HNAC Technology Company Ltd (300490) Exchange: SHE
Data as of Sept. 8, 2025
$10.05 ($0.35) 3.61%
HNAC Technology Company Ltd - Daily Information
Click for more stock information on HNAC Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $10.03 |
| Previous Close | $10.05 |
| High | $10.26 |
| Low | $9.80 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.26 |
| Adjusted Low | $9.80 |
About HNAC Technology Company Ltd (300490)
Invest in HNAC Technology Company Ltd (300490)
Historical Stock Data for HNAC Technology Company Ltd (300490)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $10.03 | $10.26 | $9.80 | $10.05 | $10.05 | 38,752,370 |
| 2025-09-05 | $9.22 | $9.70 | $9.11 | $9.70 | $9.70 | 29,510,630 |
| 2025-09-04 | $9.00 | $9.49 | $9.00 | $9.19 | $9.19 | 19,132,960 |
| 2025-09-03 | $9.20 | $9.36 | $8.96 | $8.99 | $8.99 | 9,099,500 |
| 2025-09-02 | $9.36 | $9.45 | $9.11 | $9.24 | $9.24 | 14,120,350 |
| 2025-09-01 | $9.13 | $9.37 | $9.10 | $9.37 | $9.37 | 13,711,200 |
| 2025-08-29 | $8.97 | $9.23 | $8.85 | $9.10 | $9.10 | 15,669,860 |
| 2025-08-28 | $9.12 | $9.30 | $8.70 | $9.01 | $9.01 | 23,566,420 |
| 2025-08-27 | $9.68 | $9.70 | $9.21 | $9.22 | $9.22 | 19,828,400 |
| 2025-08-26 | $9.66 | $9.74 | $9.55 | $9.70 | $9.70 | 13,962,890 |
| 2025-08-25 | $9.56 | $9.69 | $9.54 | $9.65 | $9.65 | 14,985,200 |
| 2025-08-22 | $9.54 | $9.57 | $9.43 | $9.56 | $9.56 | 13,379,800 |
| 2025-08-21 | $9.67 | $9.74 | $9.52 | $9.54 | $9.54 | 13,595,300 |
| 2025-08-20 | $9.66 | $9.69 | $9.53 | $9.69 | $9.69 | 13,724,800 |
| 2025-08-19 | $9.80 | $9.80 | $9.64 | $9.70 | $9.70 | 14,955,100 |
| 2025-08-18 | $9.67 | $9.83 | $9.65 | $9.72 | $9.72 | 17,266,000 |
| 2025-08-15 | $9.51 | $9.67 | $9.48 | $9.63 | $9.63 | 11,791,210 |
| 2025-08-14 | $9.78 | $9.78 | $9.48 | $9.51 | $9.51 | 16,736,130 |
| 2025-08-13 | $9.84 | $9.87 | $9.68 | $9.74 | $9.74 | 16,654,100 |
| 2025-08-12 | $9.94 | $9.98 | $9.71 | $9.77 | $9.77 | 19,136,200 |
| 2025-08-11 | $9.94 | $9.99 | $9.79 | $9.98 | $9.98 | 23,363,700 |
| 2025-08-08 | $9.93 | $10.20 | $9.89 | $9.94 | $9.94 | 22,644,710 |
| 2025-08-07 | $10.11 | $10.13 | $9.81 | $9.86 | $9.86 | 23,412,750 |
| 2025-08-06 | $9.91 | $10.17 | $9.89 | $10.02 | $10.02 | 32,368,950 |
| 2025-08-05 | $10.01 | $10.60 | $10.01 | $10.09 | $10.09 | 48,722,210 |
| 2025-08-04 | $9.39 | $9.63 | $9.28 | $9.63 | $9.63 | 16,476,560 |
| 2025-08-01 | $9.41 | $9.56 | $9.38 | $9.44 | $9.44 | 15,151,550 |
| 2025-07-31 | $9.41 | $9.58 | $9.35 | $9.40 | $9.40 | 18,236,060 |
| 2025-07-30 | $9.70 | $9.73 | $9.42 | $9.50 | $9.50 | 26,074,980 |
| 2025-07-29 | $9.87 | $9.88 | $9.52 | $9.75 | $9.75 | 32,793,300 |
| 2025-07-28 | $9.91 | $10.04 | $9.71 | $9.87 | $9.87 | 37,345,800 |
| 2025-07-25 | $10.60 | $10.60 | $9.93 | $10.04 | $10.04 | 64,456,290 |
| 2025-07-24 | $9.87 | $11.44 | $9.75 | $10.72 | $10.72 | 93,250,170 |
| 2025-07-23 | $10.22 | $10.80 | $9.66 | $9.67 | $9.67 | 64,657,800 |
| 2025-07-22 | $10.09 | $10.17 | $9.73 | $9.89 | $9.89 | 65,173,900 |
| 2025-07-21 | $9.34 | $10.40 | $9.10 | $10.17 | $10.17 | 88,745,090 |
| 2025-07-18 | $8.88 | $9.08 | $8.76 | $8.80 | $8.80 | 24,540,530 |
| 2025-07-17 | $8.56 | $8.84 | $8.55 | $8.81 | $8.81 | 23,158,320 |
| 2025-07-16 | $8.47 | $8.80 | $8.42 | $8.53 | $8.53 | 12,219,310 |
| 2025-07-15 | $8.70 | $8.70 | $8.37 | $8.47 | $8.47 | 12,724,610 |
| 2025-07-14 | $8.50 | $8.72 | $8.49 | $8.69 | $8.69 | 12,776,600 |
| 2025-07-11 | $8.65 | $8.65 | $8.50 | $8.52 | $8.52 | 10,785,810 |
| 2025-07-10 | $8.62 | $8.77 | $8.53 | $8.64 | $8.64 | 10,488,010 |
| 2025-07-09 | $8.68 | $8.78 | $8.59 | $8.62 | $8.62 | 13,084,020 |
| 2025-07-08 | $8.70 | $8.75 | $8.60 | $8.72 | $8.72 | 15,498,300 |
| 2025-07-07 | $8.38 | $8.83 | $8.35 | $8.71 | $8.71 | 23,747,820 |
| 2025-07-04 | $8.63 | $8.65 | $8.37 | $8.38 | $8.38 | 13,343,200 |
| 2025-07-03 | $8.59 | $8.68 | $8.45 | $8.63 | $8.63 | 14,332,900 |
| 2025-07-02 | $8.69 | $8.69 | $8.48 | $8.62 | $8.62 | 13,258,910 |
| 2025-07-01 | $8.73 | $8.94 | $8.55 | $8.70 | $8.70 | 17,942,300 |
| 2025-06-30 | $8.63 | $8.78 | $8.52 | $8.75 | $8.75 | 18,271,200 |
| 2025-06-27 | $8.71 | $8.95 | $8.54 | $8.58 | $8.58 | 19,587,330 |
| 2025-06-26 | $8.72 | $8.88 | $8.61 | $8.62 | $8.62 | 24,132,900 |
| 2025-06-25 | $8.78 | $8.93 | $8.63 | $8.73 | $8.73 | 27,477,530 |
| 2025-06-24 | $8.57 | $8.89 | $8.48 | $8.83 | $8.83 | 36,917,770 |
| 2025-06-23 | $8.37 | $8.63 | $8.22 | $8.62 | $8.62 | 30,161,450 |
| 2025-06-20 | $8.16 | $8.89 | $8.10 | $8.50 | $8.50 | 37,441,760 |
| 2025-06-19 | $8.10 | $8.38 | $7.99 | $8.03 | $8.03 | 14,615,800 |
| 2025-06-18 | $8.06 | $8.15 | $7.90 | $8.14 | $8.14 | 9,973,600 |
| 2025-06-17 | $8.03 | $8.10 | $7.94 | $8.08 | $8.08 | 9,211,790 |
| 2025-06-13 | $8.15 | $8.20 | $7.93 | $7.94 | $7.94 | 11,014,800 |
| 2025-06-12 | $8.18 | $8.22 | $8.12 | $8.18 | $8.18 | 9,438,100 |
| 2025-06-11 | $8.35 | $8.44 | $8.22 | $8.25 | $8.25 | 13,075,470 |
| 2025-06-10 | $8.58 | $8.60 | $8.19 | $8.28 | $8.28 | 21,668,220 |
| 2025-06-09 | $8.39 | $8.60 | $8.30 | $8.49 | $8.49 | 25,639,990 |
| 2025-06-06 | $8.16 | $8.66 | $8.06 | $8.50 | $8.50 | 36,145,780 |
| 2025-06-05 | $8.13 | $8.36 | $7.96 | $8.03 | $8.03 | 23,757,600 |
| 2025-06-04 | $7.70 | $8.13 | $7.70 | $7.87 | $7.87 | 18,001,000 |
| 2025-06-03 | $7.68 | $7.79 | $7.61 | $7.70 | $7.70 | 5,077,100 |
| 2025-05-30 | $7.88 | $7.90 | $7.68 | $7.72 | $7.72 | 6,223,700 |
| 2025-05-29 | $7.75 | $7.91 | $7.72 | $7.90 | $7.90 | 6,422,300 |
| 2025-05-28 | $7.83 | $7.91 | $7.74 | $7.78 | $7.78 | 5,471,310 |
| 2025-05-27 | $7.73 | $7.93 | $7.64 | $7.82 | $7.82 | 7,225,600 |
| 2025-05-26 | $7.54 | $7.75 | $7.54 | $7.73 | $7.73 | 5,797,300 |
| 2025-05-23 | $7.73 | $7.82 | $7.53 | $7.54 | $7.54 | 6,442,910 |
| 2025-05-22 | $7.91 | $7.96 | $7.72 | $7.73 | $7.73 | 7,243,500 |
| 2025-05-21 | $7.90 | $8.02 | $7.80 | $7.91 | $7.91 | 9,822,900 |
| 2025-05-20 | $7.87 | $7.91 | $7.80 | $7.88 | $7.88 | 4,712,100 |
| 2025-05-19 | $7.74 | $7.88 | $7.67 | $7.87 | $7.87 | 6,031,210 |
| 2025-05-16 | $7.68 | $7.82 | $7.68 | $7.74 | $7.74 | 4,735,600 |
| 2025-05-15 | $7.80 | $7.81 | $7.65 | $7.70 | $7.70 | 5,780,200 |
| 2025-05-14 | $7.85 | $7.90 | $7.73 | $7.81 | $7.81 | 7,223,200 |
| 2025-05-13 | $8.04 | $8.07 | $7.85 | $7.86 | $7.86 | 8,053,900 |
| 2025-05-12 | $7.77 | $7.93 | $7.74 | $7.92 | $7.92 | 9,513,330 |
| 2025-05-09 | $7.81 | $7.82 | $7.58 | $7.68 | $7.68 | 8,624,200 |
| 2025-05-08 | $7.54 | $7.81 | $7.50 | $7.78 | $7.78 | 9,784,900 |
| 2025-05-07 | $7.61 | $7.68 | $7.46 | $7.54 | $7.54 | 7,366,720 |
| 2025-05-06 | $7.35 | $7.50 | $7.31 | $7.50 | $7.50 | 6,968,900 |
| 2025-04-30 | $7.15 | $7.29 | $7.14 | $7.27 | $7.27 | 6,283,210 |
| 2025-04-29 | $6.86 | $7.16 | $6.76 | $7.11 | $7.11 | 8,526,010 |
| 2025-04-28 | $7.16 | $7.22 | $7.00 | $7.08 | $7.08 | 6,385,510 |
| 2025-04-25 | $7.11 | $7.24 | $7.08 | $7.16 | $7.16 | 5,630,400 |
| 2025-04-24 | $7.26 | $7.27 | $7.08 | $7.11 | $7.11 | 6,490,200 |
| 2025-04-23 | $7.22 | $7.31 | $7.21 | $7.28 | $7.28 | 7,999,400 |
| 2025-04-22 | $7.30 | $7.31 | $7.16 | $7.19 | $7.19 | 5,440,600 |
| 2025-04-21 | $7.13 | $7.30 | $7.07 | $7.30 | $7.30 | 8,392,900 |
| 2025-04-18 | $7.14 | $7.27 | $7.05 | $7.15 | $7.15 | 6,967,700 |
| 2025-04-17 | $7.16 | $7.24 | $7.10 | $7.15 | $7.15 | 5,552,800 |
| 2025-04-16 | $7.30 | $7.33 | $7.00 | $7.14 | $7.14 | 7,665,500 |
| 2025-04-15 | $7.31 | $7.48 | $7.28 | $7.35 | $7.35 | 9,224,100 |
| 2025-04-14 | $7.29 | $7.39 | $7.25 | $7.29 | $7.29 | 7,289,000 |
| 2025-04-11 | $7.03 | $7.28 | $7.00 | $7.16 | $7.16 | 7,723,700 |
| 2025-04-10 | $7.27 | $7.33 | $7.10 | $7.12 | $7.12 | 10,993,500 |
| 2025-04-09 | $6.60 | $7.00 | $6.29 | $7.00 | $7.00 | 15,200,400 |
| 2025-04-08 | $6.55 | $6.94 | $6.55 | $6.75 | $6.75 | 13,198,840 |
| 2025-04-07 | $7.55 | $7.55 | $6.41 | $6.46 | $6.46 | 19,829,840 |
| 2025-04-03 | $8.05 | $8.16 | $7.95 | $7.98 | $7.98 | 6,388,000 |
| 2025-04-02 | $8.10 | $8.24 | $8.05 | $8.07 | $8.07 | 5,732,500 |
| 2025-04-01 | $8.10 | $8.20 | $8.05 | $8.14 | $8.14 | 6,306,610 |
| 2025-03-31 | $8.14 | $8.16 | $7.88 | $8.02 | $8.02 | 8,929,860 |
| 2025-03-28 | $8.33 | $8.39 | $8.14 | $8.15 | $8.15 | 7,447,200 |
| 2025-03-27 | $8.38 | $8.40 | $8.18 | $8.34 | $8.34 | 8,469,300 |
| 2025-03-26 | $8.35 | $8.61 | $8.29 | $8.46 | $8.46 | 9,114,600 |
| 2025-03-25 | $8.36 | $8.43 | $8.24 | $8.35 | $8.35 | 9,082,300 |
| 2025-03-24 | $8.72 | $8.75 | $8.14 | $8.35 | $8.35 | 16,398,610 |
| 2025-03-21 | $8.86 | $8.92 | $8.65 | $8.70 | $8.70 | 13,236,170 |
| 2025-03-20 | $9.12 | $9.17 | $8.89 | $8.91 | $8.91 | 17,961,050 |
| 2025-03-19 | $9.22 | $9.39 | $9.04 | $9.12 | $9.12 | 24,069,220 |
| 2025-03-18 | $9.05 | $9.90 | $9.01 | $9.30 | $9.30 | 38,983,220 |
| 2025-03-17 | $8.87 | $9.05 | $8.75 | $8.90 | $8.90 | 12,536,190 |
| 2025-03-14 | $8.67 | $8.91 | $8.49 | $8.85 | $8.85 | 16,791,600 |
| 2025-03-13 | $8.95 | $9.03 | $8.64 | $8.71 | $8.71 | 17,253,960 |
| 2025-03-12 | $8.89 | $9.15 | $8.83 | $9.02 | $9.02 | 17,810,360 |
| 2025-03-11 | $8.74 | $8.92 | $8.72 | $8.85 | $8.85 | 18,701,190 |
| 2025-03-10 | $9.06 | $9.13 | $8.91 | $9.03 | $9.03 | 15,450,890 |
| 2025-03-07 | $9.34 | $9.34 | $9.01 | $9.06 | $9.06 | 27,343,950 |
| 2025-03-06 | $9.20 | $9.49 | $9.18 | $9.42 | $9.42 | 34,088,710 |
| 2025-03-05 | $9.26 | $9.35 | $8.89 | $9.08 | $9.08 | 29,146,960 |
| 2025-03-04 | $9.53 | $9.56 | $9.10 | $9.21 | $9.21 | 45,073,800 |
| 2025-03-03 | $9.21 | $10.13 | $9.20 | $9.85 | $9.85 | 63,689,280 |
| 2025-02-28 | $9.29 | $9.95 | $9.07 | $9.22 | $9.22 | 47,329,150 |
| 2025-02-27 | $9.17 | $9.74 | $9.15 | $9.45 | $9.45 | 54,305,150 |
| 2025-02-26 | $9.12 | $9.40 | $9.05 | $9.15 | $9.15 | 34,350,810 |
| 2025-02-25 | $8.93 | $9.18 | $8.80 | $8.95 | $8.95 | 26,753,700 |
| 2025-02-24 | $9.15 | $9.44 | $8.95 | $9.08 | $9.08 | 35,033,910 |
| 2025-02-20 | $9.40 | $9.45 | $9.10 | $9.14 | $9.14 | 55,110,450 |
| 2025-02-19 | $9.25 | $9.74 | $8.99 | $9.64 | $9.64 | 96,892,680 |
| 2025-02-18 | $8.15 | $9.62 | $8.15 | $9.62 | $9.62 | 107,614,880 |
| 2025-02-17 | $7.95 | $8.03 | $7.91 | $8.02 | $8.02 | 7,173,300 |
| 2025-02-14 | $7.89 | $8.05 | $7.85 | $7.93 | $7.93 | 6,630,170 |
| 2025-02-13 | $7.99 | $8.08 | $7.88 | $7.89 | $7.89 | 8,110,500 |
| 2025-02-12 | $7.91 | $8.00 | $7.88 | $8.00 | $8.00 | 7,045,400 |
| 2025-02-11 | $8.01 | $8.09 | $7.80 | $7.90 | $7.90 | 8,583,720 |
| 2025-02-10 | $7.80 | $7.98 | $7.80 | $7.96 | $7.96 | 8,276,600 |
| 2025-02-07 | $7.67 | $7.84 | $7.61 | $7.76 | $7.76 | 9,852,100 |
| 2025-02-06 | $7.42 | $7.63 | $7.32 | $7.62 | $7.62 | 7,264,400 |
| 2025-02-05 | $7.31 | $7.43 | $7.25 | $7.42 | $7.42 | 6,414,100 |
| 2025-01-27 | $7.42 | $7.49 | $7.17 | $7.18 | $7.18 | 5,647,500 |
| 2025-01-24 | $7.25 | $7.40 | $7.15 | $7.37 | $7.37 | 5,929,390 |
| 2025-01-23 | $7.29 | $7.44 | $7.22 | $7.25 | $7.25 | 7,402,400 |
| 2025-01-22 | $7.39 | $7.39 | $7.18 | $7.20 | $7.20 | 5,284,390 |
| 2025-01-21 | $7.45 | $7.50 | $7.28 | $7.35 | $7.35 | 9,977,210 |
| 2025-01-20 | $7.54 | $7.67 | $7.45 | $7.59 | $7.59 | 5,147,730 |
| 2025-01-17 | $7.50 | $7.58 | $7.42 | $7.49 | $7.49 | 4,779,230 |
| 2025-01-16 | $7.55 | $7.71 | $7.48 | $7.55 | $7.55 | 5,487,630 |
| 2025-01-15 | $7.60 | $7.66 | $7.47 | $7.53 | $7.53 | 5,479,400 |
| 2025-01-14 | $7.24 | $7.60 | $7.20 | $7.60 | $7.60 | 7,426,920 |
| 2025-01-13 | $7.15 | $7.28 | $6.94 | $7.19 | $7.19 | 4,367,300 |
| 2025-01-09 | $7.42 | $7.59 | $7.41 | $7.48 | $7.48 | 4,160,700 |
| 2025-01-08 | $7.55 | $7.59 | $7.24 | $7.49 | $7.49 | 7,262,100 |
| 2025-01-07 | $7.25 | $7.60 | $7.25 | $7.60 | $7.60 | 7,808,200 |
| 2025-01-06 | $7.22 | $7.35 | $6.97 | $7.25 | $7.25 | 5,588,400 |
| 2025-01-03 | $7.66 | $7.71 | $7.21 | $7.22 | $7.22 | 7,529,210 |
| 2025-01-02 | $7.87 | $7.96 | $7.56 | $7.66 | $7.66 | 7,348,800 |
| 2024-12-31 | $8.13 | $8.19 | $7.86 | $7.88 | $7.88 | 5,690,980 |
| 2024-12-30 | $8.25 | $8.37 | $8.00 | $8.10 | $8.10 | 5,043,120 |
| 2024-12-27 | $8.17 | $8.41 | $8.17 | $8.29 | $8.29 | 5,733,800 |
| 2024-12-26 | $8.10 | $8.27 | $8.06 | $8.19 | $8.19 | 5,229,410 |
| 2024-12-25 | $8.40 | $8.46 | $7.99 | $8.07 | $8.07 | 9,484,900 |
| 2024-12-24 | $8.40 | $8.60 | $8.33 | $8.47 | $8.47 | 7,060,520 |
| 2024-12-23 | $8.91 | $9.03 | $8.30 | $8.31 | $8.31 | 12,541,210 |
| 2024-12-20 | $8.97 | $9.10 | $8.87 | $8.95 | $8.95 | 6,983,620 |
| 2024-12-19 | $8.77 | $8.98 | $8.67 | $8.95 | $8.95 | 7,719,100 |
| 2024-12-18 | $8.95 | $8.96 | $8.67 | $8.79 | $8.79 | 7,535,920 |
| 2024-12-17 | $9.15 | $9.21 | $8.80 | $8.84 | $8.84 | 13,512,000 |
| 2024-12-16 | $9.27 | $9.40 | $9.12 | $9.18 | $9.18 | 8,435,100 |
| 2024-12-13 | $9.50 | $9.55 | $9.26 | $9.28 | $9.28 | 12,326,250 |
| 2024-12-12 | $9.65 | $9.71 | $9.48 | $9.57 | $9.57 | 11,056,100 |
| 2024-12-11 | $9.60 | $9.78 | $9.55 | $9.66 | $9.66 | 12,437,910 |
| 2024-12-10 | $9.99 | $10.12 | $9.66 | $9.67 | $9.67 | 22,652,080 |
| 2024-12-09 | $9.58 | $9.89 | $9.50 | $9.79 | $9.79 | 23,412,040 |
| 2024-12-06 | $9.30 | $9.58 | $9.13 | $9.56 | $9.56 | 21,951,900 |
| 2024-12-05 | $9.07 | $9.38 | $9.03 | $9.26 | $9.26 | 11,787,800 |
| 2024-12-04 | $9.27 | $9.27 | $9.01 | $9.06 | $9.06 | 11,268,720 |
| 2024-12-03 | $9.30 | $9.34 | $9.16 | $9.28 | $9.28 | 12,975,510 |
| 2024-12-02 | $9.16 | $9.31 | $9.06 | $9.27 | $9.27 | 13,643,420 |
| 2024-11-29 | $9.11 | $9.27 | $8.88 | $9.16 | $9.16 | 19,317,080 |
| 2024-11-28 | $9.24 | $9.37 | $9.10 | $9.11 | $9.11 | 13,641,510 |
| 2024-11-27 | $9.39 | $9.40 | $8.82 | $9.25 | $9.25 | 19,702,920 |
| 2024-11-26 | $9.50 | $10.14 | $9.38 | $9.42 | $9.42 | 20,787,900 |
| 2024-11-25 | $9.36 | $9.63 | $9.24 | $9.60 | $9.60 | 16,929,390 |
| 2024-11-22 | $9.76 | $10.00 | $9.33 | $9.35 | $9.35 | 23,215,380 |
| 2024-11-21 | $9.91 | $10.10 | $9.60 | $9.92 | $9.92 | 28,384,590 |
| 2024-11-20 | $9.69 | $10.12 | $9.49 | $10.00 | $10.00 | 32,263,310 |
| 2024-11-19 | $9.10 | $9.89 | $9.10 | $9.78 | $9.78 | 32,192,630 |
| 2024-11-18 | $9.92 | $10.60 | $9.20 | $9.57 | $9.57 | 41,293,040 |
| 2024-11-15 | $9.63 | $10.64 | $9.52 | $10.02 | $10.02 | 48,482,430 |
| 2024-11-14 | $10.25 | $10.81 | $9.80 | $9.85 | $9.85 | 62,108,190 |
| 2024-11-13 | $9.21 | $11.28 | $9.20 | $10.81 | $10.81 | 71,668,640 |
| 2024-11-12 | $9.73 | $9.75 | $9.17 | $9.40 | $9.40 | 27,536,510 |
| 2024-11-11 | $9.33 | $9.53 | $9.17 | $9.53 | $9.53 | 28,855,410 |
| 2024-11-08 | $9.27 | $9.60 | $9.17 | $9.29 | $9.29 | 32,951,070 |
| 2024-11-07 | $8.86 | $9.33 | $8.80 | $9.25 | $9.25 | 35,986,170 |
| 2024-11-06 | $8.85 | $9.12 | $8.77 | $8.86 | $8.86 | 30,172,990 |
| 2024-11-05 | $8.60 | $8.98 | $8.51 | $8.92 | $8.92 | 39,136,160 |
| 2024-11-04 | $8.11 | $8.99 | $8.10 | $8.56 | $8.56 | 23,515,340 |
| 2024-11-01 | $8.58 | $8.62 | $8.05 | $8.08 | $8.08 | 16,374,740 |
| 2024-10-31 | $8.41 | $8.70 | $8.35 | $8.61 | $8.61 | 18,234,360 |
| 2024-10-30 | $8.30 | $8.46 | $8.24 | $8.41 | $8.41 | 11,765,820 |
| 2024-10-29 | $8.68 | $8.80 | $8.35 | $8.37 | $8.37 | 16,152,900 |
| 2024-10-28 | $8.55 | $8.60 | $8.37 | $8.59 | $8.59 | 19,295,590 |
| 2024-10-25 | $8.35 | $8.75 | $8.35 | $8.66 | $8.66 | 17,723,910 |
| 2024-10-24 | $8.50 | $8.64 | $8.34 | $8.34 | $8.34 | 13,726,100 |
| 2024-10-23 | $8.61 | $8.88 | $8.44 | $8.56 | $8.56 | 24,042,180 |
| 2024-10-22 | $8.22 | $8.72 | $8.14 | $8.69 | $8.69 | 28,220,240 |
| 2024-10-21 | $8.07 | $8.35 | $8.05 | $8.25 | $8.25 | 21,857,590 |
| 2024-10-18 | $7.75 | $8.18 | $7.72 | $8.01 | $8.01 | 18,134,970 |
| 2024-10-17 | $7.90 | $8.07 | $7.79 | $7.80 | $7.80 | 13,377,900 |
| 2024-10-16 | $7.85 | $8.25 | $7.72 | $7.96 | $7.96 | 15,964,510 |
| 2024-10-15 | $8.01 | $8.27 | $7.85 | $7.98 | $7.98 | 18,412,860 |
| 2024-10-14 | $7.80 | $8.20 | $7.66 | $8.11 | $8.11 | 20,033,640 |
| 2024-10-11 | $8.06 | $8.12 | $7.62 | $7.73 | $7.73 | 14,628,950 |
| 2024-10-10 | $8.27 | $8.69 | $8.08 | $8.13 | $8.13 | 16,332,350 |
| 2024-10-09 | $9.24 | $9.24 | $8.26 | $8.27 | $8.27 | 28,382,150 |
| 2024-10-08 | $10.14 | $10.14 | $8.73 | $9.64 | $9.64 | 43,008,010 |
| 2024-09-30 | $7.65 | $8.57 | $7.50 | $8.50 | $8.50 | 33,771,400 |
| 2024-09-27 | $6.95 | $7.49 | $6.93 | $7.33 | $7.33 | 18,781,400 |
| 2024-09-26 | $6.66 | $6.86 | $6.64 | $6.86 | $6.86 | 9,505,230 |
| 2024-09-25 | $6.69 | $6.90 | $6.69 | $6.70 | $6.70 | 11,432,750 |
| 2024-09-24 | $6.44 | $6.63 | $6.39 | $6.63 | $6.63 | 10,605,800 |
| 2024-09-23 | $6.35 | $6.43 | $6.31 | $6.37 | $6.37 | 5,084,010 |
| 2024-09-20 | $6.46 | $6.64 | $6.34 | $6.38 | $6.38 | 8,951,360 |
| 2024-09-19 | $6.31 | $6.47 | $6.24 | $6.44 | $6.44 | 6,741,410 |
| 2024-09-18 | $6.37 | $6.40 | $6.15 | $6.26 | $6.26 | 6,939,900 |
| 2024-09-13 | $6.62 | $6.65 | $6.34 | $6.34 | $6.34 | 8,047,200 |
| 2024-09-12 | $6.58 | $6.74 | $6.53 | $6.62 | $6.62 | 8,238,000 |
| 2024-09-11 | $6.49 | $6.68 | $6.47 | $6.58 | $6.58 | 8,568,700 |
| 2024-09-10 | $6.54 | $6.58 | $6.42 | $6.53 | $6.53 | 6,511,810 |
| 2024-09-09 | $6.64 | $6.64 | $6.46 | $6.52 | $6.52 | 7,010,810 |
| 2024-09-06 | $6.68 | $6.71 | $6.48 | $6.71 | $6.71 | 9,223,900 |
| 2024-09-05 | $6.70 | $6.84 | $6.65 | $6.69 | $6.69 | 8,758,900 |
| 2024-09-04 | $6.58 | $6.98 | $6.50 | $6.68 | $6.68 | 14,550,400 |
| 2024-09-03 | $6.40 | $6.65 | $6.35 | $6.57 | $6.57 | 7,856,630 |
| 2024-09-02 | $6.65 | $6.69 | $6.41 | $6.41 | $6.41 | 9,410,770 |
| 2024-08-30 | $6.40 | $6.69 | $6.38 | $6.60 | $6.60 | 11,999,950 |
| 2024-08-29 | $6.13 | $6.50 | $6.13 | $6.40 | $6.40 | 13,865,430 |
| 2024-08-28 | $6.38 | $6.48 | $6.05 | $6.32 | $6.32 | 23,492,140 |
| 2024-08-27 | $7.05 | $7.17 | $6.76 | $6.81 | $6.81 | 13,327,430 |
| 2024-08-26 | $6.93 | $7.28 | $6.89 | $7.15 | $7.15 | 17,219,050 |
| 2024-08-23 | $7.46 | $7.65 | $6.83 | $7.05 | $7.05 | 32,116,920 |
| 2024-08-22 | $7.49 | $8.28 | $7.38 | $7.84 | $7.84 | 29,516,620 |
| 2024-08-21 | $7.36 | $7.50 | $7.26 | $7.45 | $7.45 | 10,234,400 |
| 2024-08-20 | $7.71 | $7.73 | $7.33 | $7.41 | $7.41 | 16,161,200 |
| 2024-08-19 | $7.62 | $7.98 | $7.56 | $7.78 | $7.78 | 19,651,680 |
| 2024-08-16 | $7.78 | $7.88 | $7.61 | $7.67 | $7.67 | 17,152,080 |
| 2024-08-15 | $7.87 | $7.93 | $7.73 | $7.83 | $7.83 | 21,863,970 |
| 2024-08-14 | $8.09 | $8.34 | $7.89 | $7.99 | $7.99 | 32,118,300 |
| 2024-08-13 | $7.29 | $8.70 | $7.21 | $8.02 | $8.02 | 39,383,720 |
| 2024-08-12 | $7.28 | $7.42 | $7.17 | $7.38 | $7.38 | 12,337,180 |
| 2024-08-09 | $7.27 | $7.33 | $7.18 | $7.18 | $7.18 | 4,050,900 |
| 2024-08-08 | $7.28 | $7.31 | $7.18 | $7.26 | $7.26 | 6,003,450 |
| 2024-08-07 | $7.31 | $7.42 | $7.21 | $7.34 | $7.34 | 9,085,000 |
| 2024-08-06 | $7.14 | $7.27 | $7.13 | $7.21 | $7.21 | 5,724,500 |
| 2024-08-05 | $7.15 | $7.34 | $7.06 | $7.06 | $7.06 | 8,327,920 |
| 2024-08-02 | $7.33 | $7.40 | $7.22 | $7.23 | $7.23 | 6,666,500 |
| 2024-08-01 | $7.42 | $7.48 | $7.37 | $7.40 | $7.40 | 7,311,810 |
| 2024-07-31 | $7.23 | $7.44 | $7.22 | $7.44 | $7.44 | 9,933,300 |
| 2024-07-30 | $7.22 | $7.28 | $7.15 | $7.26 | $7.26 | 5,528,940 |
| 2024-07-29 | $7.22 | $7.24 | $7.12 | $7.23 | $7.23 | 5,801,010 |
| 2024-07-26 | $7.04 | $7.30 | $7.00 | $7.21 | $7.21 | 9,479,350 |
| 2024-07-25 | $6.92 | $7.07 | $6.80 | $7.01 | $7.01 | 5,053,240 |
| 2024-07-24 | $7.01 | $7.08 | $6.89 | $6.92 | $6.92 | 5,860,010 |
| 2024-07-23 | $7.20 | $7.30 | $7.04 | $7.06 | $7.06 | 7,831,810 |
| 2024-07-22 | $7.04 | $7.16 | $7.02 | $7.13 | $7.13 | 5,333,030 |
| 2024-07-19 | $7.04 | $7.09 | $6.96 | $7.04 | $7.04 | 4,895,530 |
| 2024-07-18 | $6.92 | $7.15 | $6.76 | $7.05 | $7.05 | 6,993,880 |
| 2024-07-17 | $7.08 | $7.10 | $6.96 | $6.97 | $6.97 | 3,768,310 |
| 2024-07-16 | $7.03 | $7.09 | $6.97 | $7.06 | $7.06 | 3,733,100 |
| 2024-07-15 | $7.18 | $7.23 | $7.03 | $7.04 | $7.04 | 5,962,000 |
| 2024-07-12 | $7.22 | $7.28 | $7.16 | $7.23 | $7.23 | 7,269,800 |
| 2024-07-11 | $7.13 | $7.23 | $7.09 | $7.23 | $7.23 | 8,474,350 |
| 2024-07-10 | $7.09 | $7.14 | $6.96 | $6.97 | $6.97 | 5,575,300 |
| 2024-07-09 | $6.94 | $7.12 | $6.84 | $7.09 | $7.09 | 6,225,420 |
| 2024-07-08 | $7.22 | $7.28 | $6.93 | $6.95 | $6.95 | 5,752,400 |
| 2024-07-05 | $7.05 | $7.14 | $6.90 | $7.12 | $7.12 | 4,598,800 |
| 2024-07-04 | $7.16 | $7.24 | $7.01 | $7.02 | $7.02 | 5,451,600 |
| 2024-07-03 | $7.32 | $7.35 | $7.16 | $7.18 | $7.18 | 7,112,610 |
| 2024-07-02 | $7.14 | $7.27 | $7.11 | $7.22 | $7.22 | 6,607,610 |
| 2024-07-01 | $7.16 | $7.22 | $7.02 | $7.15 | $7.15 | 5,248,010 |
| 2024-06-28 | $7.05 | $7.24 | $7.00 | $7.16 | $7.16 | 7,158,080 |
| 2024-06-27 | $7.21 | $7.25 | $7.01 | $7.02 | $7.02 | 6,049,680 |
| 2024-06-26 | $6.93 | $7.18 | $6.82 | $7.17 | $7.17 | 6,459,870 |
| 2024-06-25 | $6.99 | $7.09 | $6.87 | $6.94 | $6.94 | 6,064,400 |
| 2024-06-24 | $7.27 | $7.38 | $6.97 | $6.99 | $6.99 | 9,596,280 |
| 2024-06-21 | $7.47 | $7.58 | $7.35 | $7.36 | $7.36 | 5,939,720 |
