 2019-06-18 | $6.75 | $6.88 | $6.70 | $6.88 | $4.28 | 3,115,460 |
| 2019-06-17 | $6.69 | $6.99 | $6.62 | $6.75 | $4.20 | 3,447,700 |
| 2019-06-14 | $6.89 | $6.97 | $6.61 | $6.62 | $4.12 | 2,920,960 |
| 2019-06-13 | $6.80 | $6.95 | $6.75 | $6.89 | $4.29 | 2,796,020 |
| 2019-06-12 | $6.88 | $6.95 | $6.75 | $6.80 | $4.23 | 3,715,770 |
| 2019-06-11 | $6.69 | $6.93 | $6.68 | $6.92 | $4.31 | 3,749,580 |
| 2019-06-10 | $6.61 | $6.72 | $6.53 | $6.69 | $4.16 | 3,069,930 |
| 2019-06-07 | $6.54 | $6.54 | $6.54 | $6.54 | $4.07 | 0 |
| 2019-06-06 | $6.85 | $6.89 | $6.40 | $6.54 | $4.07 | 4,515,280 |
| 2019-06-05 | $6.81 | $7.08 | $6.73 | $6.88 | $4.28 | 4,152,890 |
| 2019-06-04 | $7.09 | $7.13 | $6.72 | $6.75 | $4.20 | 4,794,060 |
| 2019-06-03 | $7.25 | $7.27 | $7.05 | $7.09 | $4.41 | 3,031,800 |
| 2019-05-31 | $7.27 | $7.39 | $7.13 | $7.19 | $4.48 | 3,942,550 |
| 2019-05-30 | $7.25 | $7.34 | $6.98 | $7.34 | $4.57 | 6,217,500 |
| 2019-05-29 | $7.33 | $7.37 | $7.21 | $7.25 | $4.51 | 4,000,330 |
| 2019-05-28 | $7.48 | $7.56 | $7.26 | $7.33 | $4.56 | 4,985,900 |
| 2019-05-27 | $7.21 | $7.49 | $7.16 | $7.49 | $4.66 | 5,096,830 |
| 2019-05-24 | $7.20 | $7.41 | $7.10 | $7.24 | $4.51 | 5,318,790 |
| 2019-05-23 | $8.15 | $8.15 | $7.42 | $7.44 | $4.63 | 11,577,360 |
| 2019-05-22 | $8.67 | $8.67 | $8.14 | $8.24 | $5.13 | 11,765,490 |
| 2019-05-21 | $8.85 | $8.93 | $8.14 | $8.70 | $5.42 | 17,361,650 |
| 2019-05-20 | $8.75 | $9.51 | $8.52 | $9.04 | $5.63 | 20,843,730 |
| 2019-05-17 | $9.32 | $9.46 | $8.53 | $8.70 | $5.42 | 21,199,210 |
| 2019-05-16 | $8.15 | $9.01 | $7.99 | $9.01 | $5.61 | 14,671,200 |
| 2019-05-15 | $8.12 | $8.19 | $7.92 | $8.19 | $5.10 | 9,699,660 |
| 2019-05-14 | $8.08 | $8.35 | $7.77 | $8.10 | $5.04 | 14,721,930 |
| 2019-05-13 | $8.99 | $9.07 | $8.42 | $8.42 | $5.24 | 18,671,970 |
| 2019-05-10 | $9.20 | $9.69 | $8.68 | $9.35 | $5.82 | 26,819,580 |
| 2019-05-09 | $8.67 | $9.71 | $8.40 | $9.09 | $5.66 | 29,443,180 |
| 2019-05-08 | $7.58 | $8.83 | $7.58 | $8.83 | $5.50 | 15,797,730 |
| 2019-05-07 | $7.87 | $8.12 | $7.66 | $8.03 | $5.00 | 7,078,210 |
| 2019-05-06 | $8.04 | $8.29 | $7.67 | $7.67 | $4.77 | 4,778,780 |
| 2019-05-03 | $13.73 | $13.73 | $13.73 | $13.73 | $5.30 | 0 |
| 2019-05-02 | $13.73 | $13.73 | $13.73 | $13.73 | $5.30 | 0 |
| 2019-05-01 | $13.73 | $13.73 | $13.73 | $13.73 | $5.30 | 0 |
| 2019-04-30 | $13.06 | $14.07 | $13.06 | $13.73 | $5.30 | 3,296,310 |
| 2019-04-29 | $14.39 | $14.60 | $13.01 | $13.38 | $5.17 | 4,758,550 |
| 2019-04-26 | $14.18 | $14.65 | $14.14 | $14.37 | $5.55 | 4,455,140 |
| 2019-04-25 | $14.10 | $14.75 | $14.00 | $14.19 | $5.48 | 6,235,210 |
| 2019-04-24 | $14.00 | $14.15 | $13.78 | $14.13 | $5.46 | 2,697,550 |
| 2019-04-23 | $14.00 | $14.03 | $13.50 | $13.66 | $5.28 | 2,322,570 |
| 2019-04-22 | $14.43 | $14.50 | $13.95 | $14.05 | $5.43 | 2,600,310 |
| 2019-04-19 | $14.54 | $14.67 | $14.22 | $14.46 | $5.59 | 3,446,950 |
| 2019-04-18 | $14.83 | $14.93 | $14.42 | $14.65 | $5.66 | 4,236,900 |
| 2019-04-17 | $14.15 | $14.88 | $14.01 | $14.83 | $5.73 | 6,186,160 |
| 2019-04-16 | $14.22 | $14.23 | $13.69 | $14.21 | $5.49 | 3,638,740 |
| 2019-04-15 | $14.39 | $14.55 | $14.15 | $14.28 | $5.52 | 3,808,640 |
| 2019-04-12 | $14.23 | $14.65 | $14.19 | $14.29 | $5.52 | 3,994,400 |
| 2019-04-11 | $14.80 | $14.98 | $14.00 | $14.10 | $5.45 | 5,626,860 |
| 2019-04-10 | $15.46 | $15.50 | $14.82 | $14.91 | $5.76 | 7,431,600 |
| 2019-04-09 | $14.58 | $15.79 | $14.35 | $15.46 | $5.97 | 9,436,570 |
| 2019-04-08 | $14.38 | $14.81 | $14.30 | $14.64 | $5.66 | 5,025,290 |
| 2019-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $5.52 | 0 |
| 2019-04-04 | $14.45 | $14.55 | $14.17 | $14.30 | $5.52 | 3,249,390 |
| 2019-04-03 | $14.30 | $14.49 | $14.12 | $14.47 | $5.59 | 4,070,830 |
| 2019-04-02 | $14.20 | $14.48 | $14.11 | $14.28 | $5.52 | 4,594,910 |
| 2019-04-01 | $13.58 | $14.28 | $13.58 | $14.15 | $5.47 | 4,679,030 |
| 2019-03-29 | $13.20 | $13.52 | $12.98 | $13.52 | $5.22 | 2,684,400 |
| 2019-03-28 | $13.33 | $13.48 | $13.03 | $13.06 | $5.04 | 2,798,500 |
| 2019-03-27 | $13.78 | $13.83 | $13.18 | $13.35 | $5.16 | 3,036,000 |
| 2019-03-26 | $14.32 | $14.48 | $13.61 | $13.65 | $5.27 | 4,741,700 |
| 2019-03-25 | $13.90 | $14.68 | $13.90 | $14.28 | $5.52 | 6,748,100 |
| 2019-03-22 | $14.00 | $14.49 | $13.78 | $14.32 | $5.53 | 7,007,910 |
| 2019-03-21 | $13.75 | $14.19 | $13.60 | $14.05 | $5.43 | 6,562,110 |
| 2019-03-20 | $13.68 | $13.75 | $13.35 | $13.66 | $5.28 | 3,992,910 |
| 2019-03-19 | $13.76 | $13.88 | $13.47 | $13.62 | $5.26 | 5,419,870 |
| 2019-03-18 | $13.98 | $14.15 | $13.33 | $13.94 | $5.38 | 10,167,750 |
| 2019-03-15 | $14.13 | $14.52 | $14.12 | $14.48 | $5.59 | 5,443,000 |
| 2019-03-14 | $14.05 | $14.42 | $13.69 | $14.10 | $5.45 | 5,175,870 |
| 2019-03-13 | $15.19 | $15.19 | $14.05 | $14.22 | $5.49 | 5,608,830 |
| 2019-03-12 | $15.04 | $15.24 | $14.69 | $14.95 | $5.78 | 7,209,410 |
| 2019-03-11 | $14.75 | $15.08 | $14.39 | $15.04 | $5.81 | 8,089,740 |
| 2019-03-08 | $14.54 | $14.90 | $14.04 | $14.64 | $5.66 | 9,294,640 |
| 2019-03-07 | $14.75 | $16.08 | $14.55 | $15.24 | $5.89 | 12,407,010 |
| 2019-03-06 | $14.10 | $15.27 | $13.80 | $15.00 | $5.79 | 12,776,710 |
| 2019-03-05 | $13.81 | $14.08 | $13.79 | $14.02 | $5.42 | 7,039,600 |
| 2019-03-04 | $13.80 | $14.47 | $13.38 | $14.22 | $5.49 | 12,380,310 |
| 2019-03-01 | $14.01 | $14.40 | $13.90 | $14.28 | $5.52 | 6,644,840 |
| 2019-02-28 | $13.95 | $14.91 | $13.66 | $14.22 | $5.49 | 12,379,910 |
| 2019-02-27 | $13.70 | $14.10 | $12.93 | $13.55 | $5.23 | 10,550,860 |
| 2019-02-26 | $13.29 | $14.25 | $12.61 | $13.88 | $5.36 | 13,722,680 |
| 2019-02-25 | $11.99 | $12.95 | $11.93 | $12.95 | $5.00 | 8,126,640 |
| 2019-02-22 | $11.69 | $11.97 | $11.48 | $11.95 | $4.62 | 4,983,640 |
| 2019-02-21 | $11.59 | $11.84 | $11.51 | $11.72 | $4.53 | 4,088,600 |
| 2019-02-20 | $11.62 | $11.74 | $11.33 | $11.61 | $4.48 | 3,430,900 |
| 2019-02-19 | $11.96 | $11.96 | $11.51 | $11.59 | $4.48 | 4,580,770 |
| 2019-02-18 | $11.50 | $11.96 | $11.50 | $11.88 | $4.59 | 4,477,800 |
| 2019-02-15 | $11.42 | $11.57 | $11.42 | $11.49 | $4.44 | 3,189,940 |
| 2019-02-14 | $11.46 | $11.55 | $11.31 | $11.50 | $4.44 | 3,822,230 |
| 2019-02-13 | $11.68 | $11.68 | $11.41 | $11.60 | $4.48 | 4,680,890 |
| 2019-02-12 | $11.36 | $11.68 | $11.30 | $11.47 | $4.43 | 6,175,110 |
| 2019-02-11 | $11.25 | $11.45 | $11.02 | $11.36 | $4.39 | 3,744,210 |
| 2019-02-08 | $11.01 | $11.01 | $11.01 | $11.01 | $4.25 | 0 |
| 2019-02-07 | $11.01 | $11.01 | $11.01 | $11.01 | $4.25 | 0 |
| 2019-02-06 | $11.01 | $11.01 | $11.01 | $11.01 | $4.25 | 0 |
| 2019-02-05 | $11.01 | $11.01 | $11.01 | $11.01 | $4.25 | 0 |
| 2019-02-04 | $11.01 | $11.01 | $11.01 | $11.01 | $4.25 | 0 |
| 2019-02-01 | $10.74 | $11.05 | $10.70 | $11.01 | $4.25 | 2,884,070 |
| 2019-01-31 | $11.20 | $11.20 | $10.53 | $10.69 | $4.13 | 3,563,520 |
| 2019-01-30 | $11.19 | $11.43 | $11.00 | $11.13 | $4.30 | 3,834,630 |
| 2019-01-29 | $11.54 | $11.60 | $10.96 | $11.25 | $4.35 | 5,197,780 |
| 2019-01-28 | $11.56 | $12.11 | $11.41 | $11.70 | $4.52 | 7,629,000 |
| 2019-01-25 | $12.06 | $12.09 | $11.40 | $11.40 | $4.40 | 8,650,840 |
| 2019-01-24 | $11.90 | $12.26 | $11.56 | $12.06 | $4.66 | 7,659,340 |
| 2019-01-23 | $12.55 | $12.75 | $11.89 | $11.96 | $4.62 | 11,318,550 |
| 2019-01-22 | $12.04 | $12.98 | $11.99 | $12.52 | $4.84 | 9,865,400 |
| 2019-01-21 | $12.00 | $12.34 | $11.81 | $11.95 | $4.62 | 5,733,330 |
| 2019-01-18 | $12.49 | $12.69 | $12.06 | $12.20 | $4.71 | 6,761,290 |
| 2019-01-17 | $12.32 | $12.77 | $12.03 | $12.55 | $4.85 | 7,717,780 |
| 2019-01-16 | $12.90 | $13.49 | $12.38 | $12.40 | $4.79 | 9,977,620 |
| 2019-01-15 | $12.68 | $12.85 | $12.22 | $12.59 | $4.86 | 7,542,590 |
| 2019-01-14 | $11.99 | $13.16 | $11.88 | $12.93 | $4.99 | 12,790,500 |
| 2019-01-11 | $12.28 | $12.35 | $11.90 | $12.09 | $4.67 | 6,305,400 |
| 2019-01-10 | $12.25 | $12.58 | $12.01 | $12.19 | $4.71 | 8,359,610 |
| 2019-01-09 | $12.54 | $13.09 | $12.20 | $12.40 | $4.79 | 13,376,620 |
| 2019-01-08 | $11.95 | $13.25 | $11.79 | $12.60 | $4.87 | 17,564,500 |
| 2019-01-07 | $12.48 | $13.13 | $12.18 | $12.26 | $4.74 | 21,168,720 |
| 2019-01-04 | $10.70 | $11.94 | $10.63 | $11.94 | $4.61 | 14,360,560 |
| 2019-01-03 | $10.58 | $10.85 | $10.33 | $10.85 | $4.19 | 10,225,220 |
| 2019-01-02 | $10.80 | $10.96 | $10.51 | $10.54 | $4.07 | 10,092,880 |
| 2019-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $4.26 | 0 |
| 2018-12-31 | $11.02 | $11.02 | $11.02 | $11.02 | $4.26 | 0 |
| 2018-12-28 | $11.30 | $11.99 | $10.91 | $11.02 | $4.26 | 13,129,480 |
