Huangshan Tourism Development Company Ltd (600054) Exchange: SHG
Data as of Aug. 20, 2025
$12.12 ($0.11) 0.92%
Huangshan Tourism Development Company Ltd - Daily Information
Click for more stock information on Huangshan Tourism Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.98 |
| Previous Close | $12.12 |
| High | $12.17 |
| Low | $11.93 |
| Adjusted Open | $11.98 |
| Previous Adjusted Close | $12.12 |
| Adjusted High | $12.17 |
| Adjusted Low | $11.93 |
Invest in Huangshan Tourism Development Company Ltd (600054)
Historical Stock Data for Huangshan Tourism Development Company Ltd (600054)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $11.98 | $12.17 | $11.93 | $12.12 | $12.12 | 14,140,600 |
| 2025-08-19 | $12.12 | $12.17 | $11.97 | $12.01 | $12.01 | 22,957,390 |
| 2025-08-18 | $11.89 | $12.58 | $11.84 | $12.31 | $12.31 | 35,799,100 |
| 2025-08-15 | $11.75 | $11.90 | $11.70 | $11.89 | $11.89 | 12,538,230 |
| 2025-08-14 | $11.74 | $11.90 | $11.70 | $11.78 | $11.78 | 12,959,880 |
| 2025-08-13 | $11.85 | $11.85 | $11.72 | $11.75 | $11.75 | 7,563,900 |
| 2025-08-12 | $11.75 | $11.79 | $11.73 | $11.75 | $11.75 | 6,507,240 |
| 2025-08-11 | $11.79 | $11.79 | $11.69 | $11.76 | $11.76 | 7,204,150 |
| 2025-08-08 | $11.71 | $11.79 | $11.63 | $11.78 | $11.78 | 12,070,130 |
| 2025-08-07 | $11.63 | $11.92 | $11.62 | $11.71 | $11.71 | 11,092,240 |
| 2025-08-06 | $11.65 | $11.66 | $11.61 | $11.63 | $11.63 | 4,230,640 |
| 2025-08-05 | $11.61 | $11.67 | $11.61 | $11.66 | $11.66 | 4,207,100 |
| 2025-08-04 | $11.55 | $11.62 | $11.54 | $11.62 | $11.62 | 4,898,100 |
| 2025-08-01 | $11.60 | $11.64 | $11.53 | $11.58 | $11.58 | 6,029,840 |
| 2025-07-31 | $11.84 | $11.84 | $11.59 | $11.60 | $11.60 | 10,452,810 |
| 2025-07-30 | $11.74 | $11.89 | $11.70 | $11.84 | $11.84 | 11,784,810 |
| 2025-07-29 | $11.77 | $11.85 | $11.69 | $11.75 | $11.75 | 6,871,680 |
| 2025-07-28 | $11.80 | $11.93 | $11.77 | $11.79 | $11.79 | 7,490,020 |
| 2025-07-25 | $11.82 | $11.89 | $11.76 | $11.77 | $11.77 | 8,341,030 |
| 2025-07-24 | $11.66 | $11.83 | $11.65 | $11.83 | $11.83 | 11,787,060 |
| 2025-07-23 | $11.73 | $11.77 | $11.67 | $11.69 | $11.69 | 8,158,390 |
| 2025-07-22 | $11.73 | $11.74 | $11.65 | $11.73 | $11.73 | 8,168,220 |
| 2025-07-21 | $11.69 | $11.72 | $11.65 | $11.72 | $11.72 | 7,136,820 |
| 2025-07-18 | $11.63 | $11.69 | $11.61 | $11.67 | $11.67 | 5,038,120 |
| 2025-07-17 | $11.61 | $11.68 | $11.57 | $11.63 | $11.63 | 4,668,780 |
| 2025-07-16 | $11.53 | $11.65 | $11.52 | $11.62 | $11.62 | 4,422,060 |
