Shenzhen Fluence Technology plc (300647) Exchange: SHE
Data as of July 17, 2025
$6.55 ($0.11) 1.71%
Shenzhen Fluence Technology plc - Daily Information
Click for more stock information on Shenzhen Fluence Technology plc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.45 |
| Previous Close | $6.55 |
| High | $6.56 |
| Low | $6.42 |
| Adjusted Open | $6.45 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.56 |
| Adjusted Low | $6.42 |
Invest in Shenzhen Fluence Technology plc (300647)
Historical Stock Data for Shenzhen Fluence Technology plc (300647)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.45 | $6.56 | $6.42 | $6.55 | $6.55 | 20,384,600 |
| 2025-07-07 | $6.35 | $6.47 | $6.29 | $6.44 | $6.44 | 15,171,600 |
| 2025-07-04 | $6.46 | $6.49 | $6.31 | $6.33 | $6.33 | 17,442,400 |
| 2025-07-03 | $6.34 | $6.53 | $6.34 | $6.50 | $6.50 | 18,794,300 |
| 2025-07-02 | $6.40 | $6.43 | $6.31 | $6.38 | $6.38 | 17,401,900 |
| 2025-07-01 | $6.47 | $6.53 | $6.34 | $6.45 | $6.45 | 24,396,400 |
| 2025-06-30 | $6.44 | $6.52 | $6.44 | $6.47 | $6.47 | 19,395,900 |
| 2025-06-27 | $6.48 | $6.58 | $6.42 | $6.45 | $6.45 | 23,425,800 |
| 2025-06-26 | $6.55 | $6.58 | $6.45 | $6.46 | $6.46 | 33,004,080 |
| 2025-06-25 | $6.65 | $6.66 | $6.46 | $6.56 | $6.56 | 43,493,330 |
| 2025-06-24 | $6.66 | $6.75 | $6.50 | $6.68 | $6.68 | 59,894,930 |
| 2025-06-23 | $6.53 | $6.96 | $6.32 | $6.74 | $6.74 | 70,820,700 |
| 2025-06-20 | $6.23 | $6.81 | $6.23 | $6.65 | $6.65 | 78,327,160 |
| 2025-06-19 | $6.10 | $6.48 | $6.06 | $6.21 | $6.21 | 47,565,150 |
| 2025-06-18 | $5.96 | $6.13 | $5.96 | $6.11 | $6.11 | 16,385,450 |
| 2025-06-17 | $5.93 | $6.03 | $5.89 | $6.02 | $6.02 | 13,165,920 |
| 2025-06-13 | $5.87 | $5.92 | $5.79 | $5.82 | $5.82 | 9,890,120 |
| 2025-06-12 | $5.92 | $5.96 | $5.87 | $5.92 | $5.92 | 8,734,700 |
| 2025-06-11 | $5.90 | $6.00 | $5.89 | $5.92 | $5.92 | 9,528,420 |
| 2025-06-10 | $6.00 | $6.07 | $5.83 | $5.89 | $5.89 | 10,774,790 |
| 2025-06-09 | $5.98 | $6.02 | $5.90 | $6.00 | $6.00 | 11,422,400 |
| 2025-06-06 | $5.88 | $5.93 | $5.84 | $5.93 | $5.93 | 11,561,750 |
| 2025-06-05 | $5.85 | $5.90 | $5.78 | $5.87 | $5.87 | 12,416,000 |
| 2025-06-04 | $5.75 | $5.89 | $5.69 | $5.86 | $5.86 | 16,061,270 |
| 2025-06-03 | $5.53 | $5.75 | $5.53 | $5.70 | $5.70 | 15,155,500 |
| 2025-05-30 | $6.08 | $6.08 | $5.64 | $5.67 | $5.67 | 29,998,140 |
| 2025-05-29 | $5.67 | $5.83 | $5.65 | $5.83 | $5.83 | 10,965,490 |
| 2025-05-28 | $5.75 | $5.79 | $5.62 | $5.65 | $5.65 | 7,853,140 |
| 2025-05-27 | $5.75 | $5.79 | $5.67 | $5.73 | $5.73 | 8,197,750 |
| 2025-05-26 | $5.60 | $5.77 | $5.60 | $5.76 | $5.76 | 10,055,500 |
| 2025-05-23 | $5.67 | $5.79 | $5.61 | $5.61 | $5.61 | 9,001,000 |
| 2025-05-22 | $5.77 | $5.85 | $5.67 | $5.69 | $5.69 | 7,601,990 |
| 2025-05-21 | $5.88 | $5.90 | $5.76 | $5.80 | $5.80 | 9,537,000 |
| 2025-05-20 | $5.85 | $5.89 | $5.77 | $5.88 | $5.88 | 8,503,700 |
| 2025-05-19 | $5.76 | $5.87 | $5.68 | $5.81 | $5.81 | 9,472,400 |
| 2025-05-16 | $5.72 | $5.82 | $5.66 | $5.75 | $5.75 | 9,500,130 |
| 2025-05-15 | $5.71 | $5.77 | $5.63 | $5.68 | $5.68 | 8,641,850 |
| 2025-05-14 | $5.76 | $5.81 | $5.67 | $5.74 | $5.74 | 11,315,750 |
| 2025-05-13 | $5.89 | $5.95 | $5.73 | $5.74 | $5.74 | 10,723,320 |
| 2025-05-12 | $5.75 | $5.85 | $5.72 | $5.80 | $5.80 | 8,211,450 |
| 2025-05-09 | $5.78 | $5.78 | $5.65 | $5.70 | $5.70 | 10,866,280 |
| 2025-05-08 | $5.68 | $5.82 | $5.63 | $5.80 | $5.80 | 11,901,000 |
| 2025-05-07 | $5.71 | $5.81 | $5.62 | $5.71 | $5.71 | 14,714,330 |
| 2025-05-06 | $5.38 | $5.63 | $5.38 | $5.63 | $5.63 | 15,362,480 |
| 2025-04-30 | $5.29 | $5.37 | $5.23 | $5.34 | $5.34 | 14,761,150 |
| 2025-04-29 | $5.01 | $5.30 | $5.01 | $5.23 | $5.23 | 25,710,550 |
| 2025-04-28 | $5.09 | $5.12 | $4.90 | $4.94 | $4.94 | 13,539,900 |
| 2025-04-25 | $5.11 | $5.18 | $5.04 | $5.08 | $5.08 | 9,224,400 |
| 2025-04-24 | $5.20 | $5.21 | $5.03 | $5.06 | $5.06 | 12,284,000 |
| 2025-04-23 | $5.24 | $5.30 | $5.19 | $5.23 | $5.23 | 9,799,140 |
| 2025-04-22 | $5.25 | $5.26 | $5.15 | $5.17 | $5.17 | 5,967,250 |
| 2025-04-21 | $5.15 | $5.22 | $5.08 | $5.22 | $5.22 | 9,446,350 |
| 2025-04-18 | $5.16 | $5.22 | $5.05 | $5.10 | $5.10 | 9,107,700 |
| 2025-04-17 | $5.02 | $5.21 | $5.00 | $5.10 | $5.10 | 9,942,650 |
| 2025-04-16 | $5.20 | $5.22 | $4.99 | $5.08 | $5.08 | 10,168,100 |
| 2025-04-15 | $5.28 | $5.29 | $5.15 | $5.19 | $5.19 | 8,134,490 |
| 2025-04-14 | $5.32 | $5.40 | $5.21 | $5.21 | $5.21 | 12,368,300 |
| 2025-04-11 | $5.04 | $5.22 | $5.04 | $5.15 | $5.15 | 11,012,950 |
| 2025-04-10 | $5.09 | $5.24 | $5.09 | $5.12 | $5.12 | 14,454,900 |
| 2025-04-09 | $4.67 | $4.99 | $4.28 | $4.93 | $4.93 | 19,814,510 |
| 2025-04-08 | $4.66 | $4.94 | $4.64 | $4.76 | $4.76 | 14,413,280 |
| 2025-04-07 | $5.33 | $5.33 | $4.60 | $4.60 | $4.60 | 21,189,600 |
| 2025-04-03 | $5.70 | $5.80 | $5.64 | $5.75 | $5.75 | 7,522,100 |
| 2025-04-02 | $5.83 | $5.90 | $5.74 | $5.75 | $5.75 | 8,414,600 |
| 2025-04-01 | $5.85 | $5.99 | $5.83 | $5.86 | $5.86 | 8,865,750 |
| 2025-03-31 | $5.91 | $5.91 | $5.72 | $5.80 | $5.80 | 8,247,030 |
| 2025-03-28 | $6.03 | $6.07 | $5.92 | $5.93 | $5.93 | 7,484,100 |
| 2025-03-27 | $6.05 | $6.10 | $5.95 | $6.03 | $6.03 | 7,792,750 |
| 2025-03-26 | $6.00 | $6.20 | $6.00 | $6.09 | $6.09 | 10,188,050 |
| 2025-03-25 | $6.05 | $6.09 | $5.96 | $6.00 | $6.00 | 8,229,400 |
| 2025-03-24 | $6.20 | $6.23 | $5.87 | $6.03 | $6.03 | 17,098,300 |
| 2025-03-21 | $6.35 | $6.35 | $6.16 | $6.20 | $6.20 | 14,600,100 |
| 2025-03-20 | $6.41 | $6.52 | $6.34 | $6.35 | $6.35 | 11,291,000 |
| 2025-03-19 | $6.51 | $6.54 | $6.38 | $6.41 | $6.41 | 10,804,240 |
| 2025-03-18 | $6.55 | $6.58 | $6.49 | $6.56 | $6.56 | 12,133,800 |
| 2025-03-17 | $6.50 | $6.63 | $6.45 | $6.56 | $6.56 | 17,157,050 |
| 2025-03-14 | $6.30 | $6.48 | $6.24 | $6.45 | $6.45 | 17,081,650 |
| 2025-03-13 | $6.42 | $6.46 | $6.21 | $6.30 | $6.30 | 15,684,850 |
| 2025-03-12 | $6.37 | $6.52 | $6.36 | $6.42 | $6.42 | 16,583,400 |
| 2025-03-11 | $6.29 | $6.37 | $6.25 | $6.34 | $6.34 | 10,477,280 |
| 2025-03-10 | $6.38 | $6.45 | $6.26 | $6.35 | $6.35 | 15,030,510 |
| 2025-03-07 | $6.57 | $6.66 | $6.38 | $6.41 | $6.41 | 21,820,900 |
| 2025-03-06 | $6.45 | $6.60 | $6.40 | $6.58 | $6.58 | 20,105,880 |
| 2025-03-05 | $6.51 | $6.52 | $6.28 | $6.40 | $6.40 | 16,495,200 |
| 2025-03-04 | $6.40 | $6.52 | $6.36 | $6.51 | $6.51 | 14,808,510 |
| 2025-03-03 | $6.49 | $6.58 | $6.37 | $6.45 | $6.45 | 16,630,690 |
| 2025-02-28 | $6.63 | $6.75 | $6.37 | $6.38 | $6.38 | 25,041,250 |
| 2025-02-27 | $6.78 | $6.89 | $6.57 | $6.65 | $6.65 | 32,103,810 |
| 2025-02-26 | $6.88 | $7.16 | $6.79 | $6.82 | $6.82 | 51,247,430 |
| 2025-02-25 | $6.46 | $6.78 | $6.40 | $6.72 | $6.72 | 33,990,070 |
| 2025-02-24 | $6.65 | $6.65 | $6.48 | $6.56 | $6.56 | 19,214,860 |
| 2025-02-20 | $6.44 | $6.74 | $6.37 | $6.64 | $6.64 | 39,540,430 |
| 2025-02-19 | $6.13 | $6.71 | $6.13 | $6.41 | $6.41 | 28,492,300 |
| 2025-02-18 | $6.51 | $6.55 | $6.10 | $6.11 | $6.11 | 20,953,620 |
| 2025-02-17 | $6.34 | $6.47 | $6.34 | $6.47 | $6.47 | 16,012,710 |
| 2025-02-14 | $6.38 | $6.46 | $6.33 | $6.34 | $6.34 | 12,711,300 |
| 2025-02-13 | $6.47 | $6.49 | $6.32 | $6.38 | $6.38 | 16,979,870 |
| 2025-02-12 | $6.38 | $6.51 | $6.38 | $6.47 | $6.47 | 15,914,630 |
| 2025-02-11 | $6.60 | $6.65 | $6.37 | $6.40 | $6.40 | 16,785,070 |
| 2025-02-10 | $6.40 | $6.55 | $6.38 | $6.55 | $6.55 | 18,197,080 |
| 2025-02-07 | $6.37 | $6.47 | $6.26 | $6.40 | $6.40 | 21,534,670 |
| 2025-02-06 | $6.14 | $6.32 | $6.11 | $6.32 | $6.32 | 15,956,000 |
| 2025-02-05 | $6.02 | $6.18 | $6.00 | $6.15 | $6.15 | 16,621,700 |
| 2025-01-27 | $6.15 | $6.19 | $5.90 | $5.90 | $5.90 | 11,561,530 |
| 2025-01-24 | $6.00 | $6.13 | $5.91 | $6.09 | $6.09 | 15,170,140 |
| 2025-01-23 | $6.09 | $6.27 | $5.98 | $5.98 | $5.98 | 17,258,650 |
| 2025-01-22 | $6.07 | $6.12 | $5.99 | $6.02 | $6.02 | 12,742,400 |
| 2025-01-21 | $6.28 | $6.29 | $5.99 | $6.09 | $6.09 | 21,765,150 |
| 2025-01-20 | $6.24 | $6.39 | $6.08 | $6.22 | $6.22 | 26,871,490 |
| 2025-01-17 | $6.64 | $6.65 | $6.34 | $6.35 | $6.35 | 22,336,730 |
| 2025-01-16 | $6.61 | $6.84 | $6.56 | $6.62 | $6.62 | 27,227,100 |
| 2025-01-15 | $6.56 | $6.90 | $6.44 | $6.54 | $6.54 | 27,573,450 |
| 2025-01-14 | $6.27 | $6.58 | $6.24 | $6.58 | $6.58 | 24,459,000 |
| 2025-01-13 | $6.01 | $6.50 | $5.90 | $6.25 | $6.25 | 19,354,470 |
| 2025-01-09 | $6.59 | $6.69 | $6.47 | $6.48 | $6.48 | 20,065,850 |
| 2025-01-08 | $6.66 | $6.77 | $6.43 | $6.64 | $6.64 | 29,147,250 |
| 2025-01-07 | $6.31 | $6.80 | $6.31 | $6.78 | $6.78 | 33,791,410 |
| 2025-01-06 | $6.03 | $6.51 | $5.80 | $6.37 | $6.37 | 28,303,930 |
| 2025-01-03 | $6.09 | $6.93 | $6.06 | $6.28 | $6.28 | 35,563,300 |
| 2025-01-02 | $6.11 | $6.27 | $5.97 | $6.05 | $6.05 | 15,393,300 |
| 2024-12-31 | $6.55 | $6.60 | $6.14 | $6.15 | $6.15 | 16,398,600 |
| 2024-12-30 | $6.60 | $6.65 | $6.35 | $6.45 | $6.45 | 13,269,700 |
| 2024-12-27 | $6.61 | $6.97 | $6.50 | $6.64 | $6.64 | 17,806,150 |
| 2024-12-26 | $6.50 | $6.67 | $6.46 | $6.56 | $6.56 | 12,998,150 |
| 2024-12-25 | $6.80 | $6.81 | $6.30 | $6.47 | $6.47 | 21,795,190 |
| 2024-12-24 | $6.90 | $6.97 | $6.62 | $6.80 | $6.80 | 17,557,630 |
| 2024-12-23 | $7.40 | $7.44 | $6.79 | $6.85 | $6.85 | 24,851,400 |
| 2024-12-20 | $7.31 | $7.54 | $7.25 | $7.40 | $7.40 | 17,904,700 |
| 2024-12-19 | $7.10 | $7.33 | $7.07 | $7.27 | $7.27 | 15,265,500 |
| 2024-12-18 | $7.20 | $7.30 | $6.99 | $7.23 | $7.23 | 17,317,400 |
| 2024-12-17 | $7.51 | $7.58 | $7.16 | $7.18 | $7.18 | 21,538,340 |
| 2024-12-16 | $7.64 | $7.67 | $7.40 | $7.46 | $7.46 | 21,537,060 |
| 2024-12-13 | $7.85 | $7.92 | $7.61 | $7.68 | $7.68 | 29,039,930 |
| 2024-12-12 | $8.10 | $8.15 | $7.83 | $7.94 | $7.94 | 34,815,260 |
| 2024-12-11 | $7.92 | $8.34 | $7.88 | $8.13 | $8.13 | 53,152,520 |
| 2024-12-10 | $7.85 | $8.05 | $7.66 | $8.04 | $8.04 | 52,629,400 |
| 2024-12-09 | $7.80 | $7.85 | $7.48 | $7.60 | $7.60 | 26,937,470 |
| 2024-12-06 | $7.41 | $7.78 | $7.33 | $7.69 | $7.69 | 40,237,880 |
| 2024-12-05 | $7.16 | $7.43 | $7.16 | $7.40 | $7.40 | 19,665,550 |
| 2024-12-04 | $7.42 | $7.43 | $7.12 | $7.23 | $7.23 | 21,185,700 |
| 2024-12-03 | $7.46 | $7.51 | $7.31 | $7.41 | $7.41 | 20,111,250 |
| 2024-12-02 | $7.28 | $7.52 | $7.28 | $7.50 | $7.50 | 25,869,100 |
| 2024-11-29 | $7.20 | $7.50 | $7.07 | $7.30 | $7.30 | 25,440,720 |
| 2024-11-28 | $7.26 | $7.42 | $7.20 | $7.23 | $7.23 | 26,087,160 |
| 2024-11-27 | $6.99 | $7.24 | $6.72 | $7.23 | $7.23 | 23,961,550 |
| 2024-11-26 | $7.24 | $7.35 | $7.00 | $7.05 | $7.05 | 18,875,060 |
| 2024-11-25 | $7.10 | $7.26 | $6.95 | $7.23 | $7.23 | 21,809,140 |
| 2024-11-22 | $7.42 | $7.64 | $7.10 | $7.14 | $7.14 | 31,417,690 |
| 2024-11-21 | $7.51 | $7.74 | $7.43 | $7.54 | $7.54 | 27,147,990 |
| 2024-11-20 | $7.40 | $7.66 | $7.34 | $7.58 | $7.58 | 28,850,130 |
| 2024-11-19 | $7.29 | $7.49 | $7.05 | $7.44 | $7.44 | 30,044,560 |
| 2024-11-18 | $8.00 | $8.07 | $6.90 | $7.23 | $7.23 | 39,920,180 |
| 2024-11-15 | $8.02 | $8.36 | $7.93 | $8.12 | $8.12 | 37,748,190 |
| 2024-11-14 | $8.08 | $8.44 | $7.90 | $8.07 | $8.07 | 34,504,000 |
| 2024-11-13 | $8.30 | $8.35 | $7.76 | $8.08 | $8.08 | 38,057,250 |
| 2024-11-12 | $8.36 | $8.68 | $8.18 | $8.26 | $8.26 | 40,874,940 |
| 2024-11-11 | $8.39 | $8.39 | $8.13 | $8.37 | $8.37 | 47,535,350 |
| 2024-11-08 | $8.22 | $8.80 | $8.22 | $8.47 | $8.47 | 70,543,930 |
| 2024-11-07 | $8.41 | $8.42 | $7.92 | $8.28 | $8.28 | 75,669,340 |
| 2024-11-06 | $8.93 | $9.18 | $8.32 | $8.53 | $8.53 | 109,852,900 |
| 2024-11-05 | $8.05 | $9.53 | $7.88 | $9.05 | $9.05 | 135,097,870 |
| 2024-11-04 | $7.45 | $9.06 | $7.41 | $8.37 | $8.37 | 133,093,280 |
| 2024-11-01 | $7.16 | $8.48 | $7.16 | $7.55 | $7.55 | 103,990,160 |
| 2024-10-31 | $6.95 | $7.43 | $6.91 | $7.30 | $7.30 | 65,185,290 |
| 2024-10-30 | $6.70 | $7.37 | $6.66 | $7.02 | $7.02 | 58,543,990 |
| 2024-10-29 | $7.10 | $7.10 | $6.70 | $6.71 | $6.71 | 40,241,700 |
| 2024-10-28 | $6.94 | $7.10 | $6.86 | $7.08 | $7.08 | 35,187,050 |
| 2024-10-25 | $6.94 | $7.10 | $6.92 | $6.99 | $6.99 | 37,223,660 |
| 2024-10-24 | $6.82 | $7.11 | $6.76 | $6.92 | $6.92 | 37,037,060 |
| 2024-10-23 | $6.93 | $7.05 | $6.76 | $6.78 | $6.78 | 35,385,050 |
| 2024-10-22 | $7.20 | $7.20 | $6.90 | $6.97 | $6.97 | 49,650,410 |
| 2024-10-21 | $6.89 | $7.56 | $6.86 | $7.29 | $7.29 | 73,736,890 |
| 2024-10-18 | $6.71 | $7.12 | $6.67 | $6.93 | $6.93 | 73,822,580 |
| 2024-10-17 | $6.41 | $6.85 | $6.40 | $6.82 | $6.82 | 67,199,870 |
| 2024-10-16 | $6.27 | $6.50 | $6.25 | $6.37 | $6.37 | 28,444,970 |
| 2024-10-15 | $6.50 | $6.82 | $6.36 | $6.46 | $6.46 | 43,138,990 |
| 2024-10-14 | $6.24 | $6.55 | $6.13 | $6.55 | $6.55 | 37,608,980 |
| 2024-10-11 | $6.65 | $6.65 | $6.10 | $6.24 | $6.24 | 40,314,700 |
| 2024-10-10 | $6.82 | $7.18 | $6.60 | $6.68 | $6.68 | 47,806,050 |
| 2024-10-09 | $7.58 | $7.58 | $6.62 | $6.64 | $6.64 | 73,510,200 |
| 2024-10-08 | $8.00 | $8.06 | $7.04 | $8.05 | $8.05 | 102,270,350 |
| 2024-09-30 | $6.02 | $6.82 | $5.89 | $6.77 | $6.77 | 89,923,280 |
| 2024-09-27 | $5.56 | $5.87 | $5.45 | $5.77 | $5.77 | 64,102,460 |
| 2024-09-26 | $5.31 | $5.48 | $5.27 | $5.47 | $5.47 | 42,856,630 |
| 2024-09-25 | $5.19 | $5.71 | $5.19 | $5.38 | $5.38 | 57,081,100 |
| 2024-09-24 | $5.06 | $5.24 | $4.96 | $5.19 | $5.19 | 38,155,850 |
| 2024-09-23 | $5.02 | $5.24 | $4.88 | $5.09 | $5.09 | 33,527,560 |
| 2024-09-20 | $5.00 | $5.28 | $4.97 | $5.08 | $5.08 | 39,482,760 |
| 2024-09-19 | $4.96 | $4.98 | $4.68 | $4.89 | $4.89 | 33,868,950 |
| 2024-09-18 | $5.05 | $5.09 | $4.79 | $4.88 | $4.88 | 26,136,200 |
| 2024-09-13 | $5.24 | $5.44 | $5.08 | $5.10 | $5.10 | 27,006,000 |
| 2024-09-12 | $5.40 | $5.69 | $5.24 | $5.26 | $5.26 | 40,160,510 |
| 2024-09-11 | $5.28 | $5.28 | $5.11 | $5.14 | $5.14 | 21,101,800 |
| 2024-09-10 | $5.17 | $5.38 | $5.03 | $5.33 | $5.33 | 31,597,380 |
| 2024-09-09 | $5.04 | $5.20 | $5.01 | $5.16 | $5.16 | 18,126,180 |
| 2024-09-06 | $5.29 | $5.35 | $5.11 | $5.12 | $5.12 | 28,647,000 |
| 2024-09-05 | $5.38 | $5.39 | $5.25 | $5.31 | $5.31 | 29,063,000 |
| 2024-09-04 | $5.60 | $5.64 | $5.27 | $5.39 | $5.39 | 45,802,190 |
| 2024-09-03 | $5.58 | $5.89 | $5.55 | $5.68 | $5.68 | 47,299,320 |
| 2024-09-02 | $5.74 | $6.22 | $5.70 | $5.72 | $5.72 | 73,400,010 |
| 2024-08-30 | $5.61 | $6.38 | $5.60 | $5.85 | $5.85 | 79,929,090 |
| 2024-08-29 | $5.42 | $5.75 | $5.37 | $5.66 | $5.66 | 40,472,250 |
| 2024-08-28 | $5.52 | $5.76 | $5.48 | $5.57 | $5.57 | 38,308,100 |
| 2024-08-27 | $5.77 | $5.80 | $5.52 | $5.54 | $5.54 | 52,092,130 |
| 2024-08-26 | $5.73 | $6.13 | $5.46 | $5.96 | $5.96 | 79,675,140 |
| 2024-08-23 | $5.50 | $5.84 | $5.33 | $5.73 | $5.73 | 73,206,600 |
| 2024-08-22 | $5.76 | $5.92 | $5.52 | $5.56 | $5.56 | 77,564,970 |
| 2024-08-21 | $5.99 | $6.44 | $5.78 | $5.85 | $5.85 | 138,246,490 |
| 2024-08-20 | $4.98 | $5.95 | $4.98 | $5.95 | $5.95 | 61,165,240 |
| 2024-08-19 | $5.16 | $5.21 | $4.94 | $4.96 | $4.96 | 53,652,310 |
| 2024-08-16 | $5.57 | $5.72 | $5.25 | $5.28 | $5.28 | 72,223,940 |
| 2024-08-15 | $5.51 | $5.84 | $5.32 | $5.53 | $5.53 | 77,709,290 |
| 2024-08-14 | $5.46 | $6.14 | $5.41 | $5.77 | $5.77 | 106,305,480 |
| 2024-08-13 | $5.15 | $5.66 | $5.08 | $5.36 | $5.36 | 78,962,900 |
| 2024-08-12 | $5.41 | $5.45 | $5.06 | $5.12 | $5.12 | 67,663,370 |
| 2024-08-09 | $5.20 | $5.88 | $5.16 | $5.42 | $5.42 | 113,107,990 |
| 2024-08-08 | $4.66 | $5.42 | $4.63 | $5.42 | $5.42 | 80,921,850 |
| 2024-08-07 | $4.43 | $4.59 | $4.40 | $4.52 | $4.52 | 17,932,660 |
| 2024-08-06 | $4.47 | $4.49 | $4.35 | $4.42 | $4.42 | 15,216,000 |
| 2024-08-05 | $4.50 | $4.58 | $4.37 | $4.37 | $4.37 | 20,188,200 |
| 2024-08-02 | $4.64 | $4.70 | $4.53 | $4.54 | $4.54 | 23,657,350 |
| 2024-08-01 | $4.70 | $4.78 | $4.66 | $4.72 | $4.72 | 27,829,040 |
| 2024-07-31 | $4.61 | $4.83 | $4.53 | $4.78 | $4.78 | 42,332,510 |
| 2024-07-30 | $4.41 | $4.89 | $4.38 | $4.68 | $4.68 | 37,274,200 |
| 2024-07-29 | $4.33 | $4.47 | $4.26 | $4.43 | $4.43 | 13,814,750 |
| 2024-07-26 | $4.25 | $4.38 | $4.25 | $4.33 | $4.33 | 13,594,600 |
| 2024-07-25 | $4.23 | $4.34 | $4.16 | $4.27 | $4.27 | 11,137,900 |
| 2024-07-24 | $4.31 | $4.44 | $4.26 | $4.26 | $4.26 | 12,233,720 |
| 2024-07-23 | $4.50 | $4.54 | $4.32 | $4.35 | $4.35 | 13,936,250 |
| 2024-07-22 | $4.35 | $4.52 | $4.31 | $4.50 | $4.50 | 16,556,850 |
| 2024-07-19 | $4.21 | $4.40 | $4.20 | $4.35 | $4.35 | 16,252,400 |
| 2024-07-18 | $4.28 | $4.31 | $4.11 | $4.26 | $4.26 | 19,119,050 |
| 2024-07-17 | $4.60 | $4.64 | $4.33 | $4.34 | $4.34 | 22,195,200 |
| 2024-07-16 | $4.59 | $4.64 | $4.51 | $4.60 | $4.60 | 13,718,150 |
| 2024-07-15 | $4.72 | $4.73 | $4.51 | $4.54 | $4.54 | 15,850,300 |
| 2024-07-12 | $4.78 | $4.82 | $4.71 | $4.73 | $4.73 | 21,339,550 |
| 2024-07-11 | $4.74 | $4.84 | $4.68 | $4.83 | $4.83 | 27,374,370 |
| 2024-07-10 | $4.66 | $4.72 | $4.60 | $4.62 | $4.62 | 23,180,020 |
| 2024-07-09 | $4.41 | $4.76 | $4.37 | $4.71 | $4.71 | 32,909,760 |
| 2024-07-08 | $4.55 | $4.72 | $4.45 | $4.46 | $4.46 | 24,573,100 |
| 2024-07-05 | $4.69 | $4.71 | $4.48 | $4.55 | $4.55 | 29,045,500 |
| 2024-07-04 | $4.93 | $5.00 | $4.69 | $4.69 | $4.69 | 44,494,580 |
| 2024-07-03 | $5.25 | $5.26 | $5.09 | $5.12 | $5.12 | 26,854,500 |
| 2024-07-02 | $5.35 | $5.44 | $5.24 | $5.30 | $5.30 | 33,771,700 |
| 2024-07-01 | $5.37 | $5.50 | $5.25 | $5.41 | $5.41 | 37,040,070 |
| 2024-06-28 | $5.15 | $5.69 | $5.15 | $5.49 | $5.49 | 60,143,990 |
| 2024-06-27 | $5.03 | $5.81 | $5.02 | $5.27 | $5.27 | 60,928,350 |
| 2024-06-26 | $4.92 | $5.10 | $4.75 | $5.10 | $5.10 | 30,673,440 |
| 2024-06-25 | $4.86 | $5.03 | $4.82 | $4.97 | $4.97 | 29,290,750 |
| 2024-06-24 | $5.06 | $5.11 | $4.79 | $4.84 | $4.84 | 29,703,720 |
| 2024-06-21 | $5.35 | $5.36 | $5.05 | $5.08 | $5.08 | 39,600,040 |
| 2024-06-20 | $5.76 | $5.81 | $5.39 | $5.42 | $5.42 | 47,338,750 |
| 2024-06-19 | $5.90 | $5.93 | $5.72 | $5.85 | $5.85 | 62,505,830 |