| 2018-12-27 | $11.20 | $11.35 | $10.87 | $11.20 | $4.33 | 12,446,680 |
| 2018-12-26 | $10.48 | $10.48 | $10.48 | $10.48 | $4.05 | 0 |
| 2018-12-25 | $10.48 | $10.48 | $10.48 | $10.48 | $4.05 | 0 |
| 2018-12-24 | $10.48 | $10.48 | $10.48 | $10.48 | $4.05 | 6,437,480 |
| 2018-12-21 | $9.53 | $9.53 | $9.53 | $9.53 | $3.68 | 1,377,420 |
| 2018-12-20 | $8.41 | $8.78 | $8.38 | $8.66 | $3.35 | 1,428,200 |
| 2018-12-19 | $8.53 | $8.63 | $8.40 | $8.43 | $3.26 | 616,180 |
| 2018-12-18 | $8.57 | $8.71 | $8.48 | $8.60 | $3.32 | 642,960 |
| 2018-12-17 | $8.72 | $8.81 | $8.61 | $8.72 | $3.37 | 693,500 |
| 2018-12-14 | $9.15 | $9.18 | $8.67 | $8.73 | $3.37 | 1,148,930 |
| 2018-12-13 | $9.04 | $9.24 | $8.96 | $9.15 | $3.53 | 793,310 |
| 2018-12-12 | $9.05 | $9.11 | $9.01 | $9.04 | $3.49 | 613,630 |
| 2018-12-11 | $8.93 | $9.13 | $8.85 | $8.95 | $3.46 | 838,220 |
| 2018-12-10 | $9.26 | $9.28 | $8.92 | $8.93 | $3.45 | 1,069,100 |
| 2018-12-07 | $9.30 | $9.34 | $9.20 | $9.26 | $3.58 | 530,000 |
| 2018-12-06 | $9.49 | $9.58 | $9.24 | $9.24 | $3.57 | 822,270 |
| 2018-12-05 | $9.29 | $9.59 | $9.25 | $9.49 | $3.67 | 1,200,250 |
| 2018-12-04 | $9.47 | $9.58 | $9.41 | $9.51 | $3.67 | 1,349,150 |
| 2018-12-03 | $9.21 | $9.45 | $9.21 | $9.38 | $3.62 | 1,487,750 |
| 2018-11-30 | $8.99 | $9.17 | $8.79 | $9.06 | $3.50 | 1,216,840 |
| 2018-11-29 | $9.43 | $9.51 | $9.01 | $9.01 | $3.48 | 1,334,730 |
| 2018-11-28 | $9.15 | $9.36 | $8.93 | $9.27 | $3.58 | 1,177,370 |
| 2018-11-27 | $9.19 | $9.22 | $8.90 | $9.09 | $3.51 | 1,150,980 |
| 2018-11-26 | $8.92 | $9.25 | $8.90 | $9.04 | $3.49 | 1,388,450 |
| 2018-11-23 | $9.87 | $9.87 | $8.94 | $8.94 | $3.45 | 3,053,320 |
| 2018-11-22 | $9.74 | $10.03 | $9.56 | $9.85 | $3.80 | 2,048,600 |
| 2018-11-21 | $9.43 | $9.69 | $9.29 | $9.64 | $3.72 | 1,171,700 |
| 2018-11-20 | $9.72 | $9.82 | $9.46 | $9.48 | $3.66 | 1,016,450 |
| 2018-11-19 | $9.66 | $9.77 | $9.60 | $9.69 | $3.74 | 1,153,830 |
| 2018-11-16 | $9.72 | $9.75 | $9.58 | $9.69 | $3.74 | 1,096,810 |
| 2018-11-15 | $9.35 | $9.66 | $9.35 | $9.66 | $3.73 | 1,184,000 |
| 2018-11-14 | $9.51 | $9.59 | $9.39 | $9.41 | $3.63 | 1,074,900 |
| 2018-11-13 | $9.14 | $9.55 | $9.14 | $9.48 | $3.66 | 1,754,190 |
| 2018-11-12 | $8.95 | $9.22 | $8.83 | $9.20 | $3.55 | 956,400 |
| 2018-11-09 | $8.99 | $9.05 | $8.82 | $8.93 | $3.45 | 644,980 |
| 2018-11-08 | $9.00 | $9.48 | $8.95 | $9.04 | $3.49 | 704,500 |
| 2018-11-07 | $9.03 | $9.11 | $8.88 | $8.99 | $3.47 | 969,300 |
| 2018-11-06 | $8.98 | $9.02 | $8.81 | $9.01 | $3.48 | 613,400 |
| 2018-11-05 | $8.95 | $9.18 | $8.85 | $9.01 | $3.48 | 1,185,600 |
| 2018-11-02 | $8.83 | $9.02 | $8.74 | $8.95 | $3.46 | 1,397,970 |
| 2018-11-01 | $8.75 | $8.92 | $8.62 | $8.73 | $3.37 | 987,000 |
| 2018-10-31 | $8.59 | $8.78 | $8.59 | $8.74 | $3.38 | 674,430 |
| 2018-10-30 | $8.50 | $8.67 | $8.38 | $8.60 | $3.32 | 551,200 |
| 2018-10-29 | $8.50 | $8.64 | $8.48 | $8.56 | $3.31 | 369,500 |
| 2018-10-26 | $8.68 | $8.75 | $8.54 | $8.60 | $3.32 | 525,400 |
| 2018-10-25 | $8.49 | $8.63 | $8.25 | $8.59 | $3.32 | 567,400 |
| 2018-10-24 | $8.51 | $8.70 | $8.51 | $8.63 | $3.33 | 985,400 |
| 2018-10-23 | $8.61 | $8.64 | $8.46 | $8.48 | $3.28 | 767,000 |
| 2018-10-22 | $8.60 | $8.73 | $8.31 | $8.61 | $3.33 | 1,543,600 |
| 2018-10-19 | $7.92 | $8.33 | $7.81 | $8.25 | $3.19 | 877,500 |
| 2018-10-18 | $8.12 | $8.15 | $7.93 | $7.95 | $3.07 | 546,220 |
| 2018-10-17 | $7.98 | $8.20 | $7.93 | $8.20 | $3.17 | 678,630 |
| 2018-10-16 | $8.17 | $8.20 | $7.92 | $7.94 | $3.07 | 446,160 |
| 2018-10-15 | $8.19 | $8.29 | $8.09 | $8.11 | $3.13 | 378,700 |
| 2018-10-12 | $8.18 | $8.28 | $7.88 | $8.20 | $3.17 | 782,700 |
| 2018-10-11 | $8.87 | $8.88 | $8.19 | $8.20 | $3.17 | 1,021,610 |
| 2018-10-10 | $9.14 | $9.14 | $9.02 | $9.10 | $3.52 | 510,700 |
| 2018-10-09 | $9.15 | $9.23 | $9.01 | $9.09 | $3.51 | 746,510 |
| 2018-10-08 | $9.60 | $9.60 | $9.12 | $9.15 | $3.53 | 1,173,900 |
| 2018-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $3.75 | 0 |
| 2018-10-04 | $9.71 | $9.71 | $9.71 | $9.71 | $3.75 | 0 |
| 2018-10-03 | $9.71 | $9.71 | $9.71 | $9.71 | $3.75 | 0 |
| 2018-10-02 | $9.71 | $9.71 | $9.71 | $9.71 | $3.75 | 0 |
| 2018-10-01 | $9.71 | $9.71 | $9.71 | $9.71 | $3.75 | 0 |
| 2018-09-28 | $9.82 | $9.83 | $9.60 | $9.71 | $3.75 | 951,000 |
| 2018-09-27 | $9.74 | $10.10 | $9.67 | $9.81 | $3.79 | 1,975,340 |
| 2018-09-26 | $9.72 | $9.81 | $9.64 | $9.78 | $3.78 | 767,040 |
| 2018-09-25 | $9.67 | $9.74 | $9.62 | $9.71 | $3.75 | 494,200 |
| 2018-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $3.75 | 0 |
| 2018-09-21 | $9.58 | $9.73 | $9.53 | $9.70 | $3.75 | 755,900 |
| 2018-09-20 | $9.63 | $9.69 | $9.52 | $9.58 | $3.70 | 379,280 |
| 2018-09-19 | $9.61 | $9.72 | $9.45 | $9.67 | $3.74 | 798,150 |
| 2018-09-18 | $9.49 | $9.63 | $9.43 | $9.63 | $3.72 | 564,700 |
| 2018-09-17 | $9.52 | $9.59 | $9.40 | $9.53 | $3.68 | 595,070 |
| 2018-09-14 | $9.65 | $9.70 | $9.50 | $9.56 | $3.69 | 287,900 |
| 2018-09-13 | $9.57 | $9.74 | $9.45 | $9.64 | $3.72 | 455,680 |
| 2018-09-12 | $9.46 | $9.72 | $9.41 | $9.57 | $3.70 | 312,000 |
| 2018-09-11 | $9.37 | $9.60 | $9.35 | $9.49 | $3.67 | 364,400 |
| 2018-09-10 | $9.60 | $9.69 | $9.39 | $9.42 | $3.64 | 484,900 |
| 2018-09-07 | $9.58 | $9.87 | $9.51 | $9.66 | $3.73 | 505,300 |
| 2018-09-06 | $9.45 | $9.74 | $9.45 | $9.59 | $3.70 | 374,300 |
| 2018-09-05 | $9.70 | $9.91 | $9.62 | $9.65 | $3.73 | 705,400 |
| 2018-09-04 | $9.52 | $9.75 | $9.52 | $9.72 | $3.75 | 448,400 |
| 2018-09-03 | $9.60 | $9.64 | $9.36 | $9.51 | $3.67 | 636,970 |
| 2018-08-31 | $9.71 | $9.74 | $9.55 | $9.65 | $3.73 | 391,500 |
| 2018-08-30 | $9.90 | $10.00 | $9.62 | $9.68 | $3.74 | 664,000 |
| 2018-08-29 | $9.94 | $9.95 | $9.83 | $9.95 | $3.84 | 362,890 |
| 2018-08-28 | $9.99 | $10.01 | $9.88 | $9.94 | $3.84 | 639,100 |
| 2018-08-27 | $9.74 | $9.97 | $9.70 | $9.92 | $3.83 | 688,710 |
| 2018-08-24 | $9.75 | $9.82 | $9.66 | $9.74 | $3.76 | 507,170 |
| 2018-08-23 | $9.82 | $9.89 | $9.66 | $9.81 | $3.79 | 470,040 |
| 2018-08-22 | $9.85 | $9.85 | $9.65 | $9.72 | $3.75 | 435,500 |
| 2018-08-21 | $9.66 | $9.98 | $9.60 | $9.86 | $3.81 | 703,620 |
| 2018-08-20 | $9.54 | $9.70 | $9.38 | $9.60 | $3.71 | 624,200 |
| 2018-08-17 | $9.85 | $9.92 | $9.53 | $9.54 | $3.69 | 606,380 |
| 2018-08-16 | $9.70 | $9.83 | $9.50 | $9.70 | $3.75 | 629,440 |
| 2018-08-15 | $10.04 | $10.10 | $9.60 | $9.81 | $3.79 | 744,470 |
| 2018-08-14 | $10.05 | $10.12 | $9.96 | $10.04 | $3.88 | 618,590 |
| 2018-08-13 | $9.90 | $10.04 | $9.79 | $10.04 | $3.88 | 683,630 |
| 2018-08-10 | $9.88 | $10.07 | $9.87 | $10.02 | $3.87 | 881,400 |
| 2018-08-09 | $9.61 | $9.97 | $9.59 | $9.87 | $3.81 | 976,530 |
| 2018-08-08 | $9.86 | $9.89 | $9.63 | $9.63 | $3.72 | 872,480 |
| 2018-08-07 | $9.70 | $9.93 | $9.56 | $9.90 | $3.82 | 979,580 |
| 2018-08-06 | $9.92 | $10.00 | $9.54 | $9.64 | $3.72 | 798,600 |
| 2018-08-03 | $10.11 | $10.19 | $9.93 | $9.94 | $3.84 | 652,370 |
| 2018-08-02 | $10.60 | $10.63 | $9.97 | $10.14 | $3.92 | 1,255,320 |
| 2018-08-01 | $10.76 | $10.91 | $10.60 | $10.63 | $4.11 | 667,700 |
| 2018-07-31 | $10.78 | $10.88 | $10.69 | $10.84 | $4.19 | 777,080 |
| 2018-07-30 | $11.15 | $11.15 | $10.65 | $10.78 | $4.16 | 1,452,080 |
| 2018-07-27 | $11.23 | $11.32 | $11.06 | $11.08 | $4.28 | 1,291,670 |
| 2018-07-26 | $11.20 | $11.33 | $11.13 | $11.33 | $4.38 | 1,284,330 |
| 2018-07-25 | $11.30 | $11.45 | $11.20 | $11.25 | $4.35 | 1,410,780 |
| 2018-07-24 | $10.91 | $11.25 | $10.91 | $11.20 | $4.33 | 1,628,610 |
| 2018-07-23 | $11.18 | $11.18 | $10.85 | $10.96 | $4.23 | 1,504,200 |
| 2018-07-20 | $11.20 | $11.29 | $10.82 | $11.25 | $4.35 | 1,066,080 |
| 2018-07-19 | $11.29 | $11.34 | $11.06 | $11.17 | $4.31 | 1,391,920 |
| 2018-07-18 | $11.78 | $11.78 | $11.22 | $11.25 | $4.35 | 2,543,040 |
| 2018-07-17 | $11.30 | $11.62 | $11.18 | $11.48 | $4.43 | 2,007,030 |
| 2018-07-16 | $11.43 | $11.43 | $11.11 | $11.37 | $4.39 | 1,450,170 |
| 2018-07-13 | $11.33 | $11.48 | $11.26 | $11.45 | $4.42 | 1,544,430 |
| 2018-07-12 | $11.24 | $11.47 | $11.10 | $11.37 | $4.39 | 2,061,870 |
| 2018-07-11 | $11.29 | $11.29 | $10.93 | $11.18 | $4.32 | 1,424,090 |
| 2018-07-10 | $11.19 | $11.50 | $11.10 | $11.45 | $4.42 | 2,237,530 |
| 2018-07-09 | $10.74 | $11.19 | $10.74 | $11.17 | $4.31 | 1,294,090 |
| 2018-07-06 | $10.67 | $10.93 | $10.50 | $10.77 | $4.16 | 1,080,840 |
| 2018-07-05 | $10.90 | $11.05 | $10.60 | $10.66 | $4.12 | 928,740 |
| 2018-07-04 | $11.32 | $11.37 | $10.87 | $10.94 | $4.23 | 1,235,610 |
| 2018-07-03 | $10.94 | $11.36 | $10.94 | $11.31 | $4.37 | 1,296,710 |
| 2018-07-02 | $11.28 | $11.35 | $10.56 | $10.97 | $4.24 | 1,093,500 |