| 2024-06-20 | $7.72 | $7.80 | $7.47 | $7.50 | $7.50 | 7,097,810 |
| 2024-06-19 | $7.76 | $7.85 | $7.72 | $7.76 | $7.76 | 7,421,430 |
| 2024-06-18 | $7.65 | $7.75 | $7.53 | $7.73 | $7.73 | 8,094,330 |
| 2024-06-17 | $7.49 | $7.65 | $7.33 | $7.63 | $7.63 | 8,267,380 |
| 2024-06-14 | $7.40 | $7.63 | $7.32 | $7.53 | $7.53 | 7,949,480 |
| 2024-06-13 | $7.50 | $7.62 | $7.40 | $7.45 | $7.45 | 7,259,770 |
| 2024-06-12 | $7.43 | $7.51 | $7.38 | $7.49 | $7.49 | 5,693,580 |
| 2024-06-11 | $7.35 | $7.42 | $7.14 | $7.42 | $7.42 | 5,859,300 |
| 2024-06-07 | $7.31 | $7.46 | $7.15 | $7.34 | $7.34 | 9,632,130 |
| 2024-06-06 | $7.64 | $7.78 | $7.09 | $7.18 | $7.18 | 15,171,810 |
| 2024-06-05 | $8.00 | $8.02 | $7.69 | $7.70 | $7.70 | 8,587,600 |
| 2024-06-04 | $8.07 | $8.09 | $7.70 | $7.95 | $7.95 | 10,489,300 |
| 2024-06-03 | $8.37 | $8.38 | $7.98 | $8.10 | $8.10 | 14,459,230 |
| 2024-05-31 | $8.56 | $8.64 | $8.37 | $8.41 | $8.41 | 14,361,630 |
| 2024-05-30 | $8.83 | $9.06 | $8.60 | $8.63 | $8.63 | 20,738,030 |
| 2024-05-29 | $8.65 | $8.94 | $8.56 | $8.81 | $8.81 | 23,435,010 |
| 2024-05-28 | $8.41 | $8.76 | $8.39 | $8.65 | $8.65 | 17,613,860 |
| 2024-05-27 | $8.30 | $8.77 | $8.15 | $8.58 | $8.58 | 17,801,100 |
| 2024-05-24 | $8.40 | $8.56 | $8.29 | $8.32 | $8.32 | 9,696,070 |
| 2024-05-23 | $8.57 | $8.57 | $8.28 | $8.38 | $8.38 | 11,208,070 |
| 2024-05-22 | $8.28 | $8.60 | $8.28 | $8.55 | $8.55 | 12,679,410 |
| 2024-05-21 | $8.48 | $8.52 | $8.27 | $8.32 | $8.32 | 11,061,600 |
| 2024-05-20 | $8.47 | $8.75 | $8.34 | $8.62 | $8.62 | 15,076,970 |
| 2024-05-17 | $8.43 | $8.54 | $8.34 | $8.47 | $8.47 | 8,815,400 |
| 2024-05-16 | $8.53 | $8.59 | $8.41 | $8.45 | $8.45 | 9,778,600 |
| 2024-05-15 | $8.80 | $8.94 | $8.48 | $8.51 | $8.51 | 12,353,800 |
| 2024-05-14 | $8.79 | $8.93 | $8.73 | $8.78 | $8.78 | 10,667,600 |
| 2024-05-13 | $8.77 | $8.90 | $8.57 | $8.74 | $8.74 | 11,799,000 |
| 2024-05-10 | $9.05 | $9.09 | $8.80 | $8.91 | $8.91 | 15,512,120 |
| 2024-05-09 | $8.62 | $9.30 | $8.62 | $9.07 | $9.07 | 26,021,450 |
| 2024-05-08 | $8.71 | $8.85 | $8.61 | $8.64 | $8.64 | 8,894,400 |
| 2024-05-07 | $8.88 | $8.89 | $8.71 | $8.79 | $8.79 | 10,569,300 |
| 2024-05-06 | $8.78 | $8.93 | $8.73 | $8.83 | $8.83 | 12,403,500 |
| 2024-04-30 | $8.74 | $8.83 | $8.52 | $8.61 | $8.61 | 14,326,400 |
| 2024-04-29 | $8.32 | $8.79 | $8.31 | $8.76 | $8.76 | 21,691,500 |
| 2024-04-26 | $7.98 | $8.19 | $7.86 | $8.16 | $8.16 | 12,497,400 |
| 2024-04-25 | $8.02 | $8.19 | $7.91 | $8.01 | $8.01 | 9,457,100 |
| 2024-04-24 | $7.90 | $8.11 | $7.90 | $8.06 | $8.06 | 10,184,650 |
| 2024-04-23 | $7.70 | $8.05 | $7.62 | $7.94 | $7.94 | 13,307,360 |
| 2024-04-22 | $8.11 | $8.24 | $7.84 | $8.00 | $8.00 | 11,919,210 |
| 2024-04-19 | $8.42 | $8.49 | $8.13 | $8.21 | $8.21 | 16,336,260 |
| 2024-04-18 | $8.71 | $8.93 | $8.33 | $8.54 | $8.54 | 21,807,000 |
| 2024-04-17 | $8.40 | $8.82 | $8.40 | $8.77 | $8.77 | 25,851,800 |
| 2024-04-16 | $9.15 | $9.18 | $7.80 | $8.26 | $8.26 | 32,678,130 |
| 2024-04-15 | $9.85 | $10.30 | $9.07 | $9.22 | $9.22 | 34,809,720 |
| 2024-04-12 | $10.60 | $10.72 | $9.94 | $10.00 | $10.00 | 35,077,080 |
| 2024-04-11 | $10.54 | $11.19 | $10.18 | $10.60 | $10.60 | 52,236,860 |
| 2024-04-10 | $10.16 | $10.95 | $9.96 | $10.70 | $10.70 | 60,338,660 |
| 2024-04-09 | $9.09 | $10.52 | $9.09 | $10.26 | $10.26 | 47,474,290 |
| 2024-04-08 | $9.59 | $9.91 | $9.13 | $9.13 | $9.13 | 20,762,800 |
| 2024-04-03 | $9.89 | $9.96 | $9.48 | $9.52 | $9.52 | 24,905,840 |
| 2024-04-02 | $9.65 | $10.12 | $9.49 | $10.03 | $10.03 | 30,082,360 |
| 2024-04-01 | $9.12 | $9.52 | $9.11 | $9.50 | $9.50 | 12,183,240 |
| 2024-03-29 | $8.96 | $9.20 | $8.95 | $9.07 | $9.07 | 8,931,920 |
| 2024-03-28 | $8.70 | $9.05 | $8.70 | $8.91 | $8.91 | 9,903,870 |
| 2024-03-27 | $9.21 | $9.55 | $8.75 | $8.75 | $8.75 | 11,492,860 |
| 2024-03-26 | $9.40 | $9.40 | $8.94 | $9.18 | $9.18 | 11,432,850 |
| 2024-03-25 | $9.50 | $9.55 | $9.18 | $9.20 | $9.20 | 7,742,330 |
| 2024-03-22 | $9.70 | $9.74 | $9.40 | $9.53 | $9.53 | 8,348,100 |
| 2024-03-21 | $9.80 | $9.83 | $9.56 | $9.72 | $9.72 | 8,313,700 |
| 2024-03-20 | $9.68 | $9.78 | $9.63 | $9.75 | $9.75 | 8,699,850 |
| 2024-03-19 | $9.72 | $9.86 | $9.66 | $9.73 | $9.73 | 8,729,910 |
| 2024-03-18 | $9.54 | $9.72 | $9.54 | $9.72 | $9.72 | 9,524,490 |
| 2024-03-15 | $9.38 | $9.49 | $9.30 | $9.49 | $9.49 | 7,833,640 |
| 2024-03-14 | $9.55 | $9.63 | $9.28 | $9.44 | $9.44 | 9,828,360 |
| 2024-03-13 | $9.54 | $9.62 | $9.45 | $9.56 | $9.56 | 10,245,770 |
| 2024-03-12 | $9.61 | $9.74 | $9.44 | $9.52 | $9.52 | 16,185,980 |
| 2024-03-11 | $9.22 | $9.72 | $9.22 | $9.71 | $9.71 | 20,750,410 |
| 2024-03-08 | $8.99 | $9.17 | $8.95 | $9.12 | $9.12 | 8,513,300 |
| 2024-03-07 | $9.21 | $9.29 | $8.96 | $8.96 | $8.96 | 10,313,130 |
| 2024-03-06 | $8.90 | $9.29 | $8.88 | $9.18 | $9.18 | 12,297,810 |
| 2024-03-05 | $9.19 | $9.20 | $8.90 | $8.94 | $8.94 | 10,305,830 |
| 2024-03-04 | $9.30 | $9.46 | $9.07 | $9.24 | $9.24 | 11,753,570 |
| 2024-03-01 | $9.10 | $9.29 | $8.93 | $9.20 | $9.20 | 14,225,090 |
| 2024-02-29 | $8.50 | $9.07 | $8.50 | $9.07 | $9.07 | 15,546,290 |
| 2024-02-28 | $9.49 | $9.56 | $8.50 | $8.55 | $8.55 | 23,528,030 |
| 2024-02-27 | $8.96 | $9.33 | $8.86 | $9.31 | $9.31 | 14,519,200 |
| 2024-02-26 | $8.79 | $9.25 | $8.69 | $9.00 | $9.00 | 18,411,380 |
| 2024-02-23 | $8.44 | $8.80 | $8.32 | $8.79 | $8.79 | 15,024,540 |
| 2024-02-22 | $8.06 | $8.40 | $8.06 | $8.40 | $8.40 | 12,332,240 |
| 2024-02-21 | $8.03 | $8.41 | $7.92 | $8.20 | $8.20 | 14,094,800 |
| 2024-02-20 | $8.08 | $8.10 | $7.86 | $8.07 | $8.07 | 9,325,060 |
| 2024-02-19 | $7.89 | $8.20 | $7.81 | $8.10 | $8.10 | 16,398,640 |
| 2024-02-08 | $7.05 | $7.72 | $7.00 | $7.69 | $7.69 | 17,419,120 |
| 2024-02-07 | $7.13 | $7.38 | $6.86 | $6.99 | $6.99 | 14,975,250 |
| 2024-02-06 | $6.90 | $7.34 | $6.50 | $7.19 | $7.19 | 18,250,450 |
| 2024-02-05 | $7.79 | $7.90 | $6.85 | $7.00 | $7.00 | 19,064,070 |
| 2024-02-02 | $8.41 | $8.53 | $7.56 | $7.88 | $7.88 | 15,221,600 |
| 2024-02-01 | $8.50 | $8.65 | $8.27 | $8.39 | $8.39 | 12,236,000 |
| 2024-01-31 | $8.94 | $9.26 | $8.50 | $8.57 | $8.57 | 14,533,600 |
| 2024-01-30 | $9.30 | $9.43 | $9.05 | $9.06 | $9.06 | 8,767,400 |
| 2024-01-29 | $9.99 | $9.99 | $9.31 | $9.31 | $9.31 | 13,248,650 |
| 2024-01-26 | $10.15 | $10.31 | $9.95 | $9.97 | $9.97 | 14,757,890 |
| 2024-01-25 | $10.29 | $10.40 | $9.85 | $10.29 | $10.29 | 19,285,700 |
| 2024-01-24 | $10.31 | $10.96 | $9.83 | $10.11 | $10.11 | 21,460,040 |
| 2024-01-23 | $9.92 | $10.05 | $9.53 | $9.91 | $9.91 | 11,242,210 |
| 2024-01-22 | $10.35 | $10.50 | $9.76 | $9.95 | $9.95 | 16,203,430 |
| 2024-01-19 | $10.90 | $11.33 | $10.55 | $10.55 | $10.55 | 15,272,100 |
| 2024-01-18 | $10.80 | $11.20 | $10.54 | $10.95 | $10.95 | 18,046,350 |
| 2024-01-17 | $11.08 | $11.64 | $10.86 | $11.10 | $11.10 | 20,276,220 |
| 2024-01-16 | $11.02 | $11.24 | $10.84 | $11.02 | $11.02 | 6,939,800 |
| 2024-01-15 | $11.21 | $11.21 | $10.99 | $11.04 | $11.04 | 5,734,700 |
| 2024-01-12 | $11.12 | $11.48 | $11.10 | $11.24 | $11.24 | 7,593,200 |
| 2024-01-11 | $10.84 | $11.19 | $10.77 | $11.15 | $11.15 | 6,580,310 |
| 2024-01-10 | $10.84 | $11.07 | $10.65 | $10.84 | $10.84 | 6,242,900 |
| 2024-01-09 | $10.83 | $11.15 | $10.75 | $10.85 | $10.85 | 6,552,800 |
| 2024-01-08 | $11.08 | $11.15 | $10.83 | $10.83 | $10.83 | 5,160,810 |
| 2024-01-05 | $11.28 | $11.44 | $11.06 | $11.08 | $11.08 | 5,434,800 |
| 2024-01-04 | $11.40 | $11.45 | $11.25 | $11.28 | $11.28 | 4,683,200 |
| 2024-01-03 | $11.43 | $11.49 | $11.32 | $11.44 | $11.44 | 4,972,840 |
| 2024-01-02 | $11.58 | $11.60 | $11.44 | $11.48 | $11.48 | 6,632,570 |
| 2024-01-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-12-29 | $11.43 | $11.64 | $11.42 | $11.61 | $11.61 | 8,057,520 |
| 2023-12-28 | $10.82 | $11.50 | $10.75 | $11.46 | $11.46 | 13,739,300 |
| 2023-12-27 | $10.78 | $10.85 | $10.63 | $10.83 | $10.83 | 3,825,260 |
| 2023-12-26 | $10.95 | $10.95 | $10.71 | $10.73 | $10.73 | 4,408,260 |
| 2023-12-25 | $11.00 | $11.08 | $10.80 | $11.00 | $11.00 | 4,749,000 |
| 2023-12-22 | $10.98 | $11.23 | $10.87 | $11.02 | $11.02 | 7,113,200 |
| 2023-12-21 | $10.87 | $11.11 | $10.70 | $11.02 | $11.02 | 6,756,310 |
| 2023-12-20 | $10.99 | $11.09 | $10.88 | $10.97 | $10.97 | 3,891,090 |
| 2023-12-19 | $10.94 | $11.12 | $10.91 | $10.99 | $10.99 | 3,939,470 |
| 2023-12-18 | $11.22 | $11.26 | $10.93 | $10.95 | $10.95 | 6,298,860 |
| 2023-12-15 | $11.30 | $11.48 | $11.24 | $11.25 | $11.25 | 5,423,700 |
| 2023-12-14 | $11.47 | $11.54 | $11.30 | $11.30 | $11.30 | 4,576,500 |
| 2023-12-13 | $11.50 | $11.55 | $11.35 | $11.36 | $11.36 | 4,931,600 |
| 2023-12-12 | $11.59 | $11.63 | $11.48 | $11.53 | $11.53 | 4,714,820 |
| 2023-12-11 | $11.44 | $11.64 | $11.33 | $11.56 | $11.56 | 7,481,690 |
| 2023-12-08 | $11.66 | $11.74 | $11.46 | $11.50 | $11.50 | 6,902,380 |
| 2023-12-07 | $11.80 | $11.80 | $11.50 | $11.61 | $11.61 | 7,467,120 |
| 2023-12-06 | $11.64 | $12.00 | $11.61 | $11.85 | $11.85 | 7,902,270 |
| 2023-12-05 | $11.99 | $12.00 | $11.68 | $11.68 | $11.68 | 6,454,210 |
| 2023-12-04 | $12.15 | $12.21 | $12.01 | $12.02 | $12.02 | 6,228,350 |
| 2023-12-01 | $12.06 | $12.20 | $11.92 | $12.15 | $12.15 | 5,918,330 |
| 2023-11-30 | $12.19 | $12.26 | $11.90 | $12.02 | $12.02 | 6,942,110 |
| 2023-11-29 | $12.30 | $12.38 | $12.16 | $12.22 | $12.22 | 6,930,810 |
| 2023-11-28 | $12.17 | $12.40 | $12.11 | $12.29 | $12.29 | 8,897,600 |
| 2023-11-27 | $12.07 | $12.22 | $11.93 | $12.18 | $12.18 | 7,292,680 |
| 2023-11-24 | $12.49 | $12.50 | $12.05 | $12.10 | $12.10 | 9,150,710 |
| 2023-11-23 | $12.39 | $12.52 | $12.31 | $12.48 | $12.48 | 6,994,690 |
| 2023-11-22 | $12.58 | $12.65 | $12.32 | $12.36 | $12.36 | 10,229,850 |
| 2023-11-21 | $12.90 | $12.95 | $12.60 | $12.67 | $12.67 | 12,852,170 |
| 2023-11-20 | $12.93 | $12.98 | $12.71 | $12.92 | $12.92 | 14,463,350 |
| 2023-11-17 | $12.48 | $13.27 | $12.45 | $12.86 | $12.86 | 20,349,620 |
| 2023-11-16 | $12.76 | $12.78 | $12.55 | $12.55 | $12.55 | 13,413,480 |
| 2023-11-15 | $12.60 | $12.92 | $12.48 | $12.87 | $12.87 | 20,707,740 |
| 2023-11-14 | $12.41 | $12.53 | $12.35 | $12.47 | $12.47 | 8,497,740 |
| 2023-11-13 | $12.30 | $12.50 | $12.27 | $12.49 | $12.49 | 12,552,510 |
| 2023-11-10 | $12.23 | $12.34 | $12.06 | $12.30 | $12.30 | 8,229,060 |
| 2023-11-09 | $12.17 | $12.40 | $12.16 | $12.23 | $12.23 | 9,575,200 |
| 2023-11-08 | $12.22 | $12.32 | $12.11 | $12.23 | $12.23 | 7,105,260 |
| 2023-11-07 | $12.28 | $12.28 | $12.11 | $12.25 | $12.25 | 7,112,680 |
| 2023-11-06 | $12.05 | $12.32 | $12.01 | $12.28 | $12.28 | 9,977,740 |
| 2023-11-03 | $11.62 | $12.02 | $11.61 | $11.98 | $11.98 | 9,326,760 |
| 2023-11-02 | $11.89 | $11.96 | $11.58 | $11.59 | $11.59 | 7,121,380 |
| 2023-11-01 | $11.98 | $12.05 | $11.81 | $11.85 | $11.85 | 5,431,390 |
| 2023-10-31 | $12.12 | $12.21 | $11.86 | $11.93 | $11.93 | 8,841,610 |
| 2023-10-30 | $12.01 | $12.20 | $11.87 | $12.19 | $12.19 | 13,916,480 |
| 2023-10-27 | $11.94 | $12.15 | $11.75 | $12.08 | $12.08 | 13,195,470 |
| 2023-10-26 | $11.71 | $12.03 | $11.38 | $11.98 | $11.98 | 16,070,960 |
| 2023-10-25 | $12.25 | $12.49 | $11.65 | $11.85 | $11.85 | 21,001,840 |
| 2023-10-24 | $11.31 | $11.50 | $11.24 | $11.41 | $11.41 | 5,517,290 |
| 2023-10-23 | $11.83 | $11.83 | $11.20 | $11.25 | $11.25 | 6,253,220 |
| 2023-10-20 | $11.64 | $11.98 | $11.59 | $11.70 | $11.70 | 7,374,640 |
| 2023-10-19 | $11.84 | $11.96 | $11.62 | $11.67 | $11.67 | 5,919,610 |
| 2023-10-18 | $12.02 | $12.04 | $11.77 | $11.81 | $11.81 | 4,857,700 |
| 2023-10-17 | $12.11 | $12.16 | $11.95 | $12.03 | $12.03 | 5,410,140 |
| 2023-10-16 | $12.28 | $12.34 | $11.98 | $12.07 | $12.07 | 6,858,830 |
| 2023-10-13 | $12.45 | $12.45 | $12.23 | $12.35 | $12.35 | 5,683,540 |
| 2023-10-12 | $12.29 | $12.54 | $12.22 | $12.47 | $12.47 | 8,868,750 |
| 2023-10-11 | $12.38 | $12.45 | $12.18 | $12.23 | $12.23 | 11,019,950 |
| 2023-10-10 | $12.43 | $12.55 | $12.30 | $12.39 | $12.39 | 6,731,000 |
| 2023-10-09 | $12.37 | $12.63 | $12.33 | $12.47 | $12.47 | 8,991,100 |
| 2023-09-28 | $12.18 | $12.44 | $12.12 | $12.42 | $12.42 | 8,126,880 |
| 2023-09-27 | $12.08 | $12.39 | $12.01 | $12.19 | $12.19 | 8,984,100 |
| 2023-09-26 | $12.00 | $12.19 | $11.98 | $12.09 | $12.09 | 6,000,300 |
| 2023-09-25 | $12.21 | $12.26 | $11.94 | $12.02 | $12.02 | 8,094,500 |
| 2023-09-22 | $11.85 | $12.25 | $11.85 | $12.24 | $12.24 | 9,722,610 |
| 2023-09-21 | $12.00 | $12.20 | $11.80 | $11.91 | $11.91 | 9,652,520 |
| 2023-09-20 | $12.24 | $12.39 | $11.98 | $12.02 | $12.02 | 11,032,310 |
| 2023-09-19 | $12.16 | $12.35 | $12.04 | $12.06 | $12.06 | 8,411,330 |
| 2023-09-18 | $12.10 | $12.48 | $12.02 | $12.16 | $12.16 | 8,415,700 |
| 2023-09-15 | $12.38 | $12.43 | $12.14 | $12.22 | $12.22 | 7,558,100 |
| 2023-09-14 | $12.70 | $12.90 | $12.26 | $12.42 | $12.42 | 11,624,100 |
| 2023-09-13 | $12.83 | $13.38 | $12.65 | $12.90 | $12.90 | 23,794,880 |
| 2023-09-12 | $12.50 | $13.00 | $12.39 | $12.76 | $12.76 | 17,389,000 |
| 2023-09-11 | $13.03 | $13.03 | $11.84 | $12.51 | $12.51 | 32,093,540 |
| 2023-09-08 | $13.27 | $13.42 | $13.10 | $13.10 | $13.10 | 5,385,800 |
| 2023-09-07 | $13.67 | $13.89 | $13.25 | $13.27 | $13.27 | 7,046,520 |
| 2023-09-06 | $13.69 | $13.69 | $13.43 | $13.54 | $13.54 | 4,711,510 |
| 2023-09-05 | $13.78 | $13.80 | $13.49 | $13.63 | $13.63 | 6,385,660 |
| 2023-09-04 | $13.80 | $13.88 | $13.63 | $13.78 | $13.78 | 5,557,960 |
| 2023-09-01 | $13.89 | $13.90 | $13.58 | $13.76 | $13.76 | 4,512,090 |
| 2023-08-31 | $14.00 | $14.15 | $13.80 | $13.81 | $13.81 | 5,780,800 |
| 2023-08-30 | $13.60 | $14.32 | $13.55 | $14.16 | $14.16 | 11,423,520 |
| 2023-08-29 | $13.50 | $13.69 | $13.15 | $13.69 | $13.69 | 13,395,510 |
| 2023-08-28 | $13.48 | $13.68 | $12.70 | $12.83 | $12.83 | 5,677,900 |
| 2023-08-25 | $12.89 | $13.19 | $12.72 | $12.84 | $12.84 | 4,326,600 |
| 2023-08-24 | $13.14 | $13.35 | $12.88 | $12.93 | $12.93 | 6,632,600 |
| 2023-08-23 | $13.63 | $13.63 | $13.12 | $13.14 | $13.14 | 4,112,100 |
| 2023-08-22 | $13.58 | $13.70 | $13.21 | $13.53 | $13.53 | 3,622,910 |
| 2023-08-21 | $13.81 | $14.15 | $13.43 | $13.45 | $13.45 | 5,193,100 |
| 2023-08-18 | $13.90 | $14.17 | $13.89 | $13.97 | $13.97 | 4,523,180 |
| 2023-08-17 | $13.65 | $14.10 | $13.55 | $13.90 | $13.90 | 4,337,420 |
| 2023-08-16 | $13.75 | $13.98 | $13.66 | $13.66 | $13.66 | 2,349,200 |
| 2023-08-15 | $14.12 | $14.26 | $13.75 | $13.86 | $13.86 | 3,375,030 |
| 2023-08-14 | $14.10 | $14.26 | $13.83 | $14.15 | $14.15 | 4,622,000 |
| 2023-08-11 | $14.61 | $14.73 | $14.21 | $14.23 | $14.23 | 5,123,200 |
| 2023-08-10 | $14.62 | $14.88 | $14.52 | $14.60 | $14.60 | 2,867,610 |
| 2023-08-09 | $15.00 | $15.05 | $14.64 | $14.68 | $14.68 | 4,247,200 |
| 2023-08-08 | $15.20 | $15.20 | $14.94 | $15.01 | $15.01 | 3,066,650 |
| 2023-08-07 | $15.37 | $15.37 | $14.91 | $15.17 | $15.17 | 4,519,400 |
| 2023-08-04 | $15.30 | $15.40 | $15.11 | $15.33 | $15.33 | 5,000,540 |
| 2023-08-03 | $15.20 | $15.32 | $14.95 | $15.17 | $15.17 | 5,177,870 |
| 2023-08-02 | $15.26 | $15.55 | $15.10 | $15.35 | $15.35 | 7,596,700 |
| 2023-08-01 | $14.85 | $15.39 | $14.71 | $15.25 | $15.25 | 12,548,260 |
| 2023-07-31 | $15.35 | $15.48 | $14.51 | $14.78 | $14.78 | 16,546,770 |
| 2023-07-28 | $14.72 | $15.67 | $14.55 | $15.34 | $15.34 | 13,819,220 |
| 2023-07-27 | $14.90 | $15.18 | $14.75 | $14.76 | $14.76 | 4,861,700 |
| 2023-07-26 | $15.35 | $15.35 | $14.87 | $14.97 | $14.97 | 6,625,290 |
| 2023-07-25 | $15.32 | $15.67 | $15.18 | $15.34 | $15.34 | 7,680,000 |
| 2023-07-24 | $15.30 | $15.44 | $15.00 | $15.12 | $15.12 | 4,230,460 |
| 2023-07-21 | $15.44 | $15.50 | $15.10 | $15.18 | $15.18 | 4,413,950 |
| 2023-07-20 | $15.82 | $16.06 | $15.48 | $15.50 | $15.50 | 5,324,030 |
| 2023-07-19 | $16.19 | $16.35 | $15.78 | $15.85 | $15.85 | 5,927,000 |
| 2023-07-18 | $16.40 | $16.40 | $15.99 | $16.05 | $16.05 | 5,799,920 |
| 2023-07-17 | $16.31 | $16.66 | $16.19 | $16.33 | $16.33 | 7,812,300 |
| 2023-07-14 | $17.38 | $17.38 | $16.47 | $16.50 | $16.50 | 11,252,500 |
| 2023-07-13 | $16.99 | $17.76 | $16.99 | $17.28 | $17.28 | 11,133,300 |
| 2023-07-12 | $17.45 | $17.66 | $17.16 | $17.23 | $17.23 | 8,316,700 |
| 2023-07-11 | $17.39 | $17.60 | $17.10 | $17.46 | $17.46 | 7,670,400 |
| 2023-07-10 | $17.20 | $17.70 | $17.03 | $17.27 | $17.27 | 9,221,670 |
| 2023-07-07 | $17.57 | $17.88 | $17.19 | $17.34 | $17.34 | 7,405,510 |
| 2023-07-06 | $18.00 | $18.20 | $17.47 | $17.66 | $17.66 | 9,886,320 |
| 2023-07-05 | $18.01 | $18.70 | $17.90 | $18.13 | $18.13 | 11,402,000 |
| 2023-07-04 | $19.10 | $19.10 | $17.86 | $18.22 | $18.22 | 23,204,940 |
| 2023-07-03 | $17.20 | $19.38 | $17.17 | $18.67 | $18.67 | 30,587,090 |
| 2023-06-30 | $17.10 | $17.41 | $16.77 | $17.16 | $17.16 | 14,579,850 |
| 2023-06-29 | $16.25 | $16.98 | $16.16 | $16.90 | $16.90 | 15,460,830 |
| 2023-06-28 | $15.89 | $16.50 | $15.41 | $16.42 | $16.42 | 18,898,650 |
| 2023-06-27 | $15.66 | $16.20 | $15.50 | $15.90 | $15.90 | 6,934,900 |
| 2023-06-26 | $15.99 | $16.33 | $15.50 | $15.60 | $15.60 | 6,630,350 |
| 2023-06-21 | $16.25 | $16.52 | $15.94 | $16.00 | $16.00 | 6,894,100 |
| 2023-06-20 | $16.34 | $16.66 | $16.26 | $16.33 | $16.33 | 10,003,250 |
| 2023-06-19 | $16.42 | $16.86 | $16.21 | $16.27 | $16.27 | 13,984,850 |
| 2023-06-16 | $16.26 | $16.75 | $16.06 | $16.53 | $16.53 | 15,520,260 |
| 2023-06-15 | $15.41 | $16.32 | $15.28 | $16.07 | $16.07 | 15,208,730 |
| 2023-06-14 | $15.15 | $15.63 | $14.90 | $15.51 | $15.51 | 12,796,460 |
| 2023-06-13 | $14.84 | $15.11 | $14.84 | $14.98 | $14.98 | 5,256,780 |
| 2023-06-12 | $14.86 | $14.96 | $14.50 | $14.82 | $14.82 | 8,288,080 |
| 2023-06-09 | $15.01 | $15.15 | $14.80 | $14.82 | $14.82 | 6,340,100 |
| 2023-06-08 | $15.34 | $15.48 | $14.94 | $15.00 | $15.00 | 6,870,800 |
| 2023-06-07 | $15.37 | $15.52 | $15.08 | $15.35 | $15.35 | 5,682,100 |
| 2023-06-06 | $15.86 | $15.89 | $15.41 | $15.47 | $15.47 | 6,055,200 |
| 2023-06-05 | $15.72 | $16.09 | $15.49 | $15.88 | $15.88 | 8,664,600 |
| 2023-06-02 | $15.35 | $16.17 | $15.35 | $15.83 | $15.83 | 10,006,930 |
| 2023-06-01 | $15.40 | $15.85 | $15.24 | $15.33 | $15.33 | 8,601,580 |
| 2023-05-31 | $15.89 | $15.99 | $15.44 | $15.52 | $15.52 | 9,963,590 |
| 2023-05-30 | $15.95 | $16.11 | $15.79 | $15.89 | $15.89 | 9,323,020 |
| 2023-05-29 | $16.16 | $16.29 | $15.70 | $15.90 | $15.90 | 12,276,720 |
| 2023-05-26 | $17.38 | $17.77 | $15.97 | $16.17 | $16.17 | 23,064,350 |
| 2023-05-25 | $16.31 | $17.40 | $16.17 | $17.28 | $17.28 | 25,618,140 |
| 2023-05-24 | $16.05 | $16.66 | $15.90 | $16.31 | $16.31 | 13,986,560 |
| 2023-05-23 | $16.26 | $16.78 | $15.95 | $16.10 | $16.10 | 11,653,030 |
| 2023-05-22 | $15.90 | $16.54 | $15.85 | $16.32 | $16.32 | 12,222,000 |
| 2023-05-19 | $16.10 | $16.64 | $15.85 | $15.89 | $15.89 | 12,079,700 |
| 2023-05-18 | $16.05 | $16.24 | $15.77 | $16.17 | $16.17 | 10,317,210 |
| 2023-05-17 | $15.75 | $16.30 | $15.68 | $16.20 | $16.20 | 13,834,480 |
| 2023-05-16 | $16.41 | $17.22 | $15.80 | $15.93 | $15.93 | 20,393,850 |
| 2023-05-15 | $16.20 | $16.52 | $16.10 | $16.35 | $16.35 | 19,833,970 |
| 2023-05-12 | $15.14 | $16.69 | $15.02 | $16.09 | $16.09 | 30,122,740 |
| 2023-05-11 | $14.43 | $15.32 | $14.30 | $15.16 | $15.16 | 17,605,710 |
| 2023-05-10 | $13.67 | $14.60 | $13.64 | $14.55 | $14.55 | 11,464,920 |
| 2023-05-09 | $14.13 | $14.53 | $13.74 | $13.80 | $13.80 | 7,078,780 |
| 2023-05-08 | $14.28 | $14.50 | $14.00 | $14.39 | $14.39 | 6,948,810 |
| 2023-05-05 | $14.17 | $14.38 | $13.61 | $14.00 | $14.00 | 7,421,020 |
| 2023-05-04 | $13.92 | $14.54 | $13.90 | $14.25 | $14.25 | 7,693,300 |
| 2023-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-28 | $12.98 | $14.10 | $12.66 | $14.00 | $14.00 | 13,106,400 |
| 2023-04-27 | $14.00 | $14.32 | $13.79 | $13.85 | $13.85 | 7,340,510 |
| 2023-04-26 | $13.20 | $14.45 | $13.20 | $14.16 | $14.16 | 17,261,050 |
| 2023-04-25 | $13.86 | $14.10 | $13.11 | $13.28 | $13.28 | 12,568,530 |
| 2023-04-24 | $13.67 | $14.13 | $13.56 | $13.93 | $13.93 | 8,551,280 |
| 2023-04-21 | $14.28 | $14.75 | $14.00 | $14.01 | $14.01 | 11,138,100 |
| 2023-04-20 | $15.00 | $15.00 | $14.20 | $14.23 | $14.23 | 16,727,230 |
| 2023-04-19 | $14.70 | $15.28 | $14.25 | $15.12 | $15.12 | 19,019,980 |
| 2023-04-18 | $14.26 | $15.06 | $14.21 | $14.68 | $14.68 | 17,946,060 |
| 2023-04-17 | $14.20 | $14.51 | $14.16 | $14.25 | $14.25 | 6,606,500 |
| 2023-04-14 | $14.39 | $14.59 | $14.08 | $14.28 | $14.28 | 9,464,070 |
| 2023-04-13 | $14.53 | $14.59 | $14.12 | $14.35 | $14.35 | 13,187,700 |
| 2023-04-12 | $14.97 | $14.97 | $14.39 | $14.52 | $14.52 | 12,750,720 |