| 2024-06-18 | $5.55 | $6.05 | $5.53 | $5.99 | $5.99 | 85,440,390 |
| 2024-06-17 | $5.40 | $5.77 | $5.32 | $5.55 | $5.55 | 56,553,320 |
| 2024-06-14 | $5.63 | $5.66 | $5.39 | $5.46 | $5.46 | 55,419,150 |
| 2024-06-13 | $5.62 | $6.15 | $5.55 | $5.71 | $5.71 | 84,359,200 |
| 2024-06-12 | $5.49 | $5.80 | $5.45 | $5.69 | $5.69 | 70,578,420 |
| 2024-06-11 | $5.37 | $5.52 | $5.08 | $5.49 | $5.49 | 54,994,850 |
| 2024-06-07 | $5.46 | $5.58 | $5.20 | $5.52 | $5.52 | 71,003,540 |
| 2024-06-06 | $5.88 | $5.95 | $5.33 | $5.43 | $5.43 | 94,608,550 |
| 2024-06-05 | $6.24 | $6.39 | $5.92 | $6.00 | $6.00 | 106,358,800 |
| 2024-06-04 | $6.10 | $7.15 | $6.06 | $6.55 | $6.55 | 147,125,750 |
| 2024-06-03 | $5.90 | $6.69 | $5.64 | $6.38 | $6.38 | 144,071,640 |
| 2024-05-31 | $4.70 | $5.62 | $4.70 | $5.62 | $5.62 | 52,361,070 |
| 2024-05-30 | $4.85 | $4.89 | $4.67 | $4.68 | $4.68 | 27,571,450 |
| 2024-05-29 | $4.78 | $4.98 | $4.70 | $4.92 | $4.92 | 32,165,030 |
| 2024-05-28 | $5.05 | $5.08 | $4.80 | $4.84 | $4.84 | 41,982,950 |
| 2024-05-27 | $5.02 | $5.46 | $4.87 | $5.12 | $5.12 | 41,813,500 |
| 2024-05-24 | $5.40 | $5.85 | $5.02 | $5.03 | $5.03 | 63,949,070 |
| 2024-05-23 | $5.20 | $5.87 | $5.10 | $5.46 | $5.46 | 78,614,340 |
| 2024-05-22 | $5.01 | $5.30 | $4.86 | $5.30 | $5.30 | 51,087,730 |
| 2024-05-21 | $4.84 | $5.29 | $4.79 | $5.05 | $5.05 | 45,729,760 |
| 2024-05-20 | $4.81 | $4.88 | $4.73 | $4.87 | $4.87 | 13,841,350 |
| 2024-05-17 | $4.78 | $4.84 | $4.66 | $4.84 | $4.84 | 17,629,500 |
| 2024-05-16 | $4.59 | $4.81 | $4.55 | $4.81 | $4.81 | 18,722,500 |
| 2024-05-15 | $4.56 | $4.66 | $4.49 | $4.53 | $4.53 | 8,643,150 |
| 2024-05-14 | $4.54 | $4.68 | $4.52 | $4.58 | $4.58 | 8,986,180 |
| 2024-05-13 | $4.60 | $4.63 | $4.45 | $4.49 | $4.49 | 12,138,700 |
| 2024-05-10 | $4.81 | $4.82 | $4.65 | $4.68 | $4.68 | 13,313,750 |
| 2024-05-09 | $4.70 | $4.86 | $4.67 | $4.81 | $4.81 | 16,522,250 |
| 2024-05-08 | $4.73 | $4.80 | $4.64 | $4.66 | $4.66 | 12,413,200 |
| 2024-05-07 | $4.71 | $4.80 | $4.70 | $4.78 | $4.78 | 14,367,880 |
| 2024-05-06 | $4.75 | $4.82 | $4.67 | $4.72 | $4.72 | 17,780,240 |
| 2024-04-30 | $4.77 | $4.84 | $4.63 | $4.69 | $4.69 | 22,530,900 |
| 2024-04-29 | $4.50 | $4.83 | $4.46 | $4.80 | $4.80 | 33,437,120 |
| 2024-04-26 | $4.39 | $4.55 | $4.35 | $4.51 | $4.51 | 31,371,340 |
| 2024-04-25 | $4.72 | $4.76 | $4.37 | $4.43 | $4.43 | 40,766,790 |
| 2024-04-24 | $4.15 | $4.60 | $4.11 | $4.60 | $4.60 | 23,654,070 |
| 2024-04-23 | $3.73 | $3.88 | $3.68 | $3.83 | $3.83 | 11,819,240 |
| 2024-04-22 | $3.77 | $3.79 | $3.58 | $3.67 | $3.67 | 10,187,700 |
| 2024-04-19 | $3.84 | $3.85 | $3.70 | $3.75 | $3.75 | 9,911,900 |
| 2024-04-18 | $3.96 | $4.00 | $3.74 | $3.84 | $3.84 | 15,270,600 |
| 2024-04-17 | $3.60 | $3.98 | $3.57 | $3.96 | $3.96 | 20,536,940 |
| 2024-04-16 | $3.93 | $3.96 | $3.40 | $3.40 | $3.40 | 21,171,500 |
| 2024-04-15 | $4.34 | $4.41 | $3.92 | $3.99 | $3.99 | 18,187,850 |
| 2024-04-12 | $4.47 | $4.57 | $4.38 | $4.38 | $4.38 | 8,566,600 |
| 2024-04-11 | $4.50 | $4.57 | $4.43 | $4.47 | $4.47 | 9,217,800 |
| 2024-04-10 | $4.71 | $4.71 | $4.44 | $4.50 | $4.50 | 11,276,400 |
| 2024-04-09 | $4.60 | $4.74 | $4.60 | $4.73 | $4.73 | 7,928,680 |
| 2024-04-08 | $4.79 | $4.85 | $4.60 | $4.61 | $4.61 | 12,014,450 |
| 2024-04-03 | $4.98 | $5.02 | $4.82 | $4.86 | $4.86 | 16,415,780 |
| 2024-04-02 | $4.87 | $5.14 | $4.87 | $5.02 | $5.02 | 21,850,230 |
| 2024-04-01 | $4.72 | $5.14 | $4.72 | $4.94 | $4.94 | 21,782,650 |
| 2024-03-29 | $4.59 | $4.89 | $4.58 | $4.75 | $4.75 | 17,946,650 |
| 2024-03-28 | $4.40 | $4.68 | $4.40 | $4.60 | $4.60 | 14,075,170 |
| 2024-03-27 | $4.69 | $4.70 | $4.36 | $4.41 | $4.41 | 13,795,400 |
| 2024-03-26 | $4.70 | $4.82 | $4.56 | $4.68 | $4.68 | 16,299,750 |
| 2024-03-25 | $4.97 | $5.03 | $4.71 | $4.72 | $4.72 | 18,151,850 |
| 2024-03-22 | $5.11 | $5.15 | $4.99 | $5.02 | $5.02 | 15,348,150 |
| 2024-03-21 | $5.18 | $5.21 | $5.03 | $5.12 | $5.12 | 17,973,850 |
| 2024-03-20 | $5.10 | $5.18 | $5.06 | $5.15 | $5.15 | 16,837,100 |
| 2024-03-19 | $5.13 | $5.25 | $5.08 | $5.10 | $5.10 | 26,285,000 |
| 2024-03-18 | $4.93 | $5.36 | $4.88 | $5.18 | $5.18 | 37,623,660 |
| 2024-03-15 | $4.87 | $4.95 | $4.80 | $4.92 | $4.92 | 13,878,150 |
| 2024-03-14 | $4.95 | $5.00 | $4.77 | $4.92 | $4.92 | 19,882,260 |
| 2024-03-13 | $5.05 | $5.08 | $4.92 | $4.99 | $4.99 | 21,686,440 |
| 2024-03-12 | $4.90 | $5.11 | $4.90 | $4.99 | $4.99 | 25,827,610 |
| 2024-03-11 | $4.81 | $4.95 | $4.77 | $4.93 | $4.93 | 23,361,590 |
| 2024-03-08 | $4.85 | $5.03 | $4.75 | $4.92 | $4.92 | 25,075,410 |
| 2024-03-07 | $5.10 | $5.16 | $4.86 | $4.89 | $4.89 | 43,892,380 |
| 2024-03-06 | $5.22 | $5.31 | $5.04 | $5.22 | $5.22 | 48,211,910 |
| 2024-03-05 | $5.07 | $5.59 | $4.94 | $5.44 | $5.44 | 66,763,830 |
| 2024-03-04 | $5.49 | $5.95 | $5.15 | $5.17 | $5.17 | 79,343,840 |
| 2024-03-01 | $4.31 | $5.18 | $4.31 | $5.18 | $5.18 | 26,964,870 |
| 2024-02-29 | $4.02 | $4.32 | $4.02 | $4.32 | $4.32 | 16,949,100 |
| 2024-02-28 | $4.70 | $4.77 | $4.06 | $4.09 | $4.09 | 26,227,990 |
| 2024-02-27 | $4.45 | $4.68 | $4.39 | $4.67 | $4.67 | 14,191,390 |
| 2024-02-26 | $4.38 | $4.59 | $4.29 | $4.44 | $4.44 | 18,976,070 |
| 2024-02-23 | $4.06 | $4.37 | $4.06 | $4.36 | $4.36 | 20,198,310 |
| 2024-02-22 | $3.83 | $4.03 | $3.83 | $4.02 | $4.02 | 14,685,570 |
| 2024-02-21 | $3.66 | $3.99 | $3.62 | $3.83 | $3.83 | 13,356,100 |
| 2024-02-20 | $3.60 | $3.68 | $3.51 | $3.68 | $3.68 | 11,940,880 |
| 2024-02-19 | $3.41 | $3.63 | $3.33 | $3.58 | $3.58 | 20,871,480 |
| 2024-02-08 | $3.03 | $3.32 | $2.78 | $3.30 | $3.30 | 23,354,140 |
| 2024-02-07 | $3.35 | $3.48 | $2.95 | $3.05 | $3.05 | 28,376,010 |
| 2024-02-06 | $3.38 | $3.62 | $3.05 | $3.40 | $3.40 | 23,484,300 |
| 2024-02-05 | $4.16 | $4.19 | $3.41 | $3.51 | $3.51 | 21,913,910 |
| 2024-02-02 | $4.52 | $4.66 | $4.01 | $4.20 | $4.20 | 14,310,110 |
| 2024-02-01 | $4.54 | $4.59 | $4.36 | $4.48 | $4.48 | 11,071,780 |
| 2024-01-31 | $4.90 | $4.94 | $4.51 | $4.55 | $4.55 | 12,462,450 |
| 2024-01-30 | $5.12 | $5.16 | $4.90 | $4.94 | $4.94 | 6,889,800 |
| 2024-01-29 | $5.42 | $5.46 | $5.12 | $5.13 | $5.13 | 7,106,300 |
| 2024-01-26 | $5.41 | $5.50 | $5.38 | $5.41 | $5.41 | 7,021,550 |
| 2024-01-25 | $5.25 | $5.41 | $5.16 | $5.40 | $5.40 | 7,975,360 |
| 2024-01-24 | $5.18 | $5.25 | $5.01 | $5.22 | $5.22 | 10,263,740 |
| 2024-01-23 | $5.23 | $5.23 | $5.10 | $5.16 | $5.16 | 8,746,770 |
| 2024-01-22 | $5.58 | $5.60 | $5.19 | $5.23 | $5.23 | 10,197,060 |
| 2024-01-19 | $5.68 | $5.77 | $5.57 | $5.57 | $5.57 | 6,173,480 |
| 2024-01-18 | $5.70 | $5.79 | $5.51 | $5.68 | $5.68 | 8,429,920 |
| 2024-01-17 | $5.90 | $5.95 | $5.71 | $5.73 | $5.73 | 6,617,050 |
| 2024-01-16 | $6.01 | $6.04 | $5.86 | $5.92 | $5.92 | 8,013,700 |
| 2024-01-15 | $6.00 | $6.09 | $5.95 | $6.02 | $6.02 | 4,572,850 |
| 2024-01-12 | $6.13 | $6.16 | $6.03 | $6.04 | $6.04 | 5,598,300 |
| 2024-01-11 | $6.04 | $6.19 | $6.00 | $6.15 | $6.15 | 6,106,820 |
| 2024-01-10 | $6.08 | $6.14 | $5.96 | $6.04 | $6.04 | 6,308,050 |
| 2024-01-09 | $6.07 | $6.20 | $6.04 | $6.10 | $6.10 | 6,515,410 |
| 2024-01-08 | $6.18 | $6.19 | $6.06 | $6.07 | $6.07 | 6,022,500 |
| 2024-01-05 | $6.27 | $6.33 | $6.14 | $6.20 | $6.20 | 5,334,100 |
| 2024-01-04 | $6.30 | $6.33 | $6.24 | $6.27 | $6.27 | 5,407,550 |
| 2024-01-03 | $6.39 | $6.40 | $6.26 | $6.30 | $6.30 | 6,396,200 |
| 2024-01-02 | $6.43 | $6.46 | $6.38 | $6.41 | $6.41 | 5,728,200 |
| 2024-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-12-29 | $6.26 | $6.45 | $6.23 | $6.42 | $6.42 | 9,882,800 |
| 2023-12-28 | $6.13 | $6.32 | $6.08 | $6.26 | $6.26 | 7,929,700 |
| 2023-12-27 | $6.13 | $6.17 | $6.07 | $6.16 | $6.16 | 4,897,960 |
| 2023-12-26 | $6.26 | $6.28 | $6.08 | $6.11 | $6.11 | 8,222,440 |
| 2023-12-25 | $6.25 | $6.33 | $6.20 | $6.26 | $6.26 | 5,075,600 |
| 2023-12-22 | $6.39 | $6.40 | $6.23 | $6.27 | $6.27 | 5,564,200 |
| 2023-12-21 | $6.34 | $6.41 | $6.24 | $6.37 | $6.37 | 6,086,900 |
| 2023-12-20 | $6.45 | $6.50 | $6.37 | $6.37 | $6.37 | 4,617,200 |
| 2023-12-19 | $6.44 | $6.46 | $6.34 | $6.44 | $6.44 | 4,969,600 |
| 2023-12-18 | $6.48 | $6.50 | $6.36 | $6.38 | $6.38 | 5,134,200 |
| 2023-12-14 | $6.55 | $6.61 | $6.48 | $6.49 | $6.49 | 4,775,900 |
| 2023-12-13 | $6.60 | $6.63 | $6.51 | $6.53 | $6.53 | 6,185,750 |
| 2023-12-12 | $6.64 | $6.69 | $6.60 | $6.62 | $6.62 | 7,559,350 |
| 2023-12-11 | $6.59 | $6.66 | $6.51 | $6.66 | $6.66 | 6,937,350 |
| 2023-12-08 | $6.72 | $6.79 | $6.57 | $6.59 | $6.59 | 9,947,600 |
| 2023-12-07 | $6.69 | $6.77 | $6.63 | $6.73 | $6.73 | 5,884,050 |
| 2023-12-06 | $6.64 | $6.79 | $6.61 | $6.72 | $6.72 | 6,346,290 |
| 2023-12-05 | $6.78 | $6.78 | $6.65 | $6.65 | $6.65 | 7,676,300 |
| 2023-12-04 | $6.85 | $6.87 | $6.78 | $6.79 | $6.79 | 6,210,700 |
| 2023-12-01 | $6.78 | $6.88 | $6.71 | $6.84 | $6.84 | 11,299,820 |
| 2023-11-30 | $6.89 | $6.89 | $6.73 | $6.79 | $6.79 | 11,953,920 |
| 2023-11-29 | $6.95 | $7.04 | $6.86 | $6.89 | $6.89 | 9,293,250 |
| 2023-11-28 | $6.89 | $7.08 | $6.85 | $6.98 | $6.98 | 11,234,220 |
| 2023-11-27 | $6.81 | $6.93 | $6.79 | $6.90 | $6.90 | 11,415,210 |
| 2023-11-24 | $7.00 | $7.03 | $6.83 | $6.88 | $6.88 | 19,638,150 |
| 2023-11-23 | $7.22 | $7.23 | $6.99 | $7.04 | $7.04 | 32,172,150 |
| 2023-11-22 | $7.00 | $7.67 | $6.92 | $7.25 | $7.25 | 39,711,670 |
| 2023-11-21 | $7.06 | $7.11 | $7.01 | $7.05 | $7.05 | 8,620,050 |
| 2023-11-20 | $7.08 | $7.11 | $7.02 | $7.06 | $7.06 | 5,441,200 |
| 2023-11-17 | $6.98 | $7.07 | $6.96 | $7.06 | $7.06 | 5,285,250 |
| 2023-11-16 | $7.05 | $7.08 | $6.97 | $7.00 | $7.00 | 5,838,000 |
| 2023-11-15 | $7.05 | $7.12 | $7.01 | $7.04 | $7.04 | 6,558,150 |
| 2023-11-14 | $6.97 | $7.08 | $6.95 | $7.02 | $7.02 | 5,860,350 |
| 2023-11-13 | $6.90 | $7.00 | $6.88 | $6.97 | $6.97 | 6,598,100 |
| 2023-11-10 | $6.89 | $6.95 | $6.82 | $6.86 | $6.86 | 5,509,750 |
| 2023-11-09 | $6.97 | $7.00 | $6.85 | $6.88 | $6.88 | 6,877,100 |
| 2023-11-08 | $6.95 | $7.01 | $6.88 | $6.97 | $6.97 | 7,550,750 |
| 2023-11-07 | $6.95 | $6.97 | $6.86 | $6.94 | $6.94 | 6,902,800 |
| 2023-11-06 | $6.80 | $6.92 | $6.80 | $6.90 | $6.90 | 6,461,340 |
| 2023-11-03 | $6.65 | $6.84 | $6.65 | $6.80 | $6.80 | 9,135,950 |
| 2023-11-02 | $6.80 | $6.86 | $6.61 | $6.65 | $6.65 | 8,286,870 |
| 2023-11-01 | $6.69 | $6.95 | $6.66 | $6.84 | $6.84 | 11,581,450 |
| 2023-10-31 | $6.74 | $6.79 | $6.66 | $6.69 | $6.69 | 5,218,400 |
| 2023-10-30 | $6.58 | $6.76 | $6.57 | $6.75 | $6.75 | 6,377,050 |
| 2023-10-27 | $6.54 | $6.64 | $6.48 | $6.62 | $6.62 | 5,194,050 |
| 2023-10-26 | $6.54 | $6.60 | $6.47 | $6.57 | $6.57 | 4,674,100 |
| 2023-10-25 | $6.48 | $6.63 | $6.43 | $6.59 | $6.59 | 6,052,400 |
| 2023-10-24 | $6.32 | $6.49 | $6.22 | $6.46 | $6.46 | 6,020,580 |
| 2023-10-23 | $6.44 | $6.54 | $6.27 | $6.32 | $6.32 | 5,869,300 |
| 2023-10-20 | $6.63 | $6.72 | $6.50 | $6.52 | $6.52 | 4,977,650 |
| 2023-10-19 | $6.61 | $6.85 | $6.59 | $6.65 | $6.65 | 5,526,550 |
| 2023-10-18 | $6.80 | $6.80 | $6.65 | $6.66 | $6.66 | 4,445,000 |
| 2023-10-17 | $6.80 | $6.84 | $6.75 | $6.80 | $6.80 | 4,951,800 |
| 2023-10-16 | $6.90 | $6.94 | $6.77 | $6.81 | $6.81 | 6,606,950 |
| 2023-10-13 | $6.89 | $6.95 | $6.81 | $6.93 | $6.93 | 6,160,050 |
| 2023-10-12 | $6.86 | $6.90 | $6.78 | $6.89 | $6.89 | 7,173,800 |
| 2023-10-11 | $6.82 | $6.88 | $6.74 | $6.84 | $6.84 | 6,395,100 |
| 2023-10-10 | $6.73 | $6.85 | $6.72 | $6.80 | $6.80 | 6,028,400 |
| 2023-10-09 | $6.74 | $6.78 | $6.68 | $6.72 | $6.72 | 5,525,760 |
| 2023-09-28 | $6.53 | $6.75 | $6.50 | $6.71 | $6.71 | 7,733,110 |
| 2023-09-27 | $6.53 | $6.57 | $6.45 | $6.51 | $6.51 | 6,012,650 |
| 2023-09-26 | $6.52 | $6.60 | $6.44 | $6.53 | $6.53 | 5,041,100 |
| 2023-09-25 | $6.59 | $6.64 | $6.51 | $6.54 | $6.54 | 3,893,030 |
| 2023-09-22 | $6.36 | $6.59 | $6.36 | $6.58 | $6.58 | 6,339,300 |
| 2023-09-21 | $6.38 | $6.48 | $6.33 | $6.42 | $6.42 | 4,658,850 |
| 2023-09-20 | $6.43 | $6.47 | $6.35 | $6.36 | $6.36 | 3,989,850 |
| 2023-09-19 | $6.55 | $6.60 | $6.41 | $6.43 | $6.43 | 5,369,400 |
| 2023-09-18 | $6.60 | $6.69 | $6.51 | $6.60 | $6.60 | 6,107,950 |
| 2023-09-15 | $6.58 | $6.71 | $6.49 | $6.61 | $6.61 | 7,798,400 |
| 2023-09-14 | $6.64 | $6.68 | $6.47 | $6.54 | $6.54 | 4,589,850 |
| 2023-09-13 | $6.76 | $6.76 | $6.56 | $6.64 | $6.64 | 5,449,400 |
| 2023-09-12 | $6.80 | $6.84 | $6.72 | $6.75 | $6.75 | 4,275,050 |
| 2023-09-11 | $6.80 | $6.84 | $6.72 | $6.80 | $6.80 | 6,708,030 |
| 2023-09-08 | $6.70 | $6.82 | $6.66 | $6.79 | $6.79 | 5,792,100 |
| 2023-09-07 | $6.87 | $6.87 | $6.70 | $6.72 | $6.72 | 9,303,480 |
| 2023-09-06 | $6.71 | $6.85 | $6.66 | $6.85 | $6.85 | 9,213,690 |
| 2023-09-05 | $6.68 | $6.80 | $6.66 | $6.72 | $6.72 | 8,169,950 |
| 2023-09-04 | $6.59 | $6.69 | $6.57 | $6.68 | $6.68 | 6,457,250 |
| 2023-09-01 | $6.55 | $6.65 | $6.52 | $6.56 | $6.56 | 6,464,650 |
| 2023-08-31 | $6.54 | $6.59 | $6.49 | $6.52 | $6.52 | 6,801,000 |
| 2023-08-30 | $6.38 | $6.60 | $6.35 | $6.55 | $6.55 | 10,747,630 |
| 2023-08-29 | $6.20 | $6.44 | $6.17 | $6.42 | $6.42 | 8,477,450 |
| 2023-08-28 | $6.57 | $6.63 | $6.21 | $6.21 | $6.21 | 9,103,500 |
| 2023-08-25 | $6.43 | $6.46 | $6.13 | $6.20 | $6.20 | 11,001,750 |
| 2023-08-24 | $6.51 | $6.56 | $6.40 | $6.46 | $6.46 | 6,509,950 |
| 2023-08-23 | $6.71 | $6.73 | $6.48 | $6.50 | $6.50 | 9,293,550 |
| 2023-08-22 | $6.70 | $6.75 | $6.58 | $6.73 | $6.73 | 7,265,150 |
| 2023-08-21 | $6.66 | $6.75 | $6.65 | $6.66 | $6.66 | 5,446,290 |
| 2023-08-18 | $6.88 | $6.92 | $6.64 | $6.68 | $6.68 | 11,191,500 |
| 2023-08-17 | $6.83 | $6.91 | $6.74 | $6.91 | $6.91 | 9,625,750 |
| 2023-08-16 | $6.85 | $6.94 | $6.74 | $6.87 | $6.87 | 13,318,850 |
| 2023-08-15 | $6.93 | $7.13 | $6.92 | $6.92 | $6.92 | 13,711,160 |
| 2023-08-14 | $7.00 | $7.08 | $6.82 | $6.95 | $6.95 | 18,585,990 |
| 2023-08-11 | $7.49 | $7.57 | $7.13 | $7.14 | $7.14 | 20,922,100 |
| 2023-08-10 | $7.58 | $7.60 | $7.36 | $7.44 | $7.44 | 29,107,850 |
| 2023-08-09 | $7.40 | $7.90 | $7.35 | $7.69 | $7.69 | 40,835,500 |
| 2023-08-08 | $7.65 | $7.75 | $7.48 | $7.53 | $7.53 | 38,089,090 |
| 2023-08-07 | $7.31 | $8.10 | $7.25 | $7.88 | $7.88 | 63,165,250 |
| 2023-08-04 | $7.17 | $7.65 | $7.05 | $7.51 | $7.51 | 52,243,920 |
| 2023-08-03 | $7.18 | $7.48 | $7.17 | $7.25 | $7.25 | 45,298,270 |
| 2023-08-02 | $7.55 | $8.20 | $7.53 | $7.55 | $7.55 | 67,375,610 |
| 2023-08-01 | $6.91 | $7.10 | $6.83 | $7.07 | $7.07 | 8,839,650 |
| 2023-07-31 | $6.84 | $6.94 | $6.82 | $6.91 | $6.91 | 4,399,330 |
| 2023-07-28 | $6.76 | $6.86 | $6.70 | $6.85 | $6.85 | 4,478,230 |
| 2023-07-27 | $6.90 | $6.96 | $6.77 | $6.79 | $6.79 | 5,563,010 |
| 2023-07-26 | $7.05 | $7.05 | $6.85 | $6.88 | $6.88 | 6,539,640 |
| 2023-07-25 | $6.84 | $7.05 | $6.81 | $7.02 | $7.02 | 8,685,910 |
| 2023-07-24 | $6.86 | $6.97 | $6.78 | $6.80 | $6.80 | 7,963,560 |
| 2023-07-21 | $6.99 | $7.11 | $6.90 | $6.92 | $6.92 | 9,900,730 |
| 2023-07-20 | $7.02 | $7.28 | $7.01 | $7.06 | $7.06 | 19,279,590 |
| 2023-07-19 | $7.50 | $7.80 | $7.18 | $7.21 | $7.21 | 29,618,510 |
| 2023-07-18 | $7.12 | $7.36 | $7.11 | $7.31 | $7.31 | 13,756,440 |
| 2023-07-17 | $7.30 | $7.34 | $7.14 | $7.17 | $7.17 | 5,728,040 |
| 2023-07-14 | $7.17 | $7.34 | $7.09 | $7.31 | $7.31 | 10,547,270 |
| 2023-07-13 | $7.07 | $7.17 | $7.01 | $7.15 | $7.15 | 4,839,950 |
| 2023-07-12 | $7.17 | $7.20 | $7.01 | $7.02 | $7.02 | 4,307,400 |
| 2023-07-11 | $7.02 | $7.17 | $7.02 | $7.13 | $7.13 | 4,297,610 |
| 2023-07-10 | $7.18 | $7.19 | $7.01 | $7.02 | $7.02 | 4,628,700 |
| 2023-07-07 | $7.17 | $7.27 | $7.06 | $7.11 | $7.11 | 5,995,350 |
| 2023-07-06 | $7.12 | $7.22 | $7.09 | $7.14 | $7.14 | 3,583,900 |
| 2023-07-05 | $7.20 | $7.23 | $7.10 | $7.14 | $7.14 | 4,024,100 |
| 2023-07-04 | $7.09 | $7.23 | $7.06 | $7.18 | $7.18 | 4,559,850 |
| 2023-07-03 | $7.23 | $7.32 | $7.07 | $7.09 | $7.09 | 6,991,450 |
| 2023-06-30 | $6.97 | $7.19 | $6.97 | $7.18 | $7.18 | 6,809,600 |
| 2023-06-29 | $6.85 | $7.04 | $6.83 | $7.02 | $7.02 | 6,104,720 |
| 2023-06-28 | $6.80 | $6.88 | $6.59 | $6.85 | $6.85 | 6,657,070 |
| 2023-06-27 | $6.64 | $6.84 | $6.63 | $6.83 | $6.83 | 4,796,250 |
| 2023-06-26 | $6.74 | $6.82 | $6.61 | $6.64 | $6.64 | 5,636,950 |
| 2023-06-21 | $6.93 | $6.97 | $6.81 | $6.81 | $6.81 | 5,364,050 |
| 2023-06-20 | $7.09 | $7.12 | $6.95 | $6.95 | $6.95 | 6,786,800 |
| 2023-06-19 | $7.10 | $7.21 | $7.06 | $7.12 | $7.12 | 7,392,050 |
| 2023-06-16 | $7.05 | $7.14 | $7.01 | $7.11 | $7.11 | 6,376,950 |
| 2023-06-15 | $7.04 | $7.12 | $7.02 | $7.09 | $7.09 | 4,705,200 |
| 2023-06-14 | $7.16 | $7.21 | $7.04 | $7.10 | $7.10 | 5,245,200 |
| 2023-06-13 | $7.20 | $7.27 | $7.15 | $7.19 | $7.19 | 5,789,640 |
| 2023-06-12 | $6.95 | $7.40 | $6.95 | $7.25 | $7.25 | 10,644,050 |
| 2023-06-09 | $7.00 | $7.09 | $6.93 | $6.97 | $6.97 | 7,126,100 |
| 2023-06-08 | $7.03 | $7.27 | $7.00 | $7.04 | $7.04 | 7,688,050 |
| 2023-06-07 | $7.05 | $7.14 | $6.92 | $7.09 | $7.09 | 4,974,250 |
| 2023-06-06 | $7.34 | $7.42 | $7.03 | $7.06 | $7.06 | 8,020,300 |
| 2023-06-05 | $7.25 | $7.44 | $7.21 | $7.36 | $7.36 | 8,394,570 |
| 2023-06-02 | $7.13 | $7.28 | $7.10 | $7.20 | $7.20 | 5,427,550 |
| 2023-06-01 | $7.05 | $7.15 | $7.01 | $7.10 | $7.10 | 4,129,550 |
| 2023-05-31 | $7.12 | $7.15 | $7.05 | $7.06 | $7.06 | 3,725,350 |
| 2023-05-30 | $7.02 | $7.14 | $6.98 | $7.14 | $7.14 | 4,364,750 |
| 2023-05-29 | $7.16 | $7.16 | $7.05 | $7.08 | $7.08 | 3,367,400 |
| 2023-05-26 | $7.11 | $7.13 | $7.00 | $7.10 | $7.10 | 4,366,450 |
| 2023-05-25 | $6.91 | $7.15 | $6.90 | $7.07 | $7.07 | 5,842,050 |
| 2023-05-24 | $7.01 | $7.21 | $6.99 | $7.09 | $7.09 | 6,608,950 |
| 2023-05-23 | $7.03 | $7.09 | $6.93 | $6.99 | $6.99 | 4,669,450 |
| 2023-05-22 | $7.01 | $7.05 | $6.91 | $7.03 | $7.03 | 5,360,320 |
| 2023-05-19 | $6.83 | $7.08 | $6.81 | $7.01 | $7.01 | 8,811,760 |
| 2023-05-18 | $6.79 | $6.88 | $6.74 | $6.86 | $6.86 | 5,842,960 |