| 2018-06-29 | $10.96 | $11.30 | $10.90 | $11.28 | $4.36 | 1,202,900 |
| 2018-06-28 | $10.85 | $11.07 | $10.80 | $10.90 | $4.21 | 834,100 |
| 2018-06-27 | $10.92 | $11.07 | $10.77 | $10.91 | $4.21 | 1,032,400 |
| 2018-06-26 | $10.69 | $11.08 | $10.60 | $10.97 | $4.24 | 1,251,100 |
| 2018-06-25 | $10.87 | $11.00 | $10.77 | $10.88 | $4.20 | 1,296,100 |
| 2018-06-22 | $10.44 | $10.88 | $10.30 | $10.76 | $4.16 | 1,250,590 |
| 2018-06-21 | $10.78 | $10.98 | $10.35 | $10.44 | $4.03 | 1,421,700 |
| 2018-06-20 | $10.56 | $10.98 | $10.35 | $10.80 | $4.17 | 1,364,850 |
| 2018-06-19 | $11.53 | $11.65 | $10.53 | $10.53 | $4.07 | 1,882,700 |
| 2018-06-18 | $11.70 | $11.70 | $11.70 | $11.70 | $4.52 | 0 |
| 2018-06-15 | $12.20 | $12.37 | $11.62 | $11.70 | $4.52 | 1,006,800 |
| 2018-06-14 | $12.17 | $12.47 | $12.05 | $12.19 | $4.71 | 921,650 |
| 2018-06-13 | $12.70 | $13.03 | $12.05 | $12.24 | $4.73 | 1,108,340 |
| 2018-06-12 | $12.74 | $12.80 | $12.37 | $12.77 | $4.93 | 819,850 |
| 2018-06-11 | $12.90 | $12.92 | $12.58 | $12.62 | $4.87 | 1,114,150 |
| 2018-06-08 | $13.29 | $13.30 | $12.83 | $12.90 | $4.98 | 1,501,890 |
| 2018-06-07 | $13.58 | $13.69 | $13.29 | $13.29 | $5.13 | 1,213,990 |
| 2018-06-06 | $13.60 | $13.72 | $13.40 | $13.55 | $5.23 | 1,254,900 |
| 2018-06-05 | $13.30 | $13.75 | $13.25 | $13.56 | $5.24 | 1,364,900 |
| 2018-06-04 | $13.35 | $13.45 | $13.15 | $13.20 | $5.10 | 857,330 |
| 2018-06-01 | $13.61 | $13.94 | $13.20 | $13.30 | $5.10 | 1,734,500 |
| 2018-05-31 | $13.72 | $13.85 | $13.25 | $13.85 | $5.31 | 2,222,150 |
| 2018-05-30 | $14.40 | $14.46 | $13.54 | $13.54 | $5.19 | 3,723,430 |
| 2018-05-29 | $14.98 | $15.86 | $14.86 | $15.04 | $5.77 | 4,860,340 |
| 2018-05-28 | $14.53 | $16.16 | $14.30 | $15.24 | $5.84 | 5,369,810 |
| 2018-05-25 | $14.35 | $14.69 | $14.22 | $14.69 | $5.63 | 2,625,720 |
| 2018-05-24 | $14.97 | $15.15 | $14.20 | $14.51 | $5.56 | 3,993,010 |
| 2018-05-23 | $14.40 | $15.13 | $14.35 | $14.81 | $5.68 | 4,275,300 |
| 2018-05-22 | $14.22 | $14.52 | $14.22 | $14.50 | $5.56 | 2,706,750 |
| 2018-05-21 | $14.24 | $14.50 | $14.20 | $14.42 | $5.53 | 2,505,060 |
| 2018-05-18 | $14.18 | $14.28 | $13.98 | $14.24 | $5.46 | 1,885,700 |
| 2018-05-17 | $14.30 | $14.48 | $14.03 | $14.15 | $5.42 | 2,473,710 |
| 2018-05-16 | $14.39 | $14.58 | $14.22 | $14.25 | $5.46 | 3,776,570 |
| 2018-05-15 | $13.88 | $14.96 | $13.88 | $14.60 | $5.60 | 6,278,730 |
| 2018-05-14 | $16.45 | $16.60 | $14.97 | $15.18 | $5.82 | 12,599,160 |
| 2018-05-11 | $14.83 | $15.68 | $14.83 | $15.68 | $6.01 | 2,733,190 |
| 2018-05-10 | $14.40 | $14.40 | $13.96 | $14.25 | $5.46 | 2,255,520 |
| 2018-05-09 | $14.15 | $14.48 | $13.97 | $14.25 | $5.46 | 2,390,920 |
| 2018-05-08 | $13.94 | $14.94 | $13.72 | $14.28 | $5.47 | 3,299,470 |
| 2018-05-07 | $13.41 | $13.97 | $13.39 | $13.94 | $5.34 | 2,348,500 |
| 2018-05-04 | $13.25 | $13.60 | $13.13 | $13.43 | $5.15 | 1,521,930 |
| 2018-05-03 | $12.84 | $13.20 | $12.61 | $13.20 | $5.06 | 1,082,590 |
| 2018-05-02 | $13.32 | $13.48 | $12.80 | $12.91 | $4.95 | 1,383,700 |
| 2018-05-01 | $13.40 | $13.40 | $13.40 | $13.40 | $5.14 | 0 |
| 2018-04-30 | $13.40 | $13.40 | $13.40 | $13.40 | $5.14 | 0 |
| 2018-04-27 | $13.10 | $13.54 | $13.10 | $13.40 | $5.14 | 1,445,600 |
| 2018-04-26 | $13.66 | $13.68 | $13.17 | $13.21 | $5.06 | 1,308,910 |
| 2018-04-25 | $13.20 | $13.82 | $13.15 | $13.74 | $5.27 | 1,892,980 |
| 2018-04-24 | $12.82 | $13.35 | $12.80 | $13.30 | $5.10 | 1,015,100 |
| 2018-04-23 | $12.66 | $12.95 | $12.60 | $12.81 | $4.91 | 923,200 |
| 2018-04-20 | $13.34 | $13.49 | $12.70 | $12.74 | $4.88 | 1,765,930 |
| 2018-04-19 | $13.70 | $13.76 | $13.41 | $13.45 | $5.16 | 1,362,450 |
| 2018-04-18 | $13.61 | $13.86 | $12.92 | $13.78 | $5.28 | 2,322,700 |
| 2018-04-17 | $14.05 | $14.19 | $13.50 | $13.51 | $5.18 | 1,831,700 |
| 2018-04-16 | $14.28 | $14.50 | $13.90 | $14.02 | $5.38 | 2,013,530 |
| 2018-04-13 | $15.26 | $15.27 | $14.45 | $14.56 | $5.58 | 3,168,970 |
| 2018-04-12 | $14.39 | $15.40 | $14.38 | $14.97 | $5.74 | 5,880,470 |
| 2018-04-11 | $14.01 | $14.75 | $13.86 | $14.57 | $5.59 | 3,369,930 |
| 2018-04-10 | $13.93 | $14.18 | $13.55 | $14.11 | $5.41 | 1,915,830 |
| 2018-04-09 | $13.87 | $14.16 | $13.51 | $14.15 | $5.42 | 2,010,470 |
| 2018-04-06 | $13.92 | $13.92 | $13.92 | $13.92 | $5.34 | 0 |
| 2018-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $5.34 | 0 |
| 2018-04-04 | $14.36 | $14.94 | $13.91 | $13.92 | $5.34 | 3,078,500 |
| 2018-04-03 | $13.89 | $14.34 | $13.58 | $14.34 | $5.50 | 3,162,010 |
| 2018-04-02 | $14.23 | $14.46 | $13.91 | $14.00 | $5.37 | 3,396,500 |
| 2018-03-30 | $13.45 | $14.33 | $13.45 | $14.16 | $5.43 | 3,185,510 |
| 2018-03-29 | $13.46 | $13.96 | $13.21 | $13.59 | $5.21 | 2,379,960 |
| 2018-03-28 | $12.98 | $13.76 | $12.87 | $13.32 | $5.11 | 2,811,680 |
| 2018-03-27 | $12.52 | $13.18 | $12.52 | $13.18 | $5.05 | 1,819,930 |
| 2018-03-26 | $12.01 | $12.53 | $11.92 | $12.50 | $4.79 | 1,535,130 |
| 2018-03-23 | $13.05 | $13.41 | $12.26 | $12.26 | $4.70 | 2,022,500 |
| 2018-03-22 | $13.58 | $13.78 | $13.29 | $13.62 | $5.22 | 1,285,910 |
| 2018-03-21 | $13.77 | $13.88 | $13.50 | $13.65 | $5.23 | 1,837,050 |
| 2018-03-20 | $13.15 | $13.97 | $13.13 | $13.78 | $5.28 | 2,141,060 |
| 2018-03-19 | $13.23 | $13.43 | $13.02 | $13.34 | $5.11 | 1,257,810 |
| 2018-03-16 | $13.18 | $13.52 | $12.87 | $13.33 | $5.11 | 1,410,800 |
| 2018-03-15 | $13.36 | $13.46 | $12.73 | $13.01 | $4.99 | 1,619,510 |
| 2018-03-14 | $13.59 | $13.85 | $13.41 | $13.47 | $5.16 | 1,226,500 |
| 2018-03-13 | $13.62 | $13.88 | $13.55 | $13.69 | $5.25 | 1,026,930 |
| 2018-03-12 | $13.43 | $13.88 | $13.37 | $13.74 | $5.27 | 1,398,590 |
| 2018-03-09 | $13.06 | $13.55 | $12.98 | $13.44 | $5.15 | 1,293,900 |
| 2018-03-08 | $12.77 | $13.07 | $12.76 | $13.04 | $5.00 | 912,200 |
| 2018-03-07 | $13.14 | $13.14 | $12.77 | $12.80 | $4.91 | 977,100 |
| 2018-03-06 | $12.71 | $13.17 | $12.71 | $13.04 | $5.00 | 1,841,900 |
| 2018-03-05 | $12.51 | $12.74 | $12.51 | $12.71 | $4.87 | 671,340 |
| 2018-03-02 | $12.78 | $12.96 | $12.53 | $12.65 | $4.85 | 1,128,200 |
| 2018-03-01 | $12.44 | $12.85 | $12.33 | $12.79 | $4.90 | 1,201,540 |
| 2018-02-28 | $12.49 | $12.57 | $12.30 | $12.48 | $4.78 | 729,600 |
| 2018-02-27 | $12.48 | $12.64 | $12.35 | $12.52 | $4.80 | 898,890 |
| 2018-02-26 | $12.02 | $12.48 | $12.02 | $12.48 | $4.78 | 1,183,630 |
| 2018-02-23 | $11.99 | $12.10 | $11.91 | $11.98 | $4.59 | 706,300 |
| 2018-02-22 | $11.82 | $12.05 | $11.82 | $11.99 | $4.60 | 651,100 |
| 2018-02-21 | $11.81 | $11.81 | $11.81 | $11.81 | $4.53 | 0 |
| 2018-02-20 | $11.81 | $11.81 | $11.81 | $11.81 | $4.53 | 0 |
| 2018-02-19 | $11.81 | $11.81 | $11.81 | $11.81 | $4.53 | 0 |
| 2018-02-16 | $11.81 | $11.81 | $11.81 | $11.81 | $4.53 | 0 |
| 2018-02-15 | $11.81 | $11.81 | $11.81 | $11.81 | $4.53 | 0 |
| 2018-02-14 | $11.89 | $11.97 | $11.71 | $11.81 | $4.53 | 514,100 |
| 2018-02-13 | $12.00 | $12.17 | $11.85 | $11.93 | $4.57 | 1,148,800 |
| 2018-02-12 | $11.58 | $12.06 | $11.54 | $11.95 | $4.58 | 1,703,570 |
| 2018-02-09 | $11.51 | $11.70 | $11.21 | $11.54 | $4.42 | 997,350 |
| 2018-02-08 | $11.56 | $11.86 | $11.45 | $11.80 | $4.52 | 721,890 |
| 2018-02-07 | $11.51 | $11.78 | $11.21 | $11.59 | $4.44 | 961,340 |
| 2018-02-06 | $12.18 | $12.31 | $11.32 | $11.37 | $4.36 | 1,115,500 |
| 2018-02-05 | $12.48 | $12.59 | $12.35 | $12.45 | $4.77 | 608,000 |
| 2018-02-02 | $12.91 | $12.91 | $12.20 | $12.60 | $4.83 | 1,180,340 |
| 2018-02-01 | $13.92 | $14.04 | $12.88 | $12.91 | $4.95 | 1,689,400 |
| 2018-01-31 | $15.36 | $15.36 | $13.83 | $13.91 | $5.33 | 1,807,700 |
| 2018-01-30 | $15.06 | $15.18 | $14.75 | $14.81 | $5.68 | 701,700 |
| 2018-01-29 | $15.36 | $15.38 | $15.03 | $15.05 | $5.77 | 594,200 |
| 2018-01-26 | $15.29 | $15.38 | $15.20 | $15.25 | $5.85 | 710,500 |
| 2018-01-25 | $15.27 | $15.53 | $15.16 | $15.29 | $5.86 | 1,303,960 |
| 2018-01-24 | $15.69 | $15.69 | $15.24 | $15.38 | $5.90 | 1,860,300 |
| 2018-01-23 | $15.20 | $15.74 | $15.15 | $15.30 | $5.87 | 1,245,100 |
| 2018-01-22 | $15.46 | $15.48 | $15.10 | $15.16 | $5.81 | 1,206,860 |
| 2018-01-19 | $15.90 | $15.94 | $15.48 | $15.48 | $5.93 | 778,330 |
| 2018-01-18 | $15.81 | $16.00 | $15.79 | $15.87 | $6.08 | 339,230 |
| 2018-01-17 | $15.98 | $16.09 | $15.73 | $15.89 | $6.09 | 567,600 |
| 2018-01-16 | $16.00 | $16.19 | $15.79 | $15.98 | $6.13 | 611,600 |
| 2018-01-15 | $16.40 | $16.55 | $15.60 | $16.20 | $6.21 | 993,000 |
| 2018-01-12 | $16.44 | $16.69 | $16.23 | $16.55 | $6.35 | 878,930 |
| 2018-01-11 | $16.09 | $16.48 | $16.00 | $16.44 | $6.30 | 884,330 |
| 2018-01-10 | $16.69 | $16.69 | $15.91 | $16.07 | $6.16 | 921,350 |