| 2025-07-15 | $11.67 | $11.67 | $11.50 | $11.55 | $11.55 | 7,709,450 |
| 2025-07-14 | $11.73 | $11.77 | $11.66 | $11.67 | $11.67 | 6,385,550 |
| 2025-07-11 | $11.69 | $11.74 | $11.66 | $11.73 | $11.73 | 7,619,010 |
| 2025-07-10 | $11.65 | $11.69 | $11.61 | $11.69 | $11.69 | 6,340,040 |
| 2025-07-09 | $11.65 | $11.74 | $11.62 | $11.67 | $11.67 | 8,266,420 |
| 2025-07-08 | $11.60 | $11.67 | $11.59 | $11.65 | $11.65 | 5,703,910 |
| 2025-07-07 | $11.60 | $11.69 | $11.59 | $11.64 | $11.64 | 5,417,390 |
| 2025-07-04 | $11.62 | $11.65 | $11.58 | $11.60 | $11.60 | 5,584,140 |
| 2025-07-03 | $11.59 | $11.66 | $11.59 | $11.64 | $11.64 | 5,794,660 |
| 2025-07-02 | $11.68 | $11.74 | $11.61 | $11.62 | $11.62 | 8,199,210 |
| 2025-06-30 | $11.69 | $11.75 | $11.62 | $11.74 | $11.74 | 11,372,820 |
| 2025-06-27 | $11.78 | $11.78 | $11.60 | $11.67 | $11.67 | 29,394,650 |
| 2025-06-26 | $11.36 | $12.50 | $11.33 | $12.03 | $12.03 | 43,193,660 |
| 2025-06-25 | $11.39 | $11.40 | $11.28 | $11.36 | $11.36 | 4,902,150 |
| 2025-06-24 | $11.35 | $11.48 | $11.35 | $11.47 | $11.47 | 4,693,310 |
| 2025-06-23 | $11.30 | $11.37 | $11.27 | $11.33 | $11.33 | 4,077,270 |
| 2025-06-20 | $11.37 | $11.43 | $11.34 | $11.34 | $11.34 | 2,667,100 |
| 2025-06-19 | $11.46 | $11.55 | $11.33 | $11.37 | $11.37 | 5,163,140 |
| 2025-06-18 | $11.46 | $11.50 | $11.43 | $11.48 | $11.48 | 2,798,000 |
| 2025-06-17 | $11.45 | $11.57 | $11.45 | $11.47 | $11.47 | 4,687,140 |
| 2025-06-13 | $11.65 | $11.71 | $11.42 | $11.49 | $11.49 | 7,591,700 |
| 2025-06-12 | $11.73 | $11.74 | $11.63 | $11.64 | $11.64 | 4,502,700 |
| 2025-06-11 | $11.74 | $11.77 | $11.70 | $11.72 | $11.72 | 4,168,450 |
| 2025-06-10 | $11.77 | $11.77 | $11.57 | $11.70 | $11.70 | 6,401,200 |
| 2025-06-09 | $11.77 | $11.79 | $11.70 | $11.74 | $11.74 | 4,859,850 |
| 2025-06-06 | $11.72 | $11.80 | $11.61 | $11.77 | $11.77 | 7,792,300 |
| 2025-06-05 | $11.75 | $11.85 | $11.67 | $11.75 | $11.75 | 8,634,940 |
| 2025-06-04 | $11.46 | $11.85 | $11.45 | $11.79 | $11.79 | 19,663,630 |
| 2025-06-03 | $11.39 | $11.51 | $11.37 | $11.49 | $11.49 | 4,181,610 |
| 2025-05-30 | $11.56 | $11.60 | $11.43 | $11.45 | $11.45 | 5,428,790 |
| 2025-05-29 | $11.42 | $11.59 | $11.37 | $11.58 | $11.58 | 8,343,030 |
| 2025-05-28 | $11.39 | $11.44 | $11.35 | $11.43 | $11.43 | 3,526,100 |
| 2025-05-27 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 3,384,470 |
| 2025-05-26 | $11.30 | $11.34 | $11.26 | $11.34 | $11.34 | 2,891,510 |
| 2025-05-23 | $11.35 | $11.41 | $11.29 | $11.30 | $11.30 | 4,738,100 |