| 2023-05-17 | $6.62 | $6.77 | $6.60 | $6.76 | $6.76 | 5,938,670 |
| 2023-05-16 | $6.67 | $6.67 | $6.57 | $6.62 | $6.62 | 4,342,330 |
| 2023-05-15 | $6.55 | $6.67 | $6.53 | $6.67 | $6.67 | 4,232,350 |
| 2023-05-12 | $6.74 | $6.76 | $6.55 | $6.57 | $6.57 | 4,315,020 |
| 2023-05-11 | $6.66 | $6.76 | $6.64 | $6.72 | $6.72 | 5,238,880 |
| 2023-05-10 | $6.64 | $6.69 | $6.60 | $6.66 | $6.66 | 4,393,430 |
| 2023-05-09 | $6.70 | $6.73 | $6.50 | $6.63 | $6.63 | 5,891,710 |
| 2023-05-08 | $6.78 | $6.78 | $6.65 | $6.73 | $6.73 | 4,427,850 |
| 2023-05-05 | $6.80 | $6.82 | $6.60 | $6.68 | $6.68 | 8,165,400 |
| 2023-05-04 | $7.02 | $7.06 | $6.77 | $6.86 | $6.86 | 8,935,300 |
| 2023-05-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-05-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-04-28 | $6.95 | $7.08 | $6.90 | $7.06 | $7.06 | 8,838,240 |
| 2023-04-27 | $7.20 | $7.26 | $6.87 | $6.90 | $6.90 | 13,868,020 |
| 2023-04-26 | $7.14 | $7.57 | $7.14 | $7.47 | $7.47 | 9,374,910 |
| 2023-04-25 | $7.80 | $7.80 | $7.15 | $7.24 | $7.24 | 14,623,370 |
| 2023-04-24 | $7.62 | $7.95 | $7.57 | $7.82 | $7.82 | 11,947,610 |
| 2023-04-21 | $8.02 | $8.06 | $7.61 | $7.62 | $7.62 | 15,905,600 |
| 2023-04-20 | $7.78 | $8.24 | $7.62 | $8.12 | $8.12 | 20,500,880 |
| 2023-04-19 | $7.66 | $7.86 | $7.60 | $7.78 | $7.78 | 6,884,600 |
| 2023-04-18 | $7.76 | $7.79 | $7.60 | $7.66 | $7.66 | 6,456,450 |
| 2023-04-17 | $7.82 | $7.82 | $7.73 | $7.77 | $7.77 | 5,114,540 |
| 2023-04-14 | $7.90 | $7.90 | $7.74 | $7.82 | $7.82 | 4,674,090 |
| 2023-04-13 | $8.03 | $8.03 | $7.83 | $7.84 | $7.84 | 7,070,500 |
| 2023-04-12 | $7.80 | $8.01 | $7.80 | $7.96 | $7.96 | 7,252,850 |
| 2023-04-11 | $7.77 | $7.83 | $7.70 | $7.80 | $7.80 | 5,616,750 |
| 2023-04-10 | $7.93 | $8.02 | $7.74 | $7.76 | $7.76 | 7,813,600 |
| 2023-04-07 | $7.95 | $7.95 | $7.84 | $7.91 | $7.91 | 5,358,200 |
| 2023-04-06 | $7.83 | $7.96 | $7.75 | $7.92 | $7.92 | 6,863,200 |
| 2023-04-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-04-04 | $7.87 | $7.96 | $7.73 | $7.83 | $7.83 | 8,983,700 |
| 2023-04-03 | $7.93 | $7.97 | $7.74 | $7.90 | $7.90 | 9,953,550 |
| 2023-03-31 | $7.86 | $7.92 | $7.78 | $7.92 | $7.92 | 6,522,200 |
| 2023-03-30 | $7.93 | $7.98 | $7.83 | $7.86 | $7.86 | 5,295,400 |
| 2023-03-29 | $8.04 | $8.07 | $7.94 | $7.96 | $7.96 | 4,881,500 |
| 2023-03-28 | $8.25 | $8.25 | $8.01 | $8.03 | $8.03 | 5,730,800 |
| 2023-03-27 | $8.27 | $8.35 | $8.14 | $8.22 | $8.22 | 7,762,530 |
| 2023-03-24 | $8.33 | $8.35 | $8.24 | $8.32 | $8.32 | 7,239,900 |
| 2023-03-23 | $8.25 | $8.37 | $8.23 | $8.31 | $8.31 | 6,109,000 |
| 2023-03-22 | $8.17 | $8.34 | $8.15 | $8.30 | $8.30 | 7,606,300 |
| 2023-03-21 | $8.07 | $8.18 | $8.00 | $8.17 | $8.17 | 4,764,000 |
| 2023-03-20 | $8.01 | $8.07 | $7.96 | $8.03 | $8.03 | 4,020,800 |
| 2023-03-17 | $7.98 | $8.05 | $7.96 | $8.02 | $8.02 | 3,314,050 |
| 2023-03-16 | $8.09 | $8.13 | $7.91 | $7.93 | $7.93 | 5,141,380 |
| 2023-03-15 | $8.10 | $8.20 | $8.08 | $8.12 | $8.12 | 5,434,700 |
| 2023-03-14 | $8.15 | $8.16 | $7.88 | $8.06 | $8.06 | 7,429,850 |
| 2023-03-13 | $8.15 | $8.23 | $8.06 | $8.15 | $8.15 | 6,112,400 |
| 2023-03-10 | $8.33 | $8.37 | $8.21 | $8.21 | $8.21 | 5,197,950 |
| 2023-03-09 | $8.28 | $8.35 | $8.21 | $8.33 | $8.33 | 5,676,220 |
| 2023-03-08 | $8.06 | $8.27 | $8.04 | $8.27 | $8.27 | 5,212,270 |
| 2023-03-07 | $8.31 | $8.33 | $8.08 | $8.10 | $8.10 | 6,491,010 |
| 2023-03-06 | $8.33 | $8.38 | $8.25 | $8.32 | $8.32 | 4,733,100 |
| 2023-03-03 | $8.42 | $8.47 | $8.27 | $8.32 | $8.32 | 6,075,370 |
| 2023-03-02 | $8.49 | $8.54 | $8.38 | $8.39 | $8.39 | 5,767,920 |
| 2023-03-01 | $8.35 | $8.48 | $8.30 | $8.47 | $8.47 | 7,045,120 |
| 2023-02-28 | $8.29 | $8.43 | $8.23 | $8.35 | $8.35 | 6,496,620 |
| 2023-02-27 | $8.42 | $8.44 | $8.26 | $8.30 | $8.30 | 5,827,200 |
| 2023-02-24 | $8.46 | $8.53 | $8.41 | $8.47 | $8.47 | 5,217,260 |
| 2023-02-23 | $8.52 | $8.55 | $8.40 | $8.46 | $8.46 | 5,395,790 |
| 2023-02-22 | $8.53 | $8.58 | $8.46 | $8.53 | $8.53 | 5,357,500 |
| 2023-02-21 | $8.58 | $8.59 | $8.45 | $8.52 | $8.52 | 5,583,500 |
| 2023-02-20 | $8.47 | $8.54 | $8.37 | $8.53 | $8.53 | 6,215,260 |
| 2023-02-17 | $8.59 | $8.65 | $8.39 | $8.45 | $8.45 | 9,149,530 |
| 2023-02-16 | $8.92 | $8.97 | $8.50 | $8.58 | $8.58 | 14,394,640 |
| 2023-02-15 | $8.86 | $8.98 | $8.84 | $8.95 | $8.95 | 8,025,800 |
| 2023-02-14 | $8.92 | $8.94 | $8.81 | $8.87 | $8.87 | 6,736,450 |
| 2023-02-13 | $8.81 | $9.03 | $8.77 | $8.91 | $8.91 | 15,693,060 |
| 2023-02-10 | $8.81 | $8.94 | $8.75 | $8.80 | $8.80 | 8,272,100 |
| 2023-02-09 | $8.65 | $8.88 | $8.59 | $8.85 | $8.85 | 12,058,550 |
| 2023-02-08 | $8.75 | $8.75 | $8.62 | $8.66 | $8.66 | 5,521,500 |
| 2023-02-07 | $8.61 | $8.69 | $8.58 | $8.69 | $8.69 | 6,767,050 |
| 2023-02-06 | $8.60 | $8.66 | $8.52 | $8.59 | $8.59 | 7,183,210 |
| 2023-02-03 | $8.70 | $8.72 | $8.49 | $8.62 | $8.62 | 7,388,350 |
| 2023-02-02 | $8.65 | $8.77 | $8.57 | $8.67 | $8.67 | 7,895,350 |
| 2023-02-01 | $8.51 | $8.66 | $8.48 | $8.65 | $8.65 | 8,021,190 |
| 2023-01-31 | $8.44 | $8.55 | $8.40 | $8.47 | $8.47 | 7,561,550 |
| 2023-01-30 | $8.45 | $8.67 | $8.42 | $8.48 | $8.48 | 10,796,460 |
| 2023-01-20 | $8.36 | $8.37 | $8.26 | $8.35 | $8.35 | 4,274,660 |
| 2023-01-19 | $8.28 | $8.33 | $8.20 | $8.32 | $8.32 | 4,364,730 |
| 2023-01-18 | $8.10 | $8.30 | $8.06 | $8.27 | $8.27 | 6,218,500 |
| 2023-01-17 | $8.15 | $8.19 | $8.03 | $8.08 | $8.08 | 3,837,110 |
| 2023-01-16 | $8.00 | $8.15 | $7.98 | $8.13 | $8.13 | 5,726,800 |
| 2023-01-13 | $8.12 | $8.20 | $7.93 | $8.01 | $8.01 | 6,026,100 |
| 2023-01-12 | $8.11 | $8.25 | $8.10 | $8.12 | $8.12 | 2,879,300 |
| 2023-01-11 | $8.31 | $8.33 | $8.10 | $8.11 | $8.11 | 4,263,570 |
| 2023-01-10 | $8.18 | $8.35 | $8.18 | $8.32 | $8.32 | 4,443,700 |
| 2023-01-09 | $8.26 | $8.35 | $8.15 | $8.24 | $8.24 | 4,732,700 |
| 2023-01-06 | $8.16 | $8.40 | $8.15 | $8.24 | $8.24 | 5,015,400 |
| 2023-01-05 | $8.25 | $8.25 | $8.13 | $8.21 | $8.21 | 3,517,030 |
| 2023-01-04 | $8.20 | $8.34 | $8.15 | $8.21 | $8.21 | 3,934,220 |
| 2023-01-03 | $8.12 | $8.24 | $8.00 | $8.20 | $8.20 | 4,461,650 |
| 2023-01-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-12-30 | $7.87 | $8.21 | $7.86 | $8.07 | $8.07 | 5,751,700 |
| 2022-12-29 | $8.10 | $8.10 | $7.82 | $7.87 | $7.87 | 5,260,870 |
| 2022-12-28 | $8.20 | $8.27 | $8.05 | $8.06 | $8.06 | 4,824,500 |
| 2022-12-27 | $8.39 | $8.46 | $8.20 | $8.28 | $8.28 | 6,514,930 |
| 2022-12-26 | $8.45 | $8.53 | $8.32 | $8.44 | $8.44 | 5,781,900 |
| 2022-12-23 | $8.50 | $8.59 | $8.26 | $8.47 | $8.47 | 9,403,780 |
| 2022-12-22 | $8.53 | $8.63 | $8.40 | $8.55 | $8.55 | 9,515,720 |
| 2022-12-21 | $8.45 | $8.73 | $8.40 | $8.47 | $8.47 | 14,103,000 |
| 2022-12-20 | $8.06 | $8.53 | $7.95 | $8.39 | $8.39 | 12,848,800 |
| 2022-12-19 | $8.17 | $8.24 | $7.93 | $8.04 | $8.04 | 5,877,500 |
| 2022-12-16 | $8.20 | $8.26 | $8.02 | $8.19 | $8.19 | 6,502,660 |
| 2022-12-15 | $8.04 | $8.27 | $8.04 | $8.26 | $8.26 | 5,440,700 |
| 2022-12-14 | $8.13 | $8.24 | $8.06 | $8.08 | $8.08 | 2,949,400 |
| 2022-12-13 | $8.26 | $8.27 | $8.05 | $8.06 | $8.06 | 3,918,550 |
| 2022-12-12 | $8.22 | $8.29 | $8.12 | $8.25 | $8.25 | 3,774,290 |
| 2022-12-09 | $8.34 | $8.38 | $8.18 | $8.20 | $8.20 | 5,492,600 |
| 2022-12-08 | $8.40 | $8.47 | $8.30 | $8.32 | $8.32 | 4,931,400 |
| 2022-12-07 | $8.46 | $8.53 | $8.39 | $8.40 | $8.40 | 4,041,200 |
| 2022-12-06 | $8.53 | $8.57 | $8.39 | $8.47 | $8.47 | 5,397,820 |
| 2022-12-05 | $8.75 | $8.79 | $8.48 | $8.54 | $8.54 | 8,898,360 |
| 2022-12-01 | $8.49 | $8.58 | $8.47 | $8.54 | $8.54 | 4,878,250 |
| 2022-11-30 | $8.48 | $8.54 | $8.37 | $8.42 | $8.42 | 5,504,110 |
| 2022-11-29 | $8.36 | $8.48 | $8.36 | $8.47 | $8.47 | 4,211,560 |
| 2022-11-28 | $8.41 | $8.57 | $8.27 | $8.37 | $8.37 | 5,947,230 |
| 2022-11-25 | $8.75 | $8.75 | $8.49 | $8.51 | $8.51 | 6,405,560 |
| 2022-11-24 | $8.67 | $8.82 | $8.60 | $8.73 | $8.73 | 5,729,860 |
| 2022-11-23 | $8.81 | $8.94 | $8.55 | $8.67 | $8.67 | 8,192,240 |
| 2022-11-22 | $8.96 | $9.13 | $8.85 | $8.88 | $8.88 | 6,600,850 |
| 2022-11-21 | $8.86 | $9.02 | $8.82 | $8.96 | $8.96 | 6,209,500 |
| 2022-11-18 | $9.17 | $9.29 | $8.95 | $8.95 | $8.95 | 9,575,150 |
| 2022-11-17 | $9.12 | $9.33 | $9.04 | $9.23 | $9.23 | 9,537,900 |
| 2022-11-16 | $9.40 | $9.42 | $9.08 | $9.16 | $9.16 | 8,844,790 |
| 2022-11-15 | $9.29 | $9.44 | $9.22 | $9.40 | $9.40 | 9,898,620 |
| 2022-11-14 | $9.37 | $9.45 | $9.23 | $9.32 | $9.32 | 8,753,660 |
| 2022-11-11 | $9.36 | $9.56 | $9.23 | $9.24 | $9.24 | 11,902,040 |
| 2022-11-10 | $9.35 | $9.43 | $9.16 | $9.21 | $9.21 | 8,238,500 |
| 2022-11-09 | $9.52 | $9.52 | $9.35 | $9.42 | $9.42 | 6,372,390 |
| 2022-11-08 | $9.71 | $9.74 | $9.40 | $9.48 | $9.48 | 10,625,970 |
| 2022-11-07 | $9.76 | $9.98 | $9.66 | $9.71 | $9.71 | 13,086,490 |
| 2022-11-04 | $9.93 | $10.25 | $9.83 | $9.85 | $9.85 | 14,404,280 |
| 2022-11-03 | $9.94 | $10.09 | $9.77 | $9.86 | $9.86 | 9,054,600 |
| 2022-11-02 | $10.05 | $10.14 | $9.75 | $9.92 | $9.92 | 14,356,930 |
| 2022-11-01 | $9.83 | $10.18 | $9.72 | $10.00 | $10.00 | 17,928,810 |
| 2022-10-31 | $9.10 | $10.33 | $9.09 | $9.83 | $9.83 | 32,861,350 |
| 2022-10-28 | $9.11 | $9.20 | $8.87 | $9.08 | $9.08 | 12,879,830 |
| 2022-10-27 | $9.04 | $9.35 | $9.02 | $9.24 | $9.24 | 10,660,250 |
| 2022-10-26 | $8.80 | $9.10 | $8.78 | $9.05 | $9.05 | 7,282,100 |
| 2022-10-25 | $8.93 | $8.93 | $8.52 | $8.80 | $8.80 | 9,463,720 |
| 2022-10-24 | $9.06 | $9.23 | $8.70 | $8.80 | $8.80 | 12,816,500 |
| 2022-10-21 | $8.80 | $9.24 | $8.68 | $9.14 | $9.14 | 12,856,710 |
| 2022-10-20 | $8.64 | $8.91 | $8.52 | $8.73 | $8.73 | 7,200,060 |
| 2022-10-19 | $8.79 | $8.90 | $8.70 | $8.70 | $8.70 | 5,684,200 |
| 2022-10-18 | $8.91 | $8.93 | $8.75 | $8.79 | $8.79 | 7,743,420 |
| 2022-10-17 | $8.48 | $8.92 | $8.48 | $8.88 | $8.88 | 8,014,200 |
| 2022-10-14 | $8.50 | $8.66 | $8.49 | $8.56 | $8.56 | 8,209,300 |
| 2022-10-13 | $8.31 | $8.58 | $8.18 | $8.48 | $8.48 | 7,369,000 |
| 2022-10-12 | $7.88 | $8.35 | $7.80 | $8.35 | $8.35 | 8,149,040 |
| 2022-10-11 | $7.92 | $7.98 | $7.79 | $7.88 | $7.88 | 4,469,100 |
| 2022-10-10 | $8.20 | $8.30 | $7.82 | $7.87 | $7.87 | 7,285,500 |
| 2022-09-30 | $8.42 | $8.52 | $8.16 | $8.16 | $8.16 | 4,348,340 |
| 2022-09-29 | $8.58 | $8.62 | $8.36 | $8.41 | $8.41 | 3,974,000 |
| 2022-09-28 | $8.76 | $8.86 | $8.44 | $8.44 | $8.44 | 5,382,540 |
| 2022-09-27 | $8.67 | $8.90 | $8.64 | $8.86 | $8.86 | 5,432,860 |
| 2022-09-26 | $8.74 | $8.86 | $8.66 | $8.66 | $8.66 | 4,853,220 |
| 2022-09-23 | $9.07 | $9.10 | $8.71 | $8.85 | $8.85 | 5,761,970 |
| 2022-09-22 | $9.03 | $9.19 | $9.00 | $9.04 | $9.04 | 5,264,430 |
| 2022-09-21 | $9.10 | $9.24 | $8.92 | $9.11 | $9.11 | 6,887,750 |
| 2022-09-20 | $9.13 | $9.21 | $9.03 | $9.12 | $9.12 | 4,780,550 |
| 2022-09-19 | $8.98 | $9.13 | $8.88 | $9.00 | $9.00 | 6,249,470 |
| 2022-09-16 | $9.10 | $9.29 | $8.98 | $8.98 | $8.98 | 7,057,950 |
| 2022-09-15 | $9.54 | $9.60 | $9.00 | $9.10 | $9.10 | 9,254,550 |
| 2022-09-14 | $9.54 | $9.70 | $9.41 | $9.53 | $9.53 | 5,120,000 |
| 2022-09-13 | $9.79 | $9.84 | $9.60 | $9.73 | $9.73 | 5,546,830 |
| 2022-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-09-09 | $9.79 | $9.79 | $9.53 | $9.74 | $9.74 | 6,356,750 |
| 2022-09-08 | $10.06 | $10.13 | $9.79 | $9.79 | $9.79 | 6,316,050 |
| 2022-09-07 | $9.80 | $10.27 | $9.75 | $10.05 | $10.05 | 10,679,630 |
| 2022-09-06 | $9.55 | $9.90 | $9.44 | $9.85 | $9.85 | 10,116,390 |
| 2022-09-05 | $9.65 | $9.76 | $9.40 | $9.52 | $9.52 | 9,464,190 |
| 2022-09-02 | $9.77 | $9.89 | $9.61 | $9.70 | $9.70 | 6,896,790 |
| 2022-09-01 | $9.71 | $9.92 | $9.51 | $9.78 | $9.78 | 9,916,080 |
| 2022-08-31 | $10.10 | $10.17 | $9.64 | $9.69 | $9.69 | 12,843,130 |
| 2022-08-30 | $10.29 | $10.47 | $9.94 | $10.15 | $10.15 | 14,789,940 |
| 2022-08-29 | $10.33 | $10.78 | $10.18 | $10.37 | $10.37 | 15,205,660 |
| 2022-08-26 | $10.59 | $10.95 | $10.47 | $10.48 | $10.48 | 8,597,430 |
| 2022-08-25 | $10.81 | $11.01 | $10.39 | $10.59 | $10.59 | 9,890,310 |
| 2022-08-24 | $11.56 | $11.65 | $10.78 | $10.81 | $10.81 | 13,796,750 |
| 2022-08-23 | $11.47 | $11.76 | $11.33 | $11.53 | $11.53 | 8,167,300 |
| 2022-08-22 | $11.57 | $11.72 | $11.26 | $11.45 | $11.45 | 9,471,500 |
| 2022-08-19 | $11.86 | $11.94 | $11.41 | $11.42 | $11.42 | 9,429,150 |
| 2022-08-18 | $11.54 | $12.03 | $11.52 | $11.84 | $11.84 | 11,992,450 |
| 2022-08-17 | $11.74 | $11.81 | $11.55 | $11.60 | $11.60 | 7,769,360 |
| 2022-08-16 | $11.86 | $12.03 | $11.68 | $11.78 | $11.78 | 8,848,150 |
| 2022-08-15 | $11.78 | $11.86 | $11.49 | $11.82 | $11.82 | 12,061,450 |
| 2022-08-12 | $12.21 | $12.22 | $11.72 | $11.74 | $11.74 | 13,325,550 |
| 2022-08-11 | $11.64 | $12.48 | $11.64 | $12.19 | $12.19 | 20,593,950 |
| 2022-08-10 | $11.18 | $11.79 | $11.17 | $11.64 | $11.64 | 14,743,670 |
| 2022-08-09 | $10.91 | $11.36 | $10.91 | $11.17 | $11.17 | 10,027,790 |
| 2022-08-08 | $10.55 | $10.95 | $10.45 | $10.93 | $10.93 | 9,515,980 |
| 2022-08-05 | $10.55 | $10.87 | $10.48 | $10.56 | $10.56 | 11,343,930 |
| 2022-08-04 | $10.25 | $10.71 | $10.15 | $10.50 | $10.50 | 11,521,440 |
| 2022-08-03 | $10.61 | $10.90 | $10.19 | $10.23 | $10.23 | 14,072,400 |
| 2022-08-02 | $11.20 | $11.22 | $10.44 | $10.51 | $10.51 | 20,294,400 |
| 2022-08-01 | $11.24 | $11.52 | $11.10 | $11.37 | $11.37 | 14,014,240 |
| 2022-07-29 | $11.77 | $11.89 | $11.38 | $11.39 | $11.39 | 13,383,770 |
| 2022-07-28 | $11.96 | $12.07 | $11.60 | $11.72 | $11.72 | 19,130,620 |
| 2022-07-27 | $11.12 | $12.02 | $11.12 | $11.75 | $11.75 | 29,616,020 |
| 2022-07-26 | $11.17 | $11.30 | $9.66 | $10.98 | $10.98 | 41,477,550 |
| 2022-07-25 | $12.18 | $13.06 | $11.12 | $11.21 | $11.21 | 43,979,130 |
| 2022-07-22 | $11.78 | $12.45 | $11.67 | $12.30 | $12.30 | 31,894,780 |
| 2022-07-21 | $11.17 | $12.05 | $11.13 | $11.70 | $11.70 | 20,969,500 |
| 2022-07-20 | $11.05 | $11.25 | $10.95 | $11.08 | $11.08 | 8,245,840 |
| 2022-07-19 | $11.33 | $11.44 | $11.00 | $11.05 | $11.05 | 10,441,370 |
| 2022-07-18 | $11.25 | $11.42 | $11.15 | $11.30 | $11.30 | 9,445,150 |
| 2022-07-15 | $11.30 | $11.49 | $11.06 | $11.30 | $11.30 | 12,133,400 |
| 2022-07-14 | $10.77 | $11.50 | $10.64 | $11.25 | $11.25 | 10,920,750 |
| 2022-07-13 | $10.81 | $10.95 | $10.65 | $10.79 | $10.79 | 5,979,800 |
| 2022-07-12 | $11.00 | $11.00 | $10.78 | $10.80 | $10.80 | 7,931,350 |
| 2022-07-11 | $11.01 | $11.10 | $10.91 | $11.04 | $11.04 | 8,884,790 |
| 2022-07-08 | $11.18 | $11.36 | $11.02 | $11.09 | $11.09 | 8,159,450 |
| 2022-07-07 | $11.08 | $11.26 | $10.91 | $11.12 | $11.12 | 7,212,050 |
| 2022-07-06 | $11.17 | $11.20 | $10.83 | $11.08 | $11.08 | 8,842,990 |
| 2022-07-05 | $11.33 | $11.54 | $11.00 | $11.15 | $11.15 | 10,507,850 |
| 2022-07-04 | $11.27 | $11.44 | $11.07 | $11.26 | $11.26 | 10,579,600 |
| 2022-07-01 | $11.24 | $11.50 | $11.18 | $11.27 | $11.27 | 9,390,610 |
| 2022-06-30 | $11.40 | $11.51 | $11.06 | $11.24 | $11.24 | 14,930,350 |
| 2022-06-29 | $11.85 | $12.17 | $11.29 | $11.41 | $11.41 | 17,810,470 |
| 2022-06-28 | $11.28 | $12.19 | $11.17 | $12.09 | $12.09 | 24,370,700 |
| 2022-06-27 | $11.24 | $11.38 | $11.00 | $11.28 | $11.28 | 14,091,850 |
| 2022-06-24 | $10.66 | $11.40 | $10.65 | $11.24 | $11.24 | 19,329,280 |
| 2022-06-23 | $10.32 | $10.78 | $10.20 | $10.66 | $10.66 | 13,669,950 |
| 2022-06-22 | $10.42 | $10.53 | $10.20 | $10.27 | $10.27 | 8,540,180 |
| 2022-06-21 | $10.39 | $10.65 | $10.11 | $10.39 | $10.39 | 11,642,430 |
| 2022-06-20 | $10.16 | $10.42 | $10.11 | $10.27 | $10.27 | 13,597,820 |
| 2022-06-17 | $9.91 | $10.23 | $9.91 | $10.02 | $10.02 | 11,938,010 |
| 2022-06-16 | $9.94 | $10.29 | $9.91 | $9.99 | $9.99 | 9,592,470 |
| 2022-06-15 | $10.26 | $10.39 | $10.03 | $10.04 | $10.04 | 12,892,300 |
| 2022-06-14 | $10.08 | $10.75 | $9.91 | $10.25 | $10.25 | 23,154,800 |
| 2022-06-13 | $9.65 | $10.07 | $9.65 | $10.00 | $10.00 | 10,608,800 |
| 2022-06-10 | $9.58 | $9.79 | $9.46 | $9.71 | $9.71 | 6,887,500 |
| 2022-06-09 | $9.79 | $9.80 | $9.33 | $9.54 | $9.54 | 9,538,060 |
| 2022-06-08 | $9.77 | $9.90 | $9.51 | $9.80 | $9.80 | 8,773,870 |
| 2022-06-07 | $10.11 | $10.16 | $9.74 | $9.80 | $9.80 | 9,618,250 |
| 2022-06-06 | $9.76 | $10.07 | $9.74 | $10.05 | $10.05 | 12,560,050 |
| 2022-06-02 | $9.59 | $9.85 | $9.56 | $9.72 | $9.72 | 7,109,550 |
| 2022-06-01 | $9.63 | $9.85 | $9.50 | $9.63 | $9.63 | 7,915,750 |
| 2022-05-31 | $9.72 | $9.72 | $9.47 | $9.59 | $9.59 | 7,026,850 |
| 2022-05-30 | $9.83 | $9.84 | $9.52 | $9.60 | $9.60 | 8,480,170 |
| 2022-05-27 | $9.89 | $9.97 | $9.60 | $9.74 | $9.74 | 8,212,820 |
| 2022-05-26 | $9.66 | $9.92 | $9.45 | $9.77 | $9.77 | 9,470,620 |
| 2022-05-25 | $9.64 | $9.84 | $9.53 | $9.66 | $9.66 | 9,614,690 |
| 2022-05-24 | $9.99 | $10.07 | $9.57 | $9.60 | $9.60 | 14,504,600 |
| 2022-05-23 | $9.76 | $10.14 | $9.71 | $9.99 | $9.99 | 14,745,250 |
| 2022-05-20 | $9.30 | $9.93 | $9.29 | $9.73 | $9.73 | 16,154,930 |
| 2022-05-19 | $9.16 | $9.34 | $9.15 | $9.30 | $9.30 | 11,258,720 |
| 2022-05-18 | $8.90 | $9.44 | $8.89 | $9.29 | $9.29 | 16,839,550 |
| 2022-05-17 | $8.83 | $9.02 | $8.82 | $8.92 | $8.92 | 8,264,300 |
| 2022-05-16 | $8.99 | $9.06 | $8.84 | $8.95 | $8.95 | 7,838,850 |
| 2022-05-13 | $9.11 | $9.14 | $8.86 | $8.95 | $8.95 | 8,925,380 |
| 2022-05-12 | $8.63 | $9.16 | $8.63 | $9.05 | $9.05 | 17,474,470 |
| 2022-05-11 | $8.80 | $8.98 | $8.70 | $8.70 | $8.70 | 16,217,210 |
| 2022-05-10 | $8.66 | $8.97 | $8.61 | $8.84 | $8.84 | 17,609,830 |
| 2022-05-09 | $8.38 | $8.87 | $8.38 | $8.81 | $8.81 | 24,663,600 |
| 2022-05-06 | $8.00 | $8.46 | $7.98 | $8.26 | $8.26 | 21,583,300 |
| 2022-05-05 | $7.87 | $8.64 | $7.65 | $8.21 | $8.21 | 26,641,360 |
| 2022-05-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-05-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-04-29 | $7.15 | $7.77 | $7.10 | $7.45 | $7.45 | 23,013,870 |
| 2022-04-28 | $6.21 | $7.22 | $6.21 | $7.15 | $7.15 | 21,351,150 |