| 2018-01-09 | $16.45 | $16.80 | $16.45 | $16.70 | $6.40 | 600,400 |
| 2018-01-08 | $16.60 | $16.72 | $16.38 | $16.45 | $6.31 | 462,520 |
| 2018-01-05 | $16.65 | $16.78 | $16.58 | $16.62 | $6.37 | 307,300 |
| 2018-01-04 | $16.79 | $16.93 | $16.60 | $16.65 | $6.38 | 503,600 |
| 2018-01-03 | $16.87 | $17.02 | $16.58 | $16.86 | $6.46 | 579,500 |
| 2018-01-02 | $16.58 | $16.75 | $16.50 | $16.75 | $6.42 | 333,500 |
| 2018-01-01 | $16.56 | $16.56 | $16.56 | $16.56 | $6.35 | 0 |
| 2017-12-29 | $16.43 | $16.58 | $16.31 | $16.56 | $6.35 | 303,220 |
| 2017-12-28 | $16.36 | $16.54 | $16.28 | $16.43 | $6.30 | 399,000 |
| 2017-12-27 | $16.54 | $16.55 | $16.26 | $16.37 | $6.28 | 452,900 |
| 2017-12-26 | $16.45 | $16.58 | $16.21 | $16.55 | $6.35 | 588,420 |
| 2017-12-25 | $16.66 | $16.79 | $16.24 | $16.45 | $6.31 | 695,300 |
| 2017-12-22 | $16.39 | $16.87 | $16.36 | $16.69 | $6.40 | 598,420 |
| 2017-12-21 | $16.50 | $16.66 | $16.33 | $16.50 | $6.33 | 578,900 |
| 2017-12-20 | $17.05 | $17.09 | $16.21 | $16.50 | $6.33 | 1,056,300 |
| 2017-12-19 | $16.98 | $17.20 | $16.90 | $17.05 | $6.54 | 467,100 |
| 2017-12-18 | $17.61 | $17.61 | $16.88 | $17.12 | $6.56 | 699,880 |
| 2017-12-15 | $17.56 | $17.62 | $17.33 | $17.49 | $6.71 | 535,700 |
| 2017-12-14 | $17.94 | $17.94 | $17.50 | $17.56 | $6.73 | 634,570 |
| 2017-12-13 | $17.80 | $18.10 | $17.76 | $17.88 | $6.85 | 610,010 |
| 2017-12-12 | $18.29 | $18.29 | $17.81 | $17.97 | $6.89 | 951,830 |
| 2017-12-11 | $17.77 | $19.15 | $17.47 | $18.30 | $7.02 | 3,357,970 |
| 2017-12-08 | $16.92 | $18.17 | $16.92 | $17.84 | $6.84 | 2,607,440 |
| 2017-12-07 | $17.70 | $17.70 | $17.06 | $17.09 | $6.55 | 1,715,560 |
| 2017-12-06 | $16.35 | $17.37 | $16.35 | $17.34 | $6.65 | 3,099,540 |
| 2017-12-05 | $16.58 | $16.95 | $16.32 | $16.32 | $6.26 | 604,300 |
| 2017-12-04 | $17.12 | $17.28 | $16.53 | $16.59 | $6.36 | 624,800 |
| 2017-12-01 | $17.15 | $17.67 | $17.07 | $17.29 | $6.63 | 1,032,440 |
| 2017-11-30 | $17.00 | $17.15 | $16.89 | $17.07 | $6.54 | 272,500 |
| 2017-11-29 | $17.01 | $17.12 | $16.80 | $17.02 | $6.53 | 438,580 |
| 2017-11-28 | $16.99 | $17.14 | $16.92 | $17.03 | $6.53 | 293,600 |
| 2017-11-27 | $16.79 | $17.03 | $16.68 | $17.00 | $6.52 | 464,840 |
| 2017-11-24 | $16.58 | $16.87 | $16.58 | $16.79 | $6.44 | 448,210 |
| 2017-11-23 | $17.16 | $17.19 | $16.68 | $16.68 | $6.39 | 1,298,840 |
| 2017-11-22 | $17.72 | $17.72 | $17.12 | $17.20 | $6.59 | 1,009,060 |
| 2017-11-21 | $17.77 | $18.00 | $17.60 | $17.73 | $6.80 | 480,000 |
| 2017-11-20 | $18.48 | $18.48 | $17.50 | $17.91 | $6.87 | 518,500 |
| 2017-11-17 | $18.81 | $18.81 | $17.70 | $18.20 | $6.98 | 951,310 |
| 2017-11-16 | $18.73 | $18.88 | $18.60 | $18.80 | $7.21 | 484,680 |
| 2017-11-15 | $18.78 | $18.87 | $18.55 | $18.69 | $7.17 | 498,370 |
| 2017-11-14 | $19.09 | $19.19 | $18.60 | $18.76 | $7.19 | 1,051,890 |
| 2017-11-13 | $19.37 | $19.37 | $19.00 | $19.10 | $7.32 | 1,103,890 |
| 2017-11-10 | $19.29 | $19.46 | $19.25 | $19.41 | $7.44 | 940,100 |
| 2017-11-09 | $20.13 | $20.19 | $19.30 | $19.43 | $7.45 | 3,042,720 |
| 2017-11-08 | $20.18 | $20.30 | $20.02 | $20.23 | $7.76 | 760,900 |
| 2017-11-07 | $20.31 | $20.32 | $19.73 | $20.19 | $7.74 | 1,055,690 |
| 2017-11-06 | $20.38 | $20.49 | $20.21 | $20.42 | $7.83 | 414,000 |
| 2017-11-03 | $20.76 | $20.78 | $20.03 | $20.40 | $7.82 | 660,430 |
| 2017-11-02 | $20.60 | $20.69 | $20.14 | $20.45 | $7.84 | 481,200 |
| 2017-11-01 | $20.55 | $20.72 | $20.32 | $20.60 | $7.90 | 343,410 |
| 2017-10-31 | $20.80 | $20.80 | $20.20 | $20.50 | $7.86 | 525,910 |
| 2017-10-30 | $21.01 | $21.28 | $20.01 | $20.21 | $7.75 | 802,500 |
| 2017-10-27 | $21.34 | $21.55 | $21.20 | $21.29 | $8.16 | 580,300 |
| 2017-10-26 | $21.33 | $21.47 | $21.33 | $21.41 | $8.21 | 564,000 |
| 2017-10-25 | $21.20 | $21.48 | $21.16 | $21.28 | $8.16 | 701,200 |
| 2017-10-24 | $21.84 | $21.84 | $21.28 | $21.28 | $8.16 | 644,900 |
| 2017-10-23 | $22.28 | $22.28 | $21.66 | $21.84 | $8.37 | 636,110 |
| 2017-10-20 | $21.90 | $21.98 | $21.61 | $21.92 | $8.40 | 1,014,380 |
| 2017-10-19 | $21.45 | $22.22 | $21.28 | $22.03 | $8.45 | 1,635,210 |
| 2017-10-18 | $21.23 | $21.64 | $21.16 | $21.26 | $8.15 | 666,800 |
| 2017-10-17 | $21.22 | $21.47 | $20.93 | $21.23 | $8.14 | 822,900 |
| 2017-10-16 | $22.20 | $22.49 | $21.20 | $21.20 | $8.13 | 1,806,710 |
| 2017-10-13 | $21.90 | $22.97 | $21.88 | $22.56 | $8.65 | 2,832,730 |
| 2017-10-12 | $22.03 | $22.38 | $21.58 | $22.05 | $8.45 | 1,880,520 |
| 2017-10-11 | $22.99 | $23.33 | $22.10 | $22.14 | $8.49 | 3,164,170 |
| 2017-10-10 | $21.27 | $23.00 | $21.25 | $23.00 | $8.82 | 3,395,610 |
| 2017-10-09 | $20.94 | $21.40 | $20.87 | $21.33 | $8.18 | 490,580 |
| 2017-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $8.03 | 0 |
| 2017-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $8.03 | 0 |
| 2017-10-04 | $20.95 | $20.95 | $20.95 | $20.95 | $8.03 | 0 |
| 2017-10-03 | $20.95 | $20.95 | $20.95 | $20.95 | $8.03 | 0 |
| 2017-10-02 | $20.95 | $20.95 | $20.95 | $20.95 | $8.03 | 0 |
| 2017-09-29 | $20.58 | $20.95 | $20.30 | $20.95 | $8.03 | 366,300 |
| 2017-09-28 | $20.92 | $20.92 | $20.60 | $20.63 | $7.91 | 431,670 |
| 2017-09-27 | $21.12 | $21.12 | $20.75 | $20.94 | $8.03 | 365,500 |
| 2017-09-26 | $20.91 | $21.13 | $20.90 | $21.03 | $8.06 | 706,900 |
| 2017-09-25 | $21.36 | $21.51 | $20.86 | $21.01 | $8.05 | 306,100 |
| 2017-09-22 | $21.41 | $21.59 | $21.15 | $21.35 | $8.19 | 345,400 |
| 2017-09-21 | $21.52 | $21.67 | $21.40 | $21.41 | $8.21 | 463,740 |
| 2017-09-20 | $21.35 | $21.70 | $21.35 | $21.62 | $8.29 | 494,000 |
| 2017-09-19 | $21.78 | $21.86 | $21.40 | $21.50 | $8.24 | 512,000 |
| 2017-09-18 | $22.00 | $22.08 | $21.61 | $21.80 | $8.36 | 769,170 |
| 2017-09-15 | $21.80 | $22.04 | $21.58 | $21.85 | $8.38 | 1,107,420 |
| 2017-09-14 | $21.30 | $21.77 | $21.30 | $21.75 | $8.34 | 1,222,880 |
| 2017-09-13 | $21.15 | $21.42 | $21.12 | $21.39 | $8.20 | 569,640 |
| 2017-09-12 | $21.24 | $21.52 | $21.01 | $21.27 | $8.15 | 1,418,890 |
| 2017-09-11 | $20.75 | $21.95 | $20.53 | $21.54 | $8.26 | 2,328,830 |
| 2017-09-08 | $20.77 | $20.85 | $20.51 | $20.85 | $7.99 | 1,027,000 |
| 2017-09-07 | $21.14 | $21.14 | $20.60 | $20.80 | $7.97 | 823,400 |
| 2017-09-06 | $20.66 | $20.84 | $20.46 | $20.80 | $7.97 | 689,030 |
| 2017-09-05 | $20.86 | $20.86 | $20.48 | $20.61 | $7.90 | 634,680 |
| 2017-09-04 | $20.51 | $20.90 | $20.51 | $20.77 | $7.96 | 694,270 |
| 2017-09-01 | $20.61 | $20.76 | $20.45 | $20.61 | $7.90 | 730,620 |
| 2017-08-31 | $20.30 | $20.79 | $20.28 | $20.67 | $7.92 | 907,940 |
| 2017-08-30 | $20.14 | $20.38 | $20.14 | $20.30 | $7.78 | 324,100 |
| 2017-08-29 | $20.62 | $20.62 | $20.18 | $20.24 | $7.76 | 749,200 |
| 2017-08-28 | $20.25 | $20.58 | $20.20 | $20.51 | $7.86 | 609,830 |
| 2017-08-25 | $20.03 | $20.21 | $19.95 | $20.20 | $7.74 | 360,020 |
| 2017-08-24 | $20.19 | $20.27 | $20.05 | $20.05 | $7.69 | 309,200 |
| 2017-08-23 | $20.48 | $20.49 | $20.22 | $20.26 | $7.77 | 407,220 |
| 2017-08-22 | $20.85 | $20.85 | $20.45 | $20.48 | $7.85 | 356,600 |
| 2017-08-21 | $20.59 | $20.73 | $20.50 | $20.61 | $7.90 | 189,000 |
| 2017-08-18 | $20.78 | $20.85 | $20.41 | $20.70 | $7.94 | 562,520 |
| 2017-08-17 | $20.88 | $20.88 | $20.51 | $20.72 | $7.94 | 603,520 |
| 2017-08-16 | $20.42 | $20.64 | $20.24 | $20.49 | $7.86 | 480,620 |
| 2017-08-15 | $20.65 | $20.65 | $20.21 | $20.36 | $7.81 | 462,670 |
| 2017-08-14 | $19.99 | $20.27 | $19.80 | $20.22 | $7.75 | 311,560 |
| 2017-08-11 | $20.33 | $20.33 | $19.92 | $20.00 | $7.67 | 303,400 |
| 2017-08-10 | $20.37 | $20.43 | $19.95 | $20.33 | $7.79 | 428,800 |
| 2017-08-09 | $20.31 | $20.48 | $20.15 | $20.35 | $7.80 | 399,440 |
| 2017-08-08 | $20.09 | $20.70 | $19.99 | $20.31 | $7.79 | 587,600 |
| 2017-08-07 | $19.80 | $20.10 | $19.80 | $20.10 | $7.71 | 711,000 |
| 2017-08-04 | $20.30 | $20.30 | $19.67 | $19.96 | $7.65 | 907,900 |
| 2017-08-03 | $19.88 | $20.28 | $19.84 | $19.99 | $7.66 | 522,200 |
| 2017-08-02 | $20.53 | $20.57 | $19.84 | $19.98 | $7.66 | 694,000 |
| 2017-08-01 | $20.60 | $20.69 | $20.22 | $20.53 | $7.87 | 336,470 |
| 2017-07-31 | $20.30 | $20.62 | $20.17 | $20.48 | $7.85 | 217,700 |
| 2017-07-28 | $20.51 | $20.77 | $20.40 | $20.40 | $7.82 | 303,400 |
| 2017-07-27 | $20.18 | $20.95 | $19.90 | $20.70 | $7.94 | 800,220 |
| 2017-07-26 | $20.55 | $20.55 | $20.00 | $20.28 | $7.78 | 779,090 |
| 2017-07-25 | $20.97 | $20.97 | $20.62 | $20.68 | $7.93 | 413,820 |
| 2017-07-24 | $20.99 | $21.19 | $20.50 | $21.07 | $8.08 | 500,620 |
| 2017-07-21 | $21.59 | $21.62 | $21.20 | $21.20 | $8.13 | 260,000 |