| 2025-05-22 | $11.52 | $11.53 | $11.34 | $11.37 | $11.37 | 6,340,100 |
| 2025-05-21 | $11.52 | $11.53 | $11.47 | $11.52 | $11.52 | 4,479,570 |
| 2025-05-20 | $11.59 | $11.68 | $11.54 | $11.56 | $11.56 | 8,425,590 |
| 2025-05-19 | $11.45 | $11.57 | $11.42 | $11.55 | $11.55 | 7,990,180 |
| 2025-05-16 | $11.41 | $11.48 | $11.39 | $11.44 | $11.44 | 4,717,480 |
| 2025-05-15 | $11.44 | $11.49 | $11.39 | $11.42 | $11.42 | 5,293,800 |
| 2025-05-14 | $11.52 | $11.52 | $11.38 | $11.46 | $11.46 | 7,351,900 |
| 2025-05-13 | $11.54 | $11.57 | $11.47 | $11.50 | $11.50 | 9,961,330 |
| 2025-05-12 | $11.48 | $11.51 | $11.40 | $11.51 | $11.51 | 6,855,400 |
| 2025-05-09 | $11.55 | $11.56 | $11.42 | $11.47 | $11.47 | 6,614,870 |
| 2025-05-08 | $11.57 | $11.59 | $11.47 | $11.56 | $11.56 | 8,423,550 |
| 2025-05-07 | $11.65 | $11.78 | $11.49 | $11.57 | $11.57 | 11,926,270 |
| 2025-05-06 | $11.73 | $11.74 | $11.38 | $11.67 | $11.67 | 16,825,910 |
| 2025-04-30 | $11.70 | $11.92 | $11.62 | $11.84 | $11.84 | 14,944,310 |
| 2025-04-29 | $11.65 | $11.71 | $11.52 | $11.60 | $11.60 | 6,316,620 |
| 2025-04-28 | $12.02 | $12.08 | $11.58 | $11.64 | $11.64 | 13,472,680 |
| 2025-04-25 | $11.80 | $12.06 | $11.77 | $12.01 | $12.01 | 13,119,780 |
| 2025-04-24 | $11.84 | $11.95 | $11.70 | $11.77 | $11.77 | 9,016,260 |
| 2025-04-23 | $11.99 | $12.17 | $11.85 | $11.89 | $11.89 | 11,578,640 |
| 2025-04-22 | $11.98 | $12.05 | $11.79 | $12.00 | $12.00 | 12,809,480 |
| 2025-04-21 | $11.90 | $12.07 | $11.82 | $12.02 | $12.02 | 11,690,900 |
| 2025-04-18 | $12.46 | $12.52 | $11.91 | $12.04 | $12.04 | 18,730,390 |
| 2025-04-17 | $12.55 | $12.76 | $12.40 | $12.50 | $12.50 | 21,893,720 |
| 2025-04-16 | $12.12 | $12.76 | $12.11 | $12.64 | $12.64 | 28,775,120 |
| 2025-04-15 | $12.26 | $12.36 | $12.11 | $12.19 | $12.19 | 9,001,750 |
| 2025-04-14 | $12.18 | $12.44 | $12.18 | $12.31 | $12.31 | 13,217,590 |
| 2025-04-11 | $12.20 | $12.47 | $12.11 | $12.20 | $12.20 | 16,360,140 |
| 2025-04-10 | $12.10 | $12.48 | $12.07 | $12.35 | $12.35 | 27,047,030 |
| 2025-04-09 | $11.50 | $12.27 | $11.08 | $12.22 | $12.22 | 18,293,480 |
| 2025-04-08 | $11.26 | $11.75 | $11.25 | $11.65 | $11.65 | 12,397,150 |
| 2025-04-07 | $11.76 | $11.95 | $11.01 | $11.27 | $11.27 | 18,126,360 |
| 2025-04-03 | $12.07 | $12.45 | $12.03 | $12.22 | $12.22 | 13,154,190 |
| 2025-04-02 | $12.05 | $12.19 | $11.96 | $12.14 | $12.14 | 6,329,290 |
| 2025-04-01 | $11.82 | $12.11 | $11.76 | $12.07 | $12.07 | 8,449,980 |
| 2025-03-31 | $11.91 | $12.08 | $11.67 | $11.81 | $11.81 | 9,585,700 |