| 2022-04-27 | $6.12 | $6.33 | $5.82 | $6.28 | $6.28 | 13,216,400 |
| 2022-04-26 | $6.81 | $6.92 | $6.08 | $6.14 | $6.14 | 11,094,260 |
| 2022-04-25 | $7.73 | $7.74 | $6.70 | $6.72 | $6.72 | 12,791,440 |
| 2022-04-22 | $7.89 | $7.96 | $7.76 | $7.80 | $7.80 | 4,048,990 |
| 2022-04-21 | $8.08 | $8.19 | $7.80 | $7.89 | $7.89 | 5,869,000 |
| 2022-04-20 | $8.18 | $8.38 | $8.10 | $8.14 | $8.14 | 6,114,950 |
| 2022-04-19 | $8.03 | $8.26 | $8.03 | $8.18 | $8.18 | 5,006,040 |
| 2022-04-18 | $7.91 | $8.06 | $7.87 | $8.03 | $8.03 | 4,000,340 |
| 2022-04-15 | $8.14 | $8.14 | $7.84 | $8.07 | $8.07 | 5,956,620 |
| 2022-04-14 | $8.29 | $8.31 | $8.12 | $8.14 | $8.14 | 5,232,950 |
| 2022-04-13 | $8.17 | $8.43 | $7.97 | $8.22 | $8.22 | 9,019,600 |
| 2022-04-12 | $7.76 | $8.16 | $7.76 | $8.11 | $8.11 | 5,917,670 |
| 2022-04-11 | $8.00 | $8.14 | $7.60 | $7.86 | $7.86 | 7,218,950 |
| 2022-04-08 | $8.15 | $8.23 | $7.85 | $8.00 | $8.00 | 6,390,050 |
| 2022-04-07 | $8.32 | $8.42 | $8.17 | $8.19 | $8.19 | 5,077,170 |
| 2022-04-06 | $8.21 | $8.50 | $8.11 | $8.37 | $8.37 | 6,763,880 |
| 2022-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-04-01 | $8.30 | $8.30 | $8.13 | $8.25 | $8.25 | 6,224,050 |
| 2022-03-31 | $8.44 | $8.55 | $8.25 | $8.34 | $8.34 | 7,395,140 |
| 2022-03-30 | $8.25 | $8.69 | $8.23 | $8.52 | $8.52 | 11,938,420 |
| 2022-03-29 | $8.31 | $8.36 | $8.06 | $8.18 | $8.18 | 8,483,380 |
| 2022-03-28 | $8.39 | $8.45 | $8.22 | $8.32 | $8.32 | 6,676,400 |
| 2022-03-25 | $8.69 | $8.75 | $8.40 | $8.49 | $8.49 | 11,043,350 |
| 2022-03-24 | $8.93 | $8.97 | $8.63 | $8.69 | $8.69 | 9,467,900 |
| 2022-03-23 | $8.91 | $9.13 | $8.82 | $8.93 | $8.93 | 9,246,990 |
| 2022-03-22 | $8.97 | $9.01 | $8.73 | $8.83 | $8.83 | 9,346,690 |
| 2022-03-21 | $9.07 | $9.43 | $8.91 | $8.99 | $8.99 | 14,491,870 |
| 2022-03-18 | $8.97 | $9.13 | $8.85 | $9.08 | $9.08 | 8,898,690 |
| 2022-03-17 | $8.85 | $9.16 | $8.69 | $8.95 | $8.95 | 16,672,130 |
| 2022-03-16 | $8.50 | $8.66 | $8.14 | $8.60 | $8.60 | 11,399,750 |
| 2022-03-15 | $8.80 | $8.95 | $8.19 | $8.21 | $8.21 | 11,745,200 |
| 2022-03-14 | $9.06 | $9.10 | $8.87 | $8.89 | $8.89 | 8,888,510 |
| 2022-03-10 | $9.13 | $9.49 | $8.98 | $9.19 | $9.19 | 15,676,870 |
| 2022-03-09 | $9.08 | $9.14 | $8.46 | $8.85 | $8.85 | 11,933,150 |
| 2022-03-08 | $9.36 | $9.38 | $8.88 | $8.97 | $8.97 | 11,586,420 |
| 2022-03-07 | $9.58 | $9.58 | $9.17 | $9.33 | $9.33 | 12,003,710 |
| 2022-03-04 | $9.92 | $9.92 | $9.49 | $9.57 | $9.57 | 10,408,790 |
| 2022-03-03 | $9.86 | $9.93 | $9.66 | $9.72 | $9.72 | 11,179,950 |
| 2022-03-02 | $9.90 | $9.98 | $9.80 | $9.85 | $9.85 | 10,940,750 |
| 2022-03-01 | $10.15 | $10.24 | $9.88 | $9.98 | $9.98 | 15,807,650 |
| 2022-02-28 | $9.90 | $10.25 | $9.67 | $10.15 | $10.15 | 20,505,120 |
| 2022-02-25 | $10.15 | $10.44 | $9.80 | $9.97 | $9.97 | 25,618,600 |
| 2022-02-24 | $9.80 | $10.74 | $9.72 | $10.05 | $10.05 | 38,660,130 |
| 2022-02-23 | $9.51 | $9.92 | $9.49 | $9.86 | $9.86 | 23,854,370 |
| 2022-02-22 | $9.54 | $9.78 | $9.44 | $9.48 | $9.48 | 16,712,830 |
| 2022-02-21 | $9.35 | $9.70 | $9.28 | $9.62 | $9.62 | 16,521,710 |
| 2022-02-18 | $9.11 | $9.44 | $9.03 | $9.32 | $9.32 | 12,257,650 |
| 2022-02-17 | $9.30 | $9.37 | $9.11 | $9.19 | $9.19 | 13,405,200 |
| 2022-02-16 | $9.46 | $9.46 | $9.24 | $9.25 | $9.25 | 12,499,510 |
| 2022-02-15 | $9.26 | $9.48 | $9.18 | $9.39 | $9.39 | 17,177,670 |
| 2022-02-14 | $9.06 | $9.69 | $8.81 | $9.36 | $9.36 | 23,111,870 |
| 2022-02-11 | $9.22 | $9.39 | $9.06 | $9.19 | $9.19 | 16,864,450 |
| 2022-02-10 | $9.16 | $9.33 | $9.03 | $9.17 | $9.17 | 15,262,160 |
| 2022-02-09 | $9.08 | $9.39 | $8.92 | $9.16 | $9.16 | 24,951,940 |
| 2022-02-08 | $8.87 | $9.10 | $8.62 | $9.08 | $9.08 | 23,851,250 |
| 2022-02-07 | $8.94 | $9.11 | $8.38 | $8.83 | $8.83 | 18,749,080 |
| 2022-02-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-01-28 | $8.12 | $8.67 | $8.07 | $8.51 | $8.51 | 10,972,580 |
| 2022-01-27 | $8.50 | $8.52 | $8.08 | $8.11 | $8.11 | 8,659,230 |
| 2022-01-26 | $8.25 | $8.53 | $8.25 | $8.47 | $8.47 | 9,192,800 |
| 2022-01-25 | $8.65 | $8.74 | $8.20 | $8.21 | $8.21 | 14,104,060 |
| 2022-01-24 | $8.66 | $8.84 | $8.56 | $8.76 | $8.76 | 7,943,290 |
| 2022-01-21 | $8.60 | $8.95 | $8.60 | $8.75 | $8.75 | 13,080,810 |
| 2022-01-20 | $8.83 | $8.97 | $8.59 | $8.61 | $8.61 | 11,964,400 |
| 2022-01-19 | $8.77 | $9.01 | $8.72 | $8.89 | $8.89 | 10,942,210 |
| 2022-01-18 | $9.20 | $9.21 | $8.71 | $8.79 | $8.79 | 18,998,290 |
| 2022-01-17 | $8.99 | $9.23 | $8.95 | $9.22 | $9.22 | 20,083,950 |
| 2022-01-14 | $8.93 | $9.12 | $8.84 | $9.02 | $9.02 | 30,685,330 |
| 2022-01-13 | $8.69 | $9.17 | $8.62 | $8.95 | $8.95 | 39,520,570 |
| 2022-01-12 | $8.44 | $8.69 | $8.44 | $8.63 | $8.63 | 12,939,640 |
| 2022-01-11 | $8.51 | $8.65 | $8.41 | $8.46 | $8.46 | 6,274,850 |
| 2022-01-10 | $8.60 | $8.60 | $8.27 | $8.47 | $8.47 | 6,095,550 |
| 2022-01-07 | $8.69 | $8.76 | $8.48 | $8.50 | $8.50 | 11,027,150 |
| 2022-01-06 | $8.49 | $8.78 | $8.47 | $8.67 | $8.67 | 19,256,190 |
| 2022-01-05 | $8.53 | $8.67 | $8.37 | $8.53 | $8.53 | 14,567,520 |
| 2022-01-04 | $8.17 | $8.68 | $8.15 | $8.53 | $8.53 | 16,217,780 |
| 2022-01-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-12-31 | $8.15 | $8.21 | $8.08 | $8.18 | $8.18 | 5,373,850 |
| 2021-12-30 | $8.08 | $8.29 | $8.06 | $8.17 | $8.17 | 6,585,500 |
| 2021-12-29 | $8.08 | $8.19 | $7.98 | $8.14 | $8.14 | 5,777,220 |
| 2021-12-28 | $7.95 | $8.11 | $7.93 | $8.10 | $8.10 | 5,107,200 |
| 2021-12-27 | $7.91 | $8.02 | $7.85 | $7.98 | $7.98 | 4,486,840 |
| 2021-12-24 | $8.08 | $8.17 | $7.87 | $7.91 | $7.91 | 8,118,660 |
| 2021-12-23 | $8.44 | $8.44 | $8.05 | $8.06 | $8.06 | 12,329,770 |
| 2021-12-22 | $8.43 | $8.51 | $8.39 | $8.44 | $8.44 | 5,294,370 |
| 2021-12-21 | $8.33 | $8.43 | $8.29 | $8.42 | $8.42 | 5,156,870 |
| 2021-12-20 | $8.38 | $8.42 | $8.27 | $8.28 | $8.28 | 6,782,700 |
| 2021-12-17 | $8.63 | $8.63 | $8.30 | $8.39 | $8.39 | 11,127,400 |
| 2021-12-16 | $8.55 | $8.68 | $8.55 | $8.63 | $8.63 | 8,072,420 |
| 2021-12-15 | $8.76 | $8.88 | $8.58 | $8.60 | $8.60 | 14,592,520 |
| 2021-12-14 | $8.87 | $9.03 | $8.70 | $8.76 | $8.76 | 22,642,560 |
| 2021-12-13 | $8.74 | $9.07 | $8.54 | $8.83 | $8.83 | 25,707,800 |
| 2021-12-07 | $8.56 | $8.59 | $8.20 | $8.26 | $8.26 | 6,468,330 |
| 2021-12-06 | $8.71 | $8.75 | $8.33 | $8.44 | $8.44 | 8,983,400 |
| 2021-12-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 5,410,460 |
| 2021-12-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 10,133,750 |
| 2021-12-01 | $8.81 | $8.98 | $8.74 | $8.98 | $8.98 | 9,953,280 |
| 2021-11-30 | $8.65 | $8.93 | $8.65 | $8.76 | $8.76 | 10,304,330 |
| 2021-11-29 | $8.63 | $8.74 | $8.50 | $8.62 | $8.62 | 5,049,960 |
| 2021-11-26 | $8.75 | $8.79 | $8.62 | $8.66 | $8.66 | 5,489,510 |
| 2021-11-25 | $8.85 | $8.93 | $8.75 | $8.79 | $8.79 | 5,303,850 |
| 2021-11-24 | $8.88 | $8.96 | $8.80 | $8.84 | $8.84 | 6,184,000 |
| 2021-11-23 | $8.98 | $9.05 | $8.80 | $8.89 | $8.89 | 9,761,370 |
| 2021-11-22 | $8.94 | $9.15 | $8.88 | $8.99 | $8.99 | 9,731,150 |
| 2021-11-19 | $8.74 | $9.24 | $8.70 | $8.96 | $8.96 | 12,102,720 |
| 2021-11-18 | $9.00 | $9.18 | $8.72 | $8.75 | $8.75 | 10,189,700 |
| 2021-11-17 | $8.56 | $9.07 | $8.48 | $9.00 | $9.00 | 15,053,070 |
| 2021-11-16 | $8.59 | $8.68 | $8.45 | $8.50 | $8.50 | 7,469,770 |
| 2021-11-15 | $8.60 | $8.73 | $8.52 | $8.59 | $8.59 | 8,619,320 |
| 2021-11-12 | $8.53 | $8.66 | $8.36 | $8.51 | $8.51 | 10,605,280 |
| 2021-11-11 | $8.32 | $8.47 | $8.31 | $8.45 | $8.45 | 6,602,260 |
| 2021-11-10 | $8.23 | $8.37 | $8.17 | $8.37 | $8.37 | 6,606,470 |
| 2021-11-09 | $8.08 | $8.24 | $8.08 | $8.24 | $8.24 | 6,034,670 |
| 2021-11-08 | $8.18 | $8.20 | $7.90 | $8.07 | $8.07 | 5,805,060 |
| 2021-11-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 6,950,530 |
| 2021-11-04 | $8.06 | $8.14 | $8.00 | $8.08 | $8.08 | 6,024,740 |
| 2021-11-03 | $7.90 | $8.15 | $7.88 | $8.05 | $8.05 | 6,033,280 |
| 2021-11-02 | $8.20 | $8.34 | $7.83 | $7.95 | $7.95 | 7,784,450 |
| 2021-11-01 | $7.85 | $8.45 | $7.84 | $8.23 | $8.23 | 8,456,670 |
| 2021-10-29 | $7.68 | $8.05 | $7.63 | $7.93 | $7.93 | 6,919,290 |
| 2021-10-28 | $8.10 | $8.17 | $7.80 | $7.84 | $7.84 | 5,718,360 |
| 2021-10-27 | $8.49 | $8.55 | $8.00 | $8.09 | $8.09 | 7,737,720 |
| 2021-10-26 | $8.40 | $8.63 | $8.32 | $8.56 | $8.56 | 6,625,670 |
| 2021-10-25 | $8.40 | $8.47 | $8.28 | $8.37 | $8.37 | 5,447,810 |
| 2021-10-22 | $8.49 | $8.60 | $8.40 | $8.42 | $8.42 | 4,748,420 |
| 2021-10-21 | $8.81 | $8.84 | $8.42 | $8.46 | $8.46 | 7,681,600 |
| 2021-10-20 | $9.00 | $9.00 | $8.74 | $8.78 | $8.78 | 5,416,120 |
| 2021-10-19 | $9.00 | $9.13 | $8.93 | $8.96 | $8.96 | 4,606,600 |
| 2021-10-18 | $8.90 | $9.00 | $8.67 | $8.99 | $8.99 | 6,222,500 |
| 2021-10-15 | $9.15 | $9.15 | $8.98 | $9.00 | $9.00 | 3,435,710 |
| 2021-10-14 | $9.14 | $9.17 | $8.98 | $9.12 | $9.12 | 3,958,670 |
| 2021-10-13 | $8.98 | $9.18 | $8.98 | $9.12 | $9.12 | 2,733,600 |
| 2021-10-12 | $9.34 | $9.35 | $8.95 | $9.04 | $9.04 | 4,470,350 |
| 2021-10-11 | $9.24 | $9.43 | $9.18 | $9.32 | $9.32 | 4,807,230 |
| 2021-09-30 | $8.92 | $9.22 | $8.92 | $9.13 | $9.13 | 4,636,110 |
| 2021-09-29 | $9.10 | $9.39 | $8.90 | $8.92 | $8.92 | 6,084,080 |
| 2021-09-28 | $8.98 | $9.12 | $8.89 | $9.05 | $9.05 | 4,687,180 |
| 2021-09-27 | $9.45 | $9.49 | $8.80 | $8.97 | $8.97 | 7,453,060 |
| 2021-09-24 | $9.83 | $9.90 | $9.31 | $9.39 | $9.39 | 9,170,220 |
| 2021-09-23 | $9.82 | $9.96 | $9.74 | $9.86 | $9.86 | 4,978,800 |
| 2021-09-22 | $9.69 | $9.88 | $9.60 | $9.79 | $9.79 | 4,448,240 |
| 2021-09-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-17 | $10.23 | $10.33 | $9.65 | $9.68 | $9.68 | 11,872,930 |
| 2021-09-16 | $10.56 | $10.70 | $10.21 | $10.23 | $10.23 | 7,387,580 |
| 2021-09-15 | $10.36 | $10.91 | $10.36 | $10.68 | $10.68 | 7,285,440 |
| 2021-09-14 | $10.60 | $10.89 | $10.46 | $10.58 | $10.58 | 8,296,230 |
| 2021-09-13 | $10.76 | $10.79 | $10.30 | $10.46 | $10.46 | 10,592,040 |
| 2021-09-09 | $11.24 | $11.24 | $10.70 | $10.82 | $10.82 | 12,086,300 |
| 2021-09-08 | $11.53 | $11.65 | $11.11 | $11.24 | $11.24 | 12,986,080 |
| 2021-09-07 | $11.33 | $11.71 | $11.26 | $11.53 | $11.53 | 13,401,840 |
| 2021-09-06 | $11.24 | $11.53 | $10.95 | $11.40 | $11.40 | 12,122,250 |
| 2021-09-03 | $11.14 | $11.38 | $10.94 | $11.24 | $11.24 | 10,825,470 |
| 2021-09-02 | $10.88 | $11.18 | $10.60 | $11.15 | $11.15 | 11,131,830 |
| 2021-09-01 | $11.24 | $11.39 | $10.70 | $10.91 | $10.91 | 12,512,340 |
| 2021-08-31 | $11.63 | $11.64 | $11.00 | $11.20 | $11.20 | 16,373,150 |
| 2021-08-30 | $11.28 | $11.86 | $10.97 | $11.63 | $11.63 | 20,315,340 |
| 2021-08-27 | $12.22 | $12.37 | $11.69 | $11.92 | $11.92 | 22,700,340 |
| 2021-08-26 | $12.10 | $12.78 | $12.10 | $12.40 | $12.40 | 31,409,660 |
| 2021-08-25 | $12.40 | $12.48 | $12.08 | $12.19 | $12.19 | 21,018,370 |
| 2021-08-24 | $13.13 | $13.20 | $12.35 | $12.37 | $12.37 | 32,398,950 |
| 2021-08-23 | $12.89 | $13.39 | $12.80 | $12.99 | $12.99 | 36,985,320 |
| 2021-08-20 | $11.75 | $13.27 | $11.48 | $13.00 | $13.00 | 54,482,680 |
| 2021-08-19 | $11.12 | $12.21 | $11.09 | $11.74 | $11.74 | 30,530,430 |
| 2021-08-18 | $11.00 | $11.25 | $10.91 | $11.16 | $11.16 | 15,723,230 |
| 2021-08-17 | $11.51 | $11.60 | $10.89 | $11.05 | $11.05 | 18,005,970 |
| 2021-08-16 | $12.07 | $12.18 | $11.37 | $11.50 | $11.50 | 21,879,150 |
| 2021-08-13 | $11.96 | $12.33 | $11.81 | $12.07 | $12.07 | 28,087,780 |
| 2021-08-12 | $11.55 | $12.50 | $11.50 | $11.95 | $11.95 | 39,639,330 |
| 2021-08-11 | $11.06 | $11.75 | $10.89 | $11.62 | $11.62 | 32,234,140 |
| 2021-08-10 | $10.61 | $11.43 | $10.60 | $11.14 | $11.14 | 31,195,730 |
| 2021-08-09 | $11.00 | $11.11 | $10.50 | $10.60 | $10.60 | 16,451,150 |
| 2021-08-06 | $11.07 | $11.11 | $10.72 | $10.93 | $10.93 | 16,724,790 |
| 2021-08-05 | $10.90 | $11.07 | $10.47 | $10.96 | $10.96 | 21,806,640 |
| 2021-08-04 | $10.86 | $11.25 | $10.71 | $11.15 | $11.15 | 25,163,140 |
| 2021-08-03 | $10.87 | $11.18 | $10.60 | $10.95 | $10.95 | 25,283,300 |
| 2021-08-02 | $10.82 | $11.11 | $10.53 | $10.78 | $10.78 | 17,413,100 |
| 2021-07-30 | $10.27 | $10.88 | $10.06 | $10.78 | $10.78 | 24,012,270 |
| 2021-07-29 | $9.48 | $10.30 | $9.38 | $10.13 | $10.13 | 21,776,740 |
| 2021-07-28 | $10.07 | $10.14 | $9.20 | $9.27 | $9.27 | 18,782,020 |
| 2021-07-27 | $10.76 | $11.00 | $10.20 | $10.23 | $10.23 | 21,620,700 |
| 2021-07-26 | $10.92 | $11.11 | $10.30 | $10.75 | $10.75 | 21,102,080 |
| 2021-07-23 | $10.60 | $11.09 | $10.57 | $10.90 | $10.90 | 24,411,910 |
| 2021-07-22 | $10.75 | $10.90 | $10.40 | $10.82 | $10.82 | 21,515,190 |
| 2021-07-21 | $10.20 | $10.63 | $10.13 | $10.53 | $10.53 | 19,728,820 |
| 2021-07-20 | $10.17 | $10.23 | $10.01 | $10.19 | $10.19 | 10,801,670 |
| 2021-07-19 | $10.07 | $10.44 | $9.86 | $10.32 | $10.32 | 14,841,270 |
| 2021-07-16 | $10.14 | $10.25 | $9.95 | $9.95 | $9.95 | 14,222,530 |
| 2021-07-15 | $10.35 | $10.62 | $9.91 | $10.22 | $10.22 | 22,784,550 |
| 2021-07-14 | $11.71 | $12.00 | $10.71 | $10.73 | $10.73 | 41,173,220 |
| 2021-07-13 | $10.49 | $11.68 | $10.17 | $11.50 | $11.50 | 43,404,100 |
| 2021-07-12 | $10.47 | $10.80 | $10.31 | $10.65 | $10.65 | 19,083,020 |
| 2021-07-09 | $10.28 | $10.78 | $10.21 | $10.52 | $10.52 | 19,244,940 |
| 2021-07-08 | $10.39 | $10.40 | $10.14 | $10.28 | $10.28 | 12,272,660 |
| 2021-07-07 | $9.82 | $10.36 | $9.80 | $10.25 | $10.25 | 16,900,560 |
| 2021-07-06 | $10.08 | $10.08 | $9.70 | $9.91 | $9.91 | 10,013,390 |
| 2021-07-05 | $9.59 | $10.11 | $9.56 | $10.00 | $10.00 | 10,988,010 |
| 2021-07-01 | $10.20 | $10.35 | $9.64 | $9.75 | $9.75 | 15,838,880 |
| 2021-06-30 | $10.20 | $10.55 | $10.12 | $10.29 | $10.29 | 15,799,300 |
| 2021-06-29 | $10.23 | $10.46 | $9.93 | $10.31 | $10.31 | 13,885,690 |
| 2021-06-28 | $10.16 | $10.35 | $10.07 | $10.30 | $10.30 | 12,163,950 |
| 2021-06-25 | $10.70 | $10.91 | $10.00 | $10.17 | $10.17 | 23,389,800 |
| 2021-06-24 | $10.78 | $10.96 | $10.56 | $10.62 | $10.62 | 21,867,060 |
| 2021-06-23 | $11.29 | $11.80 | $11.01 | $11.10 | $11.10 | 34,986,410 |
| 2021-06-22 | $10.60 | $11.62 | $10.50 | $11.52 | $11.52 | 41,847,100 |
| 2021-06-21 | $10.01 | $11.40 | $9.90 | $10.79 | $10.79 | 35,096,030 |
| 2021-06-18 | $10.05 | $11.60 | $9.88 | $10.71 | $10.71 | 35,093,470 |
| 2021-06-17 | $9.74 | $10.29 | $9.65 | $10.19 | $10.19 | 24,109,170 |
| 2021-06-16 | $9.80 | $9.93 | $9.64 | $9.74 | $9.74 | 13,747,390 |
| 2021-06-15 | $9.17 | $9.95 | $9.17 | $9.90 | $9.90 | 20,727,730 |
| 2021-06-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2021-06-11 | $9.53 | $9.62 | $9.17 | $9.21 | $9.21 | 10,156,590 |
| 2021-06-10 | $9.34 | $9.65 | $9.34 | $9.59 | $9.59 | 12,624,800 |
| 2021-06-09 | $9.42 | $9.48 | $9.28 | $9.37 | $9.37 | 6,949,860 |
| 2021-06-08 | $9.20 | $9.42 | $9.09 | $9.41 | $9.41 | 10,355,570 |
| 2021-06-07 | $9.18 | $9.38 | $9.15 | $9.23 | $9.23 | 5,562,900 |
| 2021-06-04 | $9.00 | $9.27 | $8.95 | $9.15 | $9.15 | 5,471,050 |
| 2021-06-03 | $9.10 | $9.25 | $9.02 | $9.03 | $9.03 | 5,434,770 |
| 2021-06-02 | $9.33 | $9.36 | $9.03 | $9.04 | $9.04 | 7,030,940 |
| 2021-06-01 | $9.29 | $9.46 | $9.17 | $9.36 | $9.36 | 6,746,170 |
| 2021-05-31 | $9.13 | $9.35 | $9.11 | $9.29 | $9.29 | 5,726,260 |
| 2021-05-28 | $9.39 | $9.51 | $9.17 | $9.22 | $9.22 | 8,611,010 |
| 2021-05-27 | $9.45 | $9.70 | $9.41 | $9.41 | $9.41 | 10,144,800 |
| 2021-05-26 | $9.18 | $9.57 | $9.12 | $9.57 | $9.57 | 12,986,780 |
| 2021-05-25 | $9.42 | $9.42 | $9.10 | $9.24 | $9.24 | 8,724,000 |
| 2021-05-24 | $9.36 | $9.48 | $9.21 | $9.42 | $9.42 | 8,988,920 |
| 2021-05-21 | $9.55 | $9.82 | $9.28 | $9.30 | $9.30 | 13,691,200 |
| 2021-05-20 | $8.95 | $9.88 | $8.91 | $9.53 | $9.53 | 19,318,620 |
| 2021-05-19 | $8.74 | $9.35 | $8.63 | $9.08 | $9.08 | 13,080,910 |
| 2021-05-18 | $8.70 | $8.78 | $8.58 | $8.76 | $8.76 | 2,560,720 |
| 2021-05-17 | $8.93 | $8.98 | $8.64 | $8.67 | $8.67 | 5,506,000 |
| 2021-05-14 | $8.76 | $8.97 | $8.70 | $8.93 | $8.93 | 6,500,950 |
| 2021-05-13 | $8.75 | $8.90 | $8.74 | $8.77 | $8.77 | 4,161,200 |
| 2021-05-12 | $8.67 | $8.85 | $8.58 | $8.84 | $8.84 | 4,151,580 |
| 2021-05-11 | $8.59 | $8.73 | $8.52 | $8.68 | $8.68 | 2,418,970 |
| 2021-05-10 | $8.75 | $8.84 | $8.60 | $8.63 | $8.63 | 3,398,850 |
| 2021-05-07 | $8.54 | $8.98 | $8.48 | $8.75 | $8.75 | 4,945,650 |
| 2021-05-06 | $8.48 | $8.64 | $8.48 | $8.53 | $8.53 | 1,667,900 |
| 2021-05-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-04-30 | $8.61 | $8.68 | $8.46 | $8.49 | $8.49 | 3,344,600 |
| 2021-04-29 | $8.73 | $8.80 | $8.61 | $8.61 | $8.61 | 3,327,900 |
| 2021-04-28 | $8.62 | $8.87 | $8.60 | $8.74 | $8.74 | 3,502,000 |
| 2021-04-27 | $8.79 | $8.80 | $8.57 | $8.57 | $8.57 | 3,730,600 |
| 2021-04-26 | $9.00 | $9.08 | $8.87 | $8.88 | $8.88 | 3,694,950 |
| 2021-04-23 | $9.20 | $9.20 | $8.91 | $9.00 | $9.00 | 5,482,100 |
| 2021-04-22 | $8.87 | $9.39 | $8.86 | $9.17 | $9.17 | 9,272,450 |
| 2021-04-21 | $8.90 | $9.06 | $8.83 | $8.86 | $8.86 | 3,081,470 |
| 2021-04-20 | $9.01 | $9.07 | $8.88 | $8.90 | $8.90 | 3,345,150 |
| 2021-04-19 | $8.76 | $9.05 | $8.75 | $9.03 | $9.03 | 4,801,640 |
| 2021-04-16 | $8.69 | $8.88 | $8.62 | $8.81 | $8.81 | 2,863,660 |
| 2021-04-15 | $8.74 | $8.76 | $8.65 | $8.67 | $8.67 | 2,099,160 |
| 2021-04-14 | $8.58 | $8.84 | $8.52 | $8.78 | $8.78 | 3,299,350 |
| 2021-04-13 | $8.59 | $8.64 | $8.48 | $8.55 | $8.55 | 2,483,830 |
| 2021-04-12 | $8.93 | $8.96 | $8.58 | $8.60 | $8.60 | 4,065,600 |
| 2021-04-09 | $8.87 | $9.04 | $8.82 | $8.93 | $8.93 | 3,376,100 |
| 2021-04-08 | $9.00 | $9.00 | $8.80 | $8.81 | $8.81 | 4,259,300 |
| 2021-04-07 | $9.06 | $9.09 | $8.95 | $9.01 | $9.01 | 3,903,500 |
| 2021-04-06 | $9.05 | $9.13 | $8.95 | $9.10 | $9.10 | 4,426,180 |
| 2021-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-04-02 | $8.83 | $9.07 | $8.76 | $9.05 | $9.05 | 6,453,340 |