| 2017-07-20 | $21.55 | $21.80 | $21.49 | $21.66 | $8.30 | 294,100 |
| 2017-07-19 | $21.77 | $21.77 | $21.54 | $21.66 | $8.30 | 455,700 |
| 2017-07-18 | $21.90 | $22.17 | $21.33 | $21.91 | $8.40 | 556,900 |
| 2017-07-17 | $22.48 | $22.48 | $20.35 | $21.97 | $8.42 | 1,272,300 |
| 2017-07-14 | $22.66 | $22.68 | $22.31 | $22.49 | $8.62 | 414,950 |
| 2017-07-13 | $22.80 | $22.82 | $22.61 | $22.68 | $8.70 | 345,040 |
| 2017-07-12 | $23.00 | $23.09 | $22.20 | $22.84 | $8.76 | 865,400 |
| 2017-07-11 | $23.73 | $23.73 | $22.75 | $23.08 | $8.85 | 1,218,300 |
| 2017-07-10 | $23.74 | $23.78 | $23.22 | $23.33 | $8.94 | 2,144,430 |
| 2017-07-07 | $24.50 | $24.50 | $22.66 | $23.05 | $8.84 | 1,368,740 |
| 2017-07-06 | $22.70 | $22.70 | $22.30 | $22.47 | $8.61 | 695,480 |
| 2017-07-05 | $22.70 | $22.76 | $22.50 | $22.70 | $8.70 | 356,430 |
| 2017-07-04 | $22.68 | $22.95 | $22.60 | $22.77 | $8.73 | 443,700 |
| 2017-07-03 | $23.05 | $23.05 | $22.66 | $22.83 | $8.75 | 488,700 |
| 2017-06-30 | $23.15 | $23.15 | $23.15 | $23.15 | $8.88 | 0 |
| 2017-06-29 | $23.15 | $23.15 | $23.15 | $23.15 | $8.88 | 0 |
| 2017-06-28 | $22.98 | $23.38 | $22.58 | $23.15 | $8.88 | 2,158,550 |
| 2017-06-27 | $22.73 | $22.73 | $22.42 | $22.62 | $8.67 | 359,000 |
| 2017-06-26 | $22.42 | $22.66 | $22.12 | $22.65 | $8.68 | 513,600 |
| 2017-06-23 | $22.36 | $22.49 | $22.00 | $22.42 | $8.60 | 556,100 |
| 2017-06-22 | $22.72 | $22.73 | $22.23 | $22.40 | $8.59 | 754,000 |
| 2017-06-21 | $22.58 | $22.58 | $22.11 | $22.48 | $8.62 | 837,610 |
| 2017-06-20 | $23.10 | $23.10 | $22.31 | $22.80 | $8.74 | 1,237,170 |
| 2017-06-19 | $23.40 | $23.40 | $22.80 | $22.95 | $8.80 | 779,990 |
| 2017-06-16 | $23.29 | $23.59 | $23.06 | $23.25 | $8.91 | 852,000 |
| 2017-06-15 | $23.10 | $23.50 | $22.70 | $23.45 | $8.99 | 1,927,460 |
| 2017-06-14 | $23.15 | $23.15 | $22.50 | $22.85 | $8.76 | 826,800 |
| 2017-06-13 | $23.16 | $23.16 | $22.60 | $22.99 | $8.81 | 1,145,000 |
| 2017-06-12 | $23.20 | $23.20 | $22.24 | $22.70 | $8.70 | 730,420 |
| 2017-06-09 | $22.29 | $22.88 | $22.20 | $22.50 | $8.63 | 704,660 |
| 2017-06-08 | $22.82 | $22.82 | $22.00 | $22.65 | $8.68 | 1,164,560 |
| 2017-06-07 | $22.62 | $22.62 | $22.18 | $22.52 | $8.63 | 664,790 |
| 2017-06-06 | $22.40 | $22.40 | $21.74 | $22.12 | $8.48 | 480,600 |
| 2017-06-05 | $21.90 | $22.37 | $21.70 | $22.07 | $8.46 | 325,730 |
| 2017-06-02 | $22.07 | $22.07 | $21.00 | $21.74 | $8.33 | 336,300 |
| 2017-06-01 | $22.30 | $22.33 | $21.10 | $21.15 | $8.11 | 564,440 |
| 2017-05-31 | $22.11 | $22.48 | $22.11 | $22.15 | $8.49 | 435,300 |
| 2017-05-30 | $22.12 | $22.12 | $22.12 | $22.12 | $8.48 | 0 |
| 2017-05-29 | $22.12 | $22.12 | $22.12 | $22.12 | $8.48 | 0 |
| 2017-05-26 | $22.70 | $22.70 | $22.01 | $22.12 | $8.48 | 415,800 |
| 2017-05-25 | $22.59 | $22.76 | $22.00 | $22.39 | $8.58 | 595,600 |
| 2017-05-24 | $22.40 | $22.43 | $21.70 | $22.29 | $8.55 | 469,390 |
| 2017-05-23 | $22.65 | $22.90 | $22.02 | $22.27 | $8.54 | 528,880 |
| 2017-05-22 | $22.84 | $22.84 | $22.31 | $22.59 | $8.66 | 525,290 |
| 2017-05-19 | $23.17 | $23.17 | $22.50 | $22.84 | $8.76 | 434,800 |
| 2017-05-18 | $23.05 | $23.06 | $22.62 | $22.90 | $8.78 | 727,200 |
| 2017-05-17 | $22.88 | $22.88 | $22.50 | $22.69 | $8.70 | 435,940 |
| 2017-05-16 | $22.29 | $22.80 | $21.85 | $22.74 | $8.72 | 1,136,040 |
| 2017-05-15 | $21.95 | $23.20 | $21.67 | $22.28 | $8.54 | 806,650 |
| 2017-05-12 | $21.91 | $22.19 | $21.50 | $21.60 | $8.28 | 436,200 |
| 2017-05-11 | $22.25 | $22.25 | $20.80 | $22.14 | $8.49 | 1,494,860 |
| 2017-05-10 | $22.10 | $22.70 | $21.85 | $22.14 | $8.49 | 872,130 |
| 2017-05-09 | $21.60 | $22.25 | $21.33 | $22.08 | $8.47 | 681,680 |
| 2017-05-08 | $21.35 | $21.71 | $21.07 | $21.60 | $8.28 | 1,100,950 |
| 2017-05-05 | $21.58 | $21.60 | $21.00 | $21.44 | $8.22 | 463,930 |
| 2017-05-04 | $21.69 | $21.86 | $21.21 | $21.67 | $8.31 | 1,012,450 |
| 2017-05-03 | $21.30 | $21.62 | $21.14 | $21.50 | $8.24 | 903,750 |
| 2017-05-02 | $21.15 | $21.15 | $20.85 | $21.05 | $8.07 | 342,400 |
| 2017-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $8.05 | 0 |
| 2017-04-28 | $21.29 | $21.29 | $20.65 | $21.00 | $8.05 | 447,500 |
| 2017-04-27 | $21.15 | $21.25 | $20.01 | $20.82 | $7.98 | 1,014,440 |
| 2017-04-26 | $22.55 | $22.55 | $21.11 | $21.13 | $8.06 | 1,367,630 |
| 2017-04-25 | $22.22 | $23.98 | $22.05 | $22.37 | $8.54 | 823,810 |
| 2017-04-24 | $23.00 | $23.15 | $21.95 | $22.10 | $8.43 | 764,650 |
| 2017-04-21 | $23.20 | $23.60 | $23.03 | $23.30 | $8.89 | 1,175,390 |
| 2017-04-20 | $23.45 | $23.45 | $22.50 | $23.08 | $8.81 | 1,213,400 |
| 2017-04-19 | $22.78 | $22.84 | $21.50 | $22.84 | $8.71 | 1,234,920 |
| 2017-04-18 | $23.31 | $23.47 | $22.63 | $22.79 | $8.70 | 792,800 |
| 2017-04-17 | $23.00 | $23.35 | $22.41 | $23.31 | $8.89 | 1,036,950 |
| 2017-04-14 | $23.31 | $23.33 | $22.82 | $23.00 | $8.78 | 860,990 |
| 2017-04-13 | $23.78 | $23.78 | $23.10 | $23.29 | $8.89 | 1,568,130 |
| 2017-04-12 | $22.80 | $24.28 | $22.80 | $23.36 | $8.91 | 2,876,450 |
| 2017-04-11 | $22.02 | $22.71 | $21.91 | $22.71 | $8.67 | 1,223,110 |
| 2017-04-10 | $22.59 | $22.59 | $22.02 | $22.10 | $8.43 | 1,135,880 |
| 2017-04-07 | $22.59 | $22.74 | $22.42 | $22.59 | $8.62 | 920,230 |
| 2017-04-06 | $22.30 | $22.90 | $22.01 | $22.59 | $8.62 | 1,788,110 |
| 2017-04-05 | $22.00 | $22.39 | $21.67 | $22.36 | $8.53 | 1,430,440 |
| 2017-04-04 | $22.08 | $22.08 | $22.08 | $22.08 | $8.42 | 0 |
| 2017-04-03 | $22.08 | $22.08 | $22.08 | $22.08 | $8.42 | 0 |
| 2017-03-31 | $21.63 | $22.90 | $21.63 | $22.08 | $8.42 | 1,343,580 |
| 2017-03-30 | $22.27 | $22.30 | $21.60 | $21.63 | $8.25 | 1,941,010 |
| 2017-03-29 | $22.55 | $22.65 | $22.18 | $22.30 | $8.51 | 1,254,770 |
| 2017-03-28 | $22.20 | $22.59 | $22.08 | $22.53 | $8.60 | 1,163,710 |
| 2017-03-27 | $23.26 | $23.26 | $22.02 | $22.22 | $8.48 | 4,202,060 |
| 2017-03-24 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-23 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-22 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-21 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-20 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-17 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-16 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-15 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-14 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-13 | $23.27 | $23.27 | $23.27 | $23.27 | $8.88 | 0 |
| 2017-03-10 | $23.44 | $23.78 | $23.22 | $23.27 | $8.88 | 1,720,200 |
| 2017-03-09 | $23.70 | $24.10 | $23.61 | $23.79 | $9.08 | 1,789,170 |
| 2017-03-08 | $23.70 | $24.17 | $23.60 | $23.61 | $9.01 | 2,448,160 |
| 2017-03-07 | $23.33 | $23.93 | $23.33 | $23.70 | $9.04 | 1,518,360 |
| 2017-03-06 | $23.20 | $23.95 | $23.15 | $23.41 | $8.93 | 2,393,320 |
| 2017-03-03 | $22.60 | $23.23 | $22.56 | $23.23 | $8.86 | 1,550,830 |
| 2017-03-02 | $22.74 | $22.97 | $22.70 | $22.70 | $8.66 | 868,460 |
| 2017-03-01 | $22.62 | $23.06 | $22.62 | $22.85 | $8.72 | 1,276,210 |
| 2017-02-28 | $22.40 | $23.00 | $22.40 | $22.99 | $8.77 | 1,188,930 |
| 2017-02-27 | $22.75 | $23.04 | $22.53 | $22.58 | $8.62 | 1,576,330 |
| 2017-02-24 | $22.68 | $23.24 | $22.58 | $23.02 | $8.78 | 1,972,610 |
| 2017-02-23 | $22.40 | $22.80 | $22.32 | $22.67 | $8.65 | 1,369,810 |
| 2017-02-22 | $22.48 | $22.50 | $22.20 | $22.49 | $8.58 | 978,490 |
| 2017-02-21 | $22.11 | $22.46 | $22.11 | $22.42 | $8.55 | 1,284,150 |
| 2017-02-20 | $21.95 | $22.24 | $21.82 | $22.19 | $8.47 | 766,440 |
| 2017-02-17 | $22.07 | $22.49 | $21.81 | $21.97 | $8.38 | 940,980 |
| 2017-02-16 | $22.00 | $22.14 | $21.80 | $22.10 | $8.43 | 668,510 |
| 2017-02-15 | $22.30 | $22.45 | $22.00 | $22.01 | $8.40 | 995,990 |
| 2017-02-14 | $22.45 | $22.57 | $22.22 | $22.30 | $8.51 | 885,160 |
| 2017-02-13 | $22.28 | $22.68 | $22.10 | $22.49 | $8.58 | 1,062,660 |
| 2017-02-10 | $22.90 | $22.90 | $22.30 | $22.34 | $8.52 | 1,881,000 |
| 2017-02-09 | $22.38 | $23.50 | $22.23 | $22.98 | $8.77 | 2,208,590 |
| 2017-02-08 | $22.35 | $22.47 | $21.85 | $22.37 | $8.54 | 726,220 |
| 2017-02-07 | $22.28 | $22.50 | $22.11 | $22.31 | $8.51 | 915,030 |
| 2017-02-06 | $21.85 | $22.40 | $21.75 | $22.27 | $8.50 | 1,317,240 |
| 2017-02-03 | $22.19 | $22.20 | $21.74 | $21.83 | $8.33 | 461,860 |
| 2017-02-02 | $21.99 | $21.99 | $21.99 | $21.99 | $8.39 | 0 |
| 2017-02-01 | $21.99 | $21.99 | $21.99 | $21.99 | $8.39 | 0 |
| 2017-01-31 | $21.99 | $21.99 | $21.99 | $21.99 | $8.39 | 0 |
| 2017-01-30 | $21.99 | $21.99 | $21.99 | $21.99 | $8.39 | 0 |
| 2017-01-27 | $21.99 | $21.99 | $21.99 | $21.99 | $8.39 | 0 |
| 2017-01-26 | $21.81 | $22.18 | $21.75 | $21.99 | $8.39 | 475,720 |