| 2023-04-11 | $15.58 | $15.58 | $14.68 | $14.93 | $14.93 | 23,373,280 |
| 2023-04-10 | $14.66 | $15.90 | $14.59 | $15.70 | $15.70 | 26,884,620 |
| 2023-04-07 | $14.65 | $14.98 | $14.55 | $14.58 | $14.58 | 10,265,100 |
| 2023-04-06 | $14.49 | $14.94 | $14.27 | $14.68 | $14.68 | 13,421,600 |
| 2023-04-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-04-04 | $14.98 | $14.98 | $14.16 | $14.41 | $14.41 | 17,078,200 |
| 2023-04-03 | $15.31 | $15.31 | $14.78 | $14.95 | $14.95 | 15,104,690 |
| 2023-03-31 | $14.96 | $15.36 | $14.76 | $15.30 | $15.30 | 9,508,600 |
| 2023-03-30 | $14.80 | $15.08 | $14.60 | $14.95 | $14.95 | 7,938,410 |
| 2023-03-29 | $15.00 | $15.18 | $14.69 | $14.80 | $14.80 | 7,366,590 |
| 2023-03-28 | $15.24 | $15.36 | $14.88 | $14.92 | $14.92 | 10,429,380 |
| 2023-03-27 | $15.05 | $15.52 | $14.86 | $15.41 | $15.41 | 13,791,810 |
| 2023-03-24 | $14.99 | $15.50 | $14.95 | $15.20 | $15.20 | 13,188,580 |
| 2023-03-23 | $15.15 | $15.38 | $14.80 | $15.09 | $15.09 | 13,206,300 |
| 2023-03-22 | $15.80 | $16.16 | $14.98 | $15.17 | $15.17 | 18,387,920 |
| 2023-03-21 | $15.60 | $15.89 | $15.00 | $15.84 | $15.84 | 16,268,430 |
| 2023-03-20 | $15.33 | $15.99 | $14.72 | $15.53 | $15.53 | 22,592,800 |
| 2023-03-17 | $15.79 | $15.79 | $15.31 | $15.33 | $15.33 | 9,091,700 |
| 2023-03-16 | $16.00 | $16.29 | $15.56 | $15.64 | $15.64 | 9,272,200 |
| 2023-03-15 | $16.35 | $16.61 | $16.03 | $16.09 | $16.09 | 8,157,140 |
| 2023-03-14 | $17.19 | $17.20 | $15.85 | $16.32 | $16.32 | 18,406,380 |
| 2023-03-13 | $17.55 | $17.77 | $17.00 | $17.15 | $17.15 | 11,212,900 |
| 2023-03-10 | $17.96 | $18.15 | $17.49 | $17.63 | $17.63 | 14,443,190 |
| 2023-03-09 | $17.84 | $18.42 | $17.69 | $18.15 | $18.15 | 14,615,430 |
| 2023-03-08 | $17.62 | $18.49 | $17.55 | $17.85 | $17.85 | 15,641,050 |
| 2023-03-07 | $18.00 | $18.18 | $17.77 | $17.88 | $17.88 | 14,597,670 |
| 2023-03-06 | $17.15 | $18.44 | $16.69 | $18.18 | $18.18 | 23,740,620 |
| 2023-03-03 | $16.83 | $17.55 | $16.76 | $17.14 | $17.14 | 13,289,250 |
| 2023-03-02 | $17.47 | $17.66 | $16.70 | $16.84 | $16.84 | 14,898,620 |
| 2023-03-01 | $17.95 | $17.95 | $17.19 | $17.42 | $17.42 | 10,939,910 |
| 2023-02-28 | $17.91 | $17.91 | $16.85 | $17.56 | $17.56 | 17,036,100 |
| 2023-02-27 | $18.25 | $18.80 | $17.99 | $18.10 | $18.10 | 14,139,030 |
| 2023-02-24 | $18.85 | $18.99 | $18.10 | $18.25 | $18.25 | 17,554,890 |
| 2023-02-23 | $19.30 | $19.69 | $18.85 | $19.02 | $19.02 | 24,978,240 |
| 2023-02-22 | $17.60 | $19.97 | $17.35 | $19.08 | $19.08 | 43,636,190 |
| 2023-02-21 | $16.71 | $17.50 | $16.50 | $17.09 | $17.09 | 21,112,540 |
| 2023-02-20 | $16.05 | $16.41 | $15.90 | $16.32 | $16.32 | 12,271,420 |
| 2023-02-17 | $16.00 | $16.33 | $15.81 | $16.00 | $16.00 | 11,808,560 |
| 2023-02-16 | $16.88 | $16.91 | $15.85 | $16.00 | $16.00 | 17,873,880 |
| 2023-02-15 | $17.55 | $17.55 | $16.80 | $16.92 | $16.92 | 14,474,180 |
| 2023-02-14 | $17.68 | $17.79 | $17.04 | $17.33 | $17.33 | 14,715,200 |
| 2023-02-13 | $17.72 | $18.56 | $17.56 | $17.76 | $17.76 | 18,566,790 |
| 2023-02-10 | $18.24 | $18.59 | $17.69 | $17.96 | $17.96 | 23,136,810 |
| 2023-02-09 | $16.90 | $17.86 | $16.55 | $17.71 | $17.71 | 21,552,380 |
| 2023-02-08 | $16.50 | $16.90 | $16.29 | $16.75 | $16.75 | 16,344,330 |
| 2023-02-07 | $16.40 | $16.89 | $16.21 | $16.30 | $16.30 | 16,344,370 |
| 2023-02-06 | $15.89 | $16.73 | $15.80 | $16.54 | $16.54 | 21,009,540 |
| 2023-02-03 | $16.16 | $16.42 | $15.78 | $16.06 | $16.06 | 15,591,310 |
| 2023-02-02 | $15.73 | $16.53 | $15.59 | $16.24 | $16.24 | 25,646,800 |
| 2023-02-01 | $15.30 | $15.87 | $14.97 | $15.73 | $15.73 | 22,205,640 |
| 2023-01-31 | $14.88 | $15.44 | $14.72 | $15.21 | $15.21 | 16,033,530 |
| 2023-01-30 | $14.98 | $15.60 | $14.82 | $14.98 | $14.98 | 24,506,320 |
| 2023-01-20 | $13.43 | $14.80 | $13.43 | $14.65 | $14.65 | 23,134,420 |
| 2023-01-19 | $13.01 | $13.55 | $12.89 | $13.45 | $13.45 | 11,834,610 |
| 2023-01-18 | $13.39 | $13.66 | $13.30 | $13.44 | $13.44 | 6,872,000 |
| 2023-01-17 | $13.41 | $13.82 | $13.20 | $13.29 | $13.29 | 9,784,000 |
| 2023-01-16 | $13.13 | $13.56 | $12.92 | $13.41 | $13.41 | 10,805,380 |
| 2023-01-13 | $13.47 | $13.54 | $12.90 | $13.12 | $13.12 | 17,460,190 |
| 2023-01-12 | $13.59 | $13.85 | $13.40 | $13.50 | $13.50 | 7,785,410 |
| 2023-01-11 | $13.50 | $13.85 | $13.21 | $13.55 | $13.55 | 11,860,760 |
| 2023-01-10 | $13.90 | $13.97 | $13.33 | $13.48 | $13.48 | 13,697,850 |
| 2023-01-09 | $13.58 | $13.97 | $13.33 | $13.77 | $13.77 | 12,935,270 |
| 2023-01-06 | $13.43 | $14.11 | $13.38 | $13.55 | $13.55 | 24,976,470 |
| 2023-01-05 | $12.59 | $13.76 | $12.41 | $13.34 | $13.34 | 21,259,990 |
| 2023-01-04 | $12.16 | $12.83 | $12.00 | $12.45 | $12.45 | 13,726,620 |
| 2023-01-03 | $11.51 | $12.19 | $11.48 | $12.16 | $12.16 | 10,448,070 |
| 2023-01-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2022-12-30 | $11.66 | $11.75 | $11.51 | $11.53 | $11.53 | 5,706,640 |
| 2022-12-29 | $11.92 | $11.97 | $11.58 | $11.60 | $11.60 | 5,502,490 |
| 2022-12-28 | $12.02 | $12.12 | $11.70 | $11.86 | $11.86 | 8,379,030 |
| 2022-12-27 | $12.05 | $12.39 | $11.86 | $12.16 | $12.16 | 9,024,160 |
| 2022-12-26 | $11.35 | $12.09 | $11.23 | $12.05 | $12.05 | 14,708,060 |
| 2022-12-23 | $11.91 | $12.06 | $11.08 | $11.28 | $11.28 | 15,424,190 |
| 2022-12-22 | $12.60 | $12.65 | $11.96 | $12.00 | $12.00 | 7,356,300 |
| 2022-12-21 | $12.96 | $13.02 | $12.40 | $12.50 | $12.50 | 7,093,660 |
| 2022-12-20 | $12.88 | $13.20 | $12.71 | $12.91 | $12.91 | 5,178,520 |
| 2022-12-19 | $13.05 | $13.59 | $12.81 | $12.91 | $12.91 | 9,762,800 |
| 2022-12-16 | $13.68 | $13.68 | $12.78 | $12.81 | $12.81 | 9,115,200 |
| 2022-12-15 | $13.20 | $13.50 | $13.20 | $13.47 | $13.47 | 4,552,600 |
| 2022-12-14 | $13.43 | $13.69 | $13.14 | $13.19 | $13.19 | 5,215,640 |
| 2022-12-13 | $13.70 | $13.92 | $13.39 | $13.44 | $13.44 | 7,430,020 |
| 2022-12-12 | $13.62 | $13.86 | $13.52 | $13.69 | $13.69 | 7,164,900 |
| 2022-12-09 | $14.16 | $14.32 | $13.72 | $13.77 | $13.77 | 12,303,490 |
| 2022-12-08 | $14.01 | $14.95 | $13.88 | $14.29 | $14.29 | 17,961,280 |
| 2022-12-07 | $13.87 | $14.40 | $13.82 | $14.15 | $14.15 | 13,752,260 |
| 2022-12-06 | $14.18 | $14.34 | $13.62 | $13.91 | $13.91 | 11,654,300 |
| 2022-12-05 | $14.36 | $14.70 | $13.75 | $14.02 | $14.02 | 19,253,330 |
| 2022-12-01 | $13.63 | $14.04 | $13.63 | $13.76 | $13.76 | 11,986,750 |
| 2022-11-30 | $13.58 | $13.90 | $13.31 | $13.60 | $13.60 | 15,583,130 |
| 2022-11-29 | $13.56 | $13.90 | $13.36 | $13.52 | $13.52 | 14,217,110 |
| 2022-11-28 | $12.80 | $13.81 | $12.71 | $13.56 | $13.56 | 14,838,500 |
| 2022-11-25 | $13.62 | $13.68 | $12.98 | $13.06 | $13.06 | 15,095,870 |
| 2022-11-24 | $13.90 | $14.11 | $13.60 | $13.75 | $13.75 | 24,541,330 |
| 2022-11-23 | $13.08 | $14.29 | $13.07 | $14.00 | $14.00 | 37,069,280 |
| 2022-11-22 | $12.70 | $13.35 | $12.57 | $13.01 | $13.01 | 22,758,770 |
| 2022-11-21 | $12.37 | $12.80 | $12.10 | $12.68 | $12.68 | 20,751,860 |
| 2022-11-18 | $12.01 | $12.22 | $11.87 | $12.06 | $12.06 | 8,250,660 |
| 2022-11-17 | $11.96 | $11.96 | $11.70 | $11.85 | $11.85 | 6,809,700 |
| 2022-11-16 | $12.24 | $12.34 | $11.96 | $12.00 | $12.00 | 5,772,700 |
| 2022-11-15 | $11.88 | $12.24 | $11.86 | $12.24 | $12.24 | 5,438,050 |
| 2022-11-14 | $12.18 | $12.30 | $11.90 | $11.90 | $11.90 | 7,805,840 |
| 2022-11-11 | $12.55 | $12.68 | $12.21 | $12.23 | $12.23 | 10,209,770 |
| 2022-11-10 | $12.38 | $12.52 | $12.15 | $12.29 | $12.29 | 8,542,640 |
| 2022-11-09 | $12.80 | $12.81 | $12.45 | $12.45 | $12.45 | 8,151,800 |
| 2022-11-08 | $13.17 | $13.38 | $12.65 | $12.79 | $12.79 | 17,840,380 |
| 2022-11-07 | $12.16 | $13.39 | $12.15 | $13.16 | $13.16 | 24,696,520 |
| 2022-11-04 | $12.04 | $12.30 | $11.93 | $12.20 | $12.20 | 9,515,740 |
| 2022-11-03 | $11.90 | $12.31 | $11.83 | $11.86 | $11.86 | 9,037,240 |
| 2022-11-02 | $12.06 | $12.22 | $11.84 | $12.02 | $12.02 | 8,616,270 |
| 2022-11-01 | $11.27 | $12.06 | $11.27 | $12.05 | $12.05 | 13,084,560 |
| 2022-10-31 | $11.01 | $11.44 | $10.95 | $11.27 | $11.27 | 6,555,700 |
| 2022-10-28 | $11.72 | $11.88 | $10.95 | $11.09 | $11.09 | 12,347,340 |
| 2022-10-27 | $11.89 | $12.34 | $11.78 | $11.90 | $11.90 | 10,660,150 |
| 2022-10-26 | $11.99 | $12.56 | $11.83 | $12.34 | $12.34 | 11,782,860 |
| 2022-10-25 | $11.95 | $12.15 | $11.53 | $12.03 | $12.03 | 10,829,870 |
| 2022-10-24 | $12.50 | $12.59 | $12.01 | $12.05 | $12.05 | 13,612,860 |
| 2022-10-21 | $12.17 | $12.78 | $12.00 | $12.39 | $12.39 | 20,205,400 |
| 2022-10-20 | $12.36 | $12.46 | $12.02 | $12.05 | $12.05 | 25,870,900 |
| 2022-10-19 | $11.40 | $13.68 | $11.30 | $12.87 | $12.87 | 39,948,740 |
| 2022-10-18 | $11.00 | $11.60 | $10.98 | $11.40 | $11.40 | 9,681,940 |
| 2022-10-17 | $10.90 | $11.05 | $10.75 | $11.03 | $11.03 | 5,772,990 |
| 2022-10-14 | $10.68 | $10.89 | $10.60 | $10.79 | $10.79 | 5,690,280 |
| 2022-10-13 | $10.40 | $10.75 | $10.32 | $10.63 | $10.63 | 6,181,410 |
| 2022-10-12 | $9.95 | $10.43 | $9.87 | $10.43 | $10.43 | 5,693,200 |
| 2022-10-11 | $9.80 | $10.00 | $9.67 | $9.92 | $9.92 | 3,397,400 |
| 2022-10-10 | $9.97 | $10.12 | $9.66 | $9.71 | $9.71 | 4,207,710 |
| 2022-09-30 | $10.15 | $10.21 | $9.95 | $9.95 | $9.95 | 3,578,300 |
| 2022-09-29 | $10.35 | $10.42 | $10.08 | $10.12 | $10.12 | 4,394,000 |
| 2022-09-28 | $10.69 | $10.78 | $10.23 | $10.23 | $10.23 | 5,322,600 |
| 2022-09-27 | $10.50 | $10.80 | $10.49 | $10.72 | $10.72 | 4,223,030 |
| 2022-09-26 | $10.61 | $10.79 | $10.40 | $10.52 | $10.52 | 5,091,330 |
| 2022-09-23 | $11.02 | $11.02 | $10.48 | $10.61 | $10.61 | 5,711,080 |
| 2022-09-22 | $10.83 | $11.09 | $10.82 | $10.88 | $10.88 | 4,571,130 |
| 2022-09-21 | $10.82 | $10.98 | $10.66 | $10.95 | $10.95 | 5,088,270 |
| 2022-09-20 | $10.59 | $10.95 | $10.59 | $10.87 | $10.87 | 6,558,300 |
| 2022-09-19 | $10.60 | $10.72 | $10.39 | $10.45 | $10.45 | 4,816,910 |
| 2022-09-16 | $11.00 | $11.03 | $10.65 | $10.65 | $10.65 | 6,421,150 |
| 2022-09-15 | $11.65 | $11.70 | $10.85 | $11.04 | $11.04 | 9,115,010 |
| 2022-09-14 | $11.78 | $11.87 | $11.54 | $11.64 | $11.64 | 5,507,060 |
| 2022-09-13 | $12.14 | $12.26 | $11.93 | $12.00 | $12.00 | 4,515,300 |
| 2022-09-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-09-09 | $12.13 | $12.20 | $11.90 | $12.10 | $12.10 | 4,715,700 |
| 2022-09-08 | $12.50 | $12.60 | $12.11 | $12.15 | $12.15 | 6,387,170 |
| 2022-09-07 | $12.43 | $12.68 | $12.38 | $12.50 | $12.50 | 6,185,500 |
| 2022-09-06 | $12.37 | $12.53 | $12.05 | $12.48 | $12.48 | 7,135,000 |
| 2022-09-05 | $12.38 | $12.61 | $12.26 | $12.34 | $12.34 | 5,190,200 |
| 2022-09-02 | $11.94 | $12.49 | $11.89 | $12.44 | $12.44 | 8,999,440 |
| 2022-09-01 | $12.16 | $12.37 | $11.80 | $11.90 | $11.90 | 7,843,340 |
| 2022-08-31 | $13.08 | $13.13 | $12.05 | $12.10 | $12.10 | 13,006,600 |
| 2022-08-30 | $13.72 | $13.78 | $13.10 | $13.13 | $13.13 | 12,788,900 |
| 2022-08-29 | $13.66 | $14.09 | $13.40 | $13.72 | $13.72 | 8,542,710 |
| 2022-08-26 | $13.69 | $14.58 | $13.64 | $13.82 | $13.82 | 15,690,990 |
| 2022-08-25 | $15.02 | $15.14 | $13.23 | $13.72 | $13.72 | 23,099,270 |
| 2022-08-24 | $15.11 | $15.86 | $14.68 | $14.74 | $14.74 | 26,482,610 |
| 2022-08-23 | $14.35 | $15.30 | $14.10 | $15.30 | $15.30 | 20,247,670 |
| 2022-08-22 | $15.00 | $15.27 | $14.50 | $14.66 | $14.66 | 13,396,870 |
| 2022-08-19 | $15.26 | $15.43 | $14.80 | $14.87 | $14.87 | 14,238,620 |
| 2022-08-18 | $15.29 | $15.70 | $15.19 | $15.40 | $15.40 | 19,312,170 |
| 2022-08-17 | $15.05 | $15.37 | $14.92 | $15.29 | $15.29 | 17,338,810 |
| 2022-08-16 | $14.30 | $15.16 | $14.29 | $15.05 | $15.05 | 21,706,830 |
| 2022-08-15 | $13.80 | $14.28 | $13.70 | $14.27 | $14.27 | 11,092,270 |
| 2022-08-12 | $14.29 | $14.39 | $13.80 | $13.84 | $13.84 | 11,332,380 |
| 2022-08-11 | $14.51 | $14.51 | $14.01 | $14.22 | $14.22 | 9,922,040 |
| 2022-08-10 | $14.04 | $14.40 | $13.95 | $14.33 | $14.33 | 9,992,840 |
| 2022-08-09 | $13.92 | $14.42 | $13.92 | $14.09 | $14.09 | 9,366,870 |
| 2022-08-08 | $13.70 | $14.09 | $13.46 | $14.00 | $14.00 | 8,283,610 |
| 2022-08-05 | $14.12 | $14.15 | $13.56 | $13.80 | $13.80 | 11,054,680 |
| 2022-08-04 | $13.84 | $14.29 | $13.78 | $14.07 | $14.07 | 9,879,910 |
| 2022-08-03 | $13.76 | $14.65 | $13.61 | $13.74 | $13.74 | 17,025,240 |
| 2022-08-02 | $14.60 | $14.72 | $13.52 | $13.61 | $13.61 | 18,329,650 |
| 2022-08-01 | $15.06 | $15.10 | $14.40 | $14.97 | $14.97 | 10,393,590 |
| 2022-07-29 | $14.77 | $15.34 | $14.74 | $15.05 | $15.05 | 16,094,530 |
| 2022-07-28 | $14.85 | $15.07 | $14.63 | $14.67 | $14.67 | 12,510,010 |
| 2022-07-27 | $14.52 | $14.87 | $14.33 | $14.85 | $14.85 | 11,042,380 |
| 2022-07-26 | $14.41 | $14.57 | $13.93 | $14.57 | $14.57 | 9,876,900 |
| 2022-07-25 | $15.21 | $15.21 | $14.38 | $14.46 | $14.46 | 13,564,720 |
| 2022-07-22 | $15.07 | $15.60 | $15.06 | $15.23 | $15.23 | 14,428,610 |
| 2022-07-21 | $15.33 | $15.56 | $15.07 | $15.08 | $15.08 | 15,075,260 |
| 2022-07-20 | $15.73 | $15.80 | $15.13 | $15.35 | $15.35 | 20,445,880 |
| 2022-07-19 | $15.95 | $16.40 | $15.52 | $15.84 | $15.84 | 24,796,880 |
| 2022-07-18 | $15.50 | $16.20 | $15.20 | $16.07 | $16.07 | 34,009,060 |
| 2022-07-15 | $15.06 | $15.37 | $14.71 | $14.98 | $14.98 | 23,436,510 |
| 2022-07-14 | $14.08 | $15.36 | $13.92 | $15.32 | $15.32 | 35,127,750 |
| 2022-07-13 | $13.65 | $14.19 | $13.65 | $14.14 | $14.14 | 14,064,100 |
| 2022-07-12 | $14.05 | $14.30 | $13.58 | $13.60 | $13.60 | 10,791,850 |
| 2022-07-11 | $14.33 | $14.48 | $13.86 | $14.10 | $14.10 | 10,077,650 |
| 2022-07-08 | $14.61 | $14.90 | $14.19 | $14.24 | $14.24 | 14,116,770 |
| 2022-07-07 | $13.87 | $14.56 | $13.67 | $14.54 | $14.54 | 18,580,770 |
| 2022-07-06 | $14.16 | $14.29 | $13.70 | $13.83 | $13.83 | 10,294,390 |
| 2022-07-05 | $14.01 | $14.67 | $13.88 | $14.18 | $14.18 | 15,170,530 |
| 2022-07-04 | $13.73 | $14.11 | $13.45 | $14.06 | $14.06 | 9,008,010 |
| 2022-07-01 | $13.95 | $14.16 | $13.66 | $13.80 | $13.80 | 10,788,060 |
| 2022-06-30 | $13.75 | $14.21 | $13.70 | $14.04 | $14.04 | 11,600,510 |
| 2022-06-29 | $14.50 | $14.52 | $13.70 | $13.75 | $13.75 | 20,675,870 |
| 2022-06-28 | $14.74 | $14.74 | $14.36 | $14.63 | $14.63 | 17,035,550 |
| 2022-06-27 | $14.21 | $14.74 | $14.20 | $14.71 | $14.71 | 22,793,290 |
| 2022-06-24 | $14.13 | $14.37 | $13.95 | $14.17 | $14.17 | 25,552,770 |
| 2022-06-23 | $13.41 | $14.49 | $13.35 | $14.45 | $14.45 | 28,663,040 |
| 2022-06-22 | $13.35 | $13.83 | $13.16 | $13.50 | $13.50 | 23,085,490 |
| 2022-06-21 | $13.28 | $13.50 | $12.88 | $13.30 | $13.30 | 17,760,650 |
| 2022-06-20 | $13.10 | $13.42 | $13.02 | $13.16 | $13.13 | 16,519,600 |
| 2022-06-17 | $12.45 | $12.99 | $12.39 | $12.95 | $12.92 | 14,402,390 |
| 2022-06-16 | $12.49 | $12.76 | $12.42 | $12.60 | $12.57 | 9,251,220 |
| 2022-06-15 | $12.84 | $12.94 | $12.52 | $12.54 | $12.51 | 12,170,750 |
| 2022-06-14 | $13.10 | $13.10 | $12.46 | $12.84 | $12.81 | 15,845,420 |
| 2022-06-13 | $12.38 | $13.40 | $12.34 | $13.07 | $13.04 | 24,439,840 |
| 2022-06-10 | $11.76 | $12.45 | $11.72 | $12.37 | $12.34 | 10,421,520 |
| 2022-06-09 | $12.24 | $12.31 | $11.72 | $11.80 | $11.77 | 8,332,430 |
| 2022-06-08 | $12.40 | $12.49 | $11.94 | $12.24 | $12.21 | 10,443,080 |
| 2022-06-07 | $12.69 | $12.86 | $12.31 | $12.41 | $12.38 | 11,710,160 |
| 2022-06-06 | $12.49 | $12.84 | $12.44 | $12.69 | $12.66 | 13,506,990 |
| 2022-06-02 | $12.11 | $12.65 | $12.06 | $12.52 | $12.49 | 14,721,160 |
| 2022-06-01 | $11.96 | $12.34 | $11.94 | $12.27 | $12.24 | 12,730,580 |
| 2022-05-31 | $11.99 | $12.10 | $11.62 | $12.04 | $12.01 | 12,928,110 |
| 2022-05-30 | $11.76 | $11.88 | $11.46 | $11.80 | $11.77 | 8,706,620 |
| 2022-05-27 | $12.20 | $12.20 | $11.61 | $11.72 | $11.69 | 11,376,360 |
| 2022-05-26 | $11.88 | $12.23 | $11.61 | $12.03 | $12.00 | 16,030,250 |
| 2022-05-25 | $11.70 | $12.02 | $11.33 | $12.01 | $11.98 | 14,010,230 |
| 2022-05-24 | $12.15 | $12.33 | $11.45 | $11.55 | $11.52 | 16,584,320 |
| 2022-05-23 | $11.98 | $12.09 | $11.76 | $11.98 | $11.95 | 10,609,780 |
| 2022-05-20 | $11.83 | $12.27 | $11.55 | $11.99 | $11.96 | 18,289,080 |
| 2022-05-19 | $11.21 | $11.72 | $11.12 | $11.69 | $11.66 | 10,928,860 |
| 2022-05-18 | $11.24 | $11.49 | $11.14 | $11.35 | $11.32 | 9,462,750 |
| 2022-05-17 | $11.01 | $11.33 | $10.93 | $11.22 | $11.19 | 9,318,500 |
| 2022-05-16 | $11.23 | $11.47 | $11.00 | $11.10 | $11.08 | 8,577,430 |
| 2022-05-13 | $11.36 | $11.46 | $11.02 | $11.20 | $11.17 | 7,995,890 |
| 2022-05-12 | $10.90 | $11.41 | $10.85 | $11.29 | $11.26 | 9,998,150 |
| 2022-05-11 | $10.93 | $11.48 | $10.90 | $11.05 | $11.03 | 13,328,290 |
| 2022-05-10 | $10.45 | $10.87 | $10.30 | $10.84 | $10.82 | 9,655,640 |
| 2022-05-09 | $10.20 | $10.62 | $10.20 | $10.49 | $10.47 | 5,271,640 |
| 2022-05-06 | $10.25 | $10.50 | $10.11 | $10.32 | $10.30 | 7,119,910 |
| 2022-05-05 | $10.41 | $10.71 | $10.32 | $10.49 | $10.47 | 8,032,020 |
| 2022-05-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
| 2022-05-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
| 2022-04-29 | $10.20 | $10.68 | $10.11 | $10.45 | $10.43 | 11,215,410 |
| 2022-04-28 | $10.65 | $10.72 | $9.95 | $10.03 | $10.01 | 18,972,360 |
| 2022-04-27 | $9.80 | $11.12 | $9.64 | $10.91 | $10.89 | 14,542,130 |
| 2022-04-26 | $10.32 | $10.51 | $9.92 | $9.93 | $9.91 | 10,477,560 |
| 2022-04-25 | $11.21 | $11.24 | $10.21 | $10.30 | $10.28 | 11,894,410 |
| 2022-04-22 | $11.52 | $11.84 | $11.40 | $11.53 | $11.50 | 7,505,460 |
| 2022-04-21 | $12.69 | $12.86 | $11.68 | $11.77 | $11.74 | 11,894,220 |
| 2022-04-20 | $12.56 | $12.80 | $12.32 | $12.38 | $12.35 | 8,445,330 |
| 2022-04-19 | $12.48 | $13.15 | $12.31 | $12.58 | $12.55 | 14,126,820 |
| 2022-04-18 | $12.30 | $12.38 | $11.79 | $12.37 | $12.34 | 6,091,110 |
| 2022-04-15 | $12.61 | $12.65 | $11.96 | $12.11 | $12.08 | 8,379,520 |
| 2022-04-14 | $12.49 | $12.72 | $12.38 | $12.55 | $12.52 | 5,642,870 |
| 2022-04-13 | $12.86 | $12.87 | $12.34 | $12.34 | $12.31 | 5,442,930 |
| 2022-04-12 | $12.87 | $12.99 | $12.51 | $12.95 | $12.92 | 6,004,390 |
| 2022-04-11 | $13.42 | $13.42 | $12.64 | $12.79 | $12.76 | 7,380,610 |
| 2022-04-08 | $13.85 | $13.85 | $13.32 | $13.45 | $13.42 | 5,807,500 |
| 2022-04-07 | $14.48 | $14.50 | $13.70 | $13.75 | $13.72 | 10,033,360 |
| 2022-04-06 | $14.64 | $14.65 | $14.38 | $14.54 | $14.51 | 6,019,830 |
| 2022-04-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.66 | 0 |
| 2022-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.66 | 0 |
| 2022-04-01 | $14.85 | $14.85 | $14.44 | $14.69 | $14.66 | 5,813,990 |
| 2022-03-31 | $15.14 | $15.29 | $14.83 | $14.83 | $14.80 | 5,551,100 |
| 2022-03-30 | $15.07 | $15.28 | $14.92 | $15.20 | $15.17 | 5,890,870 |
| 2022-03-29 | $15.48 | $15.50 | $14.76 | $14.90 | $14.87 | 6,897,740 |
| 2022-03-28 | $15.72 | $15.72 | $15.18 | $15.26 | $15.23 | 6,309,760 |
| 2022-03-25 | $16.10 | $16.18 | $15.64 | $15.79 | $15.75 | 6,006,550 |
| 2022-03-24 | $16.12 | $16.24 | $15.91 | $15.99 | $15.95 | 7,027,830 |
| 2022-03-23 | $16.23 | $16.70 | $16.23 | $16.29 | $16.25 | 8,009,250 |
| 2022-03-22 | $16.96 | $17.23 | $16.29 | $16.43 | $16.39 | 14,092,980 |
| 2022-03-21 | $16.01 | $16.64 | $15.92 | $16.50 | $16.46 | 9,299,950 |
| 2022-03-18 | $15.71 | $16.07 | $15.70 | $15.98 | $15.94 | 6,791,680 |
| 2022-03-17 | $15.64 | $16.17 | $15.54 | $15.79 | $15.75 | 10,634,700 |
| 2022-03-16 | $15.12 | $15.49 | $14.61 | $15.47 | $15.44 | 10,272,800 |
| 2022-03-15 | $15.72 | $16.03 | $14.96 | $14.98 | $14.95 | 9,721,890 |
| 2022-03-14 | $16.55 | $16.66 | $15.88 | $15.88 | $15.84 | 7,400,960 |
| 2022-03-11 | $16.27 | $16.62 | $15.86 | $16.52 | $16.48 | 8,898,160 |
| 2022-03-10 | $16.50 | $16.98 | $16.50 | $16.70 | $16.66 | 9,131,770 |
| 2022-03-09 | $16.30 | $16.56 | $15.34 | $16.27 | $16.23 | 10,263,510 |
| 2022-03-08 | $17.14 | $17.26 | $16.12 | $16.17 | $16.13 | 9,594,450 |
| 2022-03-07 | $17.62 | $17.72 | $17.04 | $17.14 | $17.10 | 7,269,150 |
| 2022-03-04 | $17.90 | $18.19 | $17.57 | $17.59 | $17.55 | 7,959,220 |
| 2022-03-03 | $18.79 | $18.92 | $18.00 | $18.01 | $17.97 | 10,007,000 |
| 2022-03-02 | $18.31 | $18.93 | $18.11 | $18.61 | $18.57 | 12,839,000 |
| 2022-03-01 | $18.52 | $18.95 | $18.51 | $18.61 | $18.57 | 9,193,360 |
| 2022-02-28 | $18.60 | $18.62 | $18.11 | $18.44 | $18.40 | 9,823,420 |
| 2022-02-25 | $18.90 | $19.18 | $18.60 | $18.77 | $18.73 | 14,217,450 |
| 2022-02-24 | $18.46 | $19.61 | $18.28 | $18.69 | $18.65 | 23,972,560 |
| 2022-02-23 | $18.09 | $18.57 | $18.04 | $18.46 | $18.42 | 12,749,070 |
| 2022-02-22 | $17.90 | $18.20 | $17.77 | $17.96 | $17.92 | 9,118,290 |
| 2022-02-21 | $18.09 | $18.37 | $17.67 | $18.20 | $18.16 | 13,277,030 |
| 2022-02-18 | $17.79 | $17.84 | $17.48 | $17.82 | $17.78 | 10,306,310 |