| 2021-04-01 | $8.74 | $8.82 | $8.62 | $8.82 | $8.82 | 3,381,690 |
| 2021-03-31 | $8.75 | $8.77 | $8.60 | $8.71 | $8.71 | 2,032,000 |
| 2021-03-30 | $8.67 | $8.85 | $8.59 | $8.68 | $8.68 | 3,125,750 |
| 2021-03-29 | $8.81 | $8.92 | $8.70 | $8.75 | $8.75 | 3,328,550 |
| 2021-03-26 | $8.72 | $8.79 | $8.55 | $8.77 | $8.77 | 3,772,900 |
| 2021-03-25 | $8.71 | $8.80 | $8.61 | $8.62 | $8.62 | 3,810,050 |
| 2021-03-24 | $8.91 | $8.93 | $8.70 | $8.71 | $8.71 | 4,621,850 |
| 2021-03-23 | $9.13 | $9.24 | $8.91 | $8.91 | $8.91 | 5,421,750 |
| 2021-03-22 | $9.18 | $9.30 | $9.10 | $9.17 | $9.17 | 6,358,700 |
| 2021-03-19 | $8.80 | $9.14 | $8.78 | $8.95 | $8.95 | 4,766,600 |
| 2021-03-18 | $9.36 | $9.36 | $9.01 | $9.02 | $9.02 | 7,412,350 |
| 2021-03-17 | $9.10 | $9.36 | $9.06 | $9.36 | $9.36 | 8,359,300 |
| 2021-03-16 | $8.91 | $9.18 | $8.91 | $9.16 | $9.16 | 5,730,690 |
| 2021-03-15 | $9.12 | $9.38 | $8.87 | $8.93 | $8.93 | 6,659,440 |
| 2021-03-12 | $9.08 | $9.12 | $8.85 | $8.90 | $8.90 | 3,836,090 |
| 2021-03-11 | $8.77 | $9.06 | $8.64 | $9.03 | $9.03 | 4,741,680 |
| 2021-03-10 | $9.20 | $9.22 | $8.68 | $8.73 | $8.73 | 5,368,930 |
| 2021-03-09 | $9.28 | $9.48 | $8.59 | $8.99 | $8.99 | 7,798,650 |
| 2021-03-08 | $9.80 | $9.80 | $9.35 | $9.46 | $9.46 | 6,446,600 |
| 2021-03-05 | $9.48 | $9.79 | $9.40 | $9.70 | $9.70 | 6,948,590 |
| 2021-03-04 | $9.79 | $9.82 | $9.47 | $9.47 | $9.47 | 7,689,570 |
| 2021-03-03 | $9.94 | $10.04 | $9.60 | $9.84 | $9.84 | 9,789,250 |
| 2021-03-02 | $9.80 | $10.30 | $9.72 | $10.09 | $10.09 | 14,125,700 |
| 2021-03-01 | $9.73 | $9.98 | $9.62 | $9.95 | $9.95 | 13,376,180 |
| 2021-02-26 | $9.45 | $10.80 | $9.40 | $10.10 | $10.10 | 19,686,420 |
| 2021-02-25 | $9.20 | $9.60 | $8.94 | $9.32 | $9.32 | 9,277,550 |
| 2021-02-24 | $8.96 | $9.29 | $8.96 | $9.20 | $9.20 | 6,627,350 |
| 2021-02-23 | $9.15 | $9.39 | $8.92 | $8.95 | $8.95 | 6,405,630 |
| 2021-02-22 | $9.02 | $9.52 | $9.00 | $9.29 | $9.29 | 8,829,350 |
| 2021-02-19 | $8.72 | $9.07 | $8.55 | $9.04 | $9.04 | 7,278,170 |
| 2021-02-18 | $8.40 | $8.73 | $8.38 | $8.60 | $8.60 | 6,638,240 |
| 2021-02-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-02-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-02-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-02-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-02-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-02-10 | $8.20 | $8.28 | $8.12 | $8.18 | $8.18 | 3,650,700 |
| 2021-02-09 | $8.09 | $8.28 | $7.91 | $8.15 | $8.15 | 5,362,050 |
| 2021-02-08 | $8.29 | $8.35 | $7.95 | $8.00 | $8.00 | 4,824,650 |
| 2021-02-05 | $8.43 | $8.76 | $8.16 | $8.26 | $8.26 | 4,724,050 |
| 2021-02-04 | $8.65 | $8.83 | $8.23 | $8.39 | $8.39 | 6,449,050 |
| 2021-02-03 | $9.10 | $9.25 | $8.72 | $8.79 | $8.79 | 6,676,120 |
| 2021-02-02 | $9.06 | $9.25 | $9.01 | $9.09 | $9.09 | 4,399,600 |
| 2021-02-01 | $8.93 | $9.46 | $8.90 | $9.19 | $9.19 | 8,110,890 |
| 2021-01-29 | $9.05 | $9.21 | $8.60 | $8.83 | $8.83 | 8,294,960 |
| 2021-01-28 | $9.20 | $9.44 | $9.06 | $9.09 | $9.09 | 6,437,150 |
| 2021-01-27 | $9.59 | $9.75 | $9.19 | $9.28 | $9.28 | 7,942,400 |
| 2021-01-26 | $9.60 | $9.95 | $9.53 | $9.58 | $9.58 | 6,596,850 |
| 2021-01-25 | $9.99 | $10.00 | $9.58 | $9.62 | $9.62 | 8,297,250 |
| 2021-01-22 | $10.21 | $10.30 | $9.95 | $9.99 | $9.99 | 9,094,150 |
| 2021-01-21 | $10.40 | $10.73 | $10.30 | $10.35 | $10.35 | 9,068,300 |
| 2021-01-20 | $10.24 | $10.89 | $10.24 | $10.49 | $10.49 | 11,879,450 |
| 2021-01-19 | $10.26 | $10.58 | $10.18 | $10.33 | $10.33 | 10,241,950 |
| 2021-01-18 | $9.90 | $10.65 | $9.71 | $10.45 | $10.45 | 12,916,580 |
| 2021-01-15 | $9.65 | $9.98 | $9.59 | $9.81 | $9.81 | 7,799,150 |
| 2021-01-14 | $9.88 | $9.95 | $9.44 | $9.65 | $9.65 | 9,693,830 |
| 2021-01-13 | $10.33 | $10.41 | $9.47 | $9.91 | $9.91 | 16,784,100 |
| 2021-01-12 | $10.89 | $11.06 | $10.27 | $10.30 | $10.30 | 14,625,800 |
| 2021-01-11 | $11.35 | $11.77 | $10.85 | $10.86 | $10.86 | 13,402,000 |
| 2021-01-08 | $11.46 | $12.00 | $11.11 | $11.51 | $11.51 | 12,900,900 |
| 2021-01-07 | $12.05 | $12.22 | $11.20 | $11.38 | $11.38 | 17,347,560 |
| 2021-01-06 | $12.86 | $12.88 | $12.18 | $12.24 | $12.24 | 17,629,310 |
| 2021-01-05 | $12.45 | $13.28 | $12.38 | $13.03 | $13.03 | 26,608,600 |
| 2021-01-04 | $12.41 | $12.66 | $12.17 | $12.53 | $12.53 | 18,687,670 |
| 2021-01-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2020-12-31 | $12.65 | $12.69 | $12.23 | $12.28 | $12.28 | 18,510,060 |
| 2020-12-30 | $12.31 | $12.72 | $12.19 | $12.46 | $12.46 | 21,946,980 |
| 2020-12-29 | $11.02 | $12.89 | $11.00 | $12.65 | $12.65 | 34,254,720 |
| 2020-12-28 | $11.76 | $11.76 | $11.02 | $11.08 | $11.08 | 13,825,110 |
| 2020-12-25 | $11.84 | $12.38 | $11.78 | $11.95 | $11.95 | 13,340,260 |
| 2020-12-24 | $12.58 | $12.58 | $11.80 | $11.96 | $11.96 | 15,949,990 |
| 2020-12-23 | $11.44 | $12.47 | $11.38 | $12.46 | $12.46 | 24,834,220 |
| 2020-12-22 | $11.38 | $11.89 | $11.01 | $11.50 | $11.50 | 16,644,550 |
| 2020-12-21 | $11.08 | $11.47 | $11.01 | $11.24 | $11.24 | 8,513,500 |
| 2020-12-18 | $11.23 | $11.47 | $11.00 | $11.07 | $11.07 | 6,491,390 |
| 2020-12-17 | $11.10 | $11.38 | $10.78 | $11.29 | $11.29 | 9,318,130 |
| 2020-12-16 | $11.75 | $11.85 | $11.11 | $11.20 | $11.20 | 10,386,230 |
| 2020-12-15 | $11.94 | $12.08 | $11.70 | $11.81 | $11.81 | 6,347,050 |
| 2020-12-14 | $11.78 | $12.09 | $11.49 | $12.02 | $12.02 | 6,882,020 |
| 2020-12-11 | $12.00 | $12.13 | $11.50 | $11.73 | $11.73 | 9,858,100 |
| 2020-12-10 | $12.20 | $12.22 | $11.70 | $11.95 | $11.95 | 10,468,510 |
| 2020-12-09 | $12.67 | $12.73 | $12.25 | $12.33 | $12.33 | 13,573,590 |
| 2020-12-08 | $12.02 | $12.88 | $12.02 | $12.80 | $12.80 | 17,996,150 |
| 2020-12-07 | $12.30 | $12.43 | $11.91 | $12.00 | $12.00 | 10,396,300 |
| 2020-12-04 | $12.31 | $12.54 | $12.20 | $12.28 | $12.28 | 9,072,800 |
| 2020-12-03 | $12.49 | $12.55 | $12.22 | $12.48 | $12.48 | 10,837,300 |
| 2020-12-02 | $12.65 | $12.68 | $12.30 | $12.38 | $12.38 | 10,919,970 |
| 2020-12-01 | $12.41 | $12.65 | $12.35 | $12.48 | $12.48 | 12,185,570 |
| 2020-11-30 | $12.82 | $12.93 | $12.47 | $12.52 | $12.52 | 10,080,530 |
| 2020-11-27 | $13.10 | $13.38 | $12.63 | $12.80 | $12.80 | 13,120,990 |
| 2020-11-26 | $13.30 | $13.85 | $13.15 | $13.21 | $13.21 | 13,205,330 |
| 2020-11-25 | $13.76 | $13.86 | $13.08 | $13.10 | $13.10 | 16,066,150 |
| 2020-11-24 | $13.72 | $14.07 | $13.60 | $13.86 | $13.86 | 9,859,720 |
| 2020-11-23 | $14.16 | $14.16 | $13.64 | $13.73 | $13.73 | 12,718,860 |
| 2020-11-20 | $14.46 | $14.53 | $14.13 | $14.18 | $14.18 | 13,723,680 |
| 2020-11-19 | $14.00 | $14.60 | $13.75 | $14.60 | $14.60 | 19,230,940 |
| 2020-11-18 | $13.65 | $14.32 | $13.45 | $14.00 | $14.00 | 17,671,050 |
| 2020-11-17 | $14.36 | $14.36 | $13.28 | $13.62 | $13.62 | 19,286,430 |
| 2020-11-16 | $14.60 | $14.73 | $14.04 | $14.13 | $14.13 | 16,449,750 |
| 2020-11-13 | $14.24 | $14.83 | $14.05 | $14.73 | $14.73 | 17,705,990 |
| 2020-11-12 | $14.91 | $14.96 | $14.15 | $14.26 | $14.26 | 18,111,300 |
| 2020-11-11 | $15.57 | $15.77 | $14.77 | $14.79 | $14.79 | 20,818,390 |
| 2020-11-10 | $17.01 | $17.13 | $15.28 | $15.48 | $15.48 | 37,946,950 |
| 2020-11-09 | $16.75 | $17.97 | $16.50 | $17.50 | $17.50 | 48,390,690 |
| 2020-11-06 | $16.69 | $17.80 | $16.30 | $16.95 | $16.95 | 50,337,080 |
| 2020-11-05 | $15.71 | $16.99 | $15.43 | $16.68 | $16.68 | 46,744,030 |
| 2020-11-04 | $15.86 | $15.98 | $15.30 | $15.65 | $15.65 | 27,960,770 |
| 2020-11-03 | $15.86 | $16.44 | $15.39 | $16.01 | $16.01 | 37,222,980 |
| 2020-11-02 | $15.52 | $16.70 | $15.12 | $16.17 | $16.17 | 42,380,050 |
| 2020-10-30 | $16.50 | $16.87 | $15.21 | $15.46 | $15.46 | 48,380,390 |
| 2020-10-29 | $16.00 | $19.15 | $15.50 | $17.05 | $17.05 | 73,128,290 |
| 2020-10-28 | $14.20 | $16.70 | $14.06 | $16.70 | $16.70 | 60,939,100 |
| 2020-10-27 | $13.20 | $14.90 | $12.85 | $13.92 | $13.92 | 39,574,410 |
| 2020-10-26 | $12.72 | $13.26 | $12.12 | $13.25 | $13.25 | 18,535,440 |
| 2020-10-23 | $12.41 | $13.24 | $12.40 | $12.72 | $12.72 | 18,543,110 |
| 2020-10-22 | $12.35 | $12.84 | $12.10 | $12.45 | $12.45 | 14,789,820 |
| 2020-10-21 | $13.18 | $13.50 | $12.51 | $12.70 | $12.70 | 20,460,340 |
| 2020-10-20 | $12.97 | $13.64 | $12.86 | $13.38 | $13.38 | 20,620,880 |
| 2020-10-19 | $13.38 | $13.66 | $12.87 | $13.00 | $13.00 | 20,241,990 |
| 2020-10-16 | $13.37 | $13.98 | $12.93 | $13.63 | $13.63 | 28,511,810 |
| 2020-10-15 | $13.02 | $14.41 | $12.91 | $13.90 | $13.90 | 42,883,270 |
| 2020-10-14 | $13.15 | $13.38 | $12.76 | $13.12 | $13.12 | 24,034,190 |
| 2020-10-13 | $12.50 | $13.69 | $12.40 | $13.42 | $13.42 | 35,158,010 |
| 2020-10-12 | $11.81 | $12.95 | $11.61 | $12.75 | $12.75 | 25,813,140 |
| 2020-10-09 | $11.51 | $11.72 | $11.35 | $11.68 | $11.68 | 13,011,320 |
| 2020-10-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2020-09-30 | $11.28 | $11.50 | $11.12 | $11.20 | $11.20 | 10,658,420 |
| 2020-09-29 | $11.36 | $11.58 | $11.17 | $11.23 | $11.23 | 11,069,350 |
| 2020-09-28 | $11.60 | $11.80 | $11.01 | $11.28 | $11.28 | 11,274,680 |
| 2020-09-25 | $11.61 | $12.04 | $11.32 | $11.54 | $11.54 | 14,717,390 |
| 2020-09-24 | $12.28 | $12.69 | $11.42 | $11.55 | $11.55 | 21,299,070 |
| 2020-09-23 | $12.75 | $12.88 | $11.96 | $12.42 | $12.42 | 22,344,200 |
| 2020-09-22 | $12.85 | $13.25 | $12.42 | $12.80 | $12.80 | 24,701,550 |
| 2020-09-21 | $12.88 | $13.66 | $12.63 | $13.30 | $13.30 | 38,398,720 |
| 2020-09-18 | $12.20 | $13.21 | $11.64 | $13.19 | $13.19 | 41,504,070 |
| 2020-09-17 | $12.57 | $12.76 | $11.64 | $12.01 | $12.01 | 27,701,040 |
| 2020-09-16 | $12.34 | $13.40 | $12.12 | $12.50 | $12.50 | 31,191,950 |
| 2020-09-15 | $12.00 | $12.97 | $11.60 | $12.35 | $12.35 | 35,897,430 |
| 2020-09-14 | $11.20 | $12.00 | $10.80 | $11.96 | $11.96 | 31,184,240 |
| 2020-09-11 | $10.34 | $11.37 | $10.34 | $10.96 | $10.96 | 28,143,320 |
| 2020-09-10 | $12.31 | $12.88 | $10.51 | $10.69 | $10.69 | 43,260,390 |
| 2020-09-09 | $14.36 | $15.99 | $12.98 | $13.09 | $13.09 | 57,681,260 |
| 2020-09-08 | $14.50 | $16.00 | $13.33 | $15.02 | $15.02 | 69,830,470 |
| 2020-09-07 | $11.41 | $13.92 | $11.41 | $13.92 | $13.92 | 34,365,770 |
| 2020-09-04 | $10.98 | $11.87 | $10.84 | $11.60 | $11.60 | 21,849,950 |
| 2020-09-03 | $12.00 | $12.43 | $11.00 | $11.38 | $11.38 | 37,063,350 |
| 2020-09-02 | $12.46 | $13.58 | $12.08 | $12.58 | $12.58 | 52,188,140 |
| 2020-09-01 | $12.00 | $12.99 | $11.46 | $12.80 | $12.80 | 51,735,200 |
| 2020-08-31 | $11.34 | $12.52 | $11.03 | $12.01 | $12.01 | 38,167,660 |
| 2020-08-28 | $11.30 | $11.80 | $10.93 | $11.19 | $11.19 | 30,623,710 |
| 2020-08-27 | $10.55 | $12.50 | $10.45 | $11.82 | $11.82 | 42,926,350 |
| 2020-08-26 | $11.50 | $12.10 | $11.10 | $11.16 | $11.16 | 37,971,920 |
| 2020-08-25 | $10.81 | $13.00 | $10.81 | $12.16 | $12.16 | 54,642,100 |
| 2020-08-24 | $11.25 | $12.78 | $10.67 | $11.68 | $11.68 | 57,710,680 |
| 2020-08-21 | $9.78 | $10.66 | $9.69 | $10.66 | $10.66 | 19,377,330 |
| 2020-08-20 | $8.67 | $9.69 | $8.67 | $9.69 | $9.69 | 17,559,240 |
| 2020-08-19 | $9.17 | $9.17 | $8.80 | $8.81 | $8.81 | 8,419,940 |
| 2020-08-18 | $9.28 | $9.38 | $9.05 | $9.20 | $9.20 | 8,143,230 |
| 2020-08-17 | $9.25 | $9.36 | $9.09 | $9.28 | $9.28 | 8,273,390 |
| 2020-08-14 | $9.20 | $9.27 | $9.01 | $9.26 | $9.26 | 6,945,410 |
| 2020-08-13 | $8.90 | $9.45 | $8.81 | $9.15 | $9.15 | 14,011,660 |
| 2020-08-12 | $8.59 | $8.84 | $8.53 | $8.83 | $8.83 | 6,522,830 |
| 2020-08-11 | $8.90 | $8.95 | $8.48 | $8.52 | $8.52 | 6,799,740 |
| 2020-08-10 | $8.86 | $9.04 | $8.80 | $8.92 | $8.92 | 3,825,580 |
| 2020-08-07 | $9.18 | $9.20 | $8.72 | $8.88 | $8.88 | 7,835,310 |
| 2020-08-06 | $9.20 | $9.24 | $8.90 | $9.24 | $9.24 | 7,452,360 |
| 2020-08-05 | $9.28 | $9.32 | $9.09 | $9.22 | $9.22 | 6,401,280 |
| 2020-08-04 | $9.54 | $9.54 | $9.15 | $9.20 | $9.20 | 10,252,260 |
| 2020-08-03 | $9.54 | $9.65 | $9.40 | $9.54 | $9.54 | 12,287,690 |
| 2020-07-31 | $9.18 | $9.49 | $9.10 | $9.45 | $9.45 | 12,028,350 |
| 2020-07-30 | $9.31 | $9.48 | $9.15 | $9.19 | $9.19 | 14,406,520 |
| 2020-07-29 | $8.88 | $9.35 | $8.70 | $9.31 | $9.31 | 13,261,520 |
| 2020-07-28 | $8.59 | $9.10 | $8.59 | $8.83 | $8.83 | 6,046,310 |
| 2020-07-27 | $8.73 | $8.81 | $8.42 | $8.59 | $8.59 | 4,717,700 |
| 2020-07-24 | $9.16 | $9.22 | $8.68 | $8.70 | $8.70 | 7,981,200 |
| 2020-07-23 | $9.12 | $9.35 | $8.93 | $9.13 | $9.13 | 8,736,910 |
| 2020-07-22 | $9.37 | $9.50 | $9.15 | $9.20 | $9.20 | 15,670,490 |
| 2020-07-21 | $8.86 | $9.30 | $8.76 | $9.25 | $9.25 | 13,581,480 |
| 2020-07-20 | $8.66 | $8.87 | $8.56 | $8.86 | $8.86 | 6,712,070 |
| 2020-07-17 | $8.72 | $8.89 | $8.42 | $8.57 | $8.57 | 7,521,240 |
| 2020-07-16 | $9.02 | $9.24 | $8.53 | $8.66 | $8.66 | 9,994,710 |
| 2020-07-15 | $9.31 | $9.38 | $8.96 | $8.99 | $8.99 | 11,233,040 |
| 2020-07-14 | $9.53 | $9.63 | $9.16 | $9.38 | $9.38 | 14,435,010 |
| 2020-07-13 | $9.10 | $9.55 | $9.05 | $9.44 | $9.44 | 15,732,980 |
| 2020-07-10 | $9.27 | $9.38 | $9.08 | $9.11 | $9.11 | 14,952,900 |
| 2020-07-09 | $9.08 | $9.65 | $8.95 | $9.42 | $9.42 | 26,316,660 |
| 2020-07-08 | $9.20 | $9.60 | $8.89 | $9.32 | $9.32 | 30,273,490 |
| 2020-07-07 | $8.09 | $8.88 | $8.08 | $8.88 | $8.88 | 19,814,250 |
| 2020-07-06 | $7.80 | $8.08 | $7.79 | $8.07 | $8.07 | 9,935,890 |
| 2020-07-03 | $7.67 | $7.80 | $7.63 | $7.78 | $7.78 | 4,387,210 |
| 2020-07-02 | $7.59 | $7.72 | $7.56 | $7.70 | $7.70 | 4,026,600 |
| 2020-07-01 | $7.65 | $7.70 | $7.52 | $7.59 | $7.59 | 2,699,240 |
| 2020-06-30 | $7.55 | $7.72 | $7.53 | $7.66 | $7.66 | 2,552,500 |
| 2020-06-29 | $7.73 | $7.73 | $7.46 | $7.52 | $7.52 | 3,890,200 |
| 2020-06-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2020-06-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2020-06-24 | $7.79 | $7.84 | $7.75 | $7.75 | $7.75 | 2,136,090 |
| 2020-06-23 | $7.88 | $7.90 | $7.75 | $7.76 | $7.76 | 3,855,500 |
| 2020-06-22 | $7.83 | $7.90 | $7.80 | $7.86 | $7.86 | 3,275,020 |
| 2020-06-19 | $7.82 | $7.88 | $7.81 | $7.83 | $7.83 | 2,757,960 |
| 2020-06-18 | $7.84 | $7.91 | $7.76 | $7.86 | $7.86 | 4,262,680 |
| 2020-06-17 | $7.90 | $7.92 | $7.79 | $7.84 | $7.84 | 3,097,780 |
| 2020-06-16 | $7.85 | $7.93 | $7.83 | $7.89 | $7.89 | 3,880,380 |
| 2020-06-15 | $7.85 | $7.95 | $7.78 | $7.78 | $7.78 | 4,567,960 |
| 2020-06-12 | $7.75 | $8.19 | $7.67 | $7.96 | $7.96 | 5,488,100 |
| 2020-06-11 | $7.92 | $8.02 | $7.86 | $7.93 | $7.93 | 4,052,190 |
| 2020-06-10 | $7.88 | $7.93 | $7.82 | $7.88 | $7.88 | 3,155,200 |
| 2020-06-09 | $7.94 | $7.95 | $7.85 | $7.89 | $7.89 | 3,187,100 |
| 2020-06-08 | $8.00 | $8.09 | $7.87 | $7.90 | $7.90 | 4,113,850 |
| 2020-06-05 | $8.03 | $8.05 | $7.87 | $7.96 | $7.96 | 5,141,880 |
| 2020-06-04 | $8.15 | $8.26 | $8.02 | $8.05 | $8.05 | 5,178,150 |
| 2020-06-03 | $8.29 | $8.33 | $8.12 | $8.14 | $8.14 | 6,792,350 |
| 2020-06-02 | $8.29 | $8.47 | $8.15 | $8.27 | $8.27 | 10,094,750 |
| 2020-06-01 | $7.80 | $8.20 | $7.80 | $8.20 | $8.20 | 10,007,070 |
| 2020-05-29 | $7.78 | $7.96 | $7.75 | $7.80 | $7.80 | 4,226,900 |
| 2020-05-28 | $8.11 | $8.19 | $7.68 | $7.88 | $7.88 | 7,510,350 |
| 2020-05-27 | $8.20 | $8.28 | $8.06 | $8.09 | $8.09 | 6,866,820 |
| 2020-05-26 | $7.80 | $8.25 | $7.75 | $8.22 | $8.22 | 8,468,510 |
| 2020-05-25 | $8.03 | $8.07 | $7.70 | $7.78 | $7.78 | 5,972,320 |
| 2020-05-22 | $7.95 | $8.39 | $7.89 | $8.07 | $8.07 | 8,789,380 |
| 2020-05-21 | $8.25 | $8.26 | $7.86 | $7.92 | $7.92 | 5,863,900 |
| 2020-05-20 | $8.05 | $8.43 | $8.01 | $8.25 | $8.25 | 7,351,130 |
| 2020-05-19 | $8.26 | $8.34 | $8.07 | $8.15 | $8.15 | 6,551,920 |
| 2020-05-18 | $8.66 | $8.68 | $8.13 | $8.28 | $8.28 | 6,736,400 |
| 2020-05-15 | $8.70 | $8.76 | $8.20 | $8.38 | $8.38 | 7,951,630 |
| 2020-05-14 | $12.58 | $12.88 | $12.38 | $12.84 | $8.55 | 6,202,990 |
| 2020-05-13 | $12.45 | $12.75 | $12.22 | $12.52 | $8.34 | 3,918,800 |
| 2020-05-12 | $12.42 | $12.49 | $12.12 | $12.39 | $8.25 | 2,741,970 |
| 2020-05-11 | $12.21 | $12.85 | $12.21 | $12.42 | $8.27 | 4,593,760 |
| 2020-05-08 | $12.02 | $12.31 | $11.93 | $12.18 | $8.11 | 3,806,600 |
| 2020-05-07 | $11.95 | $12.11 | $11.76 | $11.88 | $7.91 | 3,154,900 |
| 2020-05-06 | $11.52 | $11.87 | $11.39 | $11.86 | $7.90 | 3,737,560 |
| 2020-05-05 | $11.39 | $11.39 | $11.39 | $11.39 | $7.59 | 0 |
| 2020-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $7.59 | 0 |
| 2020-05-01 | $11.39 | $11.39 | $11.39 | $11.39 | $7.59 | 0 |
| 2020-04-30 | $10.90 | $11.50 | $10.90 | $11.39 | $7.59 | 3,760,020 |
| 2020-04-29 | $10.95 | $11.20 | $10.86 | $10.91 | $7.27 | 2,426,010 |
| 2020-04-28 | $11.62 | $11.62 | $10.38 | $10.97 | $7.31 | 3,944,080 |
| 2020-04-27 | $11.70 | $11.78 | $11.50 | $11.53 | $7.68 | 2,353,640 |
| 2020-04-24 | $11.62 | $11.93 | $11.55 | $11.70 | $7.79 | 2,833,080 |
| 2020-04-23 | $12.18 | $12.23 | $11.73 | $11.78 | $7.85 | 3,840,670 |
| 2020-04-22 | $11.87 | $12.18 | $11.77 | $12.17 | $8.11 | 3,438,640 |
| 2020-04-21 | $12.10 | $12.15 | $11.82 | $11.96 | $7.97 | 4,185,950 |
| 2020-04-20 | $12.27 | $12.29 | $12.12 | $12.26 | $8.17 | 2,429,880 |
| 2020-04-17 | $12.29 | $12.49 | $12.18 | $12.19 | $8.12 | 3,417,260 |
| 2020-04-16 | $12.32 | $12.35 | $12.05 | $12.22 | $8.14 | 2,981,440 |
| 2020-04-15 | $12.69 | $12.70 | $12.16 | $12.25 | $8.16 | 4,224,290 |
| 2020-04-14 | $12.64 | $12.71 | $12.49 | $12.69 | $8.45 | 3,120,940 |
| 2020-04-13 | $12.77 | $12.84 | $12.42 | $12.54 | $8.35 | 2,595,000 |
| 2020-04-10 | $13.28 | $13.29 | $12.73 | $12.75 | $8.49 | 4,682,140 |
| 2020-04-09 | $13.38 | $13.64 | $13.21 | $13.29 | $8.85 | 4,627,000 |
| 2020-04-08 | $13.18 | $13.41 | $13.06 | $13.34 | $8.89 | 5,841,240 |
| 2020-04-07 | $13.20 | $13.40 | $13.01 | $13.21 | $8.80 | 6,974,020 |
| 2020-04-06 | $12.97 | $12.97 | $12.97 | $12.97 | $8.64 | 0 |
| 2020-04-03 | $12.89 | $13.46 | $12.65 | $12.97 | $8.64 | 6,478,960 |
| 2020-04-02 | $12.40 | $13.06 | $12.10 | $13.00 | $8.66 | 7,086,400 |