| 2017-01-25 | $21.63 | $21.96 | $21.47 | $21.80 | $8.32 | 712,180 |
| 2017-01-24 | $21.31 | $21.79 | $21.31 | $21.63 | $8.25 | 1,096,740 |
| 2017-01-23 | $21.27 | $21.85 | $21.27 | $21.52 | $8.21 | 692,150 |
| 2017-01-20 | $20.85 | $21.54 | $20.75 | $21.36 | $8.15 | 1,053,840 |
| 2017-01-19 | $21.00 | $21.08 | $20.72 | $20.85 | $7.96 | 1,070,060 |
| 2017-01-18 | $21.35 | $21.55 | $21.01 | $21.13 | $8.06 | 1,030,460 |
| 2017-01-17 | $21.00 | $21.79 | $20.58 | $21.60 | $8.24 | 1,845,290 |
| 2017-01-16 | $23.00 | $23.45 | $20.55 | $21.20 | $8.09 | 2,245,380 |
| 2017-01-13 | $23.22 | $23.58 | $22.75 | $22.76 | $8.68 | 956,900 |
| 2017-01-12 | $23.52 | $23.79 | $23.21 | $23.25 | $8.87 | 787,160 |
| 2017-01-11 | $23.67 | $23.98 | $23.60 | $23.63 | $9.02 | 802,390 |
| 2017-01-10 | $23.70 | $24.09 | $23.70 | $23.81 | $9.08 | 782,880 |
| 2017-01-09 | $23.72 | $23.87 | $23.50 | $23.80 | $9.08 | 816,600 |
| 2017-01-06 | $24.20 | $24.28 | $23.61 | $23.78 | $9.07 | 1,319,880 |
| 2017-01-05 | $24.36 | $24.39 | $24.11 | $24.23 | $9.25 | 990,770 |
| 2017-01-04 | $24.09 | $24.38 | $23.91 | $24.28 | $9.26 | 1,312,880 |
| 2017-01-03 | $23.77 | $24.18 | $23.71 | $24.16 | $9.22 | 1,959,650 |
| 2017-01-02 | $23.77 | $23.77 | $23.77 | $23.77 | $9.07 | 0 |
| 2016-12-30 | $23.90 | $24.09 | $23.62 | $23.77 | $9.07 | 758,470 |
| 2016-12-29 | $23.77 | $24.18 | $23.72 | $23.90 | $9.12 | 671,130 |
| 2016-12-28 | $24.10 | $24.10 | $23.61 | $23.77 | $9.07 | 767,570 |
| 2016-12-27 | $24.06 | $24.20 | $23.84 | $23.94 | $9.13 | 1,020,750 |
| 2016-12-26 | $23.40 | $24.14 | $22.91 | $24.08 | $9.19 | 1,554,880 |
| 2016-12-23 | $23.89 | $23.99 | $23.35 | $23.50 | $8.97 | 903,250 |
| 2016-12-22 | $24.12 | $24.19 | $23.71 | $23.89 | $9.12 | 1,378,910 |
| 2016-12-21 | $24.10 | $24.50 | $24.10 | $24.30 | $9.27 | 989,750 |
| 2016-12-20 | $23.90 | $24.30 | $23.82 | $24.09 | $9.19 | 1,057,600 |
| 2016-12-19 | $23.78 | $24.16 | $23.66 | $23.94 | $9.13 | 1,157,320 |
| 2016-12-16 | $23.45 | $23.90 | $23.45 | $23.80 | $9.08 | 1,363,820 |
| 2016-12-15 | $23.54 | $24.14 | $23.32 | $23.42 | $8.94 | 2,099,610 |
| 2016-12-14 | $23.60 | $23.88 | $23.40 | $23.53 | $8.98 | 1,141,100 |
| 2016-12-13 | $23.50 | $23.76 | $23.04 | $23.45 | $8.95 | 1,294,930 |
| 2016-12-12 | $25.60 | $25.85 | $23.23 | $23.38 | $8.92 | 3,591,790 |
| 2016-12-09 | $25.93 | $26.20 | $25.43 | $25.69 | $9.80 | 2,251,470 |
| 2016-12-08 | $26.23 | $27.02 | $25.89 | $26.44 | $10.09 | 2,898,480 |
| 2016-12-07 | $25.69 | $26.37 | $25.52 | $26.25 | $10.02 | 1,283,010 |
| 2016-12-06 | $25.67 | $25.94 | $25.53 | $25.67 | $9.79 | 982,680 |
| 2016-12-05 | $25.31 | $25.97 | $25.29 | $25.67 | $9.79 | 1,437,890 |
| 2016-12-02 | $26.78 | $26.78 | $25.71 | $25.83 | $9.86 | 2,196,810 |
| 2016-12-01 | $26.62 | $26.89 | $26.36 | $26.74 | $10.20 | 1,684,540 |
| 2016-11-30 | $26.85 | $27.20 | $26.63 | $26.69 | $10.18 | 1,649,750 |
| 2016-11-29 | $27.30 | $27.56 | $26.54 | $26.82 | $10.23 | 1,557,850 |
| 2016-11-28 | $27.52 | $27.78 | $27.16 | $27.39 | $10.45 | 1,489,380 |
| 2016-11-25 | $27.95 | $27.95 | $26.01 | $27.69 | $10.57 | 2,771,950 |
| 2016-11-24 | $28.01 | $28.48 | $27.59 | $27.81 | $10.61 | 2,507,630 |
| 2016-11-23 | $28.60 | $29.18 | $27.86 | $28.01 | $10.69 | 4,194,120 |
| 2016-11-22 | $27.58 | $28.88 | $27.50 | $28.67 | $10.94 | 7,410,670 |
| 2016-11-21 | $26.93 | $27.50 | $26.93 | $27.50 | $10.49 | 2,456,380 |
| 2016-11-18 | $26.95 | $27.18 | $26.75 | $26.93 | $10.28 | 1,591,200 |
| 2016-11-17 | $27.35 | $27.35 | $26.60 | $26.85 | $10.24 | 2,400,070 |
| 2016-11-16 | $27.75 | $28.17 | $27.24 | $27.30 | $10.42 | 3,317,310 |
| 2016-11-15 | $27.29 | $27.78 | $27.12 | $27.74 | $10.58 | 2,670,370 |
| 2016-11-14 | $27.31 | $27.90 | $27.13 | $27.20 | $10.38 | 3,240,300 |
| 2016-11-11 | $26.92 | $27.44 | $26.81 | $27.27 | $10.40 | 2,339,030 |
| 2016-11-10 | $26.67 | $27.02 | $26.55 | $26.84 | $10.24 | 1,866,160 |
| 2016-11-09 | $26.95 | $27.06 | $26.15 | $26.39 | $10.07 | 1,986,550 |
| 2016-11-08 | $27.00 | $27.13 | $26.86 | $27.00 | $10.30 | 1,371,360 |
| 2016-11-07 | $26.90 | $27.23 | $26.51 | $27.09 | $10.34 | 2,631,310 |
| 2016-11-04 | $27.53 | $27.70 | $27.00 | $27.04 | $10.32 | 3,029,940 |
| 2016-11-03 | $27.29 | $27.68 | $26.99 | $27.60 | $10.53 | 3,743,300 |
| 2016-11-02 | $26.86 | $27.75 | $26.63 | $27.53 | $10.50 | 5,382,400 |
| 2016-11-01 | $26.80 | $27.17 | $26.52 | $27.02 | $10.31 | 2,826,510 |
| 2016-10-31 | $27.05 | $27.05 | $26.43 | $26.86 | $10.25 | 0 |
| 2016-10-28 | $26.73 | $27.46 | $26.41 | $27.22 | $10.39 | 3,507,370 |
| 2016-10-27 | $27.06 | $27.21 | $26.40 | $26.74 | $10.20 | 3,186,410 |
| 2016-10-26 | $27.10 | $28.35 | $27.05 | $27.10 | $10.34 | 6,493,280 |
| 2016-10-25 | $27.48 | $27.50 | $26.87 | $26.95 | $10.28 | 5,080,660 |
| 2016-10-24 | $25.68 | $28.20 | $25.51 | $27.60 | $10.53 | 9,447,420 |
| 2016-10-21 | $25.86 | $25.91 | $25.31 | $25.68 | $9.80 | 1,484,530 |
| 2016-10-20 | $25.80 | $26.00 | $25.61 | $25.92 | $9.89 | 1,619,020 |
| 2016-10-19 | $25.77 | $25.89 | $25.58 | $25.74 | $9.82 | 1,060,290 |
| 2016-10-18 | $25.32 | $25.80 | $25.15 | $25.79 | $9.84 | 1,301,240 |
| 2016-10-17 | $25.62 | $25.70 | $25.12 | $25.32 | $9.66 | 1,073,210 |
| 2016-10-14 | $25.71 | $25.80 | $25.36 | $25.62 | $9.78 | 898,210 |
| 2016-10-13 | $25.61 | $25.88 | $25.61 | $25.70 | $9.81 | 982,200 |
| 2016-10-12 | $25.58 | $25.89 | $25.52 | $25.65 | $9.79 | 1,249,990 |
| 2016-10-11 | $25.79 | $25.79 | $25.46 | $25.59 | $9.76 | 1,107,020 |
| 2016-10-10 | $25.20 | $25.76 | $25.08 | $25.69 | $9.80 | 1,797,660 |
| 2016-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $9.54 | 0 |
| 2016-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $9.54 | 0 |
| 2016-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $9.54 | 0 |
| 2016-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $9.54 | 0 |
| 2016-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $9.54 | 0 |
| 2016-09-30 | $24.91 | $25.02 | $24.82 | $25.00 | $9.54 | 471,020 |
| 2016-09-29 | $24.79 | $25.04 | $24.70 | $24.94 | $9.52 | 838,650 |
| 2016-09-28 | $24.70 | $24.84 | $24.55 | $24.75 | $9.44 | 712,010 |
| 2016-09-27 | $24.59 | $24.73 | $24.28 | $24.71 | $9.43 | 1,101,860 |
| 2016-09-26 | $24.93 | $25.04 | $24.40 | $24.40 | $9.31 | 984,840 |
| 2016-09-23 | $25.18 | $25.22 | $24.91 | $24.91 | $9.50 | 955,290 |
| 2016-09-22 | $25.20 | $25.42 | $25.07 | $25.09 | $9.57 | 798,170 |
| 2016-09-21 | $25.10 | $25.23 | $25.03 | $25.10 | $9.58 | 650,990 |
| 2016-09-20 | $25.15 | $25.19 | $24.95 | $25.10 | $9.58 | 994,920 |
| 2016-09-19 | $24.89 | $25.07 | $24.75 | $24.99 | $9.54 | 839,470 |
| 2016-09-16 | $24.75 | $24.75 | $24.75 | $24.75 | $9.44 | 0 |
| 2016-09-15 | $24.75 | $24.75 | $24.75 | $24.75 | $9.44 | 0 |
| 2016-09-14 | $24.70 | $24.97 | $24.70 | $24.75 | $9.44 | 993,140 |
| 2016-09-13 | $24.85 | $24.97 | $24.72 | $24.82 | $9.47 | 1,028,570 |
| 2016-09-12 | $25.00 | $25.29 | $24.71 | $24.75 | $9.44 | 2,211,020 |
| 2016-09-09 | $26.25 | $26.25 | $25.75 | $25.76 | $9.83 | 2,145,020 |
| 2016-09-08 | $25.75 | $26.28 | $25.75 | $26.28 | $10.03 | 2,742,010 |
| 2016-09-07 | $26.00 | $26.14 | $25.68 | $25.74 | $9.82 | 2,598,540 |
| 2016-09-06 | $25.60 | $26.19 | $25.60 | $26.18 | $9.99 | 3,696,190 |
| 2016-09-05 | $25.26 | $25.60 | $25.26 | $25.45 | $9.71 | 1,065,280 |
| 2016-09-02 | $25.49 | $25.60 | $25.18 | $25.28 | $9.65 | 1,103,680 |
| 2016-09-01 | $25.65 | $25.90 | $25.32 | $25.35 | $9.67 | 1,315,960 |
| 2016-08-31 | $25.58 | $25.68 | $25.27 | $25.56 | $9.75 | 1,149,660 |
| 2016-08-30 | $25.61 | $26.06 | $25.47 | $25.61 | $9.77 | 1,639,740 |
| 2016-08-29 | $25.88 | $26.08 | $25.69 | $25.94 | $9.90 | 1,667,840 |
| 2016-08-26 | $26.20 | $26.20 | $25.71 | $25.92 | $9.89 | 3,139,220 |
| 2016-08-25 | $25.79 | $26.30 | $25.19 | $26.30 | $10.03 | 3,852,410 |
| 2016-08-24 | $25.29 | $25.98 | $25.11 | $25.78 | $9.84 | 2,810,960 |
| 2016-08-23 | $24.92 | $25.38 | $24.92 | $25.05 | $9.56 | 1,125,230 |
| 2016-08-22 | $25.66 | $25.80 | $24.82 | $24.87 | $9.49 | 1,732,100 |
| 2016-08-19 | $25.65 | $25.72 | $25.33 | $25.58 | $9.76 | 1,130,990 |
| 2016-08-18 | $25.72 | $25.94 | $25.61 | $25.62 | $9.78 | 1,301,770 |
| 2016-08-17 | $26.10 | $26.10 | $25.53 | $25.70 | $9.81 | 1,778,920 |
| 2016-08-16 | $25.44 | $26.24 | $25.38 | $26.01 | $9.92 | 2,545,010 |
| 2016-08-15 | $24.62 | $25.47 | $24.53 | $25.38 | $9.68 | 1,895,440 |
| 2016-08-12 | $24.45 | $24.85 | $24.21 | $24.64 | $9.40 | 1,182,080 |
| 2016-08-11 | $25.06 | $25.06 | $24.45 | $24.45 | $9.33 | 1,084,650 |
| 2016-08-10 | $24.96 | $25.21 | $24.96 | $25.06 | $9.56 | 1,082,100 |