| 2025-03-28 | $12.09 | $12.16 | $11.93 | $11.94 | $11.94 | 7,813,960 |
| 2025-03-27 | $12.20 | $12.40 | $12.09 | $12.11 | $12.11 | 10,490,000 |
| 2025-03-26 | $12.13 | $12.33 | $12.05 | $12.25 | $12.25 | 10,886,800 |
| 2025-03-25 | $12.20 | $12.33 | $12.00 | $12.21 | $12.21 | 15,447,690 |
| 2025-03-24 | $11.96 | $12.45 | $11.95 | $12.33 | $12.33 | 25,871,730 |
| 2025-03-21 | $11.88 | $12.00 | $11.81 | $11.91 | $11.91 | 6,607,840 |
| 2025-03-20 | $11.94 | $12.18 | $11.87 | $11.95 | $11.95 | 10,556,670 |
| 2025-03-19 | $11.96 | $12.09 | $11.91 | $11.95 | $11.95 | 7,274,870 |
| 2025-03-18 | $11.96 | $12.05 | $11.91 | $11.99 | $11.99 | 6,035,680 |
| 2025-03-17 | $12.00 | $12.07 | $11.91 | $12.00 | $12.00 | 9,016,430 |
| 2025-03-14 | $11.85 | $11.96 | $11.84 | $11.93 | $11.93 | 9,944,510 |
| 2025-03-13 | $11.73 | $11.86 | $11.71 | $11.84 | $11.84 | 5,952,830 |
| 2025-03-12 | $11.95 | $12.01 | $11.77 | $11.81 | $11.81 | 11,215,800 |
| 2025-03-11 | $11.69 | $11.95 | $11.63 | $11.95 | $11.95 | 10,232,020 |
| 2025-03-10 | $11.60 | $11.80 | $11.52 | $11.76 | $11.76 | 8,190,940 |
| 2025-03-07 | $11.58 | $11.69 | $11.52 | $11.62 | $11.62 | 6,618,750 |
| 2025-03-06 | $11.56 | $11.61 | $11.50 | $11.59 | $11.59 | 5,683,810 |
| 2025-03-05 | $11.58 | $11.60 | $11.46 | $11.57 | $11.57 | 4,527,690 |
| 2025-03-04 | $11.39 | $11.67 | $11.36 | $11.61 | $11.61 | 8,628,530 |
| 2025-03-03 | $11.38 | $11.60 | $11.36 | $11.43 | $11.43 | 7,295,790 |
| 2025-02-28 | $11.41 | $11.55 | $11.40 | $11.43 | $11.43 | 6,528,800 |
| 2025-02-27 | $11.42 | $11.52 | $11.36 | $11.48 | $11.48 | 6,459,080 |
| 2025-02-26 | $11.37 | $11.52 | $11.37 | $11.43 | $11.43 | 3,325,250 |
| 2025-02-25 | $11.43 | $11.56 | $11.34 | $11.37 | $11.37 | 5,204,050 |
| 2025-02-24 | $11.47 | $11.60 | $11.38 | $11.49 | $11.49 | 5,802,600 |
| 2025-02-20 | $11.15 | $11.34 | $11.10 | $11.33 | $11.33 | 5,792,770 |
| 2025-02-19 | $11.22 | $11.27 | $11.09 | $11.16 | $11.16 | 7,519,840 |
| 2025-02-18 | $11.39 | $11.39 | $11.19 | $11.20 | $11.20 | 4,377,200 |
| 2025-02-17 | $11.46 | $11.51 | $11.32 | $11.36 | $11.36 | 4,744,130 |
| 2025-02-14 | $11.42 | $11.46 | $11.38 | $11.44 | $11.44 | 3,903,850 |
| 2025-02-13 | $11.48 | $11.53 | $11.40 | $11.43 | $11.43 | 5,375,150 |
| 2025-02-12 | $11.57 | $11.66 | $11.44 | $11.51 | $11.51 | 12,367,310 |
| 2025-02-11 | $11.40 | $11.84 | $11.28 | $11.78 | $11.78 | 16,394,710 |
| 2025-02-10 | $11.15 | $11.37 | $11.13 | $11.37 | $11.37 | 8,022,890 |
| 2025-02-07 | $11.12 | $11.23 | $11.07 | $11.16 | $11.16 | 6,571,210 |