| 2020-04-01 | $12.39 | $12.68 | $12.23 | $12.43 | $8.28 | 3,795,070 |
| 2020-03-31 | $12.35 | $12.55 | $12.11 | $12.40 | $8.26 | 4,307,690 |
| 2020-03-30 | $12.22 | $12.28 | $11.80 | $12.05 | $8.03 | 4,501,560 |
| 2020-03-27 | $13.16 | $13.25 | $12.61 | $12.62 | $8.41 | 5,008,570 |
| 2020-03-26 | $12.80 | $13.50 | $12.80 | $13.07 | $8.71 | 7,301,460 |
| 2020-03-25 | $12.98 | $12.98 | $12.60 | $12.83 | $8.55 | 5,539,620 |
| 2020-03-24 | $12.60 | $12.80 | $12.13 | $12.59 | $8.39 | 5,859,850 |
| 2020-03-23 | $12.67 | $13.10 | $12.26 | $12.30 | $8.19 | 6,139,500 |
| 2020-03-20 | $13.41 | $13.41 | $12.91 | $13.13 | $8.75 | 6,638,400 |
| 2020-03-19 | $12.63 | $13.34 | $12.57 | $13.16 | $8.77 | 8,333,450 |
| 2020-03-18 | $13.35 | $13.66 | $12.72 | $12.77 | $8.51 | 10,503,470 |
| 2020-03-17 | $13.82 | $14.18 | $12.68 | $13.27 | $8.84 | 9,946,700 |
| 2020-03-16 | $15.30 | $15.30 | $13.82 | $13.82 | $9.21 | 13,814,520 |
| 2020-03-13 | $14.41 | $15.80 | $14.41 | $15.35 | $10.23 | 23,234,440 |
| 2020-03-12 | $16.20 | $16.79 | $15.50 | $16.01 | $10.66 | 32,379,300 |
| 2020-03-11 | $16.56 | $16.56 | $15.20 | $15.65 | $10.43 | 12,832,060 |
| 2020-03-10 | $13.96 | $15.05 | $13.96 | $15.05 | $10.03 | 7,861,140 |
| 2020-03-09 | $13.59 | $14.60 | $13.31 | $13.68 | $9.11 | 13,360,570 |
| 2020-03-06 | $14.85 | $14.85 | $14.06 | $14.11 | $9.40 | 17,481,320 |
| 2020-03-05 | $13.71 | $14.81 | $13.61 | $14.81 | $9.87 | 12,709,080 |
| 2020-03-04 | $13.38 | $13.56 | $13.15 | $13.46 | $8.97 | 4,169,340 |
| 2020-03-03 | $13.63 | $13.85 | $13.15 | $13.39 | $8.92 | 6,095,480 |
| 2020-03-02 | $12.43 | $13.39 | $12.42 | $13.27 | $8.84 | 6,428,950 |
| 2020-02-28 | $12.90 | $13.14 | $12.20 | $12.25 | $8.16 | 7,409,960 |
| 2020-02-27 | $13.48 | $13.95 | $13.30 | $13.52 | $9.01 | 7,535,360 |
| 2020-02-26 | $13.25 | $14.30 | $13.20 | $13.49 | $8.99 | 9,837,980 |
| 2020-02-25 | $13.41 | $13.66 | $12.75 | $13.51 | $9.00 | 7,906,410 |
| 2020-02-24 | $13.52 | $13.98 | $13.35 | $13.83 | $9.21 | 7,741,570 |
| 2020-02-21 | $13.51 | $13.60 | $13.19 | $13.50 | $8.99 | 6,967,070 |
| 2020-02-20 | $13.01 | $13.42 | $12.89 | $13.36 | $8.90 | 6,263,410 |
| 2020-02-19 | $13.47 | $13.90 | $13.15 | $13.17 | $8.77 | 8,071,880 |
| 2020-02-18 | $12.61 | $13.05 | $12.60 | $13.00 | $8.66 | 5,697,160 |
| 2020-02-17 | $12.85 | $13.41 | $12.40 | $12.68 | $8.45 | 6,033,200 |
| 2020-02-14 | $11.96 | $12.29 | $11.92 | $12.19 | $8.12 | 2,971,360 |
| 2020-02-13 | $12.17 | $12.29 | $12.01 | $12.04 | $8.02 | 3,045,000 |
| 2020-02-12 | $12.00 | $12.27 | $11.90 | $12.15 | $8.09 | 3,373,120 |
| 2020-02-11 | $12.07 | $12.08 | $11.80 | $11.95 | $7.96 | 3,094,500 |
| 2020-02-10 | $11.70 | $12.27 | $11.63 | $12.08 | $8.05 | 4,497,220 |
| 2020-02-07 | $11.73 | $11.78 | $11.45 | $11.76 | $7.83 | 4,203,580 |
| 2020-02-06 | $11.31 | $11.68 | $11.30 | $11.65 | $7.76 | 4,314,480 |
| 2020-02-05 | $11.33 | $11.70 | $11.31 | $11.39 | $7.59 | 4,264,600 |
| 2020-02-04 | $10.85 | $11.73 | $10.85 | $11.31 | $7.53 | 4,849,500 |
| 2020-02-03 | $12.05 | $12.05 | $12.05 | $12.05 | $8.03 | 267,900 |
| 2020-01-31 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-30 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-29 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-28 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-27 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-24 | $13.39 | $13.39 | $13.39 | $13.39 | $8.92 | 0 |
| 2020-01-23 | $13.55 | $13.80 | $13.20 | $13.39 | $8.92 | 2,646,560 |
| 2020-01-22 | $13.49 | $13.80 | $13.15 | $13.69 | $9.12 | 3,148,130 |
| 2020-01-21 | $13.85 | $13.85 | $13.45 | $13.47 | $8.97 | 2,275,560 |
| 2020-01-20 | $13.70 | $13.89 | $13.31 | $13.79 | $9.19 | 2,564,460 |
| 2020-01-17 | $13.70 | $13.90 | $13.66 | $13.67 | $9.11 | 2,257,750 |
| 2020-01-16 | $13.99 | $14.00 | $13.68 | $13.76 | $9.17 | 3,146,360 |
| 2020-01-15 | $13.92 | $14.12 | $13.65 | $13.98 | $9.31 | 4,328,240 |
| 2020-01-14 | $14.14 | $14.19 | $13.88 | $13.96 | $9.30 | 4,443,020 |
| 2020-01-13 | $13.70 | $14.18 | $13.47 | $14.04 | $9.35 | 5,605,640 |
| 2020-01-10 | $13.88 | $13.97 | $13.62 | $13.74 | $9.15 | 4,301,720 |
| 2020-01-09 | $13.67 | $14.30 | $13.67 | $13.99 | $9.32 | 6,699,050 |
| 2020-01-08 | $13.81 | $14.30 | $13.56 | $13.60 | $9.06 | 5,521,540 |
| 2020-01-07 | $13.60 | $13.90 | $13.60 | $13.88 | $9.25 | 3,640,470 |
| 2020-01-06 | $13.46 | $13.95 | $13.32 | $13.73 | $9.15 | 4,177,080 |
| 2020-01-03 | $13.56 | $13.58 | $13.36 | $13.50 | $8.99 | 2,850,530 |
| 2020-01-02 | $13.20 | $13.54 | $13.20 | $13.47 | $8.97 | 2,816,270 |
| 2020-01-01 | $13.20 | $13.20 | $13.20 | $13.20 | $8.79 | 0 |
| 2019-12-31 | $13.17 | $13.37 | $13.16 | $13.20 | $8.79 | 1,929,140 |
| 2019-12-30 | $13.26 | $13.32 | $12.81 | $13.17 | $8.77 | 2,422,420 |
| 2019-12-27 | $13.59 | $13.64 | $13.23 | $13.26 | $8.83 | 2,911,470 |
| 2019-12-26 | $13.62 | $13.76 | $13.37 | $13.60 | $9.06 | 3,356,280 |
| 2019-12-25 | $13.64 | $13.79 | $13.43 | $13.68 | $9.11 | 3,171,710 |
| 2019-12-24 | $13.50 | $13.66 | $13.10 | $13.64 | $9.09 | 4,400,500 |
| 2019-12-23 | $13.83 | $14.45 | $13.64 | $13.72 | $9.14 | 7,721,670 |
| 2019-12-20 | $13.95 | $14.09 | $13.56 | $13.60 | $9.06 | 3,491,650 |
| 2019-12-19 | $13.85 | $14.11 | $13.64 | $13.89 | $9.25 | 4,402,410 |
| 2019-12-18 | $13.64 | $14.14 | $13.64 | $13.99 | $9.32 | 6,510,690 |
| 2019-12-17 | $13.47 | $13.99 | $13.41 | $13.70 | $9.13 | 5,860,680 |
| 2019-12-16 | $13.38 | $13.56 | $13.21 | $13.48 | $8.98 | 4,475,220 |
| 2019-12-13 | $13.10 | $13.47 | $12.96 | $13.30 | $8.86 | 3,918,720 |
| 2019-12-12 | $12.88 | $13.18 | $12.75 | $13.03 | $8.68 | 2,781,940 |
| 2019-12-11 | $13.21 | $13.27 | $12.90 | $12.95 | $8.63 | 3,020,400 |
| 2019-12-10 | $12.86 | $13.34 | $12.72 | $13.21 | $8.80 | 4,839,850 |
| 2019-12-09 | $13.09 | $13.09 | $12.83 | $12.84 | $8.55 | 2,377,820 |
| 2019-12-06 | $12.95 | $13.12 | $12.84 | $13.01 | $8.67 | 2,715,100 |
| 2019-12-05 | $12.92 | $13.02 | $12.80 | $12.95 | $8.63 | 2,714,840 |
| 2019-12-04 | $12.67 | $12.92 | $12.62 | $12.84 | $8.55 | 2,208,040 |
| 2019-12-03 | $12.65 | $12.79 | $12.51 | $12.74 | $8.49 | 2,226,640 |
| 2019-12-02 | $12.50 | $13.17 | $12.40 | $12.80 | $8.53 | 3,805,600 |
| 2019-11-29 | $12.25 | $12.46 | $12.23 | $12.44 | $8.29 | 1,213,190 |
| 2019-11-28 | $12.30 | $12.46 | $12.26 | $12.37 | $8.24 | 1,405,090 |
| 2019-11-27 | $12.24 | $12.36 | $12.13 | $12.30 | $8.19 | 1,142,300 |
| 2019-11-26 | $12.25 | $12.39 | $12.21 | $12.25 | $8.16 | 1,131,670 |
| 2019-11-25 | $12.49 | $12.49 | $12.14 | $12.24 | $8.15 | 1,511,400 |
| 2019-11-22 | $12.62 | $12.76 | $12.37 | $12.44 | $8.29 | 2,104,120 |
| 2019-11-21 | $12.76 | $12.80 | $12.46 | $12.66 | $8.43 | 2,549,940 |
| 2019-11-20 | $12.88 | $13.01 | $12.80 | $12.92 | $8.61 | 3,413,520 |
| 2019-11-19 | $12.37 | $13.63 | $12.31 | $13.20 | $8.79 | 5,272,680 |
| 2019-11-18 | $12.18 | $12.60 | $12.18 | $12.46 | $8.30 | 1,449,180 |
| 2019-11-15 | $12.30 | $12.65 | $12.30 | $12.41 | $8.27 | 1,884,000 |
| 2019-11-14 | $12.39 | $12.60 | $12.10 | $12.47 | $8.31 | 1,808,800 |
| 2019-11-13 | $12.69 | $12.69 | $12.28 | $12.35 | $8.23 | 1,351,600 |
| 2019-11-12 | $12.44 | $12.59 | $12.34 | $12.55 | $8.36 | 1,486,780 |
| 2019-11-11 | $12.93 | $13.00 | $12.15 | $12.44 | $8.29 | 2,813,000 |
| 2019-11-08 | $13.20 | $13.30 | $13.08 | $13.08 | $8.71 | 1,407,800 |
| 2019-11-07 | $13.14 | $13.30 | $13.11 | $13.20 | $8.79 | 1,616,800 |
| 2019-11-06 | $13.50 | $13.65 | $13.18 | $13.22 | $8.81 | 2,230,090 |
| 2019-11-05 | $13.35 | $13.97 | $12.95 | $13.59 | $9.05 | 3,446,670 |
| 2019-11-04 | $13.43 | $13.49 | $13.13 | $13.28 | $8.85 | 1,724,500 |
| 2019-11-01 | $13.13 | $13.38 | $12.71 | $13.29 | $8.85 | 2,059,320 |
| 2019-10-31 | $13.58 | $13.66 | $12.98 | $13.10 | $8.73 | 2,592,490 |
| 2019-10-30 | $13.60 | $13.71 | $13.41 | $13.58 | $9.05 | 1,764,200 |
| 2019-10-29 | $14.07 | $14.11 | $13.45 | $13.55 | $9.03 | 3,323,090 |
| 2019-10-28 | $13.86 | $14.19 | $13.81 | $14.13 | $9.41 | 2,782,280 |
| 2019-10-25 | $13.74 | $13.91 | $13.60 | $13.86 | $9.23 | 1,630,570 |
| 2019-10-24 | $13.73 | $13.87 | $13.62 | $13.74 | $9.15 | 1,671,660 |
| 2019-10-23 | $14.05 | $14.09 | $13.62 | $13.73 | $9.15 | 1,935,400 |
| 2019-10-22 | $13.90 | $14.08 | $13.80 | $14.00 | $9.33 | 1,412,600 |
| 2019-10-21 | $14.17 | $14.20 | $13.50 | $13.84 | $9.22 | 2,456,440 |
| 2019-10-18 | $14.48 | $14.60 | $14.07 | $14.12 | $9.41 | 2,715,850 |
| 2019-10-17 | $14.45 | $14.68 | $14.38 | $14.54 | $9.69 | 2,690,260 |
| 2019-10-16 | $14.40 | $14.52 | $14.24 | $14.30 | $9.53 | 1,782,980 |
| 2019-10-15 | $14.56 | $14.72 | $14.33 | $14.40 | $9.59 | 2,484,190 |
| 2019-10-14 | $14.50 | $14.72 | $14.43 | $14.64 | $9.75 | 2,859,760 |
| 2019-10-11 | $14.61 | $14.79 | $14.24 | $14.35 | $9.56 | 2,558,410 |
| 2019-10-10 | $14.36 | $14.64 | $14.36 | $14.59 | $9.72 | 2,361,880 |
| 2019-10-09 | $14.11 | $14.43 | $14.00 | $14.43 | $9.61 | 2,138,380 |
| 2019-10-08 | $14.07 | $14.39 | $14.07 | $14.13 | $9.41 | 1,961,900 |
| 2019-10-07 | $14.06 | $14.06 | $14.06 | $14.06 | $9.37 | 0 |
| 2019-10-04 | $14.06 | $14.06 | $14.06 | $14.06 | $9.37 | 0 |
| 2019-10-03 | $14.06 | $14.06 | $14.06 | $14.06 | $9.37 | 0 |
| 2019-10-02 | $14.06 | $14.06 | $14.06 | $14.06 | $9.37 | 0 |
| 2019-10-01 | $14.06 | $14.06 | $14.06 | $14.06 | $9.37 | 0 |
| 2019-09-30 | $14.60 | $14.67 | $14.00 | $14.06 | $9.37 | 3,565,580 |
| 2019-09-27 | $14.55 | $14.90 | $14.37 | $14.57 | $9.71 | 3,627,470 |
| 2019-09-26 | $16.21 | $16.22 | $14.50 | $14.63 | $9.75 | 8,502,800 |
| 2019-09-25 | $16.70 | $16.70 | $16.06 | $16.06 | $10.70 | 7,525,270 |
| 2019-09-24 | $16.19 | $17.00 | $16.05 | $16.84 | $11.22 | 11,614,200 |
| 2019-09-23 | $16.49 | $16.49 | $15.82 | $16.28 | $10.84 | 5,659,910 |
| 2019-09-20 | $16.68 | $16.71 | $16.35 | $16.35 | $10.89 | 7,314,670 |
| 2019-09-19 | $16.37 | $16.80 | $16.28 | $16.75 | $11.16 | 11,408,550 |
| 2019-09-18 | $15.82 | $16.48 | $15.81 | $16.39 | $10.92 | 9,285,000 |
| 2019-09-17 | $16.23 | $16.38 | $15.63 | $15.81 | $10.53 | 6,795,860 |
| 2019-09-16 | $16.03 | $16.68 | $16.00 | $16.41 | $10.93 | 9,290,250 |
| 2019-09-13 | $16.03 | $16.03 | $16.03 | $16.03 | $10.68 | 0 |
| 2019-09-12 | $16.13 | $16.13 | $15.81 | $16.03 | $10.68 | 4,938,800 |
| 2019-09-11 | $16.18 | $16.40 | $16.06 | $16.07 | $10.70 | 6,036,810 |
| 2019-09-10 | $16.50 | $16.50 | $15.98 | $16.15 | $10.76 | 7,676,660 |
| 2019-09-09 | $15.99 | $16.46 | $15.82 | $16.39 | $10.92 | 10,915,470 |
| 2019-09-06 | $15.98 | $15.98 | $15.52 | $15.85 | $10.56 | 6,346,780 |
| 2019-09-05 | $15.77 | $16.19 | $15.71 | $15.88 | $10.58 | 10,065,310 |
| 2019-09-04 | $15.81 | $15.95 | $15.50 | $15.71 | $10.47 | 6,352,100 |
| 2019-09-03 | $15.55 | $15.87 | $15.31 | $15.80 | $10.52 | 8,685,840 |
| 2019-09-02 | $14.85 | $15.66 | $14.82 | $15.46 | $10.30 | 6,771,600 |
| 2019-08-30 | $15.36 | $15.66 | $14.84 | $14.88 | $9.91 | 6,730,160 |
| 2019-08-29 | $15.50 | $15.83 | $15.20 | $15.40 | $10.26 | 7,055,880 |
| 2019-08-28 | $15.60 | $15.96 | $15.40 | $15.61 | $10.40 | 6,531,460 |
| 2019-08-27 | $15.79 | $16.04 | $15.61 | $15.71 | $10.47 | 7,441,230 |
| 2019-08-26 | $15.42 | $16.02 | $15.30 | $15.63 | $10.41 | 7,555,240 |
| 2019-08-23 | $16.53 | $16.69 | $15.88 | $15.92 | $10.60 | 11,988,910 |
| 2019-08-22 | $17.02 | $17.06 | $16.34 | $16.68 | $11.11 | 13,703,210 |
| 2019-08-21 | $16.28 | $17.55 | $16.06 | $17.00 | $11.32 | 22,951,730 |
| 2019-08-20 | $15.81 | $17.68 | $15.80 | $16.45 | $10.96 | 21,682,590 |
| 2019-08-19 | $15.60 | $16.20 | $15.41 | $16.07 | $10.70 | 14,767,830 |
| 2019-08-16 | $15.59 | $15.90 | $15.28 | $15.30 | $10.19 | 10,064,510 |
| 2019-08-15 | $14.75 | $15.74 | $14.63 | $15.56 | $10.37 | 10,779,120 |
| 2019-08-14 | $15.21 | $15.58 | $14.90 | $15.33 | $10.21 | 13,119,290 |
| 2019-08-13 | $14.58 | $15.39 | $14.50 | $15.16 | $10.10 | 13,527,770 |
| 2019-08-12 | $14.31 | $14.87 | $13.90 | $14.82 | $9.87 | 6,542,680 |
| 2019-08-09 | $14.82 | $14.89 | $14.25 | $14.40 | $9.59 | 6,684,280 |
| 2019-08-08 | $14.48 | $15.03 | $14.33 | $14.90 | $9.93 | 9,207,600 |
| 2019-08-07 | $14.14 | $14.67 | $14.09 | $14.48 | $9.65 | 7,863,400 |
| 2019-08-06 | $14.38 | $14.40 | $13.40 | $14.04 | $9.35 | 5,637,280 |
| 2019-08-05 | $14.33 | $14.73 | $14.25 | $14.55 | $9.69 | 5,689,980 |
| 2019-08-02 | $14.00 | $14.40 | $13.88 | $14.31 | $9.53 | 4,125,750 |
| 2019-08-01 | $14.21 | $14.65 | $14.16 | $14.55 | $9.69 | 4,731,200 |
| 2019-07-31 | $14.46 | $14.67 | $14.22 | $14.27 | $9.51 | 3,743,580 |
| 2019-07-30 | $14.41 | $14.58 | $14.38 | $14.53 | $9.68 | 4,692,180 |
| 2019-07-29 | $14.25 | $15.01 | $14.25 | $14.61 | $9.73 | 7,302,060 |
| 2019-07-26 | $14.14 | $14.38 | $14.00 | $14.17 | $9.44 | 2,972,440 |
| 2019-07-25 | $14.03 | $15.00 | $13.95 | $14.25 | $9.49 | 4,759,980 |
| 2019-07-24 | $13.86 | $14.14 | $13.72 | $14.01 | $9.33 | 2,866,870 |
| 2019-07-23 | $13.37 | $13.77 | $13.37 | $13.75 | $9.16 | 2,064,700 |
| 2019-07-22 | $14.00 | $14.12 | $13.40 | $13.49 | $8.99 | 3,271,510 |
| 2019-07-19 | $14.37 | $14.61 | $14.02 | $14.07 | $9.37 | 3,495,270 |
| 2019-07-18 | $14.63 | $14.68 | $14.22 | $14.24 | $9.49 | 4,698,700 |
| 2019-07-17 | $14.13 | $15.43 | $14.01 | $14.85 | $9.89 | 7,621,950 |
| 2019-07-16 | $14.06 | $14.29 | $13.95 | $14.09 | $9.39 | 2,260,260 |
| 2019-07-15 | $13.90 | $14.14 | $13.33 | $14.04 | $9.35 | 3,023,600 |
| 2019-07-12 | $14.12 | $14.15 | $13.88 | $13.90 | $9.26 | 2,148,170 |
| 2019-07-11 | $13.95 | $14.26 | $13.87 | $14.03 | $9.35 | 3,514,800 |
| 2019-07-10 | $14.09 | $14.16 | $13.74 | $13.81 | $9.20 | 2,153,480 |
| 2019-07-09 | $14.01 | $14.24 | $13.70 | $14.07 | $9.37 | 2,792,760 |
| 2019-07-08 | $14.83 | $14.88 | $14.00 | $14.07 | $9.36 | 4,716,790 |
| 2019-07-05 | $14.71 | $15.08 | $14.65 | $14.99 | $9.97 | 3,322,580 |
| 2019-07-04 | $15.25 | $15.25 | $14.61 | $14.84 | $9.87 | 4,908,140 |
| 2019-07-03 | $15.45 | $15.45 | $14.91 | $15.07 | $10.02 | 7,846,700 |
| 2019-07-02 | $15.81 | $16.18 | $15.73 | $15.87 | $10.56 | 6,903,660 |
| 2019-07-01 | $15.39 | $16.43 | $15.31 | $16.16 | $10.75 | 13,868,180 |
| 2019-06-28 | $15.87 | $15.88 | $14.88 | $15.17 | $10.09 | 7,453,020 |
| 2019-06-27 | $15.44 | $16.07 | $15.43 | $15.67 | $10.42 | 12,283,800 |
| 2019-06-26 | $14.75 | $16.50 | $14.70 | $15.77 | $10.49 | 17,133,430 |
| 2019-06-25 | $14.65 | $15.14 | $14.42 | $15.06 | $10.02 | 10,351,550 |
| 2019-06-24 | $14.37 | $14.89 | $14.28 | $14.68 | $9.77 | 9,178,180 |
| 2019-06-21 | $14.20 | $15.57 | $14.20 | $14.99 | $9.97 | 15,386,270 |
| 2019-06-20 | $14.04 | $14.32 | $13.60 | $14.15 | $9.41 | 5,289,490 |
| 2019-06-19 | $14.20 | $14.88 | $13.82 | $14.25 | $9.48 | 5,474,660 |
| 2019-06-18 | $13.68 | $14.20 | $13.60 | $13.80 | $9.18 | 2,933,870 |
| 2019-06-17 | $14.24 | $14.24 | $13.53 | $13.65 | $9.08 | 3,066,280 |
| 2019-06-14 | $14.36 | $14.65 | $13.99 | $14.00 | $9.31 | 3,849,490 |
| 2019-06-13 | $14.38 | $15.14 | $14.20 | $14.56 | $9.69 | 6,675,280 |
| 2019-06-12 | $14.34 | $14.78 | $14.10 | $14.15 | $9.41 | 5,696,830 |
| 2019-06-11 | $13.89 | $14.39 | $13.86 | $14.34 | $9.54 | 4,705,360 |
| 2019-06-10 | $12.96 | $13.96 | $12.96 | $13.91 | $9.25 | 4,870,980 |
| 2019-06-07 | $13.20 | $13.20 | $13.20 | $13.20 | $8.78 | 0 |
| 2019-06-06 | $14.08 | $14.12 | $13.18 | $13.20 | $8.78 | 4,372,440 |
| 2019-06-05 | $14.32 | $14.42 | $13.93 | $14.10 | $9.38 | 3,001,640 |
| 2019-06-04 | $14.79 | $14.83 | $13.91 | $14.12 | $9.39 | 4,646,420 |
| 2019-06-03 | $14.67 | $14.91 | $13.90 | $14.79 | $9.84 | 5,885,600 |
| 2019-05-31 | $14.93 | $15.25 | $14.60 | $14.62 | $9.73 | 4,924,440 |
| 2019-05-30 | $15.45 | $15.45 | $14.47 | $15.01 | $9.98 | 5,950,040 |
| 2019-05-29 | $15.25 | $15.55 | $15.06 | $15.51 | $10.32 | 6,619,710 |
| 2019-05-28 | $15.59 | $15.80 | $15.18 | $15.25 | $10.14 | 8,508,660 |
| 2019-05-27 | $14.71 | $15.80 | $14.68 | $15.70 | $10.44 | 11,216,320 |
| 2019-05-24 | $14.42 | $16.09 | $14.42 | $15.15 | $10.08 | 10,049,790 |
| 2019-05-23 | $15.10 | $15.19 | $14.48 | $14.63 | $9.73 | 5,767,590 |
| 2019-05-22 | $15.10 | $15.50 | $14.86 | $15.31 | $10.18 | 7,828,850 |
| 2019-05-21 | $14.99 | $15.90 | $14.98 | $15.40 | $10.24 | 14,789,200 |
| 2019-05-20 | $13.80 | $14.96 | $13.69 | $14.96 | $9.95 | 4,390,830 |
| 2019-05-17 | $14.26 | $14.73 | $13.34 | $13.60 | $9.05 | 5,840,190 |
| 2019-05-16 | $14.21 | $14.42 | $14.13 | $14.36 | $9.55 | 3,655,290 |
| 2019-05-15 | $14.26 | $14.44 | $14.10 | $14.21 | $9.45 | 4,165,260 |
| 2019-05-14 | $13.88 | $14.39 | $13.77 | $14.02 | $9.33 | 4,444,590 |
| 2019-05-13 | $14.55 | $14.64 | $14.11 | $14.18 | $9.43 | 6,118,040 |
| 2019-05-10 | $14.44 | $15.46 | $14.09 | $14.77 | $9.82 | 12,650,050 |
| 2019-05-09 | $13.00 | $14.44 | $12.96 | $14.44 | $9.61 | 5,163,740 |
| 2019-05-08 | $12.51 | $13.45 | $12.47 | $13.13 | $8.73 | 4,586,120 |
| 2019-05-07 | $12.78 | $13.08 | $12.59 | $12.90 | $8.58 | 4,000,540 |
| 2019-05-06 | $13.65 | $13.65 | $12.32 | $12.47 | $8.29 | 4,078,680 |
| 2019-05-03 | $13.68 | $13.68 | $13.68 | $13.68 | $9.10 | 0 |
| 2019-05-02 | $13.68 | $13.68 | $13.68 | $13.68 | $9.10 | 0 |
| 2019-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $9.10 | 0 |
| 2019-04-30 | $13.55 | $13.88 | $13.38 | $13.68 | $9.10 | 3,169,300 |
| 2019-04-29 | $14.34 | $14.63 | $13.01 | $13.55 | $9.01 | 4,463,820 |
| 2019-04-26 | $14.58 | $14.75 | $14.32 | $14.34 | $9.54 | 3,210,380 |
| 2019-04-25 | $15.50 | $15.78 | $14.32 | $14.40 | $9.58 | 4,456,480 |
| 2019-04-24 | $15.54 | $15.80 | $15.26 | $15.59 | $10.37 | 3,580,820 |
| 2019-04-23 | $16.12 | $16.25 | $15.40 | $15.40 | $10.24 | 4,006,980 |
| 2019-04-22 | $16.61 | $16.65 | $16.00 | $16.12 | $10.72 | 4,134,470 |
| 2019-04-19 | $16.39 | $16.64 | $16.37 | $16.56 | $11.02 | 2,984,890 |
| 2019-04-18 | $16.76 | $16.90 | $16.31 | $16.36 | $10.88 | 5,943,060 |
| 2019-04-17 | $17.07 | $17.15 | $16.83 | $17.08 | $11.36 | 6,591,000 |