| 2016-08-09 | $24.75 | $25.06 | $24.75 | $25.02 | $9.55 | 1,163,450 |
| 2016-08-08 | $24.33 | $24.89 | $24.03 | $24.81 | $9.47 | 1,123,220 |
| 2016-08-05 | $24.81 | $24.92 | $24.46 | $24.46 | $9.33 | 1,055,690 |
| 2016-08-04 | $24.89 | $25.09 | $24.70 | $24.86 | $9.49 | 1,157,860 |
| 2016-08-03 | $24.95 | $24.95 | $24.70 | $24.85 | $9.48 | 888,310 |
| 2016-08-02 | $24.71 | $24.96 | $24.61 | $24.92 | $9.51 | 1,013,130 |
| 2016-08-01 | $24.68 | $25.19 | $23.73 | $24.83 | $9.47 | 2,053,690 |
| 2016-07-29 | $24.86 | $25.15 | $24.31 | $24.69 | $9.42 | 1,426,270 |
| 2016-07-28 | $25.00 | $25.17 | $24.38 | $24.82 | $9.47 | 2,247,170 |
| 2016-07-27 | $27.15 | $27.15 | $24.33 | $25.03 | $9.55 | 4,862,800 |
| 2016-07-26 | $26.54 | $27.06 | $26.54 | $26.98 | $10.29 | 1,694,420 |
| 2016-07-25 | $26.33 | $26.73 | $26.31 | $26.50 | $10.11 | 1,320,860 |
| 2016-07-22 | $27.17 | $27.17 | $26.35 | $26.37 | $10.06 | 2,028,070 |
| 2016-07-21 | $26.85 | $27.25 | $26.81 | $26.85 | $10.24 | 1,921,450 |
| 2016-07-20 | $26.80 | $27.19 | $26.79 | $26.99 | $10.30 | 2,254,540 |
| 2016-07-19 | $26.40 | $26.99 | $26.35 | $26.98 | $10.29 | 2,335,830 |
| 2016-07-18 | $27.00 | $27.00 | $26.31 | $26.52 | $10.12 | 3,361,930 |
| 2016-07-15 | $27.49 | $27.71 | $27.16 | $27.32 | $10.42 | 1,797,350 |
| 2016-07-14 | $27.70 | $27.80 | $27.21 | $27.54 | $10.51 | 2,915,510 |
| 2016-07-13 | $27.47 | $28.40 | $27.47 | $27.82 | $10.61 | 5,047,660 |
| 2016-07-12 | $26.80 | $27.45 | $26.25 | $27.43 | $10.47 | 3,713,840 |
| 2016-07-11 | $27.46 | $27.76 | $26.71 | $26.71 | $10.19 | 3,777,990 |
| 2016-07-08 | $27.91 | $27.98 | $27.38 | $27.55 | $10.51 | 3,849,890 |
| 2016-07-07 | $27.35 | $28.25 | $27.20 | $27.80 | $10.61 | 7,817,570 |
| 2016-07-06 | $26.80 | $27.40 | $26.66 | $27.25 | $10.40 | 4,137,780 |
| 2016-07-05 | $26.79 | $26.98 | $26.58 | $26.80 | $10.23 | 3,998,900 |
| 2016-07-04 | $25.80 | $26.80 | $25.70 | $26.69 | $10.18 | 4,232,570 |
| 2016-07-01 | $26.40 | $26.90 | $26.08 | $26.15 | $9.98 | 3,964,050 |
| 2016-06-30 | $26.02 | $26.41 | $25.98 | $26.19 | $9.99 | 3,447,580 |
| 2016-06-29 | $26.45 | $26.60 | $26.03 | $26.12 | $9.97 | 3,768,990 |
| 2016-06-28 | $25.89 | $26.64 | $25.61 | $26.32 | $10.04 | 5,590,930 |
| 2016-06-27 | $24.70 | $25.93 | $24.40 | $25.90 | $9.88 | 4,640,940 |
| 2016-06-24 | $25.25 | $25.60 | $23.69 | $24.85 | $9.48 | 2,790,490 |
| 2016-06-23 | $25.64 | $25.64 | $24.93 | $25.16 | $9.60 | 2,338,640 |
| 2016-06-22 | $24.70 | $25.60 | $24.56 | $25.56 | $9.75 | 2,576,040 |
| 2016-06-21 | $25.50 | $25.75 | $24.80 | $24.86 | $9.49 | 2,514,370 |
| 2016-06-20 | $25.08 | $25.46 | $24.69 | $25.24 | $9.63 | 2,222,090 |
| 2016-06-17 | $24.65 | $25.61 | $24.65 | $25.19 | $9.61 | 3,074,950 |
| 2016-06-16 | $25.10 | $25.25 | $24.53 | $24.61 | $9.39 | 2,577,780 |
| 2016-06-15 | $24.00 | $25.35 | $23.80 | $25.07 | $9.57 | 2,653,470 |
| 2016-06-14 | $23.68 | $24.38 | $23.68 | $24.36 | $9.29 | 2,216,550 |
| 2016-06-13 | $25.75 | $25.94 | $23.89 | $23.99 | $9.15 | 4,152,410 |
| 2016-06-10 | $26.45 | $26.45 | $26.45 | $26.45 | $10.09 | 0 |
| 2016-06-09 | $26.45 | $26.45 | $26.45 | $26.45 | $10.09 | 0 |
| 2016-06-08 | $27.18 | $27.19 | $26.26 | $26.45 | $10.09 | 3,871,480 |
| 2016-06-07 | $26.70 | $27.88 | $26.51 | $27.46 | $10.48 | 5,173,920 |
| 2016-06-06 | $26.66 | $26.80 | $26.16 | $26.50 | $10.11 | 3,001,810 |
| 2016-06-03 | $26.85 | $26.99 | $26.17 | $26.65 | $10.17 | 4,870,570 |
| 2016-06-02 | $25.49 | $27.40 | $25.37 | $26.94 | $10.28 | 7,036,870 |
| 2016-06-01 | $25.54 | $25.85 | $25.34 | $25.60 | $9.77 | 4,440,080 |
| 2016-05-31 | $24.18 | $25.50 | $24.15 | $25.48 | $9.72 | 4,111,460 |
| 2016-05-30 | $24.20 | $24.40 | $23.87 | $24.10 | $9.20 | 2,388,480 |
| 2016-05-27 | $24.86 | $24.86 | $24.33 | $24.50 | $9.35 | 2,139,850 |
| 2016-05-26 | $24.96 | $25.05 | $23.95 | $24.78 | $9.45 | 2,730,090 |
| 2016-05-25 | $25.25 | $25.74 | $24.82 | $25.00 | $9.54 | 1,899,820 |
| 2016-05-24 | $25.26 | $25.62 | $24.93 | $25.11 | $9.58 | 1,637,750 |
| 2016-05-23 | $25.47 | $25.76 | $25.33 | $25.63 | $9.78 | 1,877,810 |
| 2016-05-20 | $24.74 | $25.35 | $24.21 | $25.30 | $9.65 | 1,640,640 |
| 2016-05-19 | $24.90 | $25.56 | $24.80 | $24.84 | $9.48 | 1,856,260 |
| 2016-05-18 | $25.80 | $25.83 | $24.33 | $24.90 | $9.50 | 2,438,050 |
| 2016-05-17 | $26.00 | $27.40 | $25.70 | $26.51 | $10.11 | 2,665,680 |
| 2016-05-16 | $25.05 | $25.89 | $25.01 | $25.73 | $9.82 | 1,329,940 |
| 2016-05-13 | $25.01 | $25.69 | $24.90 | $25.02 | $9.55 | 1,411,620 |
| 2016-05-12 | $25.22 | $25.45 | $24.22 | $25.41 | $9.70 | 1,670,790 |
| 2016-05-11 | $26.28 | $26.41 | $25.28 | $25.83 | $9.86 | 2,164,330 |
| 2016-05-10 | $26.50 | $27.07 | $26.08 | $26.20 | $10.00 | 2,530,440 |
| 2016-05-09 | $27.95 | $27.95 | $25.68 | $25.80 | $9.84 | 3,072,410 |
| 2016-05-06 | $30.79 | $30.79 | $28.12 | $28.40 | $10.84 | 4,832,930 |
| 2016-05-05 | $29.38 | $30.90 | $29.38 | $30.60 | $11.68 | 4,971,680 |
| 2016-05-04 | $29.80 | $29.98 | $29.39 | $29.46 | $11.24 | 3,067,410 |
| 2016-05-03 | $29.57 | $29.99 | $28.83 | $29.90 | $11.41 | 3,574,190 |
| 2016-05-02 | $29.55 | $29.55 | $29.55 | $29.55 | $11.27 | 0 |
| 2016-04-29 | $29.50 | $30.50 | $28.88 | $29.55 | $11.27 | 4,509,940 |
| 2016-04-28 | $28.41 | $30.18 | $28.40 | $29.90 | $11.41 | 4,178,390 |
| 2016-04-27 | $29.36 | $29.48 | $28.50 | $28.60 | $10.91 | 1,979,950 |
| 2016-04-26 | $28.93 | $29.30 | $28.70 | $29.29 | $11.18 | 1,735,250 |
| 2016-04-25 | $28.82 | $28.96 | $28.23 | $28.72 | $10.96 | 1,855,680 |
| 2016-04-22 | $28.60 | $29.43 | $28.22 | $29.13 | $11.11 | 2,273,930 |
| 2016-04-21 | $29.00 | $29.50 | $28.20 | $28.60 | $10.91 | 2,960,030 |
| 2016-04-20 | $31.90 | $32.10 | $28.90 | $29.08 | $11.10 | 5,279,240 |
| 2016-04-19 | $32.45 | $32.72 | $31.51 | $32.00 | $12.21 | 3,931,880 |
| 2016-04-18 | $31.35 | $32.89 | $30.79 | $32.72 | $12.48 | 6,192,690 |
| 2016-04-15 | $32.06 | $32.71 | $31.75 | $31.91 | $12.18 | 4,359,610 |
| 2016-04-14 | $31.10 | $32.10 | $30.86 | $31.95 | $12.19 | 4,831,820 |
| 2016-04-13 | $30.40 | $31.58 | $30.40 | $30.94 | $11.81 | 5,012,910 |
| 2016-04-12 | $32.32 | $32.40 | $29.83 | $30.63 | $11.69 | 6,115,770 |
| 2016-04-11 | $32.02 | $32.75 | $31.71 | $32.47 | $12.39 | 4,736,660 |
| 2016-04-08 | $32.30 | $32.36 | $30.70 | $31.47 | $12.01 | 6,204,450 |
| 2016-04-07 | $35.70 | $35.70 | $33.00 | $33.02 | $12.60 | 9,377,290 |
| 2016-04-06 | $34.30 | $35.77 | $33.75 | $35.22 | $13.44 | 8,794,350 |
| 2016-04-05 | $34.17 | $35.40 | $33.51 | $34.50 | $13.16 | 9,138,020 |
| 2016-04-04 | $34.51 | $34.51 | $34.51 | $34.51 | $13.17 | 0 |
| 2016-04-01 | $36.50 | $36.50 | $33.56 | $34.51 | $13.17 | 13,814,130 |
| 2016-03-31 | $72.88 | $74.78 | $70.50 | $74.78 | $14.23 | 8,498,610 |
| 2016-03-30 | $62.66 | $67.98 | $62.61 | $67.98 | $12.93 | 2,875,130 |
| 2016-03-29 | $63.01 | $63.66 | $59.21 | $61.80 | $11.76 | 2,093,950 |
| 2016-03-28 | $61.90 | $64.80 | $61.11 | $62.80 | $11.95 | 2,644,340 |
| 2016-03-25 | $61.81 | $62.03 | $57.26 | $59.90 | $11.40 | 2,138,060 |
| 2016-03-24 | $62.50 | $65.25 | $61.55 | $61.81 | $11.76 | 2,884,380 |
| 2016-03-23 | $59.79 | $63.50 | $59.13 | $63.24 | $12.03 | 2,402,530 |
| 2016-03-22 | $57.55 | $61.87 | $57.44 | $60.60 | $11.53 | 2,276,960 |
| 2016-03-21 | $57.00 | $59.07 | $55.50 | $58.38 | $11.11 | 2,237,020 |
| 2016-03-18 | $52.33 | $56.60 | $52.00 | $55.50 | $10.56 | 1,982,800 |
| 2016-03-17 | $49.70 | $52.55 | $49.59 | $52.18 | $9.93 | 1,298,710 |
| 2016-03-16 | $51.50 | $51.70 | $48.56 | $49.50 | $9.42 | 1,054,070 |
| 2016-03-15 | $49.90 | $51.40 | $49.90 | $50.20 | $9.55 | 866,230 |
| 2016-03-14 | $48.30 | $51.95 | $48.30 | $50.64 | $9.63 | 1,343,320 |
| 2016-03-11 | $47.05 | $47.99 | $46.66 | $47.63 | $9.06 | 674,290 |
| 2016-03-10 | $48.60 | $49.46 | $47.07 | $47.31 | $9.00 | 888,590 |
| 2016-03-09 | $49.11 | $51.98 | $47.27 | $48.60 | $9.25 | 1,302,980 |
| 2016-03-08 | $48.52 | $50.67 | $45.01 | $50.21 | $9.55 | 1,597,750 |
| 2016-03-07 | $45.68 | $49.01 | $45.35 | $49.01 | $9.32 | 1,416,060 |
| 2016-03-04 | $48.44 | $48.93 | $43.98 | $44.55 | $8.48 | 1,156,470 |
| 2016-03-03 | $49.30 | $50.65 | $48.59 | $48.66 | $9.26 | 1,084,960 |
| 2016-03-02 | $46.06 | $49.78 | $45.98 | $49.00 | $9.32 | 1,169,750 |
| 2016-03-01 | $45.35 | $47.33 | $42.82 | $46.38 | $8.82 | 1,185,190 |
| 2016-02-29 | $50.09 | $50.42 | $45.05 | $45.08 | $8.58 | 1,315,720 |
| 2016-02-26 | $51.56 | $52.95 | $49.50 | $50.06 | $9.52 | 1,251,530 |
| 2016-02-25 | $57.00 | $57.00 | $52.11 | $52.11 | $9.91 | 2,501,370 |
| 2016-02-24 | $61.14 | $61.98 | $56.61 | $57.90 | $11.02 | 2,266,410 |
| 2016-02-23 | $61.55 | $62.20 | $59.20 | $61.25 | $11.65 | 1,664,540 |