| 2022-02-17 | $17.56 | $18.30 | $17.41 | $17.96 | $17.92 | 16,125,360 |
| 2022-02-16 | $17.14 | $17.65 | $17.14 | $17.51 | $17.47 | 10,493,650 |
| 2022-02-15 | $16.85 | $17.09 | $16.62 | $17.08 | $17.04 | 7,189,470 |
| 2022-02-14 | $16.85 | $17.08 | $16.57 | $16.67 | $16.63 | 6,822,190 |
| 2022-02-11 | $17.42 | $17.69 | $16.91 | $17.11 | $17.07 | 10,600,530 |
| 2022-02-10 | $17.43 | $17.75 | $17.38 | $17.72 | $17.68 | 11,150,830 |
| 2022-02-09 | $17.26 | $17.44 | $17.00 | $17.43 | $17.39 | 8,087,300 |
| 2022-02-08 | $17.45 | $17.61 | $16.93 | $17.26 | $17.22 | 9,449,960 |
| 2022-02-07 | $16.94 | $17.65 | $16.76 | $17.45 | $17.41 | 10,217,460 |
| 2022-02-04 | $16.69 | $16.69 | $16.69 | $16.69 | $16.65 | 0 |
| 2022-02-03 | $16.69 | $16.69 | $16.69 | $16.69 | $16.65 | 0 |
| 2022-02-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.65 | 0 |
| 2022-02-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.65 | 0 |
| 2022-01-28 | $16.93 | $17.02 | $16.35 | $16.69 | $16.65 | 7,172,820 |
| 2022-01-27 | $17.29 | $17.38 | $16.59 | $16.62 | $16.58 | 8,867,570 |
| 2022-01-26 | $17.39 | $17.66 | $17.11 | $17.42 | $17.38 | 7,388,970 |
| 2022-01-25 | $17.50 | $18.10 | $17.10 | $17.11 | $17.07 | 10,215,260 |
| 2022-01-24 | $17.34 | $18.21 | $17.26 | $17.91 | $17.87 | 13,989,160 |
| 2022-01-21 | $17.33 | $17.66 | $17.07 | $17.32 | $17.28 | 10,808,540 |
| 2022-01-20 | $18.30 | $18.32 | $17.19 | $17.26 | $17.22 | 14,964,360 |
| 2022-01-19 | $18.51 | $18.72 | $18.02 | $18.28 | $18.24 | 9,997,730 |
| 2022-01-18 | $19.22 | $19.28 | $18.41 | $18.64 | $18.60 | 15,323,370 |
| 2022-01-17 | $19.19 | $19.47 | $18.75 | $19.29 | $19.25 | 11,501,130 |
| 2022-01-14 | $19.16 | $19.36 | $18.91 | $19.19 | $19.15 | 7,911,150 |
| 2022-01-13 | $19.70 | $19.76 | $19.10 | $19.16 | $19.12 | 9,901,050 |
| 2022-01-12 | $19.49 | $19.81 | $19.43 | $19.74 | $19.70 | 9,298,940 |
| 2022-01-11 | $19.80 | $20.13 | $19.20 | $19.30 | $19.26 | 11,311,600 |
| 2022-01-10 | $19.40 | $19.80 | $19.29 | $19.44 | $19.40 | 8,553,830 |
| 2022-01-07 | $20.49 | $20.58 | $19.60 | $19.70 | $19.66 | 11,193,800 |
| 2022-01-06 | $20.20 | $20.63 | $20.03 | $20.45 | $20.40 | 10,496,080 |
| 2022-01-05 | $21.10 | $21.10 | $19.95 | $20.33 | $20.28 | 15,382,150 |
| 2022-01-04 | $22.45 | $22.67 | $20.80 | $21.10 | $21.05 | 20,598,490 |
| 2022-01-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.39 | 0 |
| 2021-12-31 | $22.36 | $23.02 | $22.25 | $22.44 | $22.39 | 10,197,490 |
| 2021-12-30 | $22.70 | $23.18 | $22.18 | $22.26 | $22.21 | 11,792,970 |
| 2021-12-29 | $22.69 | $22.98 | $22.37 | $22.60 | $22.55 | 8,723,500 |
| 2021-12-28 | $22.20 | $22.90 | $22.12 | $22.61 | $22.56 | 9,398,820 |
| 2021-12-27 | $22.67 | $23.24 | $22.08 | $22.17 | $22.12 | 11,432,750 |
| 2021-12-24 | $24.18 | $24.26 | $22.77 | $22.87 | $22.82 | 16,218,480 |
| 2021-12-23 | $23.80 | $24.48 | $23.56 | $24.39 | $24.34 | 12,877,760 |
| 2021-12-22 | $23.65 | $24.08 | $23.30 | $23.88 | $23.83 | 11,305,350 |
| 2021-12-21 | $23.52 | $23.88 | $23.31 | $23.45 | $23.40 | 9,666,490 |
| 2021-12-20 | $24.50 | $24.80 | $23.42 | $23.45 | $23.40 | 15,778,490 |
| 2021-12-17 | $25.30 | $25.82 | $24.70 | $24.70 | $24.64 | 16,469,690 |
| 2021-12-16 | $24.85 | $25.50 | $24.63 | $25.30 | $25.24 | 13,689,950 |
| 2021-12-15 | $25.40 | $25.81 | $24.81 | $24.86 | $24.80 | 19,594,520 |
| 2021-12-14 | $26.96 | $26.98 | $25.38 | $25.43 | $25.37 | 31,117,770 |
| 2021-12-13 | $27.30 | $27.87 | $26.90 | $27.09 | $27.03 | 19,722,770 |
| 2021-12-07 | $26.70 | $27.30 | $25.88 | $26.25 | $26.19 | 21,922,610 |
| 2021-12-06 | $26.20 | $27.70 | $25.64 | $26.68 | $26.62 | 31,859,190 |
| 2021-12-03 | $26.20 | $26.20 | $26.20 | $26.20 | $26.14 | 19,389,650 |
| 2021-12-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.80 | 39,644,700 |
| 2021-12-01 | $28.29 | $29.50 | $27.90 | $28.15 | $28.09 | 43,357,690 |
| 2021-11-30 | $27.08 | $27.82 | $26.60 | $27.20 | $27.14 | 28,922,270 |
| 2021-11-29 | $27.85 | $29.29 | $27.01 | $27.09 | $27.03 | 34,450,360 |
| 2021-11-26 | $27.48 | $29.50 | $27.34 | $28.19 | $28.13 | 43,295,890 |
| 2021-11-25 | $26.50 | $27.66 | $25.30 | $27.65 | $27.59 | 39,557,740 |
| 2021-11-24 | $27.60 | $27.68 | $26.50 | $26.59 | $26.53 | 38,267,260 |
| 2021-11-23 | $26.10 | $28.73 | $25.53 | $27.91 | $27.85 | 55,557,050 |
| 2021-11-22 | $26.23 | $26.94 | $25.41 | $26.37 | $26.31 | 45,190,970 |
| 2021-11-19 | $24.71 | $26.05 | $24.34 | $25.61 | $25.55 | 48,161,950 |
| 2021-11-18 | $22.68 | $26.33 | $22.26 | $24.99 | $24.93 | 57,834,860 |
| 2021-11-17 | $22.13 | $23.21 | $21.80 | $22.99 | $22.94 | 28,364,010 |
| 2021-11-16 | $23.05 | $23.48 | $22.26 | $22.52 | $22.47 | 33,602,400 |
| 2021-11-15 | $24.00 | $25.55 | $23.46 | $23.59 | $23.54 | 55,918,370 |
| 2021-11-12 | $22.44 | $24.03 | $22.44 | $23.89 | $23.84 | 43,870,680 |
| 2021-11-11 | $22.05 | $23.16 | $21.96 | $22.43 | $22.38 | 28,900,140 |
| 2021-11-10 | $22.78 | $22.80 | $21.61 | $22.05 | $22.00 | 25,645,220 |
| 2021-11-09 | $21.72 | $23.30 | $21.72 | $22.78 | $22.73 | 37,091,190 |
| 2021-11-08 | $20.99 | $21.68 | $20.51 | $21.49 | $21.44 | 18,231,140 |
| 2021-11-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.74 | 28,531,130 |
| 2021-11-04 | $21.41 | $22.98 | $21.30 | $22.79 | $22.74 | 32,442,730 |
| 2021-11-03 | $22.20 | $22.20 | $20.81 | $21.29 | $21.24 | 25,132,850 |
| 2021-11-02 | $23.39 | $23.62 | $22.05 | $22.34 | $22.29 | 32,494,750 |
| 2021-11-01 | $22.27 | $23.87 | $22.23 | $23.70 | $23.65 | 36,163,710 |
| 2021-10-29 | $21.62 | $22.52 | $21.45 | $22.06 | $22.01 | 24,612,840 |
| 2021-10-28 | $23.40 | $23.80 | $21.13 | $21.28 | $21.23 | 37,244,050 |
| 2021-10-27 | $23.54 | $25.06 | $22.81 | $23.30 | $23.25 | 42,159,400 |
| 2021-10-26 | $22.56 | $24.39 | $22.55 | $23.44 | $23.39 | 37,732,290 |
| 2021-10-25 | $21.97 | $23.10 | $21.88 | $22.69 | $22.64 | 26,132,510 |
| 2021-10-22 | $23.27 | $23.75 | $22.02 | $22.10 | $22.05 | 28,775,030 |
| 2021-10-21 | $22.81 | $24.37 | $22.60 | $23.27 | $23.22 | 35,179,750 |
| 2021-10-20 | $21.50 | $23.58 | $21.34 | $23.41 | $23.36 | 35,842,270 |
| 2021-10-19 | $21.80 | $22.35 | $21.47 | $21.70 | $21.65 | 20,103,010 |
| 2021-10-18 | $21.69 | $22.29 | $21.24 | $21.68 | $21.63 | 22,864,150 |
| 2021-10-15 | $21.00 | $21.97 | $20.42 | $21.29 | $21.24 | 21,646,860 |
| 2021-10-14 | $19.83 | $21.63 | $19.43 | $21.25 | $21.20 | 29,887,330 |
| 2021-10-13 | $19.18 | $20.07 | $18.93 | $19.88 | $19.84 | 18,977,070 |
| 2021-10-12 | $21.01 | $21.16 | $18.77 | $19.29 | $19.25 | 26,438,030 |
| 2021-10-11 | $20.82 | $21.05 | $20.09 | $20.60 | $20.55 | 14,607,590 |
| 2021-10-08 | $21.79 | $22.23 | $20.65 | $21.04 | $20.99 | 20,120,010 |
| 2021-10-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2021-10-06 | $21.02 | $21.02 | $21.02 | $21.02 | $20.97 | 0 |
| 2021-09-30 | $20.51 | $21.29 | $20.04 | $21.02 | $20.97 | 25,262,290 |
| 2021-09-29 | $20.80 | $21.39 | $20.01 | $20.12 | $20.07 | 28,303,740 |
| 2021-09-28 | $21.20 | $21.70 | $20.57 | $20.75 | $20.70 | 21,238,080 |
| 2021-09-27 | $22.01 | $22.29 | $20.56 | $21.65 | $21.60 | 26,432,450 |
| 2021-09-24 | $22.27 | $22.35 | $21.18 | $21.22 | $21.17 | 27,402,440 |
| 2021-09-23 | $22.60 | $23.45 | $21.92 | $22.27 | $22.22 | 31,414,130 |
| 2021-09-22 | $23.20 | $24.20 | $22.36 | $22.42 | $22.37 | 30,880,500 |
| 2021-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.45 | 0 |
| 2021-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.45 | 0 |
| 2021-09-17 | $22.77 | $26.06 | $22.77 | $23.50 | $23.45 | 50,775,570 |
| 2021-09-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.13 | 5,942,800 |
| 2021-09-15 | $32.90 | $37.30 | $31.76 | $32.74 | $32.67 | 40,385,840 |
| 2021-09-14 | $29.50 | $33.86 | $29.01 | $32.74 | $32.67 | 44,167,170 |
| 2021-09-13 | $27.12 | $29.08 | $26.50 | $28.65 | $28.59 | 35,966,990 |
| 2021-09-10 | $27.18 | $27.30 | $25.68 | $26.60 | $26.54 | 18,420,220 |
| 2021-09-09 | $27.00 | $27.60 | $26.27 | $26.84 | $26.78 | 22,851,360 |
| 2021-09-08 | $29.69 | $29.69 | $27.55 | $27.97 | $27.91 | 29,329,220 |
| 2021-09-07 | $30.09 | $30.30 | $28.52 | $29.83 | $29.76 | 27,191,300 |
| 2021-09-06 | $30.10 | $30.94 | $28.00 | $29.42 | $29.35 | 29,578,100 |
| 2021-09-03 | $31.10 | $34.68 | $29.61 | $31.33 | $31.26 | 39,636,310 |
| 2021-09-02 | $29.10 | $33.52 | $28.98 | $32.73 | $32.66 | 41,498,420 |
| 2021-09-01 | $31.00 | $31.74 | $27.78 | $28.92 | $28.85 | 43,361,180 |
| 2021-08-31 | $28.55 | $33.60 | $27.70 | $32.30 | $32.23 | 54,348,440 |
| 2021-08-30 | $25.99 | $30.13 | $25.99 | $28.00 | $27.94 | 58,360,710 |
| 2021-08-27 | $20.79 | $25.14 | $19.90 | $25.14 | $25.08 | 62,174,730 |
| 2021-08-26 | $19.88 | $21.21 | $19.54 | $20.95 | $20.90 | 42,924,810 |
| 2021-08-25 | $19.21 | $19.89 | $18.58 | $19.51 | $19.47 | 32,373,560 |
| 2021-08-24 | $19.34 | $21.42 | $19.33 | $19.90 | $19.86 | 44,685,390 |
| 2021-08-23 | $17.10 | $18.20 | $17.09 | $18.16 | $18.12 | 18,672,540 |
| 2021-08-20 | $17.30 | $17.50 | $16.70 | $17.06 | $17.02 | 13,937,110 |
| 2021-08-19 | $17.76 | $17.79 | $16.80 | $17.31 | $17.27 | 17,970,750 |
| 2021-08-18 | $17.63 | $18.12 | $17.30 | $17.75 | $17.71 | 20,403,270 |
| 2021-08-17 | $18.92 | $19.08 | $17.72 | $17.72 | $17.68 | 27,858,070 |
| 2021-08-16 | $21.06 | $21.75 | $18.97 | $19.04 | $19.00 | 46,956,270 |
| 2021-08-13 | $19.99 | $22.74 | $19.71 | $21.05 | $21.00 | 55,654,310 |
| 2021-08-12 | $19.95 | $20.38 | $18.84 | $19.37 | $19.33 | 29,303,590 |
| 2021-08-11 | $18.00 | $19.72 | $17.30 | $19.49 | $19.45 | 37,113,740 |
| 2021-08-10 | $17.42 | $18.65 | $17.39 | $17.94 | $17.90 | 23,334,940 |
| 2021-08-09 | $17.70 | $18.11 | $17.08 | $17.38 | $17.34 | 16,612,410 |
| 2021-08-06 | $18.30 | $18.56 | $17.60 | $17.88 | $17.84 | 14,566,750 |
| 2021-08-05 | $18.65 | $18.65 | $17.60 | $17.99 | $17.95 | 21,104,110 |
| 2021-08-04 | $18.61 | $19.19 | $18.23 | $19.12 | $19.08 | 18,265,700 |
| 2021-08-03 | $19.18 | $19.55 | $18.52 | $18.66 | $18.62 | 21,828,190 |
| 2021-08-02 | $19.94 | $20.80 | $19.01 | $19.61 | $19.57 | 29,162,900 |
| 2021-07-30 | $18.00 | $19.92 | $17.62 | $19.34 | $19.30 | 33,576,000 |
| 2021-07-29 | $16.66 | $18.78 | $16.66 | $18.49 | $18.45 | 29,477,480 |
| 2021-07-28 | $17.55 | $17.94 | $15.75 | $16.33 | $16.29 | 25,204,390 |
| 2021-07-27 | $20.39 | $20.40 | $18.22 | $18.26 | $18.22 | 28,882,940 |
| 2021-07-26 | $20.75 | $21.14 | $19.15 | $20.20 | $20.15 | 28,920,500 |
| 2021-07-23 | $22.22 | $22.42 | $20.60 | $21.07 | $21.02 | 35,183,270 |
| 2021-07-22 | $20.05 | $23.40 | $20.05 | $21.96 | $21.91 | 45,432,810 |
| 2021-07-21 | $20.60 | $21.85 | $20.31 | $20.41 | $20.36 | 38,092,410 |
| 2021-07-20 | $19.26 | $20.49 | $18.90 | $19.85 | $19.81 | 25,445,900 |
| 2021-07-19 | $20.00 | $20.98 | $19.20 | $19.71 | $19.67 | 32,556,880 |
| 2021-07-16 | $21.73 | $22.89 | $20.39 | $20.50 | $20.45 | 39,682,210 |
| 2021-07-15 | $19.60 | $22.99 | $18.99 | $21.14 | $21.09 | 44,822,430 |
| 2021-07-14 | $21.95 | $21.95 | $19.97 | $20.34 | $20.29 | 41,217,900 |
| 2021-07-13 | $19.68 | $23.33 | $18.72 | $22.10 | $22.05 | 58,937,980 |
| 2021-07-12 | $19.95 | $20.08 | $18.54 | $19.61 | $19.57 | 38,220,500 |
| 2021-07-09 | $19.06 | $20.12 | $18.12 | $19.47 | $19.43 | 42,293,740 |
| 2021-07-08 | $18.88 | $21.28 | $18.88 | $19.08 | $19.04 | 49,318,710 |
| 2021-07-07 | $18.79 | $20.16 | $18.51 | $19.37 | $19.33 | 54,716,500 |
| 2021-07-06 | $20.94 | $21.45 | $18.50 | $18.87 | $18.83 | 60,606,890 |
| 2021-07-05 | $19.11 | $21.60 | $18.51 | $21.60 | $21.55 | 65,585,770 |
| 2021-07-02 | $14.93 | $18.00 | $14.87 | $18.00 | $17.96 | 48,781,580 |
| 2021-07-01 | $16.10 | $16.20 | $14.92 | $15.00 | $14.97 | 31,167,520 |
| 2021-06-30 | $16.65 | $16.76 | $15.42 | $16.31 | $16.27 | 38,210,150 |
| 2021-06-29 | $17.42 | $17.69 | $16.30 | $16.47 | $16.43 | 42,421,620 |
| 2021-06-28 | $17.03 | $18.68 | $16.82 | $17.17 | $17.13 | 50,670,900 |
| 2021-06-25 | $16.70 | $19.04 | $15.81 | $17.12 | $17.08 | 66,808,860 |
| 2021-06-24 | $14.75 | $16.68 | $13.88 | $16.68 | $16.64 | 69,767,370 |
| 2021-06-23 | $11.64 | $13.90 | $11.63 | $13.90 | $13.87 | 49,176,190 |
| 2021-06-22 | $11.38 | $11.65 | $11.10 | $11.58 | $11.55 | 16,780,680 |
| 2021-06-21 | $10.81 | $11.30 | $10.74 | $11.26 | $11.23 | 12,924,200 |
| 2021-06-18 | $10.71 | $10.95 | $10.57 | $10.85 | $10.83 | 10,583,100 |
| 2021-06-17 | $11.06 | $11.12 | $10.61 | $10.74 | $10.72 | 12,495,100 |
| 2021-06-16 | $10.93 | $11.13 | $10.63 | $11.01 | $10.99 | 13,956,420 |
| 2021-06-15 | $11.49 | $11.79 | $10.73 | $10.92 | $10.90 | 21,602,000 |
| 2021-06-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.49 | 0 |
| 2021-06-11 | $12.70 | $12.76 | $11.43 | $11.52 | $11.49 | 25,495,360 |
| 2021-06-10 | $12.36 | $13.17 | $12.15 | $12.93 | $12.90 | 22,962,230 |
| 2021-06-09 | $12.18 | $12.44 | $11.81 | $12.44 | $12.41 | 15,414,470 |
| 2021-06-08 | $11.98 | $12.71 | $11.90 | $12.30 | $12.27 | 23,461,560 |
| 2021-06-07 | $12.14 | $12.16 | $11.70 | $11.96 | $11.93 | 20,039,700 |
| 2021-06-04 | $12.00 | $12.60 | $11.86 | $12.26 | $12.23 | 23,444,730 |
| 2021-06-03 | $11.84 | $12.70 | $11.53 | $12.16 | $12.13 | 26,119,770 |
| 2021-06-02 | $12.04 | $12.50 | $11.75 | $12.08 | $12.05 | 22,906,000 |
| 2021-06-01 | $12.25 | $12.47 | $11.75 | $12.06 | $12.03 | 31,410,950 |
| 2021-05-31 | $11.13 | $12.99 | $10.80 | $12.61 | $12.58 | 40,411,040 |
| 2021-05-28 | $10.51 | $11.35 | $10.41 | $10.98 | $10.96 | 26,226,380 |
| 2021-05-27 | $10.26 | $10.92 | $10.20 | $10.64 | $10.62 | 19,584,880 |
| 2021-05-26 | $10.40 | $10.52 | $10.16 | $10.32 | $10.30 | 15,456,260 |
| 2021-05-25 | $10.49 | $10.76 | $10.18 | $10.56 | $10.54 | 19,450,560 |
| 2021-05-24 | $10.45 | $10.74 | $10.21 | $10.31 | $10.29 | 17,420,500 |
| 2021-05-21 | $10.38 | $10.65 | $10.18 | $10.43 | $10.39 | 19,351,730 |
| 2021-05-20 | $10.10 | $10.88 | $10.10 | $10.46 | $10.42 | 31,523,430 |
| 2021-05-19 | $9.87 | $10.95 | $9.87 | $10.35 | $10.31 | 36,673,300 |
| 2021-05-18 | $9.39 | $9.67 | $9.22 | $9.48 | $9.44 | 21,361,760 |
| 2021-05-17 | $10.15 | $11.16 | $9.68 | $9.70 | $9.66 | 34,157,840 |
| 2021-05-14 | $8.86 | $9.31 | $8.83 | $9.30 | $9.26 | 12,714,140 |
| 2021-05-13 | $8.81 | $9.02 | $8.78 | $8.85 | $8.81 | 5,705,800 |
| 2021-05-12 | $8.89 | $8.92 | $8.76 | $8.87 | $8.83 | 4,432,900 |
| 2021-05-11 | $8.81 | $8.95 | $8.78 | $8.93 | $8.89 | 3,938,700 |
| 2021-05-10 | $8.72 | $8.95 | $8.71 | $8.86 | $8.82 | 4,433,900 |
| 2021-05-07 | $8.93 | $8.94 | $8.72 | $8.80 | $8.76 | 4,822,700 |
| 2021-05-06 | $8.77 | $8.97 | $8.73 | $8.94 | $8.90 | 5,285,500 |
| 2021-05-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.78 | 0 |
| 2021-05-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.78 | 0 |
| 2021-04-30 | $9.22 | $9.25 | $8.76 | $8.82 | $8.78 | 11,254,600 |
| 2021-04-29 | $9.04 | $9.68 | $9.04 | $9.26 | $9.22 | 16,905,510 |
| 2021-04-28 | $8.65 | $8.78 | $8.65 | $8.74 | $8.70 | 3,617,530 |
| 2021-04-27 | $9.16 | $9.16 | $8.62 | $8.70 | $8.66 | 9,624,440 |
| 2021-04-26 | $9.36 | $9.41 | $9.04 | $9.13 | $9.09 | 10,575,800 |
| 2021-04-23 | $9.17 | $9.58 | $9.04 | $9.41 | $9.37 | 13,023,240 |
| 2021-04-22 | $9.29 | $9.50 | $9.09 | $9.15 | $9.11 | 5,773,500 |
| 2021-04-21 | $9.35 | $9.41 | $9.14 | $9.19 | $9.15 | 5,869,400 |
| 2021-04-20 | $9.35 | $9.56 | $9.26 | $9.39 | $9.35 | 7,723,500 |
| 2021-04-19 | $9.12 | $9.51 | $9.10 | $9.38 | $9.34 | 9,307,290 |
| 2021-04-16 | $8.98 | $9.11 | $8.96 | $9.07 | $9.03 | 4,593,300 |
| 2021-04-15 | $9.13 | $9.13 | $8.83 | $9.00 | $8.96 | 7,660,700 |
| 2021-04-14 | $9.31 | $9.39 | $9.05 | $9.20 | $9.16 | 10,418,270 |
| 2021-04-13 | $9.18 | $9.75 | $8.89 | $9.47 | $9.43 | 15,186,440 |
| 2021-04-12 | $9.32 | $9.33 | $9.02 | $9.17 | $9.13 | 7,557,800 |
| 2021-04-09 | $9.20 | $9.34 | $9.11 | $9.23 | $9.19 | 4,872,830 |
| 2021-04-08 | $9.40 | $9.42 | $9.18 | $9.20 | $9.16 | 7,887,000 |
| 2021-04-07 | $9.38 | $9.57 | $9.32 | $9.45 | $9.41 | 7,316,000 |
| 2021-04-06 | $9.26 | $9.48 | $9.23 | $9.38 | $9.34 | 6,936,700 |
| 2021-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.27 | 0 |
| 2021-04-02 | $9.75 | $9.75 | $9.28 | $9.31 | $9.27 | 11,453,900 |
| 2021-04-01 | $9.95 | $10.08 | $9.66 | $9.75 | $9.71 | 10,035,100 |
| 2021-03-31 | $10.00 | $10.15 | $9.64 | $10.06 | $10.02 | 9,789,400 |
| 2021-03-30 | $10.03 | $10.05 | $9.66 | $9.84 | $9.80 | 11,166,100 |
| 2021-03-29 | $10.00 | $10.49 | $9.95 | $10.23 | $10.19 | 13,247,600 |
| 2021-03-26 | $9.76 | $10.24 | $9.57 | $10.00 | $9.96 | 15,466,400 |
| 2021-03-25 | $10.19 | $10.48 | $9.56 | $9.57 | $9.53 | 17,508,640 |
| 2021-03-24 | $10.16 | $10.92 | $10.15 | $10.41 | $10.37 | 16,450,300 |
| 2021-03-23 | $10.95 | $10.95 | $10.28 | $10.34 | $10.30 | 19,489,500 |
| 2021-03-22 | $10.91 | $11.35 | $10.71 | $11.16 | $11.11 | 22,475,900 |
| 2021-03-19 | $10.49 | $11.18 | $10.38 | $10.69 | $10.65 | 16,046,330 |
| 2021-03-18 | $10.81 | $11.18 | $10.51 | $10.80 | $10.75 | 18,375,100 |
| 2021-03-17 | $10.95 | $11.14 | $10.68 | $10.97 | $10.92 | 22,458,220 |
| 2021-03-16 | $10.20 | $11.39 | $10.01 | $11.39 | $11.34 | 29,486,460 |
| 2021-03-15 | $10.51 | $11.18 | $10.12 | $10.32 | $10.28 | 19,527,100 |
| 2021-03-12 | $10.00 | $10.89 | $9.71 | $10.53 | $10.49 | 27,696,510 |
| 2021-03-11 | $9.74 | $10.58 | $9.61 | $10.15 | $10.11 | 25,934,690 |
| 2021-03-10 | $9.21 | $10.75 | $8.96 | $9.90 | $9.86 | 27,299,980 |
| 2021-03-09 | $9.81 | $9.86 | $8.92 | $8.96 | $8.92 | 16,061,740 |
| 2021-03-08 | $9.66 | $10.14 | $9.54 | $10.04 | $10.00 | 18,217,870 |
| 2021-03-05 | $9.69 | $9.85 | $9.25 | $9.60 | $9.56 | 15,604,970 |
| 2021-03-04 | $9.28 | $9.95 | $9.24 | $9.85 | $9.81 | 16,932,250 |
| 2021-03-03 | $9.07 | $9.48 | $8.82 | $9.38 | $9.34 | 10,999,380 |
| 2021-03-02 | $9.14 | $9.20 | $8.83 | $9.07 | $9.03 | 6,542,630 |
| 2021-03-01 | $9.00 | $9.12 | $8.91 | $9.06 | $9.02 | 6,707,770 |
| 2021-02-26 | $8.78 | $9.30 | $8.73 | $9.08 | $9.04 | 9,446,850 |
| 2021-02-25 | $8.90 | $9.07 | $8.68 | $8.76 | $8.72 | 6,747,650 |
| 2021-02-24 | $8.66 | $9.00 | $8.65 | $8.78 | $8.74 | 9,095,840 |
| 2021-02-23 | $8.91 | $9.20 | $8.60 | $8.68 | $8.64 | 8,617,980 |
| 2021-02-22 | $9.36 | $9.39 | $8.90 | $8.93 | $8.89 | 12,762,720 |
| 2021-02-19 | $8.05 | $8.46 | $8.04 | $8.45 | $8.41 | 5,849,800 |
| 2021-02-18 | $7.90 | $8.15 | $7.80 | $8.04 | $8.01 | 5,886,900 |
| 2021-02-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
| 2021-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
| 2021-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
| 2021-02-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
| 2021-02-11 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
| 2021-02-10 | $7.58 | $7.95 | $7.56 | $7.66 | $7.63 | 4,759,400 |
| 2021-02-09 | $7.48 | $7.64 | $7.45 | $7.55 | $7.52 | 3,230,600 |
| 2021-02-08 | $7.76 | $7.81 | $7.42 | $7.48 | $7.45 | 3,589,500 |
| 2021-02-05 | $7.80 | $7.99 | $7.71 | $7.72 | $7.69 | 3,142,100 |
| 2021-02-04 | $8.06 | $8.07 | $7.71 | $7.75 | $7.72 | 4,017,900 |
| 2021-02-03 | $8.18 | $8.25 | $7.98 | $8.02 | $7.99 | 3,237,020 |
| 2021-02-02 | $8.35 | $8.35 | $8.08 | $8.15 | $8.12 | 3,531,900 |
| 2021-02-01 | $8.18 | $8.48 | $8.16 | $8.29 | $8.26 | 4,146,110 |
| 2021-01-29 | $8.53 | $8.59 | $8.05 | $8.18 | $8.15 | 5,577,820 |
| 2021-01-28 | $8.66 | $8.79 | $8.43 | $8.49 | $8.45 | 5,475,300 |
| 2021-01-27 | $8.80 | $8.98 | $8.64 | $8.73 | $8.69 | 5,678,500 |
| 2021-01-26 | $9.11 | $9.18 | $8.80 | $8.84 | $8.80 | 6,344,600 |
| 2021-01-25 | $9.46 | $9.47 | $8.92 | $9.00 | $8.96 | 9,516,400 |
| 2021-01-22 | $9.60 | $10.10 | $9.44 | $9.46 | $9.42 | 8,667,090 |
| 2021-01-21 | $9.70 | $10.17 | $9.61 | $9.68 | $9.64 | 8,561,060 |
| 2021-01-20 | $9.38 | $9.68 | $9.27 | $9.66 | $9.62 | 6,770,860 |
| 2021-01-19 | $9.39 | $9.62 | $9.34 | $9.41 | $9.37 | 6,570,000 |
| 2021-01-18 | $9.30 | $9.53 | $9.22 | $9.45 | $9.41 | 6,776,700 |
| 2021-01-15 | $8.88 | $9.34 | $8.88 | $9.32 | $9.28 | 10,993,300 |
| 2021-01-14 | $8.85 | $8.90 | $8.53 | $8.82 | $8.78 | 8,985,520 |
| 2021-01-13 | $9.46 | $9.48 | $8.88 | $8.92 | $8.88 | 12,035,800 |
| 2021-01-12 | $9.84 | $9.97 | $9.34 | $9.53 | $9.49 | 9,811,660 |
| 2021-01-11 | $10.45 | $10.46 | $9.67 | $9.73 | $9.69 | 11,854,890 |
| 2021-01-08 | $11.19 | $11.37 | $10.38 | $10.48 | $10.44 | 14,096,200 |
| 2021-01-07 | $12.06 | $12.18 | $10.91 | $11.24 | $11.19 | 17,046,790 |
| 2021-01-06 | $11.84 | $12.88 | $11.84 | $12.21 | $12.16 | 16,857,300 |
| 2021-01-05 | $12.25 | $12.88 | $11.90 | $12.02 | $11.97 | 18,167,300 |
| 2021-01-04 | $11.25 | $11.97 | $11.24 | $11.77 | $11.72 | 15,353,960 |
| 2021-01-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.33 | 0 |
| 2020-12-31 | $11.13 | $11.54 | $11.00 | $11.38 | $11.33 | 13,752,520 |