| 2019-04-16 | $16.47 | $17.10 | $16.11 | $17.06 | $11.35 | 6,994,740 |
| 2019-04-15 | $16.47 | $16.80 | $16.15 | $16.35 | $10.88 | 4,031,560 |
| 2019-04-12 | $16.06 | $16.49 | $16.06 | $16.40 | $10.91 | 2,845,560 |
| 2019-04-11 | $16.45 | $16.68 | $16.21 | $16.21 | $10.78 | 3,760,550 |
| 2019-04-10 | $16.77 | $16.77 | $16.33 | $16.43 | $10.93 | 5,942,100 |
| 2019-04-09 | $17.02 | $17.16 | $16.74 | $16.92 | $11.26 | 5,861,400 |
| 2019-04-08 | $16.85 | $17.26 | $16.63 | $17.24 | $11.47 | 8,515,730 |
| 2019-04-05 | $16.71 | $16.71 | $16.71 | $16.71 | $11.12 | 0 |
| 2019-04-04 | $17.30 | $17.53 | $16.40 | $16.71 | $11.12 | 8,535,680 |
| 2019-04-03 | $17.15 | $17.63 | $17.11 | $17.28 | $11.49 | 8,066,440 |
| 2019-04-02 | $17.20 | $18.20 | $16.91 | $17.72 | $11.79 | 14,268,740 |
| 2019-04-01 | $16.81 | $17.55 | $16.75 | $17.29 | $11.50 | 9,931,950 |
| 2019-03-29 | $16.13 | $16.78 | $16.00 | $16.67 | $11.09 | 6,623,800 |
| 2019-03-28 | $16.02 | $16.45 | $15.73 | $16.23 | $10.80 | 5,798,130 |
| 2019-03-27 | $16.30 | $16.50 | $15.59 | $16.02 | $10.66 | 5,863,310 |
| 2019-03-26 | $17.00 | $17.33 | $16.10 | $16.24 | $10.80 | 8,058,190 |
| 2019-03-25 | $16.77 | $17.41 | $16.55 | $17.14 | $11.40 | 10,236,770 |
| 2019-03-22 | $16.98 | $17.17 | $16.50 | $17.02 | $11.32 | 8,720,450 |
| 2019-03-21 | $17.18 | $17.39 | $16.93 | $17.12 | $11.39 | 9,829,350 |
| 2019-03-20 | $17.85 | $17.86 | $16.57 | $17.18 | $11.43 | 12,656,520 |
| 2019-03-19 | $17.53 | $18.22 | $17.46 | $17.74 | $11.80 | 12,895,250 |
| 2019-03-18 | $18.14 | $18.43 | $17.07 | $18.08 | $12.03 | 19,227,410 |
| 2019-03-15 | $20.30 | $21.66 | $18.60 | $18.97 | $12.62 | 33,540,400 |
| 2019-03-14 | $18.24 | $19.69 | $18.23 | $19.69 | $13.10 | 24,160,410 |
| 2019-03-13 | $17.39 | $18.33 | $17.08 | $17.90 | $11.91 | 19,566,700 |
| 2019-03-12 | $17.50 | $17.50 | $16.61 | $16.92 | $11.26 | 10,203,410 |
| 2019-03-11 | $15.90 | $16.78 | $15.80 | $16.72 | $11.12 | 8,520,100 |
| 2019-03-08 | $17.40 | $17.66 | $16.04 | $16.04 | $10.67 | 12,124,850 |
| 2019-03-07 | $17.49 | $18.25 | $16.90 | $17.82 | $11.85 | 18,164,410 |
| 2019-03-06 | $17.05 | $18.29 | $16.80 | $17.60 | $11.71 | 18,181,960 |
| 2019-03-05 | $16.81 | $17.11 | $16.51 | $17.10 | $11.37 | 11,832,950 |
| 2019-03-04 | $17.10 | $17.48 | $16.56 | $17.08 | $11.36 | 14,790,290 |
| 2019-03-01 | $16.19 | $17.18 | $15.86 | $17.05 | $11.34 | 15,235,470 |
| 2019-02-28 | $16.48 | $16.60 | $16.00 | $16.14 | $10.74 | 7,038,220 |
| 2019-02-27 | $16.73 | $16.87 | $15.84 | $16.16 | $10.75 | 12,056,230 |
| 2019-02-26 | $17.58 | $17.69 | $16.54 | $16.65 | $11.08 | 18,907,460 |
| 2019-02-25 | $16.91 | $18.47 | $16.80 | $17.78 | $11.83 | 23,170,360 |
| 2019-02-22 | $16.15 | $18.28 | $16.01 | $17.26 | $11.48 | 27,871,050 |
| 2019-02-21 | $16.00 | $16.65 | $15.80 | $16.65 | $11.08 | 28,295,220 |
| 2019-02-20 | $13.80 | $15.14 | $13.80 | $15.14 | $10.07 | 7,939,910 |
| 2019-02-19 | $13.73 | $14.32 | $13.50 | $13.76 | $9.15 | 8,420,120 |
| 2019-02-18 | $13.27 | $13.85 | $13.27 | $13.72 | $9.13 | 7,615,800 |
| 2019-02-15 | $13.30 | $13.48 | $13.13 | $13.23 | $8.80 | 4,755,730 |
| 2019-02-14 | $13.20 | $13.56 | $13.20 | $13.33 | $8.87 | 6,119,370 |
| 2019-02-13 | $13.14 | $13.45 | $13.11 | $13.26 | $8.82 | 6,557,500 |
| 2019-02-12 | $12.63 | $13.66 | $12.63 | $13.30 | $8.85 | 9,044,080 |
| 2019-02-11 | $12.30 | $12.85 | $12.25 | $12.76 | $8.49 | 4,546,380 |
| 2019-02-08 | $12.12 | $12.12 | $12.12 | $12.12 | $8.06 | 0 |
| 2019-02-07 | $12.12 | $12.12 | $12.12 | $12.12 | $8.06 | 0 |
| 2019-02-06 | $12.12 | $12.12 | $12.12 | $12.12 | $8.06 | 0 |
| 2019-02-05 | $12.12 | $12.12 | $12.12 | $12.12 | $8.06 | 0 |
| 2019-02-04 | $12.12 | $12.12 | $12.12 | $12.12 | $8.06 | 0 |
| 2019-02-01 | $11.78 | $12.19 | $11.53 | $12.12 | $8.06 | 4,466,120 |
| 2019-01-31 | $12.10 | $12.33 | $11.18 | $11.45 | $7.62 | 6,128,720 |
| 2019-01-30 | $13.03 | $13.30 | $12.35 | $12.39 | $8.24 | 3,973,810 |
| 2019-01-29 | $13.22 | $13.44 | $13.03 | $13.21 | $8.79 | 3,490,240 |
| 2019-01-28 | $13.94 | $14.07 | $13.30 | $13.32 | $8.86 | 5,546,260 |
| 2019-01-25 | $14.30 | $14.50 | $13.91 | $13.92 | $9.26 | 6,265,120 |
| 2019-01-24 | $14.50 | $14.50 | $14.20 | $14.27 | $9.49 | 8,938,140 |
| 2019-01-23 | $14.14 | $14.95 | $14.05 | $14.79 | $9.84 | 14,412,980 |
| 2019-01-22 | $13.71 | $14.40 | $13.54 | $14.14 | $9.41 | 7,766,420 |
| 2019-01-21 | $13.56 | $14.20 | $13.50 | $13.83 | $9.20 | 5,108,590 |
| 2019-01-18 | $13.38 | $13.68 | $13.30 | $13.49 | $8.97 | 3,044,740 |
| 2019-01-17 | $13.80 | $13.96 | $13.51 | $13.58 | $9.03 | 4,815,100 |
| 2019-01-16 | $13.75 | $14.50 | $13.65 | $14.11 | $9.39 | 6,952,520 |
| 2019-01-15 | $13.44 | $13.76 | $13.40 | $13.70 | $9.11 | 3,425,770 |
| 2019-01-14 | $14.04 | $14.08 | $13.41 | $13.50 | $8.98 | 4,551,120 |
| 2019-01-11 | $14.12 | $14.15 | $13.74 | $14.02 | $9.33 | 4,450,500 |
| 2019-01-10 | $13.95 | $14.38 | $13.88 | $14.10 | $9.38 | 4,703,000 |
| 2019-01-09 | $13.85 | $14.63 | $13.85 | $14.10 | $9.38 | 6,998,670 |
| 2019-01-08 | $14.06 | $14.18 | $13.91 | $13.94 | $9.27 | 4,096,370 |
| 2019-01-07 | $13.73 | $14.20 | $13.72 | $14.19 | $9.44 | 6,419,120 |
| 2019-01-04 | $14.00 | $14.10 | $12.58 | $13.75 | $9.15 | 7,683,410 |
| 2019-01-03 | $14.70 | $14.73 | $13.98 | $13.98 | $9.30 | 7,238,230 |
| 2019-01-02 | $14.65 | $14.78 | $14.41 | $14.76 | $9.82 | 4,963,430 |
| 2019-01-01 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2018-12-31 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2018-12-28 | $15.33 | $15.46 | $14.50 | $14.59 | $9.71 | 8,364,410 |
| 2018-12-27 | $15.89 | $15.96 | $15.20 | $15.21 | $10.12 | 9,825,520 |
| 2018-12-26 | $16.51 | $16.51 | $16.51 | $16.51 | $10.98 | 0 |
| 2018-12-25 | $16.51 | $16.51 | $16.51 | $16.51 | $10.98 | 0 |
| 2018-12-24 | $14.86 | $16.51 | $14.80 | $16.51 | $10.98 | 13,099,390 |
| 2018-12-21 | $14.61 | $15.77 | $14.52 | $15.01 | $9.98 | 8,497,620 |
| 2018-12-20 | $14.49 | $14.70 | $14.41 | $14.66 | $9.75 | 2,478,230 |
| 2018-12-19 | $14.96 | $14.96 | $14.51 | $14.59 | $9.71 | 4,275,740 |
| 2018-12-18 | $14.70 | $15.10 | $14.48 | $14.97 | $9.96 | 6,581,440 |
| 2018-12-17 | $14.35 | $14.67 | $14.35 | $14.64 | $9.74 | 3,200,460 |
| 2018-12-14 | $14.60 | $14.84 | $14.25 | $14.35 | $9.55 | 3,553,630 |
| 2018-12-13 | $14.66 | $14.87 | $14.40 | $14.73 | $9.80 | 3,870,670 |
| 2018-12-12 | $14.40 | $14.98 | $14.33 | $14.69 | $9.77 | 4,848,580 |
| 2018-12-11 | $14.38 | $14.56 | $14.23 | $14.42 | $9.59 | 2,703,020 |
| 2018-12-10 | $14.80 | $14.80 | $14.29 | $14.39 | $9.57 | 3,211,800 |
| 2018-12-07 | $14.86 | $15.05 | $14.73 | $14.88 | $9.90 | 2,988,260 |
| 2018-12-06 | $15.19 | $15.36 | $14.80 | $14.82 | $9.86 | 6,812,700 |
| 2018-12-05 | $15.45 | $15.97 | $15.26 | $15.60 | $10.38 | 5,598,360 |
| 2018-12-04 | $15.56 | $15.85 | $15.46 | $15.81 | $10.52 | 4,796,600 |
| 2018-12-03 | $15.78 | $15.88 | $15.47 | $15.68 | $10.43 | 5,340,000 |
| 2018-11-30 | $15.16 | $15.64 | $15.00 | $15.32 | $10.19 | 4,201,120 |
| 2018-11-29 | $16.10 | $16.20 | $15.15 | $15.15 | $10.08 | 6,447,500 |
| 2018-11-28 | $15.50 | $16.46 | $15.50 | $16.15 | $10.74 | 7,080,170 |
| 2018-11-27 | $15.61 | $15.76 | $15.36 | $15.60 | $10.38 | 3,371,760 |
| 2018-11-26 | $15.80 | $15.95 | $15.30 | $15.46 | $10.28 | 5,596,780 |
| 2018-11-23 | $17.00 | $17.40 | $16.01 | $16.01 | $10.65 | 7,979,880 |
| 2018-11-22 | $16.99 | $17.33 | $16.83 | $17.02 | $11.32 | 5,914,100 |
| 2018-11-21 | $17.50 | $17.52 | $16.66 | $17.25 | $11.47 | 10,982,470 |
| 2018-11-20 | $16.97 | $18.65 | $16.81 | $17.97 | $11.95 | 20,226,490 |
| 2018-11-19 | $16.90 | $17.11 | $16.66 | $17.10 | $11.37 | 6,651,230 |
| 2018-11-16 | $17.19 | $17.23 | $16.85 | $17.01 | $11.31 | 7,958,860 |
| 2018-11-15 | $17.02 | $17.28 | $16.72 | $17.22 | $11.45 | 11,937,590 |
| 2018-11-14 | $16.61 | $17.88 | $16.35 | $17.02 | $11.32 | 13,842,230 |
| 2018-11-13 | $16.28 | $16.80 | $16.12 | $16.61 | $11.05 | 9,156,780 |
| 2018-11-12 | $15.83 | $16.37 | $15.80 | $16.32 | $10.86 | 5,759,580 |
| 2018-11-09 | $16.05 | $16.19 | $15.86 | $15.99 | $10.64 | 4,853,360 |
| 2018-11-08 | $16.51 | $16.67 | $16.10 | $16.20 | $10.78 | 8,524,250 |
| 2018-11-07 | $16.30 | $17.48 | $16.20 | $16.71 | $11.12 | 14,016,550 |
| 2018-11-06 | $16.62 | $16.62 | $15.60 | $16.29 | $10.84 | 7,994,100 |
| 2018-11-05 | $16.50 | $16.92 | $16.16 | $16.75 | $11.14 | 9,764,280 |
| 2018-11-02 | $16.17 | $16.60 | $16.00 | $16.54 | $11.00 | 10,281,860 |
| 2018-11-01 | $15.77 | $16.60 | $15.77 | $16.00 | $10.64 | 9,195,080 |
| 2018-10-31 | $15.71 | $16.15 | $15.56 | $15.83 | $10.53 | 5,605,410 |
| 2018-10-30 | $15.54 | $15.80 | $15.02 | $15.64 | $10.40 | 5,088,450 |
| 2018-10-29 | $15.81 | $15.99 | $15.50 | $15.55 | $10.34 | 3,965,400 |
| 2018-10-26 | $16.12 | $16.45 | $15.69 | $15.88 | $10.56 | 5,634,130 |
| 2018-10-25 | $15.98 | $16.18 | $15.22 | $15.97 | $10.62 | 8,225,070 |
| 2018-10-24 | $16.60 | $17.39 | $16.52 | $16.86 | $11.22 | 9,409,350 |
| 2018-10-23 | $16.69 | $17.33 | $16.26 | $16.56 | $11.02 | 9,908,990 |
| 2018-10-22 | $16.05 | $16.85 | $15.88 | $16.52 | $10.99 | 8,813,870 |
| 2018-10-19 | $15.01 | $16.11 | $14.67 | $15.85 | $10.54 | 6,372,110 |
| 2018-10-18 | $16.54 | $16.54 | $15.22 | $15.51 | $10.32 | 7,549,110 |
| 2018-10-17 | $17.24 | $17.44 | $16.16 | $16.85 | $11.21 | 10,280,810 |
| 2018-10-16 | $17.80 | $17.96 | $17.00 | $17.12 | $11.39 | 12,003,310 |
| 2018-10-15 | $18.70 | $19.30 | $18.00 | $18.20 | $12.11 | 20,167,600 |
| 2018-10-12 | $16.10 | $17.78 | $15.63 | $17.78 | $11.83 | 10,172,080 |
| 2018-10-11 | $16.50 | $17.15 | $16.16 | $16.16 | $10.75 | 7,640,040 |
| 2018-10-10 | $17.76 | $18.80 | $17.36 | $17.95 | $11.94 | 8,603,860 |
| 2018-10-09 | $17.20 | $17.69 | $17.20 | $17.43 | $11.59 | 4,199,440 |
| 2018-10-08 | $17.25 | $17.48 | $17.00 | $17.20 | $11.44 | 4,510,480 |
| 2018-10-05 | $17.78 | $17.78 | $17.78 | $17.78 | $11.83 | 0 |
| 2018-10-04 | $17.78 | $17.78 | $17.78 | $17.78 | $11.83 | 0 |
| 2018-10-03 | $17.78 | $17.78 | $17.78 | $17.78 | $11.83 | 0 |
| 2018-10-02 | $17.78 | $17.78 | $17.78 | $17.78 | $11.83 | 0 |
| 2018-10-01 | $17.78 | $17.78 | $17.78 | $17.78 | $11.83 | 0 |
| 2018-09-28 | $17.50 | $17.94 | $17.40 | $17.78 | $11.83 | 5,601,490 |
| 2018-09-27 | $18.30 | $18.32 | $17.40 | $17.40 | $11.57 | 8,536,880 |
| 2018-09-26 | $18.05 | $18.78 | $17.67 | $18.48 | $12.29 | 10,680,280 |
| 2018-09-25 | $17.82 | $18.25 | $17.77 | $18.00 | $11.97 | 5,430,640 |
| 2018-09-24 | $18.06 | $18.06 | $18.06 | $18.06 | $12.01 | 0 |
| 2018-09-21 | $18.03 | $18.37 | $17.76 | $18.06 | $12.01 | 8,219,360 |
| 2018-09-20 | $18.39 | $18.78 | $17.89 | $18.02 | $11.99 | 9,164,120 |
| 2018-09-19 | $17.61 | $19.48 | $17.46 | $18.74 | $12.47 | 14,555,800 |
| 2018-09-18 | $17.60 | $18.25 | $17.04 | $18.13 | $12.06 | 13,396,090 |
| 2018-09-17 | $19.39 | $19.40 | $18.27 | $18.65 | $12.41 | 10,129,600 |
| 2018-09-14 | $20.30 | $21.40 | $19.33 | $19.66 | $13.08 | 15,975,770 |
| 2018-09-13 | $21.08 | $21.97 | $20.20 | $20.54 | $13.66 | 21,997,780 |
| 2018-09-12 | $18.58 | $20.52 | $18.58 | $20.52 | $13.65 | 13,786,740 |
| 2018-09-11 | $18.19 | $19.10 | $18.10 | $18.65 | $12.41 | 8,758,150 |
| 2018-09-10 | $17.94 | $19.18 | $17.50 | $18.70 | $12.44 | 11,000,750 |
| 2018-09-07 | $18.88 | $19.19 | $18.02 | $18.21 | $12.11 | 7,899,860 |
| 2018-09-06 | $18.26 | $18.48 | $17.66 | $18.45 | $12.27 | 9,601,020 |
| 2018-09-05 | $18.68 | $18.78 | $17.85 | $18.08 | $12.03 | 9,360,740 |
| 2018-09-04 | $18.58 | $19.23 | $18.30 | $18.79 | $12.50 | 8,816,010 |
| 2018-09-03 | $20.14 | $20.14 | $18.22 | $18.66 | $12.41 | 10,305,760 |
| 2018-08-31 | $21.80 | $21.80 | $20.11 | $20.11 | $13.38 | 12,251,800 |
| 2018-08-30 | $21.30 | $23.18 | $21.17 | $22.05 | $14.67 | 17,679,290 |
| 2018-08-29 | $21.17 | $21.17 | $21.17 | $21.17 | $14.08 | 0 |
| 2018-08-28 | $21.17 | $21.17 | $21.17 | $21.17 | $14.08 | 0 |
| 2018-08-27 | $21.17 | $21.17 | $21.17 | $21.17 | $14.08 | 0 |
| 2018-08-24 | $21.17 | $21.17 | $21.17 | $21.17 | $14.08 | 0 |
| 2018-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $14.08 | 0 |
| 2018-08-22 | $22.00 | $22.00 | $21.00 | $21.17 | $14.08 | 13,405,220 |
| 2018-08-21 | $21.06 | $22.69 | $20.80 | $22.00 | $14.63 | 18,799,500 |
| 2018-08-20 | $20.69 | $21.48 | $20.45 | $20.73 | $13.79 | 11,306,910 |
| 2018-08-17 | $21.58 | $21.90 | $20.17 | $20.22 | $13.45 | 12,410,730 |
| 2018-08-16 | $21.38 | $22.89 | $20.98 | $21.41 | $14.24 | 17,091,630 |
| 2018-08-15 | $21.18 | $22.99 | $21.18 | $22.18 | $14.75 | 20,364,870 |
| 2018-08-14 | $22.63 | $24.18 | $21.51 | $21.60 | $14.37 | 31,062,880 |
| 2018-08-13 | $20.00 | $22.28 | $19.46 | $22.28 | $14.82 | 22,652,280 |
| 2018-08-10 | $18.80 | $20.25 | $18.31 | $20.25 | $13.47 | 21,610,800 |
| 2018-08-09 | $17.96 | $19.27 | $17.75 | $18.41 | $12.25 | 10,848,710 |
| 2018-08-08 | $18.55 | $18.69 | $17.53 | $17.89 | $11.90 | 8,948,210 |
| 2018-08-07 | $18.53 | $18.88 | $17.93 | $18.81 | $12.51 | 8,302,260 |
| 2018-08-06 | $18.53 | $18.94 | $17.81 | $18.40 | $12.24 | 7,899,550 |
| 2018-08-03 | $19.50 | $19.66 | $18.51 | $18.73 | $12.46 | 12,106,520 |
| 2018-08-02 | $20.00 | $21.33 | $19.85 | $20.12 | $13.38 | 15,757,260 |
| 2018-08-01 | $20.12 | $20.47 | $19.43 | $19.75 | $13.14 | 7,716,880 |
| 2018-07-31 | $20.20 | $20.48 | $20.00 | $20.13 | $13.39 | 5,777,300 |
| 2018-07-30 | $20.78 | $21.00 | $19.59 | $20.10 | $13.37 | 9,629,200 |
| 2018-07-27 | $20.93 | $22.00 | $20.54 | $21.22 | $14.12 | 11,540,720 |
| 2018-07-26 | $22.60 | $22.61 | $20.63 | $20.93 | $13.92 | 15,752,720 |
| 2018-07-25 | $22.90 | $23.45 | $22.60 | $22.88 | $15.22 | 10,551,850 |
| 2018-07-24 | $22.62 | $23.30 | $22.31 | $22.83 | $15.19 | 11,467,250 |
| 2018-07-23 | $23.80 | $23.88 | $22.60 | $22.89 | $15.23 | 14,102,710 |
| 2018-07-20 | $24.10 | $24.97 | $23.47 | $23.70 | $15.77 | 21,515,070 |
| 2018-07-19 | $22.57 | $24.78 | $22.23 | $24.78 | $16.48 | 26,802,140 |
| 2018-07-18 | $23.40 | $23.42 | $22.44 | $22.53 | $14.99 | 10,974,040 |
| 2018-07-17 | $22.50 | $23.74 | $22.50 | $23.40 | $15.57 | 11,917,690 |
| 2018-07-16 | $23.38 | $23.49 | $22.62 | $22.75 | $15.13 | 13,314,950 |
| 2018-07-13 | $26.10 | $26.10 | $23.56 | $23.99 | $15.96 | 22,899,250 |
| 2018-07-12 | $26.11 | $27.10 | $25.75 | $26.17 | $17.41 | 23,752,300 |
| 2018-07-11 | $24.20 | $27.23 | $23.82 | $26.82 | $17.84 | 28,973,980 |
| 2018-07-10 | $25.00 | $27.26 | $24.75 | $25.41 | $16.90 | 29,917,520 |
| 2018-07-09 | $22.92 | $25.30 | $22.30 | $25.30 | $16.83 | 24,981,720 |
| 2018-07-06 | $23.86 | $24.55 | $22.84 | $23.00 | $15.30 | 18,261,030 |
| 2018-07-05 | $25.31 | $25.65 | $23.86 | $23.86 | $15.87 | 17,073,330 |
| 2018-07-04 | $26.67 | $27.95 | $26.51 | $26.51 | $17.63 | 24,120,210 |
| 2018-07-03 | $28.06 | $31.66 | $27.41 | $29.46 | $19.60 | 38,479,610 |
| 2018-07-02 | $26.00 | $28.86 | $25.69 | $28.86 | $19.20 | 33,836,960 |
| 2018-06-29 | $25.07 | $27.79 | $25.07 | $26.24 | $17.45 | 33,757,070 |
| 2018-06-28 | $32.00 | $32.12 | $27.72 | $27.85 | $18.53 | 41,851,350 |
| 2018-06-27 | $29.40 | $30.80 | $29.00 | $30.80 | $20.49 | 32,586,770 |
| 2018-06-26 | $26.76 | $28.10 | $25.17 | $28.00 | $18.63 | 33,723,130 |
| 2018-06-25 | $26.76 | $26.76 | $26.64 | $26.76 | $17.80 | 18,898,410 |
| 2018-06-22 | $24.33 | $24.33 | $24.33 | $24.33 | $16.18 | 5,723,170 |
| 2018-06-21 | $19.21 | $22.12 | $19.21 | $22.12 | $14.71 | 32,199,690 |
| 2018-06-20 | $16.45 | $20.11 | $16.45 | $20.11 | $13.38 | 30,482,980 |
| 2018-06-19 | $18.28 | $18.28 | $18.28 | $18.28 | $12.16 | 771,300 |
| 2018-06-18 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-15 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-14 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-13 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-12 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-11 | $20.31 | $20.31 | $20.31 | $20.31 | $13.51 | 0 |
| 2018-06-08 | $17.84 | $20.31 | $17.11 | $20.31 | $13.51 | 33,476,140 |
| 2018-06-07 | $16.80 | $18.46 | $16.18 | $18.46 | $12.28 | 37,203,870 |
| 2018-06-06 | $16.78 | $16.78 | $16.78 | $16.78 | $11.16 | 982,780 |
| 2018-06-05 | $15.25 | $15.25 | $15.25 | $15.25 | $10.14 | 2,556,700 |
| 2018-06-04 | $13.09 | $13.86 | $13.09 | $13.86 | $9.22 | 5,626,190 |
| 2018-06-01 | $12.90 | $14.29 | $11.96 | $12.60 | $8.38 | 12,249,970 |
| 2018-05-31 | $22.22 | $24.03 | $21.37 | $24.03 | $8.85 | 7,020,450 |
| 2018-05-30 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-29 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-28 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-25 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-24 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-23 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-22 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-21 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-18 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-17 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-16 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-15 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-14 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-11 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-10 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-09 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-08 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-07 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-04 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-03 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-02 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-05-01 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-30 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-27 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-26 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-25 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-24 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-23 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-20 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-19 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-18 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-17 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-16 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-13 | $23.74 | $23.74 | $23.74 | $23.74 | $8.74 | 0 |