| 2016-02-22 | $60.30 | $62.36 | $59.33 | $62.25 | $11.84 | 2,585,400 |
| 2016-02-19 | $55.56 | $60.53 | $55.18 | $60.28 | $11.47 | 2,729,180 |
| 2016-02-18 | $54.80 | $56.98 | $54.75 | $55.03 | $10.47 | 1,542,900 |
| 2016-02-17 | $53.17 | $54.34 | $52.65 | $54.06 | $10.29 | 1,002,430 |
| 2016-02-16 | $51.50 | $53.87 | $51.50 | $53.48 | $10.17 | 1,011,090 |
| 2016-02-15 | $47.89 | $51.48 | $47.50 | $51.18 | $9.74 | 652,310 |
| 2016-02-12 | $50.45 | $50.45 | $50.45 | $50.45 | $9.60 | 0 |
| 2016-02-11 | $50.45 | $50.45 | $50.45 | $50.45 | $9.60 | 0 |
| 2016-02-10 | $50.45 | $50.45 | $50.45 | $50.45 | $9.60 | 0 |
| 2016-02-09 | $50.45 | $50.45 | $50.45 | $50.45 | $9.60 | 0 |
| 2016-02-08 | $50.45 | $50.45 | $50.45 | $50.45 | $9.60 | 0 |
| 2016-02-05 | $52.19 | $52.47 | $50.05 | $50.45 | $9.60 | 724,320 |
| 2016-02-04 | $49.76 | $52.35 | $49.75 | $51.59 | $9.82 | 911,840 |
| 2016-02-03 | $49.05 | $49.94 | $48.68 | $49.74 | $9.46 | 622,390 |
| 2016-02-02 | $48.40 | $50.78 | $48.36 | $50.10 | $9.53 | 845,480 |
| 2016-02-01 | $48.40 | $49.44 | $46.60 | $48.36 | $9.20 | 724,800 |
| 2016-01-29 | $46.10 | $49.60 | $45.55 | $48.96 | $9.31 | 1,268,740 |
| 2016-01-28 | $50.50 | $50.57 | $46.44 | $46.44 | $8.84 | 893,420 |
| 2016-01-27 | $53.28 | $53.94 | $48.05 | $51.60 | $9.82 | 1,345,150 |
| 2016-01-26 | $57.30 | $58.48 | $53.28 | $53.28 | $10.14 | 1,283,780 |
| 2016-01-25 | $59.40 | $60.25 | $58.50 | $59.20 | $11.26 | 958,930 |
| 2016-01-22 | $58.50 | $59.44 | $56.20 | $58.70 | $11.17 | 1,148,470 |
| 2016-01-21 | $61.00 | $62.49 | $57.70 | $57.70 | $10.98 | 1,783,790 |
| 2016-01-20 | $59.69 | $62.83 | $59.04 | $62.33 | $11.86 | 2,222,800 |
| 2016-01-19 | $58.01 | $60.48 | $57.17 | $60.24 | $11.46 | 1,496,340 |
| 2016-01-18 | $57.00 | $59.69 | $55.80 | $58.32 | $11.10 | 1,388,380 |
| 2016-01-15 | $61.01 | $61.95 | $57.00 | $57.50 | $10.94 | 1,972,440 |
| 2016-01-14 | $56.98 | $63.35 | $54.00 | $62.40 | $11.87 | 2,205,790 |
| 2016-01-13 | $61.00 | $61.75 | $59.30 | $59.50 | $11.32 | 2,009,120 |
| 2016-01-12 | $57.00 | $61.86 | $56.60 | $61.83 | $11.76 | 2,700,360 |
| 2016-01-11 | $58.10 | $61.55 | $55.00 | $57.00 | $10.84 | 1,512,530 |
| 2016-01-08 | $57.72 | $60.91 | $53.11 | $60.08 | $11.43 | 1,530,220 |
| 2016-01-07 | $61.00 | $61.80 | $57.25 | $57.27 | $10.90 | 424,740 |
| 2016-01-06 | $60.55 | $64.20 | $60.13 | $63.47 | $12.08 | 1,230,370 |
| 2016-01-05 | $58.55 | $61.85 | $56.40 | $60.30 | $11.47 | 1,272,800 |
| 2016-01-04 | $68.90 | $68.90 | $61.72 | $61.73 | $11.74 | 1,101,590 |
| 2016-01-01 | $68.58 | $68.58 | $68.58 | $68.58 | $13.05 | 0 |
| 2015-12-31 | $70.98 | $73.50 | $68.08 | $68.58 | $13.05 | 1,129,280 |
| 2015-12-30 | $71.97 | $71.97 | $70.09 | $70.68 | $13.45 | 888,230 |
| 2015-12-29 | $70.40 | $71.58 | $69.70 | $71.21 | $13.55 | 1,010,590 |
| 2015-12-28 | $76.25 | $76.35 | $69.51 | $70.40 | $13.39 | 2,652,980 |
| 2015-12-25 | $79.78 | $81.49 | $76.50 | $76.93 | $14.64 | 2,239,750 |
| 2015-12-24 | $77.88 | $80.60 | $77.05 | $79.60 | $15.14 | 2,631,730 |
| 2015-12-23 | $76.38 | $78.50 | $75.60 | $77.56 | $14.76 | 1,576,490 |
| 2015-12-22 | $75.88 | $77.00 | $75.61 | $76.38 | $14.53 | 835,740 |
| 2015-12-21 | $76.70 | $76.80 | $74.02 | $76.07 | $14.47 | 1,008,330 |
| 2015-12-18 | $78.70 | $79.12 | $76.03 | $76.76 | $14.60 | 1,488,140 |
| 2015-12-17 | $77.00 | $79.70 | $76.69 | $79.38 | $15.10 | 2,350,850 |
| 2015-12-16 | $75.90 | $78.50 | $75.70 | $76.29 | $14.51 | 1,415,590 |
| 2015-12-15 | $77.48 | $79.25 | $74.91 | $75.70 | $14.40 | 2,075,640 |
| 2015-12-14 | $73.99 | $77.50 | $73.01 | $77.50 | $14.74 | 889,100 |
| 2015-12-11 | $75.50 | $77.97 | $75.20 | $75.35 | $14.34 | 761,380 |
| 2015-12-10 | $76.95 | $78.60 | $74.57 | $75.80 | $14.42 | 1,168,420 |
| 2015-12-09 | $81.81 | $82.70 | $76.80 | $77.72 | $14.79 | 1,877,260 |
| 2015-12-08 | $81.20 | $86.99 | $80.50 | $82.40 | $15.68 | 2,612,670 |
| 2015-12-07 | $81.51 | $82.10 | $78.68 | $81.77 | $15.56 | 1,970,790 |
| 2015-12-04 | $79.77 | $83.05 | $78.00 | $81.20 | $15.45 | 2,566,400 |
| 2015-12-03 | $73.99 | $80.45 | $73.98 | $79.80 | $15.18 | 2,158,870 |
| 2015-12-02 | $73.30 | $75.42 | $67.80 | $75.35 | $14.34 | 2,547,720 |
| 2015-12-01 | $81.99 | $82.10 | $73.96 | $75.30 | $14.33 | 2,906,620 |
| 2015-11-30 | $77.60 | $82.37 | $75.30 | $82.18 | $15.63 | 3,615,810 |
| 2015-11-27 | $78.70 | $82.30 | $73.50 | $76.90 | $14.63 | 2,718,270 |
| 2015-11-26 | $81.40 | $84.87 | $79.06 | $80.31 | $15.28 | 2,416,480 |
| 2015-11-25 | $80.81 | $85.80 | $80.01 | $81.86 | $15.57 | 3,459,790 |
| 2015-11-24 | $74.01 | $80.85 | $73.00 | $80.85 | $15.38 | 3,252,630 |
| 2015-11-23 | $75.19 | $79.00 | $72.71 | $73.50 | $13.98 | 2,168,900 |
| 2015-11-20 | $75.10 | $78.50 | $73.50 | $76.28 | $14.51 | 2,746,780 |
| 2015-11-19 | $68.98 | $74.79 | $68.51 | $74.79 | $14.23 | 2,761,070 |
| 2015-11-18 | $69.60 | $71.98 | $67.06 | $67.99 | $12.94 | 1,703,790 |
| 2015-11-17 | $74.10 | $74.98 | $66.75 | $69.30 | $13.18 | 2,465,060 |
| 2015-11-16 | $70.50 | $73.37 | $70.02 | $72.78 | $13.85 | 2,570,250 |
| 2015-11-13 | $80.00 | $81.53 | $74.16 | $74.16 | $14.11 | 3,819,360 |
| 2015-11-12 | $81.60 | $86.00 | $78.32 | $82.40 | $15.68 | 3,698,030 |
| 2015-11-11 | $72.00 | $79.65 | $71.01 | $79.65 | $15.15 | 3,362,360 |
| 2015-11-10 | $72.00 | $74.26 | $70.06 | $72.41 | $13.78 | 2,278,240 |
| 2015-11-09 | $68.98 | $74.36 | $67.32 | $73.00 | $13.89 | 3,117,760 |
| 2015-11-06 | $68.08 | $71.06 | $68.08 | $70.01 | $13.32 | 2,681,280 |
| 2015-11-05 | $67.31 | $72.83 | $66.80 | $67.81 | $12.90 | 3,822,240 |
| 2015-11-04 | $63.05 | $68.50 | $62.60 | $67.64 | $12.87 | 3,627,370 |
| 2015-11-03 | $61.09 | $66.35 | $61.09 | $64.00 | $12.18 | 3,862,780 |
| 2015-11-02 | $57.13 | $65.00 | $56.10 | $60.77 | $11.56 | 3,290,020 |
| 2015-10-30 | $60.09 | $61.45 | $56.89 | $59.10 | $11.24 | 3,195,720 |
| 2015-10-29 | $60.50 | $62.08 | $58.51 | $60.60 | $11.53 | 3,222,660 |
| 2015-10-28 | $60.35 | $65.08 | $58.00 | $60.40 | $11.49 | 4,989,000 |
| 2015-10-27 | $56.88 | $63.60 | $54.98 | $61.40 | $11.68 | 5,734,760 |
| 2015-10-26 | $57.99 | $60.00 | $54.85 | $59.98 | $11.41 | 6,810,530 |
| 2015-10-23 | $54.85 | $54.85 | $54.85 | $54.85 | $10.44 | 1,177,650 |
| 2015-10-22 | $45.61 | $49.86 | $45.61 | $49.86 | $9.49 | 4,977,570 |
| 2015-10-21 | $50.00 | $50.80 | $45.33 | $45.33 | $8.62 | 2,860,060 |
| 2015-10-20 | $49.49 | $50.50 | $49.00 | $50.37 | $9.58 | 1,791,860 |
| 2015-10-19 | $49.98 | $50.33 | $48.61 | $49.00 | $9.32 | 2,144,630 |
| 2015-10-16 | $50.21 | $51.20 | $49.79 | $50.61 | $9.63 | 2,982,030 |
| 2015-10-15 | $45.00 | $49.80 | $44.50 | $49.80 | $9.47 | 3,411,410 |
| 2015-10-14 | $45.36 | $47.05 | $44.71 | $45.27 | $8.61 | 2,323,610 |
| 2015-10-13 | $44.41 | $45.29 | $44.35 | $45.25 | $8.61 | 1,760,080 |
| 2015-10-12 | $43.00 | $45.64 | $42.87 | $45.02 | $8.57 | 2,521,200 |
| 2015-10-09 | $42.30 | $42.86 | $41.85 | $42.51 | $8.09 | 1,490,580 |
| 2015-10-08 | $42.78 | $43.28 | $41.34 | $42.15 | $8.02 | 1,927,420 |
| 2015-10-07 | $40.36 | $40.36 | $40.36 | $40.36 | $7.68 | 0 |
| 2015-10-06 | $40.36 | $40.36 | $40.36 | $40.36 | $7.68 | 0 |
| 2015-10-05 | $40.36 | $40.36 | $40.36 | $40.36 | $7.68 | 0 |
| 2015-10-02 | $40.36 | $40.36 | $40.36 | $40.36 | $7.68 | 0 |
| 2015-10-01 | $40.36 | $40.36 | $40.36 | $40.36 | $7.68 | 0 |
| 2015-09-30 | $41.25 | $41.44 | $39.63 | $40.36 | $7.68 | 1,038,660 |
| 2015-09-29 | $41.00 | $41.59 | $39.88 | $40.90 | $7.78 | 1,673,510 |
| 2015-09-28 | $39.29 | $42.09 | $38.34 | $41.80 | $7.95 | 2,033,710 |
| 2015-09-25 | $41.50 | $42.38 | $38.85 | $39.01 | $7.42 | 2,335,210 |
| 2015-09-24 | $41.40 | $42.32 | $40.85 | $41.60 | $7.91 | 2,257,220 |
| 2015-09-23 | $40.39 | $41.99 | $40.05 | $41.08 | $7.82 | 2,507,090 |
| 2015-09-22 | $41.60 | $42.60 | $40.01 | $41.49 | $7.89 | 3,741,360 |
| 2015-09-21 | $36.00 | $40.57 | $35.60 | $40.57 | $7.72 | 3,220,880 |
| 2015-09-18 | $35.80 | $37.20 | $35.08 | $36.88 | $7.02 | 1,340,540 |
| 2015-09-17 | $36.19 | $38.00 | $35.40 | $35.70 | $6.79 | 1,689,500 |
| 2015-09-16 | $33.53 | $36.19 | $33.00 | $36.19 | $6.89 | 1,589,640 |
| 2015-09-15 | $34.50 | $35.76 | $32.68 | $32.90 | $6.26 | 1,577,380 |
| 2015-09-14 | $39.95 | $39.95 | $35.92 | $35.92 | $6.83 | 1,755,290 |
| 2015-09-11 | $39.01 | $40.60 | $38.72 | $39.91 | $7.59 | 1,501,640 |
| 2015-09-10 | $38.81 | $40.58 | $38.51 | $39.35 | $7.49 | 1,822,560 |
| 2015-09-09 | $38.27 | $40.05 | $37.90 | $39.78 | $7.57 | 2,393,300 |
| 2015-09-08 | $34.70 | $38.18 | $34.02 | $37.99 | $7.23 | 2,200,740 |
| 2015-09-07 | $34.50 | $36.00 | $34.00 | $34.71 | $6.60 | 1,404,600 |