| 2020-12-30 | $11.12 | $11.63 | $10.98 | $11.21 | $11.16 | 16,199,050 |
| 2020-12-29 | $12.64 | $12.65 | $11.02 | $11.29 | $11.24 | 25,919,310 |
| 2020-12-28 | $13.60 | $13.60 | $13.01 | $13.30 | $13.24 | 20,801,550 |
| 2020-12-25 | $13.52 | $14.31 | $13.32 | $13.93 | $13.87 | 29,714,180 |
| 2020-12-24 | $12.81 | $13.87 | $12.31 | $13.72 | $13.66 | 33,486,650 |
| 2020-12-23 | $12.38 | $13.23 | $12.25 | $12.82 | $12.77 | 25,109,610 |
| 2020-12-22 | $12.82 | $13.00 | $12.30 | $12.39 | $12.34 | 25,425,340 |
| 2020-12-21 | $11.69 | $13.80 | $11.59 | $13.25 | $13.19 | 32,655,520 |
| 2020-12-18 | $12.45 | $12.49 | $11.64 | $11.69 | $11.64 | 18,298,200 |
| 2020-12-17 | $12.15 | $12.52 | $11.35 | $12.34 | $12.29 | 23,183,160 |
| 2020-12-16 | $12.23 | $12.70 | $11.80 | $12.57 | $12.52 | 26,339,470 |
| 2020-12-15 | $11.50 | $12.87 | $11.34 | $12.23 | $12.18 | 31,296,010 |
| 2020-12-14 | $11.41 | $11.74 | $11.11 | $11.58 | $11.53 | 19,276,880 |
| 2020-12-11 | $12.12 | $12.24 | $11.30 | $11.65 | $11.60 | 26,749,220 |
| 2020-12-10 | $11.81 | $12.98 | $11.60 | $12.47 | $12.42 | 35,577,520 |
| 2020-12-09 | $13.21 | $13.55 | $11.92 | $12.03 | $11.98 | 44,608,650 |
| 2020-12-08 | $10.42 | $12.49 | $10.42 | $12.49 | $12.44 | 24,533,670 |
| 2020-12-07 | $10.77 | $11.12 | $10.41 | $10.41 | $10.37 | 14,081,200 |
| 2020-12-04 | $10.06 | $10.16 | $9.95 | $10.09 | $10.05 | 4,470,500 |
| 2020-12-03 | $10.26 | $10.29 | $10.07 | $10.07 | $10.03 | 5,244,500 |
| 2020-12-02 | $10.41 | $10.46 | $10.18 | $10.25 | $10.21 | 5,508,200 |
| 2020-12-01 | $10.12 | $10.50 | $10.05 | $10.36 | $10.32 | 5,687,300 |
| 2020-11-30 | $10.42 | $10.53 | $10.13 | $10.13 | $10.09 | 6,593,500 |
| 2020-11-27 | $10.70 | $10.72 | $10.26 | $10.43 | $10.39 | 6,751,900 |
| 2020-11-26 | $10.86 | $10.95 | $10.46 | $10.76 | $10.71 | 8,592,900 |
| 2020-11-25 | $10.91 | $11.22 | $10.68 | $10.98 | $10.93 | 11,170,200 |
| 2020-11-24 | $10.57 | $11.19 | $10.51 | $10.89 | $10.84 | 10,117,600 |
| 2020-11-23 | $10.80 | $10.86 | $10.41 | $10.53 | $10.49 | 7,873,000 |
| 2020-11-20 | $10.68 | $11.07 | $10.60 | $10.76 | $10.71 | 8,432,970 |
| 2020-11-19 | $10.65 | $10.77 | $10.42 | $10.75 | $10.71 | 7,398,300 |
| 2020-11-18 | $10.25 | $10.72 | $10.23 | $10.60 | $10.56 | 8,866,160 |
| 2020-11-17 | $10.55 | $10.55 | $10.12 | $10.25 | $10.21 | 8,558,600 |
| 2020-11-16 | $10.70 | $10.76 | $10.44 | $10.53 | $10.49 | 7,744,200 |
| 2020-11-13 | $10.75 | $11.14 | $10.59 | $10.69 | $10.65 | 9,894,460 |
| 2020-11-12 | $10.72 | $10.84 | $10.47 | $10.53 | $10.49 | 8,457,910 |
| 2020-11-11 | $11.19 | $11.25 | $10.60 | $10.64 | $10.60 | 12,317,000 |
| 2020-11-10 | $11.68 | $11.68 | $10.89 | $11.17 | $11.12 | 16,111,010 |
| 2020-11-09 | $11.55 | $11.96 | $11.50 | $11.69 | $11.64 | 16,550,450 |
| 2020-11-06 | $12.40 | $12.58 | $11.55 | $11.56 | $11.51 | 19,963,940 |
| 2020-11-05 | $12.22 | $12.75 | $12.01 | $12.61 | $12.56 | 27,503,440 |
| 2020-11-04 | $11.64 | $12.78 | $11.53 | $12.42 | $12.37 | 35,518,570 |
| 2020-11-03 | $11.61 | $11.74 | $11.30 | $11.63 | $11.58 | 21,555,990 |
| 2020-11-02 | $11.45 | $11.80 | $11.21 | $11.58 | $11.53 | 21,313,090 |
| 2020-10-30 | $12.20 | $12.40 | $11.34 | $11.40 | $11.35 | 30,767,900 |
| 2020-10-29 | $12.80 | $13.11 | $11.88 | $12.13 | $12.08 | 42,003,930 |
| 2020-10-28 | $13.63 | $14.68 | $12.65 | $14.15 | $14.09 | 62,203,320 |
| 2020-10-27 | $15.68 | $15.68 | $14.55 | $14.89 | $14.83 | 66,623,620 |
| 2020-10-26 | $11.21 | $13.07 | $11.20 | $13.07 | $13.02 | 17,426,710 |
| 2020-10-23 | $10.56 | $11.65 | $10.45 | $10.89 | $10.84 | 15,663,600 |
| 2020-10-22 | $10.47 | $10.74 | $10.25 | $10.55 | $10.51 | 4,821,100 |
| 2020-10-21 | $10.78 | $10.78 | $10.33 | $10.49 | $10.45 | 5,829,300 |
| 2020-10-20 | $10.78 | $10.83 | $10.46 | $10.77 | $10.72 | 4,620,100 |
| 2020-10-19 | $10.75 | $11.05 | $10.50 | $10.65 | $10.61 | 6,750,880 |
| 2020-10-16 | $10.54 | $10.98 | $10.30 | $10.59 | $10.55 | 6,398,650 |
| 2020-10-15 | $10.85 | $10.85 | $10.41 | $10.41 | $10.37 | 5,506,090 |
| 2020-10-14 | $10.61 | $10.89 | $10.46 | $10.88 | $10.83 | 6,806,700 |
| 2020-10-13 | $10.76 | $10.76 | $10.42 | $10.61 | $10.57 | 6,867,900 |
| 2020-10-12 | $10.23 | $10.79 | $10.11 | $10.74 | $10.70 | 10,255,340 |
| 2020-10-09 | $9.66 | $10.27 | $9.60 | $10.18 | $10.14 | 6,960,590 |
| 2020-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.45 | 0 |
| 2020-09-30 | $9.22 | $9.59 | $9.19 | $9.49 | $9.45 | 3,173,500 |
| 2020-09-29 | $9.18 | $9.32 | $9.11 | $9.19 | $9.15 | 1,623,100 |
| 2020-09-28 | $9.39 | $9.42 | $9.06 | $9.14 | $9.10 | 1,669,500 |
| 2020-09-25 | $9.40 | $9.54 | $9.21 | $9.33 | $9.29 | 2,204,300 |
| 2020-09-24 | $9.74 | $9.74 | $9.32 | $9.35 | $9.31 | 3,680,030 |
| 2020-09-23 | $9.62 | $9.81 | $9.55 | $9.74 | $9.70 | 3,577,830 |
| 2020-09-22 | $9.77 | $9.86 | $9.48 | $9.61 | $9.57 | 4,688,750 |
| 2020-09-21 | $9.91 | $9.98 | $9.66 | $9.89 | $9.85 | 3,687,900 |
| 2020-09-18 | $10.04 | $10.11 | $9.77 | $9.86 | $9.82 | 4,853,100 |
| 2020-09-17 | $10.09 | $10.29 | $9.96 | $10.02 | $9.98 | 4,882,400 |
| 2020-09-16 | $10.08 | $10.25 | $9.84 | $10.05 | $10.01 | 4,891,270 |
| 2020-09-15 | $9.80 | $10.35 | $9.70 | $10.06 | $10.02 | 6,879,830 |
| 2020-09-14 | $9.61 | $9.96 | $9.58 | $9.89 | $9.85 | 5,729,390 |
| 2020-09-11 | $9.10 | $9.64 | $9.10 | $9.51 | $9.47 | 6,114,290 |
| 2020-09-10 | $10.77 | $10.83 | $9.16 | $9.25 | $9.21 | 12,131,460 |
| 2020-09-09 | $10.93 | $11.73 | $10.60 | $10.83 | $10.78 | 16,274,920 |
| 2020-09-08 | $10.54 | $11.40 | $10.25 | $11.25 | $11.20 | 14,978,580 |
| 2020-09-07 | $10.66 | $10.92 | $10.28 | $10.51 | $10.47 | 13,693,510 |
| 2020-09-04 | $9.90 | $10.66 | $9.82 | $10.50 | $10.46 | 11,801,700 |
| 2020-09-03 | $10.60 | $10.67 | $9.97 | $10.03 | $9.99 | 12,450,350 |
| 2020-09-02 | $10.15 | $11.12 | $10.14 | $10.67 | $10.63 | 20,340,950 |
| 2020-09-01 | $9.59 | $10.47 | $9.48 | $10.35 | $10.31 | 12,520,660 |
| 2020-08-31 | $9.72 | $9.82 | $9.53 | $9.55 | $9.51 | 5,325,600 |
| 2020-08-28 | $9.70 | $9.97 | $9.45 | $9.83 | $9.79 | 8,048,010 |
| 2020-08-27 | $9.59 | $10.10 | $9.43 | $9.98 | $9.94 | 7,951,510 |
| 2020-08-26 | $9.54 | $10.18 | $9.44 | $9.68 | $9.64 | 9,402,100 |
| 2020-08-25 | $9.26 | $9.65 | $9.26 | $9.56 | $9.52 | 5,301,900 |
| 2020-08-24 | $9.20 | $9.40 | $9.06 | $9.31 | $9.27 | 2,809,700 |
| 2020-08-21 | $9.20 | $9.36 | $9.11 | $9.22 | $9.18 | 2,126,000 |
| 2020-08-20 | $9.28 | $9.41 | $9.13 | $9.16 | $9.12 | 3,143,210 |
| 2020-08-19 | $9.28 | $9.58 | $9.00 | $9.37 | $9.33 | 5,189,910 |
| 2020-08-18 | $9.36 | $9.36 | $9.22 | $9.30 | $9.26 | 2,567,800 |
| 2020-08-17 | $9.26 | $9.36 | $9.16 | $9.28 | $9.24 | 3,049,020 |
| 2020-08-14 | $9.09 | $9.27 | $9.05 | $9.25 | $9.21 | 2,474,400 |
| 2020-08-13 | $9.00 | $9.39 | $9.00 | $9.10 | $9.06 | 3,627,360 |
| 2020-08-12 | $8.90 | $8.96 | $8.66 | $8.96 | $8.92 | 2,693,960 |
| 2020-08-11 | $9.14 | $9.22 | $8.90 | $8.93 | $8.89 | 2,830,500 |
| 2020-08-10 | $9.01 | $9.23 | $8.99 | $9.18 | $9.14 | 2,762,660 |
| 2020-08-07 | $9.12 | $9.18 | $8.93 | $9.04 | $9.00 | 2,868,640 |
| 2020-08-06 | $9.28 | $9.32 | $9.00 | $9.20 | $9.16 | 2,760,310 |
| 2020-08-05 | $9.12 | $9.22 | $9.05 | $9.21 | $9.17 | 2,238,100 |
| 2020-08-04 | $9.39 | $9.40 | $9.14 | $9.18 | $9.14 | 2,864,400 |
| 2020-08-03 | $9.06 | $9.44 | $9.06 | $9.35 | $9.31 | 4,303,610 |
| 2020-07-31 | $8.99 | $9.12 | $8.94 | $9.05 | $9.01 | 2,658,100 |
| 2020-07-30 | $9.11 | $9.25 | $9.00 | $9.02 | $8.98 | 2,756,100 |
| 2020-07-29 | $9.03 | $9.17 | $9.00 | $9.15 | $9.11 | 2,720,100 |
| 2020-07-28 | $8.85 | $9.18 | $8.81 | $9.07 | $9.03 | 3,185,640 |
| 2020-07-27 | $8.83 | $8.91 | $8.70 | $8.89 | $8.85 | 2,095,140 |
| 2020-07-24 | $9.00 | $9.30 | $8.81 | $8.81 | $8.77 | 4,294,800 |
| 2020-07-23 | $9.05 | $9.16 | $8.81 | $9.05 | $9.01 | 4,056,000 |
| 2020-07-22 | $9.26 | $9.35 | $9.14 | $9.21 | $9.17 | 3,979,300 |
| 2020-07-21 | $9.40 | $9.45 | $9.17 | $9.26 | $9.22 | 5,156,900 |
| 2020-07-20 | $9.02 | $9.51 | $9.02 | $9.48 | $9.44 | 5,859,420 |
| 2020-07-17 | $8.82 | $9.21 | $8.82 | $8.96 | $8.92 | 4,845,910 |
| 2020-07-16 | $9.43 | $9.53 | $8.65 | $8.82 | $8.78 | 7,717,470 |
| 2020-07-15 | $10.10 | $10.10 | $9.38 | $9.59 | $9.55 | 14,513,380 |
| 2020-07-14 | $9.46 | $10.12 | $9.20 | $10.12 | $10.08 | 10,941,540 |
| 2020-07-13 | $8.80 | $9.28 | $8.80 | $9.20 | $9.16 | 8,113,980 |
| 2020-07-10 | $8.89 | $9.03 | $8.73 | $8.73 | $8.69 | 4,894,860 |
| 2020-07-09 | $8.79 | $8.91 | $8.72 | $8.91 | $8.87 | 6,639,950 |
| 2020-07-08 | $9.00 | $9.00 | $8.63 | $8.79 | $8.75 | 6,334,970 |
| 2020-07-07 | $8.68 | $8.69 | $8.47 | $8.61 | $8.57 | 4,878,190 |
| 2020-07-06 | $8.37 | $8.60 | $8.36 | $8.58 | $8.54 | 5,814,800 |
| 2020-07-03 | $8.21 | $8.35 | $8.19 | $8.35 | $8.32 | 2,560,500 |
| 2020-07-02 | $8.10 | $8.22 | $8.05 | $8.21 | $8.18 | 2,085,430 |
| 2020-07-01 | $8.10 | $8.15 | $8.03 | $8.10 | $8.07 | 1,736,100 |
| 2020-06-30 | $7.94 | $8.11 | $7.94 | $8.10 | $8.07 | 1,455,600 |
| 2020-06-29 | $8.05 | $8.05 | $7.97 | $7.98 | $7.92 | 1,052,500 |
| 2020-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.99 | 0 |
| 2020-06-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.99 | 0 |
| 2020-06-24 | $8.10 | $8.13 | $8.04 | $8.05 | $7.99 | 1,755,940 |
| 2020-06-23 | $8.20 | $8.20 | $8.10 | $8.11 | $8.05 | 1,403,500 |
| 2020-06-22 | $8.28 | $8.28 | $8.15 | $8.16 | $8.10 | 1,698,440 |
| 2020-06-19 | $8.22 | $8.24 | $8.17 | $8.18 | $8.12 | 1,646,900 |
| 2020-06-18 | $8.21 | $8.23 | $8.17 | $8.22 | $8.16 | 1,373,400 |
| 2020-06-17 | $8.21 | $8.24 | $8.14 | $8.21 | $8.15 | 1,954,260 |
| 2020-06-16 | $8.16 | $8.23 | $8.15 | $8.22 | $8.16 | 1,269,360 |
| 2020-06-15 | $8.19 | $8.23 | $8.09 | $8.12 | $8.06 | 1,911,110 |
| 2020-06-12 | $8.18 | $8.24 | $8.04 | $8.19 | $8.13 | 1,279,430 |
| 2020-06-11 | $8.17 | $8.34 | $8.15 | $8.27 | $8.21 | 1,979,850 |
| 2020-06-10 | $8.28 | $8.35 | $8.18 | $8.20 | $8.14 | 1,432,000 |
| 2020-06-09 | $8.30 | $8.35 | $8.25 | $8.30 | $8.23 | 1,365,730 |
| 2020-06-08 | $8.35 | $8.46 | $8.28 | $8.30 | $8.23 | 1,664,540 |
| 2020-06-05 | $8.38 | $8.43 | $8.29 | $8.34 | $8.27 | 1,795,210 |
| 2020-06-04 | $8.51 | $8.51 | $8.36 | $8.41 | $8.34 | 1,817,900 |
| 2020-06-03 | $8.68 | $8.68 | $8.35 | $8.38 | $8.31 | 3,076,900 |
| 2020-06-02 | $8.35 | $8.55 | $8.34 | $8.44 | $8.37 | 4,791,000 |
| 2020-06-01 | $8.19 | $8.37 | $8.19 | $8.35 | $8.28 | 2,520,600 |
| 2020-05-29 | $8.22 | $8.35 | $8.18 | $8.18 | $8.12 | 1,677,600 |
| 2020-05-28 | $8.44 | $8.52 | $8.15 | $8.27 | $8.21 | 2,202,190 |
| 2020-05-27 | $8.46 | $8.64 | $8.43 | $8.45 | $8.38 | 2,404,360 |
| 2020-05-26 | $8.59 | $8.66 | $8.43 | $8.52 | $8.45 | 1,868,590 |
| 2020-05-25 | $8.55 | $8.64 | $8.11 | $8.50 | $8.43 | 3,389,730 |
| 2020-05-22 | $8.43 | $8.43 | $8.08 | $8.28 | $8.21 | 2,048,830 |
| 2020-05-21 | $8.56 | $8.72 | $8.35 | $8.43 | $8.36 | 3,898,010 |
| 2020-05-20 | $8.27 | $8.49 | $8.19 | $8.43 | $8.36 | 2,714,300 |
| 2020-05-19 | $8.24 | $8.29 | $8.20 | $8.26 | $8.20 | 1,433,600 |
| 2020-05-18 | $8.23 | $8.27 | $8.10 | $8.17 | $8.11 | 1,652,810 |
| 2020-05-15 | $8.30 | $8.35 | $8.20 | $8.23 | $8.17 | 1,046,550 |
| 2020-05-14 | $8.37 | $8.37 | $8.23 | $8.27 | $8.21 | 1,145,700 |
| 2020-05-13 | $8.13 | $8.39 | $8.13 | $8.38 | $8.31 | 955,500 |
| 2020-05-12 | $8.37 | $8.40 | $8.12 | $8.27 | $8.21 | 1,272,800 |
| 2020-05-11 | $8.40 | $8.50 | $8.30 | $8.34 | $8.27 | 1,612,800 |
| 2020-05-08 | $8.37 | $8.42 | $8.26 | $8.40 | $8.33 | 1,358,250 |
| 2020-05-07 | $8.39 | $8.40 | $8.24 | $8.26 | $8.20 | 1,265,700 |
| 2020-05-06 | $8.15 | $8.38 | $8.08 | $8.36 | $8.29 | 1,382,250 |
| 2020-05-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.10 | 0 |
| 2020-05-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.10 | 0 |
| 2020-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.10 | 0 |
| 2020-04-30 | $8.08 | $8.19 | $8.02 | $8.16 | $8.10 | 1,521,400 |
| 2020-04-29 | $7.98 | $8.15 | $7.81 | $7.96 | $7.90 | 1,649,700 |
| 2020-04-28 | $8.50 | $8.50 | $7.65 | $7.95 | $7.89 | 3,470,030 |
| 2020-04-27 | $8.81 | $8.95 | $8.46 | $8.46 | $8.39 | 3,415,520 |
| 2020-04-24 | $9.19 | $9.20 | $8.86 | $8.86 | $8.79 | 2,482,440 |
| 2020-04-23 | $9.36 | $9.50 | $9.17 | $9.19 | $9.12 | 3,309,800 |
| 2020-04-22 | $8.90 | $9.58 | $8.84 | $9.34 | $9.27 | 4,587,270 |
| 2020-04-21 | $9.10 | $9.13 | $8.93 | $8.98 | $8.91 | 2,166,200 |
| 2020-04-20 | $9.18 | $9.45 | $9.04 | $9.20 | $9.13 | 2,681,700 |
| 2020-04-17 | $9.10 | $9.36 | $9.06 | $9.20 | $9.13 | 3,151,900 |
| 2020-04-16 | $8.90 | $9.09 | $8.85 | $9.06 | $8.99 | 1,679,900 |
| 2020-04-15 | $9.07 | $9.22 | $8.96 | $8.96 | $8.89 | 2,049,800 |
| 2020-04-14 | $8.84 | $9.09 | $8.84 | $9.07 | $9.00 | 1,448,200 |
| 2020-04-13 | $9.03 | $9.06 | $8.90 | $8.91 | $8.84 | 1,650,000 |
| 2020-04-10 | $9.40 | $9.40 | $9.08 | $9.12 | $9.05 | 2,314,630 |
| 2020-04-09 | $9.43 | $9.52 | $9.36 | $9.48 | $9.41 | 1,450,330 |
| 2020-04-08 | $9.25 | $9.42 | $9.16 | $9.38 | $9.31 | 2,086,840 |
| 2020-04-07 | $9.16 | $9.34 | $9.16 | $9.32 | $9.25 | 2,271,950 |
| 2020-04-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.94 | 0 |
| 2020-04-03 | $9.11 | $9.22 | $8.97 | $9.01 | $8.94 | 1,421,520 |
| 2020-04-02 | $8.98 | $9.12 | $8.82 | $9.11 | $9.04 | 1,750,900 |
| 2020-04-01 | $9.00 | $9.14 | $8.92 | $8.94 | $8.87 | 1,336,300 |
| 2020-03-31 | $9.17 | $9.28 | $9.02 | $9.03 | $8.96 | 1,608,800 |
| 2020-03-30 | $9.26 | $9.31 | $9.01 | $9.11 | $9.04 | 2,139,900 |
| 2020-03-27 | $9.58 | $9.67 | $9.35 | $9.42 | $9.35 | 2,378,800 |
| 2020-03-26 | $9.54 | $9.64 | $9.38 | $9.43 | $9.36 | 1,769,500 |
| 2020-03-25 | $9.64 | $9.69 | $9.50 | $9.62 | $9.54 | 2,738,120 |
| 2020-03-24 | $9.40 | $9.54 | $9.15 | $9.50 | $9.43 | 2,308,500 |
| 2020-03-23 | $9.35 | $9.61 | $9.19 | $9.22 | $9.15 | 2,687,300 |
| 2020-03-20 | $9.40 | $9.62 | $9.32 | $9.53 | $9.46 | 2,749,900 |
| 2020-03-19 | $9.31 | $9.40 | $9.03 | $9.35 | $9.28 | 2,806,840 |
| 2020-03-18 | $9.79 | $9.79 | $9.28 | $9.30 | $9.23 | 3,126,600 |
| 2020-03-17 | $9.73 | $9.99 | $9.21 | $9.52 | $9.45 | 3,981,000 |
| 2020-03-16 | $10.10 | $10.38 | $9.66 | $9.73 | $9.65 | 4,765,000 |
| 2020-03-13 | $9.79 | $10.17 | $9.64 | $10.02 | $9.94 | 5,534,500 |
| 2020-03-12 | $10.55 | $10.57 | $10.20 | $10.30 | $10.22 | 3,796,200 |
| 2020-03-11 | $10.81 | $10.98 | $10.58 | $10.70 | $10.62 | 4,461,800 |
| 2020-03-10 | $10.30 | $10.79 | $10.11 | $10.76 | $10.68 | 4,715,000 |
| 2020-03-09 | $10.66 | $10.90 | $10.43 | $10.56 | $10.48 | 5,780,500 |
| 2020-03-06 | $10.66 | $11.09 | $10.55 | $11.01 | $10.92 | 7,082,500 |
| 2020-03-05 | $10.55 | $10.83 | $10.50 | $10.80 | $10.72 | 6,216,400 |
| 2020-03-04 | $10.22 | $10.47 | $10.13 | $10.45 | $10.37 | 4,267,100 |
| 2020-03-03 | $10.13 | $10.40 | $10.05 | $10.20 | $10.12 | 4,490,200 |
| 2020-03-02 | $9.71 | $10.09 | $9.71 | $10.02 | $9.94 | 4,008,800 |
| 2020-02-28 | $10.18 | $10.33 | $9.64 | $9.64 | $9.56 | 9,619,200 |
| 2020-02-27 | $10.90 | $11.40 | $10.70 | $10.71 | $10.63 | 10,786,840 |
| 2020-02-26 | $10.33 | $10.94 | $10.30 | $10.60 | $10.52 | 7,804,160 |
| 2020-02-25 | $10.44 | $10.55 | $10.03 | $10.51 | $10.43 | 6,511,900 |
| 2020-02-24 | $10.60 | $10.70 | $10.37 | $10.65 | $10.57 | 6,878,400 |
| 2020-02-21 | $10.59 | $10.82 | $10.53 | $10.63 | $10.55 | 7,196,720 |
| 2020-02-20 | $10.68 | $10.88 | $10.36 | $10.77 | $10.69 | 7,855,900 |
| 2020-02-19 | $10.30 | $10.75 | $10.12 | $10.53 | $10.45 | 7,511,740 |
| 2020-02-18 | $9.95 | $10.49 | $9.84 | $10.30 | $10.22 | 6,005,340 |
| 2020-02-17 | $9.58 | $10.03 | $9.58 | $10.02 | $9.94 | 5,240,360 |
| 2020-02-14 | $9.51 | $9.66 | $9.35 | $9.63 | $9.55 | 3,565,200 |
| 2020-02-13 | $9.70 | $9.72 | $9.47 | $9.47 | $9.40 | 4,043,100 |
| 2020-02-12 | $9.44 | $9.75 | $9.35 | $9.70 | $9.62 | 4,500,880 |
| 2020-02-11 | $9.44 | $9.59 | $9.36 | $9.40 | $9.33 | 2,932,800 |
| 2020-02-10 | $9.26 | $9.50 | $9.23 | $9.44 | $9.37 | 3,627,400 |
| 2020-02-07 | $9.18 | $9.25 | $9.05 | $9.22 | $9.15 | 3,534,800 |
| 2020-02-06 | $9.03 | $9.24 | $8.86 | $9.15 | $9.08 | 4,007,540 |
| 2020-02-05 | $8.90 | $9.28 | $8.90 | $9.03 | $8.96 | 3,755,800 |
| 2020-02-04 | $8.40 | $9.08 | $8.40 | $8.89 | $8.82 | 5,505,600 |
| 2020-02-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.25 | 518,900 |
| 2020-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.28 | 0 |
| 2020-01-23 | $10.79 | $10.82 | $10.27 | $10.36 | $10.28 | 3,373,600 |
| 2020-01-22 | $10.85 | $10.91 | $10.58 | $10.77 | $10.69 | 3,679,100 |
| 2020-01-21 | $11.18 | $11.18 | $10.87 | $10.89 | $10.80 | 5,800,600 |
| 2020-01-20 | $11.14 | $11.43 | $11.03 | $11.43 | $11.34 | 3,507,020 |
| 2020-01-17 | $11.23 | $11.35 | $11.11 | $11.15 | $11.06 | 3,574,700 |
| 2020-01-16 | $11.50 | $11.50 | $11.22 | $11.22 | $11.13 | 4,619,800 |
| 2020-01-15 | $11.82 | $11.83 | $11.42 | $11.48 | $11.39 | 8,079,010 |
| 2020-01-14 | $11.55 | $12.28 | $11.50 | $11.83 | $11.74 | 12,920,740 |
| 2020-01-13 | $11.40 | $11.47 | $11.15 | $11.44 | $11.35 | 4,591,610 |
| 2020-01-10 | $11.56 | $11.60 | $11.26 | $11.29 | $11.20 | 5,537,500 |
| 2020-01-09 | $11.50 | $11.65 | $11.29 | $11.55 | $11.46 | 8,660,420 |
| 2020-01-08 | $11.37 | $11.75 | $11.28 | $11.42 | $11.33 | 11,314,560 |
| 2020-01-07 | $11.41 | $11.56 | $11.22 | $11.42 | $11.33 | 8,564,900 |
| 2020-01-06 | $11.09 | $11.36 | $10.96 | $11.36 | $11.27 | 8,910,220 |
| 2020-01-03 | $11.14 | $11.43 | $11.03 | $11.15 | $11.06 | 8,195,440 |
| 2020-01-02 | $11.11 | $11.20 | $11.01 | $11.19 | $11.10 | 7,203,200 |
| 2020-01-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.99 | 0 |
| 2019-12-31 | $11.17 | $11.20 | $10.90 | $11.08 | $10.99 | 5,278,800 |
| 2019-12-30 | $10.61 | $11.25 | $10.51 | $11.25 | $11.16 | 8,224,200 |
| 2019-12-27 | $10.96 | $11.12 | $10.83 | $10.83 | $10.74 | 5,967,500 |
| 2019-12-26 | $10.71 | $10.92 | $10.65 | $10.91 | $10.82 | 4,359,800 |
| 2019-12-25 | $10.64 | $10.87 | $10.57 | $10.64 | $10.56 | 3,292,300 |
| 2019-12-24 | $10.43 | $10.70 | $10.25 | $10.58 | $10.50 | 3,434,300 |
| 2019-12-23 | $10.90 | $10.93 | $10.37 | $10.38 | $10.30 | 4,367,500 |
| 2019-12-20 | $11.07 | $11.14 | $10.87 | $10.90 | $10.81 | 4,367,800 |
| 2019-12-19 | $11.02 | $11.09 | $10.86 | $11.04 | $10.95 | 4,411,240 |
| 2019-12-18 | $11.17 | $11.18 | $10.94 | $10.98 | $10.89 | 5,860,220 |
| 2019-12-17 | $10.98 | $11.15 | $10.82 | $11.04 | $10.95 | 7,208,500 |
| 2019-12-16 | $11.00 | $11.00 | $10.80 | $10.95 | $10.86 | 7,397,060 |
| 2019-12-13 | $10.77 | $11.15 | $10.71 | $10.91 | $10.82 | 11,398,800 |
| 2019-12-12 | $10.38 | $10.69 | $10.30 | $10.66 | $10.58 | 5,703,000 |
| 2019-12-11 | $10.32 | $10.45 | $10.25 | $10.32 | $10.24 | 2,380,100 |
| 2019-12-10 | $10.37 | $10.37 | $10.13 | $10.28 | $10.20 | 3,297,100 |
| 2019-12-09 | $10.45 | $10.45 | $10.30 | $10.36 | $10.28 | 2,578,100 |
| 2019-12-06 | $10.48 | $10.48 | $10.35 | $10.39 | $10.31 | 2,901,210 |
| 2019-12-05 | $10.40 | $10.46 | $10.25 | $10.39 | $10.31 | 3,978,000 |
| 2019-12-04 | $10.50 | $10.58 | $10.31 | $10.34 | $10.26 | 4,368,340 |
| 2019-12-03 | $10.49 | $10.85 | $10.47 | $10.68 | $10.60 | 4,122,300 |
| 2019-12-02 | $10.70 | $10.73 | $10.48 | $10.48 | $10.40 | 3,253,250 |
| 2019-11-29 | $10.83 | $11.08 | $10.46 | $10.72 | $10.64 | 4,969,800 |
| 2019-11-28 | $10.80 | $10.98 | $10.60 | $10.87 | $10.78 | 5,023,000 |
| 2019-11-27 | $10.52 | $11.20 | $10.35 | $10.88 | $10.79 | 7,113,110 |
| 2019-11-26 | $10.57 | $10.87 | $10.02 | $10.81 | $10.73 | 6,070,490 |
| 2019-11-25 | $10.66 | $11.23 | $10.55 | $10.82 | $10.73 | 7,003,290 |
| 2019-11-22 | $10.34 | $11.28 | $10.34 | $10.72 | $10.64 | 7,074,890 |
| 2019-11-21 | $10.34 | $10.38 | $10.21 | $10.29 | $10.21 | 3,045,400 |
| 2019-11-20 | $10.17 | $10.57 | $10.00 | $10.47 | $10.39 | 5,730,100 |
| 2019-11-19 | $10.28 | $10.45 | $10.11 | $10.42 | $10.34 | 3,866,170 |
| 2019-11-18 | $10.76 | $10.76 | $10.00 | $10.26 | $10.18 | 5,451,120 |
| 2019-11-15 | $11.14 | $11.25 | $10.65 | $10.68 | $10.60 | 5,090,870 |
| 2019-11-14 | $11.15 | $11.28 | $10.90 | $11.28 | $11.19 | 5,187,140 |
| 2019-11-13 | $11.50 | $11.58 | $11.02 | $11.23 | $11.14 | 6,205,070 |
| 2019-11-12 | $11.34 | $11.65 | $11.11 | $11.59 | $11.50 | 8,516,120 |
| 2019-11-11 | $11.11 | $11.46 | $11.01 | $11.33 | $11.24 | 6,884,710 |
| 2019-11-08 | $11.00 | $11.48 | $10.85 | $11.30 | $11.21 | 8,379,800 |
| 2019-11-07 | $10.99 | $11.69 | $10.99 | $11.20 | $11.11 | 13,116,520 |
| 2019-11-06 | $9.88 | $10.90 | $9.88 | $10.90 | $10.81 | 4,794,370 |
| 2019-11-05 | $10.01 | $10.04 | $9.78 | $9.91 | $9.83 | 1,330,240 |
| 2019-11-04 | $10.05 | $10.11 | $9.97 | $10.03 | $9.95 | 1,320,400 |
| 2019-11-01 | $10.28 | $10.28 | $9.97 | $10.02 | $9.94 | 2,052,310 |