| 2018-04-12 | $23.86 | $24.40 | $23.41 | $23.74 | $8.74 | 6,469,680 |
| 2018-04-11 | $23.05 | $24.96 | $23.05 | $24.48 | $9.01 | 11,329,220 |
| 2018-04-10 | $23.11 | $23.96 | $22.34 | $22.85 | $8.41 | 6,359,440 |
| 2018-04-09 | $21.54 | $23.50 | $21.31 | $23.50 | $8.65 | 7,211,560 |
| 2018-04-06 | $22.30 | $22.30 | $22.30 | $22.30 | $8.21 | 0 |
| 2018-04-05 | $22.30 | $22.30 | $22.30 | $22.30 | $8.21 | 0 |
| 2018-04-04 | $21.70 | $22.88 | $21.41 | $22.30 | $8.21 | 6,389,210 |
| 2018-04-03 | $21.90 | $22.30 | $21.41 | $21.46 | $7.90 | 4,881,040 |
| 2018-04-02 | $22.46 | $23.46 | $22.46 | $22.70 | $8.36 | 6,381,670 |
| 2018-03-30 | $22.55 | $22.94 | $22.28 | $22.40 | $8.25 | 5,463,120 |
| 2018-03-29 | $22.50 | $22.86 | $21.81 | $22.03 | $8.11 | 5,250,510 |
| 2018-03-28 | $21.41 | $23.99 | $20.85 | $23.10 | $8.50 | 9,268,710 |
| 2018-03-27 | $22.10 | $22.99 | $22.00 | $22.47 | $8.27 | 5,827,420 |
| 2018-03-26 | $20.85 | $22.20 | $20.22 | $21.83 | $8.04 | 5,161,960 |
| 2018-03-23 | $23.17 | $23.32 | $21.95 | $21.95 | $8.08 | 3,855,960 |
| 2018-03-22 | $23.70 | $24.45 | $23.60 | $24.39 | $8.98 | 6,845,830 |
| 2018-03-21 | $24.75 | $26.00 | $23.60 | $23.70 | $8.72 | 9,933,220 |
| 2018-03-20 | $24.99 | $25.22 | $24.20 | $24.89 | $9.16 | 10,007,640 |
| 2018-03-19 | $23.72 | $26.62 | $23.72 | $26.20 | $9.64 | 17,248,610 |
| 2018-03-16 | $22.50 | $25.28 | $22.34 | $24.20 | $8.91 | 9,956,980 |
| 2018-03-15 | $24.00 | $24.00 | $21.91 | $22.99 | $8.46 | 12,092,930 |
| 2018-03-14 | $23.98 | $23.98 | $23.98 | $23.98 | $8.83 | 2,027,880 |
| 2018-03-13 | $21.80 | $21.80 | $21.80 | $21.80 | $8.02 | 622,300 |
| 2018-03-12 | $19.82 | $19.82 | $19.82 | $19.82 | $7.30 | 552,270 |
| 2018-03-09 | $18.30 | $18.88 | $17.91 | $18.02 | $6.63 | 4,091,300 |
| 2018-03-08 | $16.29 | $17.86 | $16.25 | $17.86 | $6.57 | 1,446,310 |
| 2018-03-07 | $16.40 | $16.40 | $16.10 | $16.24 | $5.98 | 640,100 |
| 2018-03-06 | $16.35 | $16.59 | $16.17 | $16.38 | $6.03 | 866,730 |
| 2018-03-05 | $15.77 | $16.25 | $15.77 | $16.15 | $5.94 | 779,080 |
| 2018-03-02 | $15.96 | $16.13 | $15.60 | $15.83 | $5.83 | 548,200 |
| 2018-03-01 | $15.68 | $15.99 | $15.55 | $15.97 | $5.88 | 592,150 |
| 2018-02-28 | $15.66 | $15.86 | $15.50 | $15.72 | $5.79 | 512,080 |
| 2018-02-27 | $15.74 | $16.02 | $15.60 | $15.76 | $5.80 | 717,220 |
| 2018-02-26 | $15.39 | $15.79 | $15.24 | $15.75 | $5.80 | 853,890 |
| 2018-02-23 | $15.07 | $15.31 | $15.07 | $15.18 | $5.59 | 359,210 |
| 2018-02-22 | $14.87 | $15.10 | $14.83 | $15.07 | $5.55 | 372,810 |
| 2018-02-21 | $14.73 | $14.73 | $14.73 | $14.73 | $5.42 | 0 |
| 2018-02-20 | $14.73 | $14.73 | $14.73 | $14.73 | $5.42 | 0 |
| 2018-02-19 | $14.73 | $14.73 | $14.73 | $14.73 | $5.42 | 0 |
| 2018-02-16 | $14.73 | $14.73 | $14.73 | $14.73 | $5.42 | 0 |
| 2018-02-15 | $14.73 | $14.73 | $14.73 | $14.73 | $5.42 | 0 |
| 2018-02-14 | $14.95 | $14.95 | $14.68 | $14.73 | $5.42 | 398,180 |
| 2018-02-13 | $15.18 | $15.18 | $14.82 | $14.85 | $5.47 | 346,700 |
| 2018-02-12 | $14.70 | $15.05 | $14.61 | $14.90 | $5.48 | 508,280 |
| 2018-02-09 | $14.52 | $14.83 | $14.24 | $14.42 | $5.31 | 511,990 |
| 2018-02-08 | $14.68 | $15.12 | $14.54 | $15.00 | $5.52 | 458,320 |
| 2018-02-07 | $14.70 | $15.09 | $14.21 | $14.79 | $5.44 | 801,020 |
| 2018-02-06 | $15.90 | $15.91 | $14.31 | $14.36 | $5.29 | 774,410 |
| 2018-02-05 | $16.22 | $16.22 | $15.82 | $15.90 | $5.85 | 338,400 |
| 2018-02-02 | $16.61 | $16.71 | $15.42 | $16.32 | $6.01 | 623,360 |
| 2018-02-01 | $17.95 | $18.14 | $16.48 | $16.75 | $6.17 | 947,100 |
| 2018-01-31 | $18.57 | $18.63 | $17.82 | $17.95 | $6.61 | 969,270 |
| 2018-01-30 | $18.50 | $18.74 | $18.50 | $18.64 | $6.86 | 380,700 |
| 2018-01-29 | $18.75 | $18.90 | $18.36 | $18.60 | $6.85 | 493,810 |
| 2018-01-26 | $19.15 | $19.29 | $18.66 | $18.73 | $6.89 | 996,490 |
| 2018-01-25 | $19.48 | $19.84 | $19.17 | $19.19 | $7.06 | 1,351,740 |
| 2018-01-24 | $19.11 | $19.43 | $18.96 | $19.38 | $7.13 | 979,760 |
| 2018-01-23 | $18.92 | $19.27 | $18.92 | $19.07 | $7.02 | 501,390 |
| 2018-01-22 | $19.09 | $19.27 | $18.63 | $19.07 | $7.02 | 825,930 |
| 2018-01-19 | $19.00 | $19.36 | $19.00 | $19.19 | $7.06 | 1,193,260 |
| 2018-01-18 | $19.01 | $19.18 | $18.81 | $19.09 | $7.03 | 669,580 |
| 2018-01-17 | $18.55 | $19.25 | $18.42 | $19.07 | $7.02 | 1,361,050 |
| 2018-01-16 | $18.23 | $18.82 | $18.23 | $18.65 | $6.86 | 840,070 |
| 2018-01-15 | $19.39 | $19.39 | $18.12 | $18.44 | $6.79 | 1,297,370 |
| 2018-01-12 | $19.22 | $19.52 | $19.04 | $19.40 | $7.14 | 930,500 |
| 2018-01-11 | $19.04 | $19.39 | $18.82 | $19.30 | $7.10 | 918,240 |
| 2018-01-10 | $19.40 | $19.51 | $18.80 | $19.05 | $7.01 | 953,590 |
| 2018-01-09 | $19.34 | $19.53 | $19.28 | $19.47 | $7.17 | 621,700 |
| 2018-01-08 | $19.46 | $19.57 | $19.18 | $19.34 | $7.12 | 755,280 |
| 2018-01-05 | $19.47 | $19.79 | $19.38 | $19.42 | $7.15 | 878,440 |
| 2018-01-04 | $19.68 | $19.69 | $19.36 | $19.43 | $7.15 | 677,790 |
| 2018-01-03 | $19.50 | $19.77 | $19.44 | $19.66 | $7.24 | 1,043,460 |
| 2018-01-02 | $19.48 | $19.62 | $19.41 | $19.57 | $7.20 | 562,990 |
| 2018-01-01 | $19.54 | $19.54 | $19.54 | $19.54 | $7.19 | 0 |
| 2017-12-29 | $19.50 | $19.60 | $19.35 | $19.54 | $7.19 | 931,390 |
| 2017-12-28 | $19.26 | $19.77 | $19.17 | $19.52 | $7.19 | 1,209,370 |
| 2017-12-27 | $19.73 | $19.81 | $19.30 | $19.36 | $7.13 | 1,762,150 |
| 2017-12-26 | $19.30 | $20.16 | $19.21 | $19.95 | $7.34 | 2,818,720 |
| 2017-12-25 | $19.25 | $20.01 | $18.89 | $19.63 | $7.23 | 2,765,200 |
| 2017-12-22 | $18.60 | $19.52 | $18.45 | $19.38 | $7.13 | 1,483,260 |
| 2017-12-21 | $18.70 | $18.78 | $18.11 | $18.59 | $6.84 | 686,820 |
| 2017-12-20 | $19.10 | $19.12 | $18.62 | $18.80 | $6.92 | 395,300 |
| 2017-12-19 | $18.86 | $19.10 | $18.79 | $19.04 | $7.01 | 491,540 |
| 2017-12-18 | $18.92 | $19.13 | $18.65 | $18.77 | $6.91 | 396,500 |
| 2017-12-15 | $18.89 | $19.17 | $18.72 | $18.96 | $6.98 | 442,940 |
| 2017-12-14 | $19.16 | $19.18 | $18.71 | $19.01 | $7.00 | 424,900 |
| 2017-12-13 | $18.44 | $19.05 | $18.44 | $19.04 | $7.01 | 506,780 |
| 2017-12-12 | $19.04 | $19.08 | $18.51 | $18.79 | $6.92 | 606,180 |
| 2017-12-11 | $18.98 | $19.23 | $18.79 | $19.10 | $7.03 | 554,330 |
| 2017-12-08 | $18.46 | $19.12 | $18.46 | $18.98 | $6.99 | 612,780 |
| 2017-12-07 | $18.60 | $18.75 | $18.51 | $18.59 | $6.84 | 545,780 |
| 2017-12-06 | $18.18 | $18.66 | $18.12 | $18.60 | $6.85 | 928,310 |
| 2017-12-05 | $19.15 | $19.33 | $17.88 | $18.15 | $6.68 | 1,066,900 |
| 2017-12-04 | $20.41 | $20.41 | $19.00 | $19.13 | $7.04 | 1,479,280 |
| 2017-12-01 | $20.10 | $20.41 | $20.03 | $20.41 | $7.51 | 716,210 |
| 2017-11-30 | $19.87 | $20.40 | $19.87 | $20.10 | $7.40 | 606,070 |
| 2017-11-29 | $20.12 | $20.12 | $19.51 | $19.97 | $7.35 | 651,360 |
| 2017-11-28 | $19.61 | $20.12 | $19.43 | $20.09 | $7.39 | 679,410 |
| 2017-11-27 | $19.84 | $20.01 | $19.35 | $19.48 | $7.17 | 751,000 |
| 2017-11-24 | $20.13 | $20.13 | $19.76 | $19.84 | $7.30 | 946,270 |
| 2017-11-23 | $20.41 | $20.54 | $19.88 | $20.13 | $7.41 | 939,370 |
| 2017-11-22 | $20.44 | $20.79 | $20.09 | $20.41 | $7.51 | 931,910 |
| 2017-11-21 | $20.52 | $20.90 | $20.00 | $20.44 | $7.52 | 1,250,840 |
| 2017-11-20 | $20.10 | $20.59 | $19.96 | $20.47 | $7.53 | 1,303,450 |
| 2017-11-17 | $21.82 | $22.21 | $19.90 | $19.99 | $7.36 | 2,236,990 |
| 2017-11-16 | $22.89 | $22.93 | $22.08 | $22.10 | $8.13 | 1,388,080 |
| 2017-11-15 | $22.92 | $23.15 | $22.40 | $22.85 | $8.41 | 1,237,990 |
| 2017-11-14 | $23.11 | $23.39 | $22.55 | $22.94 | $8.44 | 1,915,090 |
| 2017-11-13 | $23.67 | $23.82 | $23.08 | $23.30 | $8.58 | 1,957,900 |
| 2017-11-10 | $22.98 | $23.73 | $22.76 | $23.60 | $8.69 | 3,203,990 |
| 2017-11-09 | $22.60 | $22.92 | $22.35 | $22.91 | $8.43 | 1,323,780 |
| 2017-11-08 | $22.39 | $22.98 | $22.30 | $22.60 | $8.32 | 1,867,860 |
| 2017-11-07 | $22.13 | $22.48 | $22.07 | $22.39 | $8.24 | 1,374,990 |
| 2017-11-06 | $22.01 | $22.29 | $21.82 | $22.27 | $8.20 | 1,196,690 |
| 2017-11-03 | $21.71 | $22.19 | $21.58 | $21.65 | $7.97 | 1,036,760 |
| 2017-11-02 | $22.01 | $22.16 | $21.65 | $21.79 | $8.02 | 1,177,630 |
| 2017-11-01 | $21.80 | $22.29 | $21.73 | $22.01 | $8.10 | 1,297,400 |
| 2017-10-31 | $21.55 | $21.80 | $21.35 | $21.77 | $8.01 | 1,397,400 |
| 2017-10-30 | $23.25 | $23.25 | $21.29 | $21.41 | $7.88 | 2,278,020 |
| 2017-10-27 | $23.59 | $23.80 | $23.16 | $23.27 | $8.57 | 1,251,380 |
| 2017-10-26 | $23.40 | $23.68 | $23.35 | $23.56 | $8.67 | 1,523,600 |
| 2017-10-25 | $22.97 | $23.68 | $22.70 | $23.58 | $8.68 | 1,543,110 |
| 2017-10-24 | $23.10 | $23.39 | $22.57 | $22.97 | $8.46 | 1,120,570 |
| 2017-10-23 | $22.80 | $23.31 | $22.56 | $23.28 | $8.57 | 1,038,000 |
| 2017-10-20 | $22.45 | $22.83 | $22.20 | $22.81 | $8.40 | 995,450 |
| 2017-10-19 | $22.73 | $22.85 | $22.16 | $22.46 | $8.27 | 1,499,580 |
| 2017-10-18 | $23.60 | $23.93 | $22.60 | $22.73 | $8.37 | 1,749,260 |
| 2017-10-17 | $23.20 | $23.85 | $23.10 | $23.61 | $8.64 | 1,500,170 |
| 2017-10-16 | $25.19 | $25.19 | $23.30 | $23.37 | $8.56 | 3,280,140 |
| 2017-10-13 | $24.68 | $25.44 | $24.01 | $25.23 | $9.24 | 2,545,140 |
| 2017-10-12 | $24.55 | $25.17 | $24.24 | $24.83 | $9.09 | 2,508,180 |
| 2017-10-11 | $25.61 | $25.80 | $24.70 | $24.85 | $9.10 | 3,536,700 |
| 2017-10-10 | $24.87 | $25.98 | $24.65 | $25.93 | $9.49 | 4,411,000 |
| 2017-10-09 | $24.93 | $25.14 | $24.51 | $24.88 | $9.11 | 2,370,180 |
| 2017-10-06 | $24.71 | $24.71 | $24.71 | $24.71 | $9.05 | 0 |
| 2017-10-05 | $24.71 | $24.71 | $24.71 | $24.71 | $9.05 | 0 |
| 2017-10-04 | $24.71 | $24.71 | $24.71 | $24.71 | $9.05 | 0 |
| 2017-10-03 | $24.71 | $24.71 | $24.71 | $24.71 | $9.05 | 0 |
| 2017-10-02 | $24.71 | $24.71 | $24.71 | $24.71 | $9.05 | 0 |
| 2017-09-29 | $24.88 | $25.47 | $24.39 | $24.71 | $9.05 | 3,306,200 |
| 2017-09-28 | $25.64 | $25.90 | $25.00 | $25.00 | $9.15 | 4,170,940 |
| 2017-09-27 | $25.20 | $26.18 | $24.76 | $25.96 | $9.51 | 5,522,700 |
| 2017-09-26 | $26.25 | $26.27 | $25.02 | $25.29 | $9.26 | 6,449,980 |
| 2017-09-25 | $24.60 | $26.18 | $24.36 | $26.00 | $9.52 | 7,750,670 |
| 2017-09-22 | $23.96 | $25.39 | $23.30 | $24.73 | $9.06 | 5,695,490 |
| 2017-09-21 | $23.66 | $24.45 | $23.66 | $24.02 | $8.80 | 3,184,300 |
| 2017-09-20 | $23.17 | $23.83 | $23.02 | $23.74 | $8.69 | 2,549,730 |
| 2017-09-19 | $23.43 | $23.48 | $23.01 | $23.23 | $8.51 | 1,648,740 |
| 2017-09-18 | $23.18 | $23.67 | $22.93 | $23.20 | $8.49 | 1,767,680 |
| 2017-09-15 | $24.09 | $24.09 | $23.28 | $23.36 | $8.55 | 2,601,840 |
| 2017-09-14 | $24.11 | $24.68 | $23.92 | $24.14 | $8.84 | 2,160,160 |
| 2017-09-13 | $24.05 | $24.46 | $23.95 | $24.08 | $8.82 | 1,852,040 |
| 2017-09-12 | $25.35 | $25.35 | $24.24 | $24.24 | $8.88 | 4,049,610 |
| 2017-09-11 | $23.90 | $24.98 | $23.88 | $24.96 | $9.14 | 3,731,350 |
| 2017-09-08 | $24.32 | $24.64 | $23.82 | $24.04 | $8.80 | 3,374,770 |
| 2017-09-07 | $24.30 | $25.43 | $24.30 | $24.51 | $8.97 | 5,641,280 |
| 2017-09-06 | $23.99 | $24.88 | $23.28 | $24.68 | $9.04 | 5,706,340 |
| 2017-09-05 | $23.85 | $24.98 | $23.66 | $24.26 | $8.88 | 5,833,310 |
| 2017-09-04 | $24.45 | $24.45 | $23.75 | $23.91 | $8.75 | 5,509,640 |
| 2017-09-01 | $24.50 | $25.75 | $23.53 | $24.70 | $9.04 | 11,117,030 |
| 2017-08-31 | $21.90 | $24.06 | $21.90 | $24.06 | $8.81 | 7,373,690 |
| 2017-08-30 | $22.10 | $22.53 | $21.66 | $21.87 | $8.01 | 4,102,410 |
| 2017-08-29 | $22.32 | $23.53 | $21.92 | $22.60 | $8.28 | 6,788,290 |
| 2017-08-28 | $21.76 | $22.70 | $21.76 | $22.40 | $8.20 | 5,533,190 |
| 2017-08-25 | $20.75 | $21.97 | $20.60 | $21.69 | $7.94 | 4,890,870 |
| 2017-08-24 | $21.01 | $21.72 | $20.85 | $20.94 | $7.67 | 5,248,100 |
| 2017-08-23 | $20.47 | $21.50 | $20.17 | $21.25 | $7.78 | 4,731,140 |
| 2017-08-22 | $20.78 | $20.93 | $20.51 | $20.60 | $7.54 | 3,067,550 |
| 2017-08-21 | $19.84 | $21.43 | $19.84 | $20.88 | $7.65 | 4,830,430 |
| 2017-08-18 | $20.01 | $20.16 | $19.72 | $19.83 | $7.26 | 1,749,020 |
| 2017-08-17 | $20.30 | $20.30 | $19.88 | $20.20 | $7.40 | 2,968,470 |
| 2017-08-16 | $19.60 | $20.50 | $19.51 | $20.38 | $7.46 | 3,893,240 |
| 2017-08-15 | $19.25 | $19.69 | $19.25 | $19.60 | $7.18 | 1,774,030 |
| 2017-08-14 | $18.90 | $19.37 | $18.90 | $19.28 | $7.06 | 1,315,310 |
| 2017-08-11 | $19.19 | $19.35 | $18.87 | $18.91 | $6.92 | 1,420,420 |
| 2017-08-10 | $19.79 | $19.94 | $19.05 | $19.21 | $7.03 | 2,020,970 |
| 2017-08-09 | $20.04 | $20.05 | $19.70 | $19.78 | $7.24 | 1,374,420 |
| 2017-08-08 | $19.99 | $20.27 | $19.51 | $20.01 | $7.33 | 1,653,610 |
| 2017-08-07 | $19.99 | $20.18 | $19.83 | $19.98 | $7.32 | 1,344,560 |
| 2017-08-04 | $19.90 | $20.30 | $19.83 | $19.87 | $7.28 | 1,404,290 |
| 2017-08-03 | $19.70 | $20.38 | $19.62 | $19.95 | $7.30 | 1,938,930 |
| 2017-08-02 | $20.24 | $20.27 | $19.79 | $19.80 | $7.25 | 1,763,470 |
| 2017-08-01 | $20.13 | $20.32 | $19.91 | $20.27 | $7.42 | 1,631,500 |
| 2017-07-31 | $20.20 | $20.49 | $20.02 | $20.25 | $7.41 | 1,403,030 |
| 2017-07-28 | $20.69 | $20.78 | $20.15 | $20.16 | $7.38 | 2,318,960 |
| 2017-07-27 | $19.83 | $20.88 | $19.77 | $20.78 | $7.61 | 3,540,460 |
| 2017-07-26 | $20.18 | $20.39 | $19.71 | $19.90 | $7.29 | 1,530,970 |
| 2017-07-25 | $20.22 | $20.46 | $20.00 | $20.18 | $7.39 | 1,799,120 |
| 2017-07-24 | $19.67 | $20.31 | $19.22 | $20.23 | $7.41 | 2,487,130 |
| 2017-07-21 | $20.20 | $20.39 | $19.70 | $19.75 | $7.23 | 1,858,060 |
| 2017-07-20 | $20.44 | $20.82 | $20.15 | $20.18 | $7.39 | 2,071,120 |
| 2017-07-19 | $20.39 | $20.43 | $19.82 | $20.31 | $7.44 | 1,986,730 |
| 2017-07-18 | $19.99 | $20.79 | $19.76 | $20.39 | $7.47 | 2,914,880 |
| 2017-07-17 | $22.60 | $22.60 | $20.80 | $20.80 | $7.62 | 3,069,520 |
| 2017-07-14 | $23.45 | $23.82 | $22.94 | $23.11 | $8.46 | 2,696,480 |
| 2017-07-13 | $24.18 | $24.36 | $23.63 | $23.74 | $8.69 | 2,156,880 |
| 2017-07-12 | $23.89 | $24.37 | $23.61 | $24.36 | $8.92 | 2,650,930 |
| 2017-07-11 | $24.04 | $24.45 | $23.81 | $23.84 | $8.73 | 2,621,990 |
| 2017-07-10 | $25.61 | $25.61 | $24.20 | $24.35 | $8.92 | 6,097,160 |
| 2017-07-07 | $26.05 | $27.30 | $25.91 | $26.08 | $9.55 | 7,092,750 |
| 2017-07-06 | $25.68 | $26.38 | $25.03 | $26.36 | $9.65 | 7,031,480 |
| 2017-07-05 | $24.55 | $25.95 | $24.48 | $25.78 | $9.44 | 6,452,280 |
| 2017-07-04 | $25.00 | $25.13 | $24.39 | $24.74 | $9.06 | 3,226,760 |
| 2017-07-03 | $24.56 | $24.98 | $24.15 | $24.90 | $9.12 | 3,460,280 |
| 2017-06-30 | $23.72 | $23.72 | $23.72 | $23.72 | $8.69 | 0 |
| 2017-06-29 | $23.72 | $23.72 | $23.72 | $23.72 | $8.69 | 0 |
| 2017-06-28 | $24.36 | $24.37 | $23.51 | $23.72 | $8.69 | 2,612,580 |
| 2017-06-27 | $24.70 | $25.18 | $24.32 | $24.47 | $8.96 | 3,062,710 |
| 2017-06-26 | $24.25 | $24.78 | $23.80 | $24.71 | $9.05 | 3,491,570 |
| 2017-06-23 | $24.52 | $25.20 | $23.30 | $24.29 | $8.89 | 4,463,930 |
| 2017-06-22 | $25.98 | $26.16 | $24.88 | $24.98 | $9.15 | 4,443,390 |
| 2017-06-21 | $26.00 | $26.40 | $25.59 | $25.98 | $9.51 | 4,401,940 |
| 2017-06-20 | $27.18 | $27.48 | $26.12 | $26.22 | $9.60 | 5,346,900 |
| 2017-06-19 | $26.05 | $26.83 | $25.83 | $26.55 | $9.72 | 4,592,160 |
| 2017-06-16 | $26.65 | $27.58 | $26.25 | $26.26 | $9.62 | 6,585,720 |
| 2017-06-15 | $25.34 | $26.80 | $25.34 | $26.30 | $9.63 | 7,044,120 |
| 2017-06-14 | $26.12 | $26.38 | $25.21 | $25.49 | $9.33 | 6,183,010 |
| 2017-06-13 | $26.11 | $26.85 | $25.90 | $26.45 | $9.68 | 5,997,060 |
| 2017-06-12 | $27.50 | $27.50 | $25.85 | $26.08 | $9.55 | 8,595,050 |
| 2017-06-09 | $27.98 | $29.71 | $27.79 | $28.72 | $10.52 | 8,562,280 |
| 2017-06-08 | $29.80 | $29.91 | $28.30 | $28.40 | $10.40 | 10,498,050 |
| 2017-06-07 | $29.25 | $30.90 | $29.00 | $30.30 | $11.09 | 10,689,660 |
| 2017-06-06 | $30.00 | $30.39 | $27.92 | $29.38 | $10.76 | 11,075,080 |
| 2017-06-05 | $32.01 | $33.30 | $31.00 | $31.00 | $11.35 | 12,515,190 |
| 2017-06-02 | $31.66 | $32.20 | $31.66 | $31.66 | $11.59 | 9,953,390 |
| 2017-06-01 | $33.48 | $36.45 | $31.82 | $35.18 | $12.88 | 20,252,970 |
| 2017-05-31 | $32.68 | $34.54 | $32.22 | $34.54 | $12.65 | 17,230,700 |
| 2017-05-30 | $31.40 | $31.40 | $31.40 | $31.40 | $11.50 | 0 |
| 2017-05-29 | $31.40 | $31.40 | $31.40 | $31.40 | $11.50 | 0 |
| 2017-05-26 | $30.20 | $32.99 | $29.65 | $31.40 | $11.50 | 14,645,810 |
| 2017-05-25 | $31.01 | $31.58 | $28.61 | $30.99 | $11.35 | 13,102,440 |
| 2017-05-24 | $29.89 | $33.28 | $29.61 | $31.69 | $11.60 | 15,919,550 |
| 2017-05-23 | $27.86 | $30.69 | $27.86 | $30.69 | $11.24 | 6,363,490 |
| 2017-05-22 | $27.75 | $29.36 | $27.75 | $27.90 | $10.22 | 11,723,660 |
| 2017-05-19 | $31.40 | $31.90 | $30.49 | $30.49 | $11.16 | 5,092,200 |
| 2017-05-18 | $35.00 | $36.67 | $33.60 | $33.88 | $12.41 | 18,885,650 |
| 2017-05-17 | $33.47 | $33.48 | $32.68 | $33.48 | $12.26 | 4,905,030 |
| 2017-05-16 | $30.44 | $30.44 | $30.44 | $30.44 | $11.15 | 206,940 |
| 2017-05-15 | $27.67 | $27.67 | $27.67 | $27.67 | $10.13 | 49,660 |
| 2017-05-12 | $25.15 | $25.15 | $25.15 | $25.15 | $9.21 | 48,010 |
| 2017-05-11 | $22.86 | $22.86 | $22.86 | $22.86 | $8.37 | 27,970 |
| 2017-05-10 | $20.78 | $20.78 | $20.78 | $20.78 | $7.61 | 9,710 |
| 2017-05-09 | $18.89 | $18.89 | $18.89 | $18.89 | $6.92 | 8,500 |
| 2017-05-08 | $17.17 | $17.17 | $17.17 | $17.17 | $6.29 | 3,500 |
| 2017-05-05 | $15.61 | $15.61 | $15.61 | $15.61 | $5.72 | 3,600 |
| 2017-05-04 | $14.19 | $14.19 | $14.19 | $14.19 | $5.20 | 2,500 |
| 2017-05-03 | $10.75 | $12.90 | $10.75 | $12.90 | $4.72 | 9,300 |