| 2025-02-06 | $11.09 | $11.19 | $11.03 | $11.15 | $11.15 | 5,244,450 |
| 2025-02-05 | $11.10 | $11.18 | $10.98 | $11.10 | $11.10 | 4,234,250 |
| 2025-01-27 | $11.06 | $11.22 | $11.05 | $11.08 | $11.08 | 5,004,280 |
| 2025-01-24 | $10.87 | $11.03 | $10.86 | $11.02 | $11.02 | 3,766,440 |
| 2025-01-23 | $10.98 | $11.03 | $10.89 | $10.91 | $10.91 | 3,746,710 |
| 2025-01-22 | $10.97 | $11.01 | $10.85 | $10.86 | $10.86 | 3,529,390 |
| 2025-01-21 | $11.08 | $11.14 | $10.96 | $11.02 | $11.02 | 3,556,440 |
| 2025-01-20 | $11.13 | $11.32 | $11.05 | $11.07 | $11.07 | 5,315,210 |
| 2025-01-17 | $10.98 | $11.13 | $10.88 | $11.10 | $11.10 | 4,152,470 |
| 2025-01-16 | $11.11 | $11.22 | $10.94 | $11.01 | $11.01 | 7,800,930 |
| 2025-01-15 | $11.01 | $11.25 | $11.00 | $11.11 | $11.11 | 7,628,980 |
| 2025-01-14 | $10.82 | $11.08 | $10.73 | $11.03 | $11.03 | 8,664,570 |
| 2025-01-13 | $10.58 | $10.74 | $10.50 | $10.67 | $10.67 | 3,558,390 |
| 2025-01-09 | $10.80 | $10.90 | $10.78 | $10.80 | $10.80 | 3,472,910 |
| 2025-01-08 | $10.91 | $10.92 | $10.69 | $10.87 | $10.87 | 4,624,910 |
| 2025-01-07 | $10.84 | $10.95 | $10.81 | $10.94 | $10.94 | 4,053,400 |
| 2025-01-06 | $10.93 | $10.99 | $10.75 | $10.84 | $10.84 | 4,824,550 |
| 2025-01-03 | $11.29 | $11.32 | $10.91 | $10.95 | $10.95 | 9,420,100 |
| 2025-01-02 | $11.27 | $11.50 | $11.19 | $11.22 | $11.22 | 11,652,130 |
| 2024-12-31 | $11.49 | $11.62 | $11.30 | $11.30 | $11.30 | 8,022,200 |
| 2024-12-30 | $11.68 | $11.70 | $11.43 | $11.48 | $11.48 | 6,429,590 |
| 2024-12-27 | $11.66 | $11.77 | $11.58 | $11.71 | $11.71 | 5,056,880 |
| 2024-12-26 | $11.53 | $11.70 | $11.50 | $11.66 | $11.66 | 5,531,770 |
| 2024-12-25 | $11.50 | $11.60 | $11.36 | $11.53 | $11.53 | 5,555,540 |
| 2024-12-24 | $11.37 | $11.53 | $11.35 | $11.51 | $11.51 | 6,092,250 |
| 2024-12-23 | $11.56 | $11.60 | $11.32 | $11.34 | $11.34 | 8,844,750 |
| 2024-12-20 | $11.68 | $11.76 | $11.52 | $11.56 | $11.56 | 6,864,000 |
| 2024-12-19 | $11.71 | $11.74 | $11.45 | $11.67 | $11.67 | 7,771,100 |
| 2024-12-18 | $11.94 | $11.99 | $11.74 | $11.80 | $11.80 | 6,754,050 |
| 2024-12-17 | $12.18 | $12.34 | $11.88 | $11.92 | $11.92 | 10,943,620 |
| 2024-12-16 | $12.56 | $12.67 | $12.20 | $12.32 | $12.32 | 14,220,500 |
| 2024-12-13 | $12.34 | $12.75 | $12.28 | $12.48 | $12.48 | 21,989,780 |
| 2024-12-12 | $12.01 | $12.50 | $11.95 | $12.38 | $12.38 | 21,123,870 |
| 2024-12-11 | $11.87 | $12.08 | $11.80 | $12.03 | $12.03 | 9,548,810 |
| 2024-12-10 | $11.99 | $12.15 | $11.81 | $11.89 | $11.89 | 15,794,620 |
| 2024-12-09 | $11