| 2019-10-31 | $10.59 | $10.59 | $9.93 | $10.30 | $10.22 | 3,526,500 |
| 2019-10-30 | $10.39 | $10.85 | $10.30 | $10.64 | $10.56 | 3,379,100 |
| 2019-10-29 | $10.58 | $10.63 | $10.35 | $10.48 | $10.40 | 2,379,000 |
| 2019-10-28 | $10.63 | $10.67 | $10.48 | $10.58 | $10.50 | 2,652,600 |
| 2019-10-25 | $10.31 | $10.65 | $10.31 | $10.61 | $10.53 | 2,005,500 |
| 2019-10-24 | $10.36 | $10.53 | $10.32 | $10.37 | $10.29 | 1,055,920 |
| 2019-10-23 | $10.40 | $10.45 | $10.32 | $10.36 | $10.28 | 875,900 |
| 2019-10-22 | $10.11 | $10.46 | $10.11 | $10.41 | $10.33 | 1,286,800 |
| 2019-10-21 | $10.06 | $10.21 | $9.96 | $10.18 | $10.10 | 1,220,980 |
| 2019-10-18 | $10.43 | $10.54 | $10.06 | $10.15 | $10.07 | 1,724,700 |
| 2019-10-17 | $10.44 | $10.65 | $10.41 | $10.47 | $10.39 | 1,447,200 |
| 2019-10-16 | $10.56 | $10.61 | $10.42 | $10.45 | $10.37 | 1,348,520 |
| 2019-10-15 | $10.74 | $10.84 | $10.51 | $10.56 | $10.48 | 1,476,200 |
| 2019-10-14 | $10.64 | $10.72 | $10.62 | $10.70 | $10.62 | 1,321,600 |
| 2019-10-11 | $10.80 | $10.84 | $10.56 | $10.57 | $10.49 | 1,312,100 |
| 2019-10-10 | $11.00 | $11.07 | $10.64 | $10.79 | $10.71 | 1,467,770 |
| 2019-10-09 | $10.53 | $10.75 | $10.45 | $10.75 | $10.67 | 1,254,090 |
| 2019-10-08 | $10.45 | $10.69 | $10.45 | $10.61 | $10.53 | 1,444,600 |
| 2019-10-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2019-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2019-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2019-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2019-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.37 | 0 |
| 2019-09-30 | $10.60 | $10.78 | $10.45 | $10.45 | $10.37 | 1,626,470 |
| 2019-09-27 | $10.37 | $10.97 | $10.30 | $10.69 | $10.61 | 2,821,680 |
| 2019-09-26 | $10.58 | $10.85 | $10.21 | $10.30 | $10.22 | 2,170,200 |
| 2019-09-25 | $10.99 | $10.99 | $10.60 | $10.64 | $10.56 | 2,309,650 |
| 2019-09-24 | $11.12 | $11.26 | $11.00 | $11.07 | $10.98 | 2,511,100 |
| 2019-09-23 | $11.04 | $11.13 | $10.87 | $11.12 | $11.03 | 1,869,400 |
| 2019-09-20 | $11.18 | $11.18 | $11.04 | $11.04 | $10.95 | 1,840,600 |
| 2019-09-19 | $10.97 | $11.10 | $10.90 | $11.10 | $11.01 | 1,702,610 |
| 2019-09-18 | $10.96 | $11.15 | $10.90 | $10.97 | $10.88 | 1,894,300 |
| 2019-09-17 | $11.20 | $11.30 | $10.86 | $10.98 | $10.89 | 4,011,100 |
| 2019-09-16 | $11.45 | $11.74 | $11.19 | $11.28 | $11.19 | 6,244,500 |
| 2019-09-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.30 | 0 |
| 2019-09-12 | $11.20 | $11.42 | $11.10 | $11.39 | $11.30 | 5,162,900 |
| 2019-09-11 | $11.13 | $11.29 | $11.06 | $11.20 | $11.11 | 4,164,100 |
| 2019-09-10 | $11.29 | $11.32 | $11.10 | $11.13 | $11.04 | 3,487,910 |
| 2019-09-09 | $11.05 | $11.33 | $11.00 | $11.29 | $11.20 | 5,734,470 |
| 2019-09-06 | $11.11 | $11.28 | $10.87 | $10.98 | $10.89 | 7,831,900 |
| 2019-09-05 | $11.13 | $11.67 | $11.08 | $11.30 | $11.21 | 12,137,300 |
| 2019-09-04 | $13.00 | $13.00 | $11.08 | $11.54 | $11.45 | 18,694,570 |
| 2019-09-03 | $11.50 | $11.95 | $11.50 | $11.95 | $11.86 | 4,055,800 |
| 2019-09-02 | $9.85 | $10.86 | $9.85 | $10.86 | $10.77 | 2,806,470 |
| 2019-08-30 | $10.11 | $10.15 | $9.72 | $9.87 | $9.79 | 2,330,460 |
| 2019-08-29 | $9.99 | $10.21 | $9.92 | $10.11 | $10.03 | 2,577,930 |
| 2019-08-28 | $9.83 | $10.22 | $9.83 | $9.99 | $9.91 | 3,296,340 |
| 2019-08-27 | $9.73 | $9.93 | $9.65 | $9.88 | $9.80 | 2,590,190 |
| 2019-08-26 | $9.40 | $9.61 | $9.09 | $9.52 | $9.45 | 1,271,800 |
| 2019-08-23 | $9.64 | $9.69 | $9.52 | $9.59 | $9.51 | 1,016,800 |
| 2019-08-22 | $9.62 | $9.65 | $9.53 | $9.62 | $9.54 | 1,067,300 |
| 2019-08-21 | $9.67 | $9.67 | $9.52 | $9.60 | $9.52 | 1,430,500 |
| 2019-08-20 | $9.67 | $9.75 | $9.52 | $9.57 | $9.49 | 1,790,900 |
| 2019-08-19 | $9.32 | $9.74 | $9.32 | $9.67 | $9.59 | 2,003,380 |
| 2019-08-16 | $9.36 | $9.60 | $9.29 | $9.29 | $9.22 | 1,405,100 |
| 2019-08-15 | $9.08 | $9.41 | $8.95 | $9.39 | $9.32 | 1,720,300 |
| 2019-08-14 | $9.31 | $9.45 | $9.26 | $9.32 | $9.25 | 1,480,600 |
| 2019-08-13 | $9.27 | $9.28 | $9.09 | $9.15 | $9.08 | 1,027,800 |
| 2019-08-12 | $9.23 | $9.37 | $9.19 | $9.34 | $9.27 | 1,184,500 |
| 2019-08-09 | $9.48 | $9.60 | $9.23 | $9.27 | $9.20 | 1,728,000 |
| 2019-08-08 | $9.16 | $9.54 | $9.16 | $9.40 | $9.33 | 2,384,450 |
| 2019-08-07 | $8.93 | $9.29 | $8.93 | $9.16 | $9.09 | 2,595,320 |
| 2019-08-06 | $9.38 | $9.38 | $8.57 | $8.90 | $8.83 | 3,003,870 |
| 2019-08-05 | $9.60 | $9.69 | $9.48 | $9.48 | $9.41 | 1,388,620 |
| 2019-08-02 | $9.65 | $9.79 | $9.53 | $9.64 | $9.56 | 1,930,110 |
| 2019-08-01 | $10.01 | $10.05 | $9.92 | $9.96 | $9.88 | 1,377,350 |
| 2019-07-31 | $10.01 | $10.14 | $10.00 | $10.03 | $9.95 | 1,106,760 |
| 2019-07-30 | $10.01 | $10.16 | $10.01 | $10.07 | $9.99 | 920,700 |
| 2019-07-29 | $10.11 | $10.19 | $9.97 | $10.02 | $9.94 | 928,700 |
| 2019-07-26 | $10.10 | $10.16 | $10.02 | $10.11 | $10.03 | 948,580 |
| 2019-07-25 | $10.11 | $10.23 | $10.09 | $10.11 | $10.03 | 1,321,900 |
| 2019-07-24 | $9.98 | $10.23 | $9.95 | $10.16 | $10.08 | 1,745,800 |
| 2019-07-23 | $9.81 | $9.98 | $9.81 | $9.89 | $9.81 | 1,100,420 |
| 2019-07-22 | $10.24 | $10.24 | $9.65 | $9.80 | $9.72 | 1,601,300 |
| 2019-07-19 | $10.14 | $10.25 | $10.06 | $10.15 | $10.07 | 1,065,850 |
| 2019-07-18 | $10.40 | $10.43 | $10.05 | $10.06 | $9.98 | 1,709,670 |
| 2019-07-17 | $10.30 | $10.45 | $10.27 | $10.40 | $10.32 | 1,791,580 |
| 2019-07-16 | $10.35 | $10.41 | $10.27 | $10.34 | $10.26 | 1,224,630 |
| 2019-07-15 | $10.10 | $10.36 | $10.01 | $10.35 | $10.27 | 2,046,150 |
| 2019-07-12 | $10.12 | $10.26 | $10.12 | $10.17 | $10.09 | 1,484,400 |
| 2019-07-11 | $10.30 | $10.38 | $10.05 | $10.11 | $10.03 | 1,965,790 |
| 2019-07-10 | $10.18 | $10.32 | $9.96 | $10.30 | $10.22 | 2,509,100 |
| 2019-07-09 | $10.20 | $10.40 | $9.97 | $10.12 | $10.04 | 3,566,000 |
| 2019-07-08 | $10.71 | $10.84 | $10.20 | $10.30 | $10.22 | 5,157,100 |
| 2019-07-05 | $10.73 | $11.36 | $10.73 | $11.01 | $10.92 | 9,840,790 |
| 2019-07-04 | $10.49 | $10.83 | $10.46 | $10.60 | $10.52 | 4,339,590 |
| 2019-07-03 | $10.56 | $10.62 | $10.46 | $10.54 | $10.46 | 1,752,890 |
| 2019-07-02 | $10.60 | $10.70 | $10.46 | $10.55 | $10.47 | 2,289,700 |
| 2019-07-01 | $10.49 | $10.78 | $10.44 | $10.50 | $10.42 | 4,510,390 |
| 2019-06-28 | $10.78 | $10.80 | $10.28 | $10.33 | $10.25 | 3,601,400 |
| 2019-06-27 | $11.36 | $11.43 | $10.63 | $10.86 | $10.77 | 3,741,200 |
| 2019-06-26 | $11.35 | $11.50 | $11.34 | $11.35 | $11.26 | 883,300 |
| 2019-06-25 | $11.86 | $11.96 | $11.17 | $11.44 | $11.35 | 3,212,800 |
| 2019-06-24 | $11.70 | $12.50 | $11.65 | $12.12 | $12.02 | 4,045,700 |
| 2019-06-21 | $11.99 | $12.20 | $11.60 | $11.89 | $11.80 | 2,863,000 |
| 2019-06-20 | $11.66 | $11.66 | $11.46 | $11.60 | $11.51 | 761,700 |
| 2019-06-19 | $11.69 | $11.70 | $11.48 | $11.54 | $11.45 | 1,602,800 |
| 2019-06-18 | $11.46 | $11.57 | $11.40 | $11.46 | $11.37 | 572,000 |
| 2019-06-17 | $11.44 | $11.71 | $11.35 | $11.49 | $11.40 | 1,566,900 |
| 2019-06-14 | $11.90 | $11.91 | $11.45 | $11.49 | $11.40 | 1,433,040 |
| 2019-06-13 | $12.15 | $12.15 | $11.74 | $11.83 | $11.74 | 1,628,390 |
| 2019-06-12 | $12.38 | $12.50 | $12.02 | $12.09 | $12.00 | 2,554,410 |
| 2019-06-11 | $12.15 | $12.44 | $11.70 | $12.40 | $12.30 | 3,822,240 |
| 2019-06-10 | $12.53 | $12.88 | $12.20 | $12.37 | $12.27 | 7,207,410 |
| 2019-06-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.23 | 0 |
| 2019-06-06 | $12.23 | $12.33 | $11.60 | $12.33 | $12.23 | 5,849,350 |
| 2019-06-05 | $12.03 | $13.20 | $12.03 | $12.33 | $12.23 | 9,134,510 |
| 2019-06-04 | $12.38 | $12.62 | $11.89 | $12.10 | $12.00 | 2,479,170 |
| 2019-06-03 | $12.78 | $13.02 | $12.38 | $12.38 | $12.28 | 2,504,900 |
| 2019-05-31 | $12.78 | $13.20 | $12.51 | $12.85 | $12.75 | 6,424,650 |
| 2019-05-30 | $12.95 | $12.95 | $12.32 | $12.80 | $12.70 | 6,136,850 |
| 2019-05-29 | $13.27 | $13.27 | $12.80 | $12.83 | $12.73 | 2,690,200 |
| 2019-05-28 | $13.20 | $13.61 | $13.08 | $13.24 | $13.14 | 3,774,200 |
| 2019-05-27 | $13.03 | $13.68 | $12.83 | $13.50 | $13.34 | 12,047,100 |
| 2019-05-24 | $12.72 | $13.50 | $12.72 | $12.80 | $12.65 | 4,240,910 |
| 2019-05-23 | $12.91 | $13.00 | $12.55 | $13.00 | $12.85 | 3,062,800 |
| 2019-05-22 | $12.46 | $13.09 | $12.35 | $13.00 | $12.85 | 6,944,800 |
| 2019-05-21 | $12.68 | $12.75 | $12.44 | $12.46 | $12.32 | 3,943,920 |
| 2019-05-20 | $12.70 | $12.79 | $12.16 | $12.68 | $12.53 | 3,565,380 |
| 2019-05-17 | $12.50 | $12.89 | $12.46 | $12.58 | $12.43 | 4,970,800 |
| 2019-05-16 | $11.95 | $12.70 | $11.87 | $12.70 | $12.55 | 5,894,550 |
| 2019-05-15 | $11.55 | $12.06 | $11.50 | $11.94 | $11.80 | 4,565,150 |
| 2019-05-14 | $11.20 | $11.74 | $11.01 | $11.47 | $11.34 | 2,683,350 |
| 2019-05-13 | $11.50 | $11.66 | $11.33 | $11.40 | $11.27 | 2,683,100 |
| 2019-05-10 | $10.95 | $11.55 | $10.92 | $11.46 | $11.33 | 4,934,850 |
| 2019-05-09 | $10.24 | $11.04 | $10.24 | $10.95 | $10.82 | 5,000,280 |
| 2019-05-08 | $10.09 | $10.49 | $9.99 | $10.24 | $10.12 | 3,150,350 |
| 2019-05-07 | $10.20 | $10.69 | $10.20 | $10.50 | $10.38 | 7,236,570 |
| 2019-05-06 | $12.20 | $12.39 | $11.33 | $11.33 | $11.20 | 2,051,200 |
| 2019-05-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.44 | 0 |
| 2019-05-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.44 | 0 |
| 2019-05-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.44 | 0 |
| 2019-04-30 | $12.33 | $12.75 | $12.33 | $12.59 | $12.44 | 1,636,700 |
| 2019-04-29 | $13.03 | $13.03 | $11.96 | $12.52 | $12.37 | 4,119,900 |
| 2019-04-26 | $13.65 | $13.66 | $13.08 | $13.08 | $12.93 | 3,645,010 |
| 2019-04-25 | $14.08 | $14.14 | $13.40 | $13.76 | $13.60 | 4,834,000 |
| 2019-04-24 | $13.72 | $14.10 | $13.68 | $14.07 | $13.91 | 5,759,500 |
| 2019-04-23 | $13.60 | $14.00 | $13.33 | $13.84 | $13.68 | 5,509,600 |
| 2019-04-22 | $13.45 | $13.69 | $13.36 | $13.60 | $13.44 | 3,935,100 |
| 2019-04-19 | $13.40 | $13.49 | $13.27 | $13.41 | $13.25 | 2,009,300 |
| 2019-04-18 | $13.57 | $13.57 | $13.27 | $13.34 | $13.19 | 1,861,300 |
| 2019-04-17 | $13.82 | $13.82 | $13.45 | $13.48 | $13.32 | 3,066,800 |
| 2019-04-16 | $13.10 | $13.59 | $13.01 | $13.59 | $13.43 | 2,646,400 |
| 2019-04-15 | $13.33 | $13.53 | $13.13 | $13.20 | $13.05 | 2,345,700 |
| 2019-04-12 | $13.37 | $13.53 | $13.12 | $13.27 | $13.12 | 3,195,100 |
| 2019-04-11 | $13.99 | $14.09 | $13.54 | $13.61 | $13.45 | 3,931,000 |
| 2019-04-10 | $13.90 | $13.90 | $13.52 | $13.63 | $13.47 | 6,259,100 |
| 2019-04-09 | $14.32 | $14.33 | $13.88 | $14.18 | $14.02 | 6,100,300 |
| 2019-04-08 | $14.03 | $14.66 | $13.80 | $14.53 | $14.36 | 9,868,800 |
| 2019-04-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.79 | 0 |
| 2019-04-04 | $14.21 | $14.28 | $13.86 | $13.95 | $13.79 | 5,004,900 |
| 2019-04-03 | $14.05 | $14.21 | $13.89 | $14.14 | $13.98 | 4,893,160 |
| 2019-04-02 | $14.00 | $14.15 | $13.83 | $13.92 | $13.76 | 5,330,470 |
| 2019-04-01 | $13.37 | $13.94 | $13.24 | $13.94 | $13.78 | 4,843,960 |
| 2019-03-29 | $12.86 | $13.30 | $12.79 | $13.22 | $13.07 | 2,770,060 |
| 2019-03-28 | $13.25 | $13.25 | $12.71 | $12.78 | $12.63 | 3,487,300 |
| 2019-03-27 | $13.63 | $13.76 | $12.99 | $13.15 | $13.00 | 4,593,910 |
| 2019-03-26 | $14.15 | $14.35 | $13.40 | $13.48 | $13.32 | 5,646,060 |
| 2019-03-25 | $13.50 | $14.35 | $13.30 | $14.12 | $13.96 | 8,629,550 |
| 2019-03-22 | $13.85 | $13.99 | $13.43 | $13.73 | $13.57 | 3,991,570 |
| 2019-03-21 | $13.75 | $13.98 | $13.70 | $13.85 | $13.69 | 4,424,900 |
| 2019-03-20 | $13.89 | $13.89 | $13.45 | $13.70 | $13.54 | 4,315,170 |
| 2019-03-19 | $14.16 | $14.30 | $13.73 | $13.91 | $13.75 | 5,678,880 |
| 2019-03-18 | $14.00 | $14.35 | $13.91 | $14.19 | $14.03 | 6,808,020 |
| 2019-03-15 | $13.97 | $14.13 | $13.49 | $13.95 | $13.79 | 5,454,400 |
| 2019-03-14 | $14.21 | $14.40 | $13.23 | $13.79 | $13.63 | 7,974,120 |
| 2019-03-13 | $14.20 | $14.68 | $13.85 | $14.28 | $14.11 | 13,062,320 |
| 2019-03-12 | $14.30 | $14.47 | $13.81 | $14.07 | $13.91 | 13,838,080 |
| 2019-03-11 | $12.72 | $13.87 | $12.72 | $13.87 | $13.71 | 9,202,690 |
| 2019-03-08 | $13.58 | $13.75 | $12.60 | $12.61 | $12.46 | 7,953,100 |
| 2019-03-07 | $13.83 | $13.98 | $13.67 | $13.88 | $13.72 | 8,438,900 |
| 2019-03-06 | $13.49 | $14.15 | $13.41 | $13.95 | $13.79 | 11,908,500 |
| 2019-03-05 | $13.28 | $13.47 | $13.18 | $13.46 | $13.30 | 7,162,100 |
| 2019-03-04 | $13.36 | $13.60 | $13.23 | $13.31 | $13.16 | 7,939,500 |
| 2019-03-01 | $13.22 | $13.48 | $13.16 | $13.31 | $13.16 | 5,154,700 |
| 2019-02-28 | $13.13 | $13.26 | $12.98 | $13.25 | $13.10 | 5,126,470 |
| 2019-02-27 | $13.08 | $13.37 | $12.90 | $13.06 | $12.91 | 6,241,400 |
| 2019-02-26 | $13.20 | $13.25 | $12.87 | $12.99 | $12.84 | 8,294,670 |
| 2019-02-25 | $12.86 | $13.30 | $12.77 | $13.25 | $13.10 | 10,683,610 |
| 2019-02-22 | $12.41 | $12.66 | $12.29 | $12.65 | $12.50 | 5,733,410 |
| 2019-02-21 | $12.23 | $12.52 | $12.16 | $12.36 | $12.22 | 6,400,470 |
| 2019-02-20 | $12.29 | $12.35 | $12.15 | $12.23 | $12.09 | 3,046,140 |
| 2019-02-19 | $12.39 | $12.44 | $12.13 | $12.28 | $12.14 | 4,438,970 |
| 2019-02-18 | $12.00 | $12.39 | $12.00 | $12.37 | $12.23 | 5,309,940 |
| 2019-02-15 | $12.22 | $12.25 | $11.95 | $12.03 | $11.89 | 3,684,590 |
| 2019-02-14 | $12.19 | $12.29 | $12.05 | $12.22 | $12.08 | 3,736,840 |
| 2019-02-13 | $12.25 | $12.31 | $11.97 | $12.21 | $12.07 | 5,674,800 |
| 2019-02-12 | $11.96 | $12.30 | $11.94 | $12.15 | $12.01 | 3,963,140 |
| 2019-02-11 | $11.92 | $12.09 | $11.83 | $11.99 | $11.85 | 3,932,600 |
| 2019-02-08 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 0 |
| 2019-02-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 0 |
| 2019-02-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 0 |
| 2019-02-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 0 |
| 2019-02-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 0 |
| 2019-02-01 | $11.50 | $11.85 | $11.50 | $11.74 | $11.60 | 2,454,300 |
| 2019-01-31 | $11.73 | $11.88 | $11.38 | $11.38 | $11.25 | 3,570,800 |
| 2019-01-30 | $11.80 | $11.97 | $11.61 | $11.79 | $11.65 | 3,976,950 |
| 2019-01-29 | $13.10 | $13.39 | $11.79 | $11.79 | $11.65 | 9,362,200 |
| 2019-01-28 | $14.13 | $14.29 | $13.10 | $13.10 | $12.95 | 6,534,100 |
| 2019-01-25 | $14.10 | $14.59 | $14.08 | $14.08 | $13.92 | 13,362,590 |
| 2019-01-24 | $14.33 | $14.47 | $14.02 | $14.05 | $13.89 | 9,242,600 |
| 2019-01-23 | $14.30 | $14.41 | $14.17 | $14.27 | $14.10 | 5,312,110 |
| 2019-01-22 | $14.30 | $14.57 | $13.95 | $14.37 | $14.20 | 8,579,490 |
| 2019-01-21 | $14.11 | $14.46 | $14.02 | $14.36 | $14.19 | 12,590,020 |
| 2019-01-18 | $14.10 | $14.29 | $13.87 | $14.11 | $13.95 | 5,152,140 |
| 2019-01-17 | $14.45 | $14.45 | $13.95 | $14.14 | $13.98 | 7,253,690 |
| 2019-01-16 | $14.70 | $14.75 | $14.14 | $14.50 | $14.33 | 11,567,890 |
| 2019-01-15 | $14.06 | $14.70 | $13.98 | $14.52 | $14.35 | 12,691,310 |
| 2019-01-14 | $14.19 | $14.51 | $14.01 | $14.33 | $14.16 | 10,460,180 |
| 2019-01-11 | $13.92 | $14.35 | $13.55 | $14.23 | $14.07 | 14,333,000 |
| 2019-01-10 | $14.40 | $14.40 | $13.88 | $13.92 | $13.76 | 12,627,430 |
| 2019-01-09 | $13.53 | $15.03 | $13.46 | $14.83 | $14.66 | 20,575,550 |
| 2019-01-08 | $13.52 | $13.96 | $13.30 | $13.68 | $13.52 | 15,490,040 |
| 2019-01-07 | $13.35 | $13.95 | $13.22 | $13.48 | $13.32 | 17,738,920 |
| 2019-01-04 | $12.55 | $13.87 | $12.19 | $13.35 | $13.20 | 17,535,160 |
| 2019-01-03 | $12.66 | $12.82 | $12.48 | $12.61 | $12.46 | 3,784,090 |
| 2019-01-02 | $13.05 | $13.07 | $12.58 | $12.60 | $12.45 | 5,655,440 |
| 2019-01-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2018-12-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2018-12-28 | $13.20 | $13.49 | $12.90 | $13.10 | $12.95 | 8,909,100 |
| 2018-12-27 | $13.35 | $13.66 | $13.18 | $13.26 | $13.11 | 13,446,580 |
| 2018-12-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.56 | 0 |
| 2018-12-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.56 | 0 |
| 2018-12-24 | $12.67 | $13.28 | $12.60 | $12.71 | $12.56 | 14,241,490 |
| 2018-12-21 | $12.52 | $12.83 | $12.20 | $12.68 | $12.53 | 7,293,800 |
| 2018-12-20 | $12.60 | $12.86 | $12.35 | $12.66 | $12.51 | 6,949,300 |
| 2018-12-19 | $12.82 | $13.14 | $12.32 | $12.60 | $12.45 | 7,898,150 |
| 2018-12-18 | $12.69 | $13.39 | $12.66 | $12.91 | $12.76 | 9,152,550 |
| 2018-12-17 | $12.79 | $13.45 | $12.70 | $13.18 | $13.03 | 10,197,060 |
| 2018-12-14 | $12.15 | $13.40 | $12.07 | $13.08 | $12.93 | 17,887,450 |
| 2018-12-13 | $11.66 | $12.31 | $11.56 | $12.20 | $12.06 | 8,849,870 |
| 2018-12-12 | $11.80 | $12.49 | $11.69 | $11.86 | $11.72 | 9,330,140 |
| 2018-12-11 | $11.73 | $11.97 | $11.66 | $11.77 | $11.63 | 6,200,600 |
| 2018-12-10 | $11.58 | $11.75 | $11.23 | $11.73 | $11.59 | 6,460,280 |
| 2018-12-07 | $11.50 | $11.91 | $11.31 | $11.73 | $11.59 | 8,382,930 |
| 2018-12-06 | $11.30 | $11.55 | $11.15 | $11.38 | $11.25 | 5,952,300 |
| 2018-12-05 | $10.88 | $11.83 | $10.67 | $11.47 | $11.34 | 8,383,480 |
| 2018-12-04 | $11.04 | $11.31 | $11.04 | $11.25 | $11.12 | 3,809,900 |
| 2018-12-03 | $10.95 | $11.24 | $10.79 | $11.16 | $11.03 | 4,934,980 |
| 2018-11-30 | $10.36 | $10.66 | $10.20 | $10.66 | $10.54 | 2,759,600 |
| 2018-11-29 | $10.65 | $10.77 | $10.23 | $10.33 | $10.21 | 2,335,450 |
| 2018-11-28 | $10.59 | $10.65 | $10.20 | $10.60 | $10.48 | 2,084,450 |
| 2018-11-27 | $10.46 | $10.67 | $10.38 | $10.52 | $10.40 | 2,020,000 |
| 2018-11-26 | $10.29 | $10.58 | $10.21 | $10.41 | $10.29 | 1,897,930 |
| 2018-11-23 | $11.36 | $11.36 | $10.37 | $10.38 | $10.26 | 4,045,500 |
| 2018-11-22 | $11.23 | $11.41 | $11.10 | $11.31 | $11.18 | 2,900,610 |
| 2018-11-21 | $10.95 | $11.17 | $10.95 | $11.16 | $11.03 | 2,997,800 |
| 2018-11-20 | $11.58 | $11.75 | $11.00 | $11.19 | $11.06 | 5,427,600 |
| 2018-11-19 | $11.35 | $11.96 | $10.97 | $11.87 | $11.73 | 7,977,310 |
| 2018-11-16 | $11.18 | $12.00 | $10.95 | $11.45 | $11.32 | 7,693,430 |
| 2018-11-15 | $10.70 | $11.15 | $10.66 | $11.15 | $11.02 | 5,317,890 |
| 2018-11-14 | $10.64 | $11.15 | $10.64 | $10.75 | $10.63 | 4,324,300 |
| 2018-11-13 | $10.50 | $10.79 | $10.41 | $10.71 | $10.59 | 3,701,450 |
| 2018-11-12 | $10.33 | $10.66 | $10.25 | $10.65 | $10.53 | 2,715,700 |
| 2018-11-09 | $10.41 | $10.52 | $10.27 | $10.31 | $10.19 | 2,477,810 |
| 2018-11-08 | $10.69 | $10.76 | $10.45 | $10.47 | $10.35 | 3,435,150 |
| 2018-11-07 | $11.00 | $11.44 | $10.62 | $10.64 | $10.52 | 8,033,160 |
| 2018-11-06 | $10.31 | $10.86 | $10.05 | $10.86 | $10.73 | 7,690,400 |
| 2018-11-05 | $10.41 | $10.60 | $10.23 | $10.43 | $10.31 | 4,930,340 |
| 2018-11-02 | $10.16 | $10.86 | $10.07 | $10.55 | $10.43 | 6,219,390 |
| 2018-11-01 | $10.09 | $10.30 | $9.99 | $9.99 | $9.87 | 5,278,910 |
| 2018-10-31 | $9.63 | $10.46 | $9.62 | $10.15 | $10.03 | 5,699,100 |
| 2018-10-30 | $9.38 | $10.27 | $9.25 | $9.70 | $9.59 | 3,984,100 |
| 2018-10-29 | $9.51 | $9.57 | $9.29 | $9.34 | $9.23 | 1,740,710 |
| 2018-10-26 | $9.67 | $9.75 | $9.45 | $9.53 | $9.42 | 2,056,600 |
| 2018-10-25 | $9.35 | $9.56 | $9.28 | $9.48 | $9.37 | 3,450,800 |
| 2018-10-24 | $9.66 | $10.39 | $9.55 | $9.92 | $9.81 | 5,177,300 |
| 2018-10-23 | $9.85 | $9.97 | $9.62 | $9.67 | $9.56 | 2,794,400 |
| 2018-10-22 | $9.49 | $9.95 | $9.40 | $9.81 | $9.70 | 3,288,900 |
| 2018-10-19 | $9.09 | $9.42 | $8.57 | $9.33 | $9.22 | 2,772,570 |
| 2018-10-18 | $9.68 | $9.73 | $9.24 | $9.24 | $9.13 | 1,982,300 |
| 2018-10-17 | $9.61 | $9.88 | $9.24 | $9.66 | $9.55 | 2,797,100 |
| 2018-10-16 | $9.72 | $9.92 | $9.48 | $9.58 | $9.47 | 2,780,200 |
| 2018-10-15 | $9.74 | $9.98 | $9.49 | $9.70 | $9.59 | 3,425,500 |
| 2018-10-12 | $9.70 | $9.74 | $9.02 | $9.49 | $9.38 | 3,374,300 |
| 2018-10-11 | $10.45 | $10.45 | $9.81 | $9.81 | $9.70 | 3,259,700 |
| 2018-10-10 | $10.78 | $11.06 | $10.71 | $10.90 | $10.77 | 2,254,400 |
| 2018-10-09 | $10.62 | $10.91 | $10.62 | $10.77 | $10.65 | 1,551,500 |
| 2018-10-08 | $11.53 | $11.53 | $10.60 | $10.69 | $10.57 | 3,124,800 |
| 2018-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 0 |
| 2018-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 0 |
| 2018-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 0 |
| 2018-10-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 0 |
| 2018-10-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 0 |
| 2018-09-28 | $11.96 | $12.10 | $11.57 | $11.70 | $11.56 | 3,685,900 |
| 2018-09-27 | $12.18 | $12.47 | $11.90 | $11.91 | $11.77 | 4,092,800 |
| 2018-09-26 | $12.04 | $12.40 | $12.04 | $12.21 | $12.07 | 3,669,000 |
| 2018-09-25 | $12.06 | $12.39 | $11.89 | $12.33 | $12.19 | 5,217,900 |
| 2018-09-24 | $12.58 | $12.58 | $12.58 | $12.58 | $12.43 | 0 |
| 2018-09-21 | $12.26 | $13.05 | $12.20 | $12.58 | $12.43 | 9,265,060 |
| 2018-09-20 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-19 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-17 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 0 |
| 2018-09-13 | $11.76 | $11.88 | $11.52 | $11.86 | $11.72 | 2,564,500 |
| 2018-09-12 | $11.49 | $11.99 | $11.41 | $11.71 | $11.57 | 2,668,400 |
| 2018-09-11 | $11.56 | $11.68 | $11.30 | $11.47 | $11.34 | 2,141,100 |
| 2018-09-10 | $11.74 | $11.78 | $11.55 | $11.61 | $11.48 | 1,694,500 |
| 2018-09-07 | $12.00 | $12.10 | $11.65 | $11.74 | $11.60 | 2,729,300 |
| 2018-09-06 | $11.88 | $12.07 | $11.70 | $11.93 | $11.79 | 1,953,800 |
| 2018-09-05 | $12.06 | $12.34 | $11.82 | $11.83 | $11.69 | 3,346,000 |
| 2018-09-04 | $11.90 | $12.09 | $11.87 | $11.96 | $11.82 | 2,094,900 |
| 2018-09-03 | $11.60 | $12.10 | $11.50 | $11.91 | $11.77 | 2,213,500 |
| 2018-08-31 | $12.15 | $12.26 | $11.67 | $11.76 | $11.62 | 2,976,100 |
| 2018-08-30 | $12.65 | $12.85 | $12.21 | $12.22 | $12.08 | 3,894,700 |
| 2018-08-29 | $13.15 | $13.18 | $12.78 | $12.89 | $12.74 | 3,858,100 |
| 2018-08-28 | $12.95 | $13.39 | $12.75 | $13.26 | $13.11 | 6,085,600 |
| 2018-08-27 | $12.60 | $12.83 | $12.51 | $12.80 | $12.65 | 2,308,400 |
| 2018-08-24 | $12.88 | $12.90 | $12.55 | $12.60 | $12.45 | 2,156,700 |
| 2018-08-23 | $12.49 | $12.76 | $12.47 | $12.63 | $12.48 | 2,793,500 |
| 2018-08-22 | $12.90 | $12.90 | $12.32 | $12.33 | $12.19 | 2,594,600 |
| 2018-08-21 | $12.83 | $12.99 | $12.53 | $12.90 | $12.75 | 3,166,100 |
| 2018-08-20 | $12.36 | $12.78 | $12.18 | $12.68 | $12.53 | 3,645,900 |
| 2018-08-17 | $13.23 | $13.31 | $12.36 | $12.43 | $12.29 | 2,565,300 |
| 2018-08-16 | $13.08 | $13.40 | $12.81 | $13.02 | $12.87 | 2,621,300 |
| 2018-08-15 | $13.80 | $13.95 | $13.15 | $13.32 | $13.17 | 3,142,290 |
| 2018-08-14 | $13.94 | $14.06 | $13.70 | $13.83 | $13.67 | 4,039,310 |
| 2018-08-13 | $13.40 | $14.30 | $13.28 | $14.09 | $13.93 | 7,153,300 |
| 2018-08-10 | $13.44 | $13.81 | $13.32 | $13.42 | $13.26 | 4,522,980 |
| 2018-08-09 | $12.50 | $13.39 | $12.50 | $13.15 | $13.00 | 3,760,610 |
| 2018-08-08 | $13.64 | $13.72 | $12.57 | $12.74 | $12.59 | 4,164,100 |
| 2018-08-07 | $13.24 | $13.64 | $13.11 | $13.64 | $13.48 | 3,497,400 |
| 2018-08-06 | $13.31 | $13.76 | $13.07 | $13.24 | $13.09 | 3,569,310 |
| 2018-08-03 | $13.55 | $13.72 | $13.26 | $13.32 | $13.17 | 3,321,100 |
| 2018-08-02 | $14.12 | $14.30 | $13.07 | $13.48 | $13.32 | 4,635,460 |
| 2018-08-01 | $14.96 | $15.09 | $14.08 | $14.18 | $14.02 | 4,879,960 |
| 2018-07-31 | $15.20 | $15.42 | $14.55 | $14.95 | $14.78 | 4,004,700 |
| 2018-07-30 | $15.32 | $15.58 | $15.00 | $15.13 | $14.95 | 3,582,000 |
| 2018-07-27 | $16.20 | $16.35 | $15.20 | $15.48 | $15.30 | 7,605,010 |
| 2018-07-26 | $17.55 | $17.87 | $16.77 | $16.78 | $16.59 | 6,878,400 |
| 2018-07-25 | $18.01 | $18.50 | $17.64 | $17.81 | $17.60 | 9,503,300 |
| 2018-07-24 | $17.46 | $17.55 | $17.18 | $17.54 | $17.34 | 5,527,110 |
| 2018-07-23 | $17.36 | $17.76 | $17.06 | $17.20 | $17.00 | 5,849,290 |
| 2018-07-20 | $17.26 | $17.61 | $16.99 | $17.43 | $17.23 | 6,332,060 |
| 2018-07-19 | $17.86 | $18.00 | $16.88 | $17.05 | $16.85 | 7,352,290 |
| 2018-07-18 | $18.42 | $18.65 | $17.76 | $17.77 | $17.56 | 8,172,200 |
| 2018-07-17 | $18.49 | $18.88 | $18.15 | $18.60 | $18.38 | 8,496,840 |
| 2018-07-16 | $18.89 | $19.54 | $17.95 | $18.51 | $18.30 | 12,745,520 |
| 2018-07-13 | $18.87 | $19.98 | $18.64 | $18.93 | $18.71 | 17,207,840 |
| 2018-07-12 | $18.13 | $19.85 | $17.85 | $19.17 | $18.95 | 20,894,140 |
| 2018-07-11 | $17.27 | $19.58 | $16.50 | $18.57 | $18.35 | 21,433,630 |
| 2018-07-10 | $17.06 | $18.66 | $17.06 | $18.00 | $17.79 | 14,296,720 |
| 2018-07-09 | $16.55 | $16.98 | $16.42 | $16.96 | $16.76 | 6,350,300 |
| 2018-07-06 | $16.89 | $17.20 | $15.95 | $16.56 | $16.37 | 8,845,000 |
| 2018-07-05 | $16.35 | $17.16 | $15.92 | $16.96 | $16.76 | 9,339,970 |
| 2018-07-04 | $18.21 | $18.24 | $16.60 | $16.60 | $16.41 | 8,750,070 |
| 2018-07-03 | $18.11 | $18.57 | $17.67 | $18.44 | $18.23 | 10,699,440 |
| 2018-07-02 | $18.07 | $18.99 | $17.73 | $18.46 | $18.25 | 14,991,280 |
| 2018-06-29 | $17.57 | $18.64 | $16.95 | $18.38 | $18.17 | 14,459,950 |
| 2018-06-28 | $17.90 | $18.72 | $17.55 | $17.57 | $17.37 | 13,190,250 |
| 2018-06-27 | $18.35 | $18.88 | $17.88 | $18.53 | $18.32 | 22,598,230 |
| 2018-06-26 | $15.78 | $18.21 | $15.78 | $18.21 | $18.00 | 15,240,960 |
| 2018-06-25 | $17.02 | $17.75 | $16.53 | $16.55 | $16.36 | 18,242,300 |
| 2018-06-22 | $15.68 | $16.93 | $15.50 | $16.56 | $16.37 | 16,431,540 |
| 2018-06-21 | $15.92 | $16.11 | $15.06 | $15.48 | $15.30 | 11,071,280 |
| 2018-06-20 | $15.40 | $16.19 | $15.35 | $15.81 | $15.63 | 11,563,600 |
| 2018-06-19 | $16.62 | $16.86 | $15.30 | $15.43 | $15.25 | 11,665,700 |
| 2018-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 0 |
| 2018-06-15 | $17.85 | $17.95 | $16.76 | $17.00 | $16.80 | 13,381,020 |
| 2018-06-14 | $17.92 | $18.20 | $17.62 | $17.98 | $17.77 | 13,314,340 |
| 2018-06-13 | $18.60 | $19.30 | $17.97 | $18.13 | $17.92 | 21,181,300 |
| 2018-06-12 | $19.50 | $20.22 | $19.22 | $19.37 | $19.15 | 22,643,450 |
| 2018-06-11 | $22.02 | $22.88 | $21.35 | $21.35 | $21.10 | 18,314,100 |
| 2018-06-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.45 | 1,952,340 |
| 2018-06-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2018-06-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2018-06-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2018-06-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2018-06-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.31 | 0 |
| 2018-05-31 | $20.00 | $21.56 | $19.31 | $21.56 | $21.31 | 19,932,860 |
| 2018-05-30 | $16.80 | $19.60 | $16.22 | $19.60 | $19.37 | 25,902,250 |
| 2018-05-29 | $16.70 | $17.82 | $16.25 | $17.82 | $17.61 | 18,469,360 |
| 2018-05-28 | $14.60 | $16.20 | $14.53 | $16.20 | $16.01 | 8,064,370 |
| 2018-05-25 | $14.70 | $14.89 | $14.35 | $14.78 | $14.56 | 3,232,610 |
| 2018-05-24 | $14.95 | $15.09 | $14.70 | $14.71 | $14.49 | 2,884,680 |
| 2018-05-23 | $14.64 | $15.30 | $14.61 | $15.08 | $14.86 | 5,410,240 |
| 2018-05-22 | $14.80 | $14.95 | $14.56 | $14.85 | $14.63 | 5,134,710 |
| 2018-05-21 | $15.51 | $15.99 | $15.11 | $15.16 | $14.94 | 8,817,840 |
| 2018-05-18 | $14.68 | $15.73 | $14.68 | $15.30 | $15.08 | 7,701,870 |
| 2018-05-17 | $14.55 | $15.00 | $14.50 | $14.66 | $14.45 | 3,461,600 |
| 2018-05-16 | $14.38 | $14.97 | $14.11 | $14.80 | $14.58 | 4,144,900 |
| 2018-05-15 | $14.30 | $14.50 | $14.07 | $14.48 | $14.27 | 3,000,000 |
| 2018-05-14 | $13.98 | $14.44 | $13.64 | $14.43 | $14.22 | 4,164,680 |
| 2018-05-11 | $14.62 | $14.86 | $13.80 | $14.01 | $13.81 | 4,096,370 |
| 2018-05-10 | $14.66 | $15.00 | $14.50 | $14.87 | $14.65 | 3,783,260 |
| 2018-05-09 | $14.65 | $15.50 | $14.21 | $14.95 | $14.73 | 7,152,930 |
| 2018-05-08 | $13.50 | $14.60 | $13.41 | $14.60 | $14.39 | 4,236,720 |
| 2018-05-07 | $13.09 | $13.43 | $13.04 | $13.27 | $13.08 | 1,294,000 |
| 2018-05-04 | $12.94 | $13.29 | $12.88 | $12.90 | $12.71 | 1,277,100 |
| 2018-05-03 | $12.55 | $13.43 | $12.10 | $13.22 | $13.03 | 2,970,110 |
| 2018-05-02 | $13.40 | $13.49 | $12.66 | $12.93 | $12.74 | 1,499,500 |
| 2018-05-01 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2018-04-30 | $13.39 | $13.39 | $13.39 | $13.39 | $13.19 | 0 |
| 2018-04-27 | $13.26 | $13.65 | $13.26 | $13.39 | $13.19 | 1,175,500 |
| 2018-04-26 | $14.00 | $14.09 | $13.40 | $13.41 | $13.21 | 1,659,800 |
| 2018-04-25 | $13.77 | $14.20 | $13.75 | $14.10 | $13.89 | 1,746,900 |
| 2018-04-24 | $13.50 | $13.94 | $13.50 | $13.83 | $13.63 | 1,405,000 |
| 2018-04-23 | $13.96 | $14.20 | $13.41 | $13.50 | $13.30 | 1,444,100 |
| 2018-04-20 | $14.65 | $14.65 | $13.85 | $13.97 | $13.77 | 2,350,000 |
| 2018-04-19 | $14.90 | $15.20 | $14.60 | $14.79 | $14.57 | 3,109,300 |
| 2018-04-18 | $14.53 | $15.09 | $13.53 | $14.90 | $14.68 | 3,501,600 |
| 2018-04-17 | $14.96 | $15.38 | $14.11 | $14.33 | $14.12 | 2,912,300 |
| 2018-04-16 | $15.00 | $15.39 | $14.81 | $15.34 | $15.12 | 3,110,810 |
| 2018-04-13 | $14.70 | $14.98 | $14.68 | $14.89 | $14.67 | 2,408,100 |
| 2018-04-12 | $14.86 | $15.15 | $14.62 | $14.63 | $14.42 | 2,369,200 |
| 2018-04-11 | $15.33 | $15.35 | $14.89 | $14.96 | $14.74 | 3,536,500 |
| 2018-04-10 | $14.97 | $15.62 | $14.51 | $15.49 | $15.26 | 5,865,300 |
| 2018-04-09 | $15.55 | $15.79 | $15.05 | $15.27 | $15.05 | 5,837,000 |
| 2018-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $15.96 | 0 |
| 2018-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.96 | 0 |
| 2018-04-04 | $16.59 | $16.93 | $15.74 | $16.20 | $15.96 | 9,591,760 |
| 2018-04-03 | $17.61 | $17.61 | $16.61 | $16.71 | $16.47 | 14,858,000 |
| 2018-04-02 | $15.68 | $16.19 | $15.40 | $16.19 | $15.95 | 2,909,270 |
| 2018-03-30 | $14.55 | $14.81 | $14.31 | $14.72 | $14.50 | 3,990,800 |
| 2018-03-29 | $14.51 | $14.78 | $14.20 | $14.46 | $14.25 | 4,039,120 |
| 2018-03-28 | $13.95 | $14.95 | $13.68 | $14.43 | $14.22 | 6,237,620 |
| 2018-03-27 | $14.00 | $14.74 | $13.82 | $14.41 | $14.20 | 6,289,920 |
| 2018-03-26 | $13.50 | $13.98 | $12.61 | $13.82 | $13.62 | 5,281,660 |
| 2018-03-23 | $14.71 | $14.78 | $13.99 | $13.99 | $13.79 | 7,371,860 |
| 2018-03-22 | $15.80 | $16.28 | $15.35 | $15.54 | $15.31 | 7,928,570 |
| 2018-03-21 | $15.73 | $16.38 | $15.52 | $15.67 | $15.44 | 9,196,060 |
| 2018-03-20 | $15.85 | $15.92 | $15.33 | $15.77 | $15.54 | 8,452,530 |
| 2018-03-19 | $15.90 | $16.38 | $15.40 | $16.36 | $16.12 | 12,269,260 |
| 2018-03-16 | $15.50 | $17.17 | $15.20 | $16.74 | $16.50 | 16,305,770 |
| 2018-03-15 | $15.40 | $15.80 | $14.19 | $15.61 | $15.38 | 12,338,680 |
| 2018-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.78 | 1,312,760 |
| 2018-03-13 | $13.64 | $13.64 | $13.64 | $13.64 | $13.44 | 1,274,300 |
| 2018-03-12 | $12.24 | $12.50 | $12.13 | $12.40 | $12.22 | 1,830,410 |
| 2018-03-09 | $11.67 | $12.25 | $11.67 | $12.17 | $11.99 | 1,822,410 |
| 2018-03-08 | $11.51 | $11.77 | $11.51 | $11.72 | $11.55 | 964,100 |
| 2018-03-07 | $11.73 | $11.73 | $11.52 | $11.54 | $11.37 | 850,600 |
| 2018-03-06 | $11.80 | $11.88 | $11.64 | $11.74 | $11.57 | 1,247,000 |
| 2018-03-05 | $11.91 | $11.92 | $11.59 | $11.76 | $11.59 | 1,175,100 |
| 2018-03-02 | $11.51 | $11.98 | $11.51 | $11.77 | $11.60 | 1,799,200 |
| 2018-03-01 | $11.31 | $11.63 | $11.30 | $11.60 | $11.43 | 1,229,900 |
| 2018-02-28 | $11.30 | $11.60 | $11.20 | $11.46 | $11.29 | 1,224,400 |
| 2018-02-27 | $11.14 | $11.60 | $11.03 | $11.57 | $11.40 | 1,974,310 |
| 2018-02-26 | $10.88 | $11.11 | $10.83 | $11.10 | $10.94 | 896,160 |
| 2018-02-23 | $10.80 | $10.93 | $10.71 | $10.79 | $10.63 | 520,100 |
| 2018-02-22 | $10.73 | $10.82 | $10.64 | $10.75 | $10.59 | 517,000 |
| 2018-02-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 0 |
| 2018-02-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 0 |
| 2018-02-19 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 0 |
| 2018-02-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 0 |
| 2018-02-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.38 | 0 |
| 2018-02-14 | $10.68 | $10.70 | $10.40 | $10.53 | $10.38 | 438,100 |
| 2018-02-13 | $10.83 | $10.97 | $10.50 | $10.64 | $10.48 | 1,009,700 |
| 2018-02-12 | $10.21 | $10.95 | $10.21 | $10.83 | $10.67 | 1,234,470 |
| 2018-02-09 | $10.45 | $10.56 | $9.91 | $10.15 | $10.00 | 1,206,750 |
| 2018-02-08 | $10.53 | $10.76 | $10.45 | $10.67 | $10.51 | 674,000 |
| 2018-02-07 | $10.62 | $10.79 | $10.10 | $10.52 | $10.37 | 844,050 |
| 2018-02-06 | $11.48 | $11.48 | $10.37 | $10.39 | $10.24 | 1,220,300 |
| 2018-02-05 | $11.59 | $11.60 | $11.35 | $11.52 | $11.35 | 377,700 |
| 2018-02-02 | $11.70 | $11.78 | $11.32 | $11.55 | $11.38 | 562,400 |
| 2018-02-01 | $12.36 | $12.46 | $11.63 | $11.65 | $11.48 | 848,850 |
| 2018-01-31 | $13.00 | $13.06 | $12.26 | $12.29 | $12.11 | 1,195,800 |
| 2018-01-30 | $12.98 | $13.09 | $12.92 | $13.08 | $12.89 | 568,050 |
| 2018-01-29 | $13.25 | $13.42 | $12.90 | $12.98 | $12.79 | 841,800 |
| 2018-01-26 | $13.36 | $13.40 | $13.30 | $13.34 | $13.14 | 613,050 |
| 2018-01-25 | $13.43 | $13.55 | $13.30 | $13.36 | $13.16 | 1,082,950 |
| 2018-01-24 | $13.18 | $13.49 | $13.18 | $13.43 | $13.23 | 1,640,250 |
| 2018-01-23 | $13.66 | $13.66 | $13.19 | $13.31 | $13.12 | 1,353,810 |
| 2018-01-22 | $13.82 | $13.97 | $13.20 | $13.49 | $13.29 | 1,434,800 |
| 2018-01-19 | $13.98 | $14.21 | $13.80 | $13.82 | $13.62 | 717,300 |
| 2018-01-18 | $14.30 | $14.33 | $14.00 | $14.06 | $13.85 | 881,600 |
| 2018-01-17 | $13.99 | $14.38 | $13.93 | $14.34 | $14.13 | 876,750 |
| 2018-01-16 | $14.15 | $14.35 | $13.99 | $14.09 | $13.88 | 990,500 |
| 2018-01-15 | $13.91 | $15.26 | $13.76 | $14.27 | $14.06 | 2,148,600 |
| 2018-01-12 | $13.75 | $14.02 | $13.75 | $13.92 | $13.72 | 522,000 |
| 2018-01-11 | $13.90 | $13.96 | $13.53 | $13.94 | $13.74 | 636,300 |
| 2018-01-10 | $14.18 | $14.19 | $13.70 | $13.86 | $13.66 | 726,400 |
| 2018-01-09 | $14.11 | $14.16 | $14.00 | $14.04 | $13.83 | 745,700 |
| 2018-01-08 | $14.18 | $14.27 | $14.01 | $14.11 | $13.90 | 888,260 |
| 2018-01-05 | $14.61 | $14.61 | $14.08 | $14.14 | $13.93 | 1,568,500 |
| 2018-01-04 | $14.66 | $15.37 | $14.33 | $14.50 | $14.29 | 3,137,900 |
| 2018-01-03 | $14.40 | $14.71 | $14.15 | $14.66 | $14.45 | 2,013,900 |
| 2018-01-02 | $14.15 | $14.44 | $14.00 | $14.22 | $14.01 | 1,307,000 |
| 2018-01-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2017-12-29 | $13.71 | $14.42 | $13.52 | $14.30 | $14.09 | 1,686,200 |
| 2017-12-28 | $13.07 | $13.67 | $13.07 | $13.63 | $13.43 | 1,082,800 |
| 2017-12-27 | $13.61 | $13.69 | $13.20 | $13.35 | $13.15 | 856,140 |
| 2017-12-26 | $13.77 | $13.77 | $13.35 | $13.63 | $13.43 | 1,019,270 |
| 2017-12-25 | $13.20 | $13.34 | $12.88 | $13.30 | $13.11 | 999,700 |
| 2017-12-22 | $13.80 | $13.90 | $13.26 | $13.26 | $13.07 | 960,750 |
| 2017-12-21 | $13.82 | $13.90 | $13.59 | $13.67 | $13.47 | 468,000 |
| 2017-12-20 | $14.23 | $14.23 | $13.78 | $13.82 | $13.62 | 663,100 |
| 2017-12-19 | $14.09 | $14.25 | $13.96 | $14.20 | $13.99 | 349,950 |
| 2017-12-18 | $14.27 | $14.29 | $13.88 | $14.04 | $13.83 | 482,700 |
| 2017-12-15 | $14.40 | $14.40 | $14.11 | $14.15 | $13.94 | 425,260 |
| 2017-12-14 | $14.44 | $14.46 | $14.19 | $14.34 | $14.13 | 501,600 |
| 2017-12-13 | $14.29 | $14.45 | $14.18 | $14.45 | $14.24 | 492,400 |
| 2017-12-12 | $14.88 | $14.88 | $14.21 | $14.31 | $14.10 | 690,200 |
| 2017-12-11 | $15.06 | $15.06 | $14.50 | $14.66 | $14.45 | 621,600 |
| 2017-12-08 | $14.40 | $14.49 | $14.15 | $14.48 | $14.27 | 841,170 |
| 2017-12-07 | $14.27 | $14.27 | $13.81 | $14.10 | $13.89 | 680,100 |
| 2017-12-06 | $13.86 | $14.13 | $13.60 | $14.00 | $13.80 | 1,017,970 |
| 2017-12-05 | $14.81 | $14.90 | $13.65 | $13.85 | $13.65 | 1,317,970 |
| 2017-12-04 | $15.16 | $15.18 | $14.81 | $14.83 | $14.61 | 983,320 |
| 2017-12-01 | $15.06 | $15.30 | $15.05 | $15.15 | $14.93 | 676,800 |
| 2017-11-30 | $15.10 | $15.33 | $15.05 | $15.11 | $14.89 | 953,600 |
| 2017-11-29 | $15.17 | $15.28 | $14.95 | $15.10 | $14.88 | 746,400 |
| 2017-11-28 | $14.99 | $15.16 | $14.88 | $15.15 | $14.93 | 652,800 |
| 2017-11-27 | $15.12 | $15.19 | $14.82 | $14.86 | $14.64 | 801,900 |
| 2017-11-24 | $14.68 | $15.65 | $14.68 | $15.16 | $14.94 | 1,491,300 |
| 2017-11-23 | $14.89 | $14.99 | $14.66 | $14.67 | $14.46 | 1,117,160 |
| 2017-11-22 | $14.72 | $15.14 | $14.68 | $14.91 | $14.69 | 1,112,000 |
| 2017-11-21 | $15.51 | $15.67 | $14.50 | $14.91 | $14.69 | 2,484,400 |
| 2017-11-20 | $16.00 | $16.00 | $14.80 | $15.53 | $15.30 | 1,919,200 |
| 2017-11-17 | $17.76 | $17.95 | $16.16 | $16.16 | $15.92 | 3,352,000 |
| 2017-11-16 | $17.90 | $18.17 | $17.65 | $17.95 | $17.69 | 3,417,230 |
| 2017-11-15 | $17.39 | $18.50 | $17.00 | $18.28 | $18.01 | 6,364,740 |
| 2017-11-14 | $16.82 | $18.59 | $16.82 | $17.67 | $17.41 | 4,817,670 |
| 2017-11-13 | $17.01 | $17.18 | $16.70 | $16.90 | $16.65 | 2,203,900 |
| 2017-11-10 | $16.40 | $16.62 | $16.35 | $16.50 | $16.26 | 1,083,910 |
| 2017-11-09 | $16.30 | $16.54 | $16.30 | $16.45 | $16.21 | 802,700 |
| 2017-11-08 | $16.27 | $16.60 | $16.14 | $16.42 | $16.18 | 1,047,100 |
| 2017-11-07 | $16.41 | $16.41 | $16.19 | $16.27 | $16.03 | 1,002,400 |
| 2017-11-06 | $16.10 | $16.40 | $16.02 | $16.40 | $16.16 | 724,200 |
| 2017-11-03 | $16.74 | $16.74 | $16.10 | $16.19 | $15.95 | 1,033,200 |
| 2017-11-02 | $16.63 | $16.85 | $16.45 | $16.55 | $16.31 | 819,500 |
| 2017-11-01 | $16.70 | $16.83 | $16.60 | $16.63 | $16.39 | 1,065,000 |
| 2017-10-31 | $16.62 | $16.89 | $16.42 | $16.70 | $16.46 | 1,005,300 |
| 2017-10-30 | $17.25 | $17.44 | $16.53 | $16.53 | $16.29 | 1,545,200 |
| 2017-10-27 | $17.60 | $17.92 | $17.25 | $17.25 | $17.00 | 1,586,600 |
| 2017-10-26 | $17.68 | $18.00 | $17.36 | $17.83 | $17.57 | 2,623,140 |
| 2017-10-25 | $17.25 | $18.33 | $17.05 | $17.62 | $17.36 | 3,517,240 |
| 2017-10-24 | $17.12 | $17.21 | $16.61 | $16.80 | $16.55 | 1,344,120 |
| 2017-10-23 | $16.40 | $17.79 | $16.35 | $17.07 | $16.82 | 2,359,240 |
| 2017-10-20 | $16.20 | $16.39 | $16.06 | $16.35 | $16.11 | 732,600 |
| 2017-10-19 | $16.74 | $16.88 | $16.00 | $16.15 | $15.91 | 1,831,100 |
| 2017-10-18 | $17.06 | $17.45 | $16.68 | $16.75 | $16.50 | 1,130,500 |
| 2017-10-17 | $17.35 | $17.42 | $16.56 | $17.05 | $16.80 | 1,614,200 |
| 2017-10-16 | $17.88 | $18.56 | $17.54 | $17.56 | $17.30 | 2,457,000 |
| 2017-10-13 | $17.59 | $18.44 | $17.57 | $18.05 | $17.79 | 1,750,860 |
| 2017-10-12 | $18.12 | $18.33 | $17.49 | $17.59 | $17.33 | 1,584,560 |
| 2017-10-11 | $18.06 | $18.46 | $18.02 | $18.12 | $17.85 | 1,503,020 |
| 2017-10-10 | $17.79 | $18.16 | $17.79 | $18.10 | $17.84 | 1,352,500 |
| 2017-10-09 | $17.73 | $18.10 | $17.73 | $17.88 | $17.62 | 1,075,400 |
| 2017-10-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.38 | 0 |
| 2017-10-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.38 | 0 |
| 2017-10-04 | $17.64 | $17.64 | $17.64 | $17.64 | $17.38 | 0 |
| 2017-10-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.38 | 0 |
| 2017-10-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.38 | 0 |
| 2017-09-29 | $17.30 | $17.68 | $17.21 | $17.64 | $17.38 | 1,092,000 |
| 2017-09-28 | $17.81 | $18.00 | $17.30 | $17.34 | $17.09 | 1,915,400 |
| 2017-09-27 | $17.92 | $18.08 | $17.70 | $17.92 | $17.66 | 1,365,600 |
| 2017-09-26 | $17.93 | $18.13 | $17.60 | $17.80 | $17.54 | 2,023,600 |
| 2017-09-25 | $18.25 | $18.51 | $17.95 | $17.95 | $17.69 | 2,368,400 |
| 2017-09-22 | $18.90 | $19.00 | $18.20 | $18.30 | $18.03 | 3,568,190 |
| 2017-09-21 | $20.50 | $20.70 | $19.21 | $19.21 | $18.93 | 5,525,900 |
| 2017-09-20 | $19.16 | $20.37 | $19.10 | $20.04 | $19.75 | 4,603,140 |
| 2017-09-19 | $19.52 | $19.52 | $19.13 | $19.16 | $18.88 | 2,072,640 |
| 2017-09-18 | $19.38 | $19.59 | $19.07 | $19.54 | $19.25 | 1,797,360 |
| 2017-09-15 | $20.11 | $20.11 | $19.42 | $19.42 | $19.14 | 3,095,180 |
| 2017-09-14 | $20.00 | $20.45 | $19.81 | $20.09 | $19.80 | 5,437,530 |
| 2017-09-13 | $19.05 | $20.45 | $18.70 | $20.23 | $19.93 | 7,504,860 |
| 2017-09-12 | $18.40 | $20.38 | $18.18 | $19.39 | $19.11 | 9,161,810 |
| 2017-09-11 | $17.94 | $18.95 | $17.81 | $18.53 | $18.26 | 4,170,600 |
| 2017-09-08 | $17.70 | $18.04 | $17.60 | $17.79 | $17.53 | 1,944,300 |
| 2017-09-07 | $17.84 | $18.12 | $17.70 | $17.73 | $17.47 | 2,484,600 |
| 2017-09-06 | $17.58 | $18.09 | $17.51 | $17.95 | $17.69 | 2,613,480 |
| 2017-09-05 | $17.82 | $17.90 | $17.58 | $17.67 | $17.41 | 1,746,300 |
| 2017-09-04 | $17.75 | $18.38 | $17.51 | $17.98 | $17.72 | 2,968,000 |
| 2017-09-01 | $17.95 | $18.07 | $17.60 | $17.93 | $17.67 | 3,446,900 |
| 2017-08-31 | $18.50 | $18.99 | $18.00 | $18.14 | $17.87 | 6,053,440 |
| 2017-08-30 | $17.43 | $17.43 | $17.43 | $17.43 | $17.17 | 0 |
| 2017-08-29 | $17.43 | $17.43 | $17.43 | $17.43 | $17.17 | 0 |
| 2017-08-28 | $17.43 | $17.43 | $17.43 | $17.43 | $17.17 | 0 |
| 2017-08-25 | $17.43 | $17.43 | $17.43 | $17.43 | $17.17 | 0 |
| 2017-08-24 | $17.43 | $17.43 | $17.43 | $17.43 | $17.17 | 0 |
| 2017-08-23 | $17.03 | $17.47 | $17.03 | $17.43 | $17.17 | 1,651,100 |
| 2017-08-22 | $17.16 | $17.52 | $17.16 | $17.26 | $17.01 | 2,074,640 |
| 2017-08-21 | $16.90 | $17.30 | $16.85 | $17.17 | $16.92 | 1,720,200 |
| 2017-08-18 | $17.14 | $17.14 | $16.85 | $16.89 | $16.64 | 1,369,130 |
| 2017-08-17 | $17.32 | $17.44 | $16.88 | $17.15 | $16.90 | 2,609,540 |
| 2017-08-16 | $16.50 | $17.95 | $16.41 | $17.32 | $17.07 | 4,064,480 |
| 2017-08-15 | $16.38 | $16.66 | $16.36 | $16.51 | $16.27 | 1,916,500 |
| 2017-08-14 | $15.94 | $16.45 | $15.94 | $16.36 | $16.12 | 1,802,200 |
| 2017-08-11 | $15.95 | $16.75 | $15.80 | $16.12 | $15.88 | 2,218,200 |
| 2017-08-10 | $16.30 | $16.30 | $15.91 | $15.95 | $15.72 | 1,453,370 |
| 2017-08-09 | $16.38 | $16.44 | $16.17 | $16.32 | $16.08 | 1,158,600 |
| 2017-08-08 | $16.30 | $16.43 | $16.01 | $16.40 | $16.16 | 1,768,340 |
| 2017-08-07 | $16.40 | $16.66 | $16.10 | $16.23 | $15.99 | 1,826,500 |
| 2017-08-04 | $16.95 | $17.07 | $16.49 | $16.50 | $16.26 | 1,537,700 |
| 2017-08-03 | $16.60 | $17.16 | $16.55 | $16.86 | $16.61 | 1,541,140 |
| 2017-08-02 | $16.92 | $17.18 | $16.65 | $16.68 | $16.44 | 1,658,860 |
| 2017-08-01 | $17.22 | $17.30 | $16.86 | $17.02 | $16.77 | 1,633,000 |
| 2017-07-31 | $17.40 | $17.49 | $17.10 | $17.22 | $16.97 | 2,142,200 |
| 2017-07-28 | $17.01 | $17.70 | $16.80 | $17.56 | $17.30 | 3,459,420 |
| 2017-07-27 | $16.43 | $17.71 | $16.43 | $17.04 | $16.79 | 3,115,370 |
| 2017-07-26 | $16.73 | $16.97 | $16.50 | $16.51 | $16.27 | 1,338,410 |
| 2017-07-25 | $16.98 | $16.98 | $16.70 | $16.81 | $16.56 | 1,217,960 |
| 2017-07-24 | $16.46 | $17.00 | $16.45 | $17.00 | $16.75 | 1,613,530 |
| 2017-07-21 | $17.70 | $17.70 | $16.70 | $16.74 | $16.50 | 2,759,730 |
| 2017-07-20 | $16.69 | $18.30 | $16.69 | $17.32 | $17.07 | 4,154,920 |
| 2017-07-19 | $16.69 | $16.86 | $16.37 | $16.65 | $16.41 | 2,253,570 |
| 2017-07-18 | $16.50 | $17.09 | $16.11 | $16.85 | $16.60 | 3,106,270 |
| 2017-07-17 | $18.20 | $18.71 | $16.88 | $16.88 | $16.63 | 3,508,900 |
| 2017-07-14 | $19.80 | $19.80 | $18.61 | $18.75 | $18.48 | 4,373,570 |
| 2017-07-13 | $21.47 | $21.58 | $19.80 | $20.01 | $19.72 | 6,471,250 |
| 2017-07-12 | $21.78 | $22.17 | $21.20 | $21.99 | $21.67 | 3,236,180 |
| 2017-07-11 | $22.28 | $22.70 | $21.97 | $21.97 | $21.65 | 3,391,060 |
| 2017-07-10 | $23.15 | $23.15 | $22.10 | $22.30 | $21.97 | 5,239,910 |
| 2017-07-07 | $23.70 | $24.10 | $22.71 | $23.50 | $23.16 | 10,830,300 |
| 2017-07-06 | $21.73 | $23.69 | $21.41 | $23.69 | $23.34 | 6,288,420 |
| 2017-07-05 | $21.48 | $21.65 | $21.25 | $21.54 | $21.22 | 2,409,180 |
| 2017-07-04 | $22.12 | $22.12 | $21.48 | $21.49 | $21.18 | 2,769,280 |
| 2017-07-03 | $22.60 | $22.60 | $21.70 | $22.12 | $21.80 | 2,858,620 |
| 2017-06-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.24 | 0 |
| 2017-06-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.24 | 0 |
| 2017-06-28 | $23.02 | $23.04 | $21.30 | $21.56 | $21.24 | 7,106,740 |
| 2017-06-27 | $22.60 | $23.37 | $22.60 | $23.10 | $22.76 | 4,141,090 |
| 2017-06-26 | $23.28 | $23.29 | $22.52 | $23.00 | $22.66 | 4,862,950 |
| 2017-06-23 | $24.03 | $24.45 | $22.92 | $23.29 | $22.95 | 9,554,810 |
| 2017-06-22 | $26.46 | $26.66 | $25.47 | $25.47 | $25.10 | 11,394,990 |
| 2017-06-21 | $28.75 | $29.29 | $27.55 | $28.30 | $27.89 | 13,945,040 |
| 2017-06-20 | $30.39 | $30.39 | $27.51 | $28.08 | $27.67 | 17,426,370 |
| 2017-06-19 | $28.38 | $28.39 | $26.88 | $28.39 | $27.97 | 5,747,540 |
| 2017-06-16 | $23.00 | $27.17 | $22.50 | $25.81 | $25.43 | 10,285,400 |
| 2017-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-05-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2017-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2017-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 0 |
| 2016-12-02 | $25.96 | $26.12 | $25.00 | $25.00 | $24.59 | 2,528,620 |
| 2016-12-01 | $25.99 | $26.09 | $25.72 | $25.98 | $25.55 | 1,641,970 |
| 2016-11-30 | $25.81 | $26.29 | $25.50 | $25.97 | $25.54 | 1,986,870 |
| 2016-11-29 | $26.26 | $26.90 | $25.85 | $25.91 | $25.48 | 2,304,510 |
| 2016-11-28 | $27.33 | $27.33 | $26.45 | $26.45 | $26.01 | 2,025,060 |
| 2016-11-25 | $26.85 | $27.15 | $26.01 | $27.09 | $26.64 | 2,773,310 |
| 2016-11-24 | $27.19 | $27.45 | $26.80 | $26.91 | $26.46 | 2,773,660 |
| 2016-11-23 | $28.00 | $28.08 | $27.05 | $27.12 | $26.67 | 4,501,320 |
| 2016-11-22 | $28.21 | $28.29 | $27.71 | $27.99 | $27.53 | 4,625,320 |
| 2016-11-21 | $27.10 | $28.16 | $26.71 | $28.15 | $27.68 | 6,424,970 |
| 2016-11-18 | $27.01 | $27.51 | $27.01 | $27.16 | $26.71 | 3,128,890 |
| 2016-11-17 | $27.85 | $27.85 | $27.02 | $27.17 | $26.72 | 4,412,090 |
| 2016-11-16 | $28.50 | $28.80 | $27.71 | $28.10 | $27.63 | 7,086,820 |
| 2016-11-15 | $27.20 | $28.95 | $27.02 | $28.50 | $28.03 | 8,908,540 |
| 2016-11-14 | $27.40 | $27.86 | $26.81 | $27.33 | $26.88 | 6,104,750 |
| 2016-11-11 | $26.76 | $27.97 | $26.68 | $27.43 | $26.97 | 10,154,010 |
| 2016-11-10 | $25.72 | $27.28 | $25.51 | $26.75 | $26.31 | 8,988,760 |
| 2016-11-09 | $25.70 | $26.26 | $24.93 | $25.33 | $24.91 | 3,309,200 |
| 2016-11-08 | $25.80 | $25.81 | $25.40 | $25.74 | $25.31 | 2,575,890 |
| 2016-11-07 | $25.96 | $26.39 | $25.45 | $25.66 | $25.23 | 3,815,810 |
| 2016-11-04 | $25.22 | $25.98 | $25.20 | $25.87 | $25.44 | 4,586,110 |
| 2016-11-03 | $24.95 | $25.75 | $24.82 | $25.40 | $24.98 | 3,844,710 |
| 2016-11-02 | $25.21 | $25.40 | $24.88 | $24.97 | $24.56 | 2,048,850 |
| 2016-11-01 | $24.78 | $25.46 | $24.71 | $25.21 | $24.79 | 2,747,770 |
| 2016-10-31 | $25.06 | $25.07 | $24.47 | $24.83 | $24.42 | 0 |
| 2016-10-28 | $25.53 | $25.90 | $25.06 | $25.07 | $24.65 | 2,100,880 |
| 2016-10-27 | $25.24 | $25.74 | $25.06 | $25.69 | $25.26 | 2,562,020 |
| 2016-10-26 | $25.80 | $25.89 | $25.23 | $25.50 | $25.08 | 3,215,140 |
| 2016-10-25 | $25.20 | $26.18 | $25.10 | $25.99 | $25.56 | 5,587,070 |
| 2016-10-24 | $25.35 | $25.50 | $24.89 | $25.29 | $24.87 | 2,642,180 |
| 2016-10-21 | $25.06 | $25.45 | $24.70 | $25.25 | $24.83 | 3,138,610 |
| 2016-10-20 | $24.55 | $25.80 | $24.41 | $25.46 | $25.04 | 4,859,590 |
| 2016-10-19 | $24.45 | $24.70 | $24.36 | $24.62 | $24.21 | 1,719,250 |
| 2016-10-18 | $23.99 | $24.68 | $23.90 | $24.47 | $24.06 | 2,103,440 |
| 2016-10-17 | $24.18 | $24.48 | $23.83 | $23.94 | $23.54 | 1,743,680 |
| 2016-10-14 | $24.21 | $24.27 | $23.91 | $24.16 | $23.76 | 1,251,910 |
| 2016-10-13 | $23.99 | $24.35 | $23.99 | $24.28 | $23.88 | 1,523,530 |
| 2016-10-12 | $23.80 | $24.14 | $23.80 | $24.01 | $23.61 | 1,127,650 |
| 2016-10-11 | $24.20 | $24.20 | $23.83 | $23.97 | $23.57 | 1,114,090 |
| 2016-10-10 | $23.26 | $24.07 | $23.25 | $23.98 | $23.58 | 1,699,090 |
| 2016-10-07 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2016-10-06 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2016-10-05 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2016-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2016-10-03 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 0 |
| 2016-09-30 | $23.11 | $23.25 | $23.00 | $23.14 | $22.76 | 767,700 |
| 2016-09-29 | $23.14 | $23.18 | $22.93 | $23.08 | $22.70 | 748,060 |
| 2016-09-28 | $23.00 | $23.24 | $22.89 | $22.93 | $22.55 | 839,470 |
| 2016-09-27 | $23.11 | $23.30 | $22.67 | $23.16 | $22.78 | 1,337,480 |
| 2016-09-26 | $24.07 | $24.07 | $23.00 | $23.01 | $22.63 | 1,621,950 |
| 2016-09-23 | $24.11 | $24.39 | $24.05 | $24.07 | $23.67 | 845,200 |
| 2016-09-22 | $24.40 | $24.48 | $24.05 | $24.15 | $23.75 | 944,160 |
| 2016-09-21 | $23.93 | $24.31 | $23.91 | $24.17 | $23.77 | 1,099,840 |
| 2016-09-20 | $24.00 | $24.17 | $23.88 | $23.95 | $23.55 | 782,780 |
| 2016-09-19 | $23.80 | $24.09 | $23.78 | $24.00 | $23.60 | 1,025,380 |
| 2016-09-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.39 | 0 |
| 2016-09-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.39 | 0 |
| 2016-09-14 | $23.87 | $24.19 | $23.13 | $23.78 | $23.39 | 1,003,230 |
| 2016-09-13 | $23.77 | $24.21 | $23.77 | $23.95 | $23.55 | 875,470 |
| 2016-09-12 | $24.28 | $24.50 | $23.69 | $23.70 | $23.31 | 2,127,900 |
| 2016-09-09 | $25.22 | $25.29 | $24.75 | $24.80 | $24.39 | 1,808,400 |
| 2016-09-08 | $24.71 | $25.30 | $24.71 | $25.09 | $24.67 | 1,850,660 |
| 2016-09-07 | $24.61 | $25.15 | $24.61 | $24.66 | $24.25 | 1,917,270 |
| 2016-09-06 | $24.50 | $24.85 | $24.01 | $24.81 | $24.40 | 1,877,300 |
| 2016-09-05 | $24.51 | $24.98 | $24.39 | $24.49 | $24.08 | 1,392,000 |
| 2016-09-02 | $25.24 | $25.24 | $24.50 | $24.50 | $24.09 | 2,319,950 |
| 2016-09-01 | $25.52 | $25.72 | $25.25 | $25.25 | $24.83 | 1,717,570 |
| 2016-08-31 | $25.86 | $26.10 | $25.25 | $25.62 | $25.19 | 2,907,700 |
| 2016-08-30 | $25.40 | $26.26 | $25.40 | $26.00 | $25.57 | 3,319,870 |
| 2016-08-29 | $25.06 | $25.79 | $25.00 | $25.40 | $24.98 | 2,688,690 |
| 2016-08-26 | $25.07 | $25.51 | $25.01 | $25.06 | $24.64 | 2,076,660 |
| 2016-08-25 | $25.35 | $25.35 | $24.20 | $25.04 | $24.62 | 2,469,650 |
| 2016-08-24 | $25.59 | $25.98 | $25.33 | $25.50 | $25.08 | 2,454,900 |
| 2016-08-23 | $25.20 | $25.55 | $25.04 | $25.30 | $24.88 | 1,669,510 |
| 2016-08-22 | $26.15 | $26.43 | $25.04 | $25.05 | $24.63 | 3,375,280 |
| 2016-08-19 | $26.08 | $26.54 | $26.00 | $26.37 | $25.93 | 2,685,720 |
| 2016-08-18 | $26.30 | $26.85 | $25.90 | $26.22 | $25.78 | 4,909,420 |
| 2016-08-17 | $26.15 | $27.50 | $25.78 | $26.65 | $26.21 | 6,412,110 |
| 2016-08-16 | $26.05 | $26.84 | $25.95 | $26.27 | $25.83 | 5,391,000 |
| 2016-08-15 | $26.12 | $26.58 | $25.33 | $26.19 | $25.76 | 5,981,350 |
| 2016-08-12 | $26.40 | $26.66 | $25.59 | $25.82 | $25.39 | 5,865,660 |
| 2016-08-11 | $26.00 | $26.97 | $25.35 | $26.41 | $25.97 | 10,241,830 |
| 2016-08-10 | $23.89 | $26.26 | $23.85 | $26.26 | $25.82 | 7,945,520 |
| 2016-08-09 | $23.60 | $23.95 | $23.59 | $23.87 | $23.47 | 2,049,840 |
| 2016-08-08 | $23.56 | $23.66 | $22.92 | $23.60 | $23.21 | 1,652,980 |
| 2016-08-05 | $23.90 | $24.08 | $23.49 | $23.49 | $23.10 | 1,574,590 |
| 2016-08-04 | $24.00 | $24.09 | $23.11 | $23.93 | $23.53 | 1,888,830 |
| 2016-08-03 | $23.41 | $24.32 | $23.20 | $23.95 | $23.55 | 2,279,910 |
| 2016-08-02 | $23.32 | $23.55 | $23.18 | $23.47 | $23.08 | 1,334,320 |
| 2016-08-01 | $23.69 | $23.69 | $22.30 | $23.25 | $22.86 | 2,127,970 |
| 2016-07-29 | $24.21 | $24.27 | $23.52 | $23.72 | $23.33 | 1,984,740 |
| 2016-07-28 | $25.02 | $25.02 | $22.80 | $24.21 | $23.81 | 3,923,070 |
| 2016-07-27 | $27.30 | $27.30 | $24.81 | $24.84 | $24.43 | 4,713,460 |
| 2016-07-26 | $27.01 | $27.30 | $26.85 | $27.23 | $26.78 | 1,945,060 |
| 2016-07-25 | $26.76 | $27.26 | $26.60 | $26.98 | $26.53 | 1,774,490 |
| 2016-07-22 | $27.69 | $27.75 | $26.70 | $26.70 | $26.26 | 3,396,080 |
| 2016-07-21 | $27.81 | $28.05 | $27.58 | $27.58 | $27.12 | 3,221,590 |
| 2016-07-20 | $27.51 | $28.20 | $27.29 | $28.13 | $27.66 | 4,364,050 |
| 2016-07-19 | $27.18 | $27.42 | $27.02 | $27.42 | $26.96 | 2,355,580 |
| 2016-07-18 | $27.57 | $27.82 | $26.92 | $27.09 | $26.64 | 3,561,270 |
| 2016-07-15 | $28.34 | $28.34 | $27.56 | $27.73 | $27.27 | 4,697,070 |
| 2016-07-14 | $28.31 | $28.50 | $28.10 | $28.39 | $27.92 | 3,127,780 |
| 2016-07-13 | $28.65 | $28.75 | $28.01 | $28.30 | $27.83 | 4,238,400 |
| 2016-07-12 | $28.48 | $28.87 | $26.86 | $28.65 | $28.17 | 7,215,030 |
| 2016-07-11 | $30.15 | $30.44 | $28.27 | $28.40 | $27.93 | 9,535,290 |
| 2016-07-08 | $29.30 | $31.00 | $29.01 | $30.40 | $29.90 | 11,366,760 |
| 2016-07-07 | $29.35 | $30.00 | $28.77 | $29.36 | $28.87 | 7,805,800 |
| 2016-07-06 | $30.25 | $31.44 | $30.01 | $30.01 | $29.51 | 11,412,830 |
| 2016-07-05 | $29.60 | $30.20 | $29.08 | $30.20 | $29.70 | 9,042,260 |
| 2016-07-04 | $28.23 | $29.43 | $28.22 | $29.23 | $28.74 | 5,388,640 |
| 2016-07-01 | $28.88 | $29.60 | $28.80 | $28.96 | $28.48 | 6,404,710 |
| 2016-06-30 | $30.03 | $30.13 | $28.63 | $29.00 | $28.52 | 11,559,560 |
| 2016-06-29 | $29.00 | $31.50 | $28.78 | $31.01 | $30.50 | 16,125,220 |
| 2016-06-28 | $28.50 | $28.87 | $27.98 | $28.74 | $28.26 | 7,306,080 |
| 2016-06-27 | $27.45 | $28.72 | $27.20 | $28.61 | $28.14 | 7,163,380 |
| 2016-06-24 | $27.85 | $28.50 | $25.81 | $27.94 | $27.48 | 7,443,840 |
| 2016-06-23 | $28.30 | $28.94 | $27.31 | $27.75 | $27.29 | 5,360,020 |
| 2016-06-22 | $27.75 | $28.58 | $27.75 | $28.50 | $28.03 | 5,314,050 |
| 2016-06-21 | $29.80 | $30.00 | $27.81 | $28.17 | $27.70 | 10,583,450 |
| 2016-06-20 | $27.96 | $29.86 | $27.96 | $29.77 | $29.28 | 12,250,800 |
| 2016-06-17 | $28.01 | $28.78 | $27.30 | $27.88 | $27.42 | 7,306,910 |
| 2016-06-16 | $28.58 | $29.29 | $28.20 | $28.22 | $27.75 | 8,487,960 |
| 2016-06-15 | $26.64 | $28.60 | $26.50 | $28.22 | $27.75 | 9,282,840 |
| 2016-06-14 | $27.96 | $28.00 | $26.12 | $27.10 | $26.65 | 8,507,840 |
| 2016-06-13 | $30.45 | $31.45 | $28.28 | $28.28 | $27.81 | 11,635,790 |
| 2016-06-10 | $31.42 | $31.42 | $31.42 | $31.42 | $30.90 | 0 |
| 2016-06-09 | $31.42 | $31.42 | $31.42 | $31.42 | $30.90 | 0 |
| 2016-06-08 | $32.90 | $32.95 | $31.10 | $31.42 | $30.90 | 14,674,430 |
| 2016-06-07 | $31.10 | $33.57 | $30.38 | $33.30 | $32.75 | 20,381,920 |
| 2016-06-06 | $30.74 | $31.18 | $30.18 | $30.85 | $30.34 | 12,811,790 |
| 2016-06-03 | $31.65 | $34.16 | $31.60 | $31.76 | $31.23 | 21,669,570 |
| 2016-06-02 | $30.87 | $31.30 | $30.03 | $31.23 | $30.71 | 16,007,670 |
| 2016-06-01 | $30.21 | $32.26 | $29.81 | $31.35 | $30.83 | 20,962,560 |
| 2016-05-31 | $30.60 | $31.42 | $29.58 | $30.78 | $30.27 | 22,202,070 |
| 2016-05-30 | $31.72 | $32.30 | $30.00 | $30.20 | $29.70 | 15,119,200 |
| 2016-05-27 | $32.38 | $34.96 | $32.12 | $33.33 | $32.78 | 23,536,190 |
| 2016-05-26 | $33.54 | $34.04 | $32.77 | $33.20 | $32.65 | 19,089,700 |
| 2016-05-25 | $31.20 | $34.82 | $30.80 | $34.00 | $33.44 | 24,378,440 |
| 2016-05-24 | $28.45 | $31.90 | $28.45 | $31.70 | $31.17 | 22,844,060 |
| 2016-05-23 | $28.72 | $29.87 | $27.60 | $29.17 | $28.69 | 20,595,950 |
| 2016-05-20 | $26.00 | $29.28 | $25.73 | $28.95 | $28.47 | 20,281,390 |
| 2016-05-19 | $24.40 | $27.51 | $23.85 | $26.96 | $26.51 | 18,735,660 |
| 2016-05-18 | $27.00 | $27.58 | $24.32 | $25.01 | $24.59 | 17,122,890 |
| 2016-05-17 | $24.14 | $26.46 | $24.13 | $26.46 | $26.02 | 8,358,380 |
| 2016-05-16 | $23.35 | $24.12 | $22.70 | $24.05 | $23.65 | 12,730,770 |
| 2016-05-13 | $23.00 | $24.12 | $22.61 | $23.97 | $23.57 | 13,930,280 |
| 2016-05-12 | $25.00 | $26.10 | $23.32 | $24.00 | $23.60 | 15,530,080 |
| 2016-05-11 | $53.99 | $54.48 | $50.50 | $52.02 | $25.48 | 7,369,440 |
| 2016-05-10 | $54.78 | $58.97 | $50.70 | $54.20 | $26.55 | 14,348,020 |
| 2016-05-09 | $49.15 | $53.81 | $49.15 | $53.81 | $26.35 | 8,452,590 |
| 2016-05-06 | $52.00 | $52.78 | $48.55 | $48.92 | $23.96 | 9,395,740 |
| 2016-05-05 | $45.71 | $50.68 | $45.68 | $50.68 | $24.82 | 7,874,980 |
| 2016-05-04 | $43.89 | $48.00 | $43.50 | $46.07 | $22.56 | 5,388,120 |
| 2016-05-03 | $42.30 | $43.99 | $42.05 | $43.84 | $21.47 | 2,742,370 |
| 2016-05-02 | $42.42 | $42.42 | $42.42 | $42.42 | $20.78 | 0 |
| 2016-04-29 | $41.85 | $43.25 | $41.55 | $42.42 | $20.78 | 2,723,960 |
| 2016-04-28 | $40.40 | $42.50 | $40.40 | $42.30 | $20.72 | 2,612,570 |
| 2016-04-27 | $40.93 | $41.69 | $40.40 | $40.60 | $19.88 | 1,959,580 |
| 2016-04-26 | $39.86 | $41.33 | $39.75 | $40.93 | $20.05 | 1,880,500 |
| 2016-04-25 | $39.51 | $40.47 | $38.68 | $40.16 | $19.67 | 1,935,530 |
| 2016-04-22 | $38.50 | $40.00 | $38.03 | $40.00 | $19.59 | 2,072,690 |
| 2016-04-21 | $38.98 | $40.66 | $38.70 | $39.32 | $19.26 | 3,199,150 |
| 2016-04-20 | $42.90 | $42.90 | $38.34 | $39.25 | $19.22 | 4,369,290 |
| 2016-04-19 | $42.31 | $43.29 | $42.00 | $42.60 | $20.86 | 2,445,640 |
| 2016-04-18 | $43.61 | $43.75 | $41.55 | $42.20 | $20.67 | 3,140,980 |
| 2016-04-15 | $45.00 | $45.86 | $44.30 | $44.32 | $21.71 | 3,934,510 |
| 2016-04-14 | $43.00 | $45.88 | $43.00 | $45.01 | $22.04 | 6,047,870 |
| 2016-04-13 | $42.58 | $43.96 | $42.58 | $42.79 | $20.96 | 3,518,450 |
| 2016-04-12 | $43.80 | $44.18 | $41.51 | $42.32 | $20.73 | 4,488,930 |
| 2016-04-11 | $42.50 | $44.20 | $41.70 | $44.11 | $21.60 | 4,974,250 |
| 2016-04-08 | $41.99 | $43.86 | $41.50 | $42.50 | $20.81 | 4,839,750 |
| 2016-04-07 | $43.09 | $43.25 | $42.01 | $42.10 | $20.62 | 3,228,340 |
| 2016-04-06 | $42.28 | $43.87 | $42.00 | $42.99 | $21.05 | 4,130,020 |
| 2016-04-05 | $40.80 | $42.68 | $40.55 | $42.44 | $20.79 | 3,899,810 |
| 2016-04-04 | $40.96 | $40.96 | $40.96 | $40.96 | $20.06 | 0 |
| 2016-04-01 | $40.40 | $40.98 | $39.08 | $40.96 | $20.06 | 3,718,940 |
| 2016-03-31 | $39.98 | $42.96 | $39.60 | $40.89 | $20.03 | 5,622,340 |
| 2016-03-30 | $37.05 | $39.80 | $37.01 | $39.60 | $19.39 | 5,454,130 |
| 2016-03-29 | $39.01 | $39.38 | $36.35 | $36.86 | $18.05 | 5,608,940 |
| 2016-03-28 | $37.98 | $39.00 | $37.98 | $39.00 | $19.10 | 2,207,720 |
| 2016-03-25 | $35.28 | $35.85 | $34.88 | $35.45 | $17.36 | 2,084,270 |
| 2016-03-24 | $36.70 | $36.70 | $35.40 | $35.50 | $17.39 | 3,744,770 |
| 2016-03-23 | $36.30 | $37.19 | $36.01 | $37.14 | $18.19 | 3,827,030 |
| 2016-03-22 | $36.00 | $36.88 | $35.51 | $35.82 | $17.54 | 3,232,680 |
| 2016-03-21 | $35.20 | $36.68 | $34.95 | $36.64 | $17.94 | 4,458,070 |
| 2016-03-18 | $33.54 | $34.98 | $33.03 | $34.70 | $16.99 | 4,647,970 |
| 2016-03-17 | $31.90 | $33.33 | $31.50 | $33.19 | $16.26 | 3,081,260 |
| 2016-03-16 | $32.56 | $32.92 | $31.30 | $31.59 | $15.47 | 2,052,960 |
| 2016-03-15 | $32.45 | $32.99 | $31.95 | $32.08 | $15.71 | 2,161,870 |
| 2016-03-14 | $31.55 | $33.45 | $31.52 | $32.72 | $16.03 | 3,069,660 |
| 2016-03-11 | $30.13 | $31.43 | $29.85 | $30.92 | $15.14 | 1,616,100 |
| 2016-03-10 | $31.18 | $31.67 | $30.51 | $30.71 | $15.04 | 1,647,390 |
| 2016-03-09 | $30.61 | $32.09 | $30.16 | $31.14 | $15.25 | 2,355,940 |
| 2016-03-08 | $30.90 | $31.59 | $29.03 | $31.53 | $15.44 | 2,279,240 |
| 2016-03-07 | $31.00 | $31.88 | $30.64 | $31.21 | $15.29 | 2,001,510 |
| 2016-03-04 | $32.50 | $32.77 | $29.90 | $30.16 | $14.77 | 3,007,320 |
| 2016-03-03 | $33.40 | $34.47 | $32.75 | $32.80 | $16.06 | 3,134,970 |
| 2016-03-02 | $31.72 | $33.75 | $31.50 | $33.39 | $16.35 | 3,004,370 |
| 2016-03-01 | $31.38 | $32.68 | $30.01 | $32.03 | $15.69 | 2,909,510 |
| 2016-02-29 | $34.80 | $34.81 | $31.39 | $31.39 | $15.37 | 3,350,050 |
| 2016-02-26 | $35.56 | $35.99 | $33.79 | $34.88 | $17.08 | 2,997,490 |
| 2016-02-25 | $39.00 | $39.32 | $35.47 | $35.47 | $17.37 | 4,100,080 |
| 2016-02-24 | $42.20 | $42.31 | $38.53 | $39.41 | $19.30 | 5,941,030 |
| 2016-02-23 | $41.96 | $43.40 | $41.44 | $42.80 | $20.96 | 5,272,860 |
| 2016-02-22 | $41.82 | $42.54 | $40.70 | $41.97 | $20.56 | 5,145,720 |
| 2016-02-19 | $41.90 | $42.40 | $40.50 | $41.15 | $20.15 | 5,392,020 |
| 2016-02-18 | $40.90 | $44.26 | $40.40 | $42.73 | $20.93 | 8,114,650 |
| 2016-02-17 | $39.20 | $41.47 | $39.20 | $40.93 | $20.05 | 6,797,150 |
| 2016-02-16 | $38.90 | $41.28 | $38.25 | $39.95 | $19.57 | 7,211,610 |
| 2016-02-15 | $35.50 | $39.10 | $35.14 | $38.25 | $18.73 | 4,403,730 |
| 2016-02-12 | $37.71 | $37.71 | $37.71 | $37.71 | $18.47 | 0 |
| 2016-02-11 | $37.71 | $37.71 | $37.71 | $37.71 | $18.47 | 0 |
| 2016-02-10 | $37.71 | $37.71 | $37.71 | $37.71 | $18.47 | 0 |
| 2016-02-09 | $37.71 | $37.71 | $37.71 | $37.71 | $18.47 | 0 |
| 2016-02-08 | $37.71 | $37.71 | $37.71 | $37.71 | $18.47 | 0 |
| 2016-02-05 | $39.28 | $39.50 | $37.16 | $37.71 | $18.47 | 6,430,320 |
| 2016-02-04 | $35.68 | $39.31 | $35.55 | $39.31 | $19.25 | 10,526,560 |
| 2016-02-03 | $34.26 | $35.74 | $34.03 | $35.74 | $17.50 | 3,730,120 |
| 2016-02-02 | $34.06 | $36.65 | $34.05 | $35.35 | $17.31 | 5,185,050 |
| 2016-02-01 | $35.86 | $36.95 | $33.45 | $34.40 | $16.85 | 6,341,080 |
| 2016-01-29 | $33.68 | $37.40 | $33.02 | $36.81 | $18.03 | 8,497,760 |
| 2016-01-28 | $33.00 | $37.29 | $32.80 | $34.77 | $17.03 | 9,851,530 |
| 2016-01-27 | $34.50 | $34.96 | $31.83 | $33.90 | $16.60 | 5,400,770 |
| 2016-01-26 | $37.80 | $37.90 | $34.76 | $34.76 | $17.02 | 6,165,190 |
| 2016-01-25 | $38.60 | $39.80 | $37.48 | $38.62 | $18.91 | 7,245,640 |
| 2016-01-22 | $40.43 | $40.99 | $36.70 | $37.75 | $18.49 | 10,412,020 |
| 2016-01-21 | $49.73 | $49.73 | $40.69 | $40.69 | $19.93 | 14,330,680 |
| 2016-01-20 | $45.21 | $45.21 | $45.21 | $45.21 | $22.14 | 140,170 |
| 2016-01-19 | $41.10 | $41.10 | $41.10 | $41.10 | $20.13 | 110,000 |
| 2016-01-18 | $37.36 | $37.36 | $37.36 | $37.36 | $18.30 | 103,300 |
| 2016-01-15 | $33.96 | $33.96 | $33.96 | $33.96 | $16.63 | 50,400 |
| 2016-01-14 | $30.87 | $30.87 | $30.87 | $30.87 | $15.12 | 92,550 |
| 2016-01-13 | $28.06 | $28.06 | $28.06 | $28.06 | $13.74 | 16,100 |
| 2016-01-12 | $25.51 | $25.51 | $25.51 | $25.51 | $12.49 | 9,800 |
| 2016-01-11 | $23.19 | $23.19 | $23.19 | $23.19 | $11.36 | 12,100 |
| 2016-01-08 | $21.08 | $21.08 | $21.08 | $21.08 | $10.32 | 12,500 |
| 2016-01-07 | $19.16 | $19.16 | $19.16 | $19.16 | $9.38 | 3,600 |
| 2016-01-06 | $17.42 | $17.42 | $17.42 | $17.42 | $8.53 | 4,000 |
| 2016-01-05 | $15.84 | $15.84 | $15.84 | $15.84 | $7.76 | 4,400 |
| 2016-01-04 | $14.40 | $14.40 | $14.40 | $14.40 | $7.05 | 2,000 |
| 2016-01-01 | $13.09 | $13.09 | $13.09 | $13.09 | $6.41 | 0 |
| 2015-12-31 | $12.00 | $13.09 | $12.00 | $13.09 | $6.41 | 11,700 |
HNAC Technology Company Ltd (300490) News Headlines
Recent HNAC Technology Company Ltd (300490) News
Similar Companies to HNAC Technology Company Ltd (300490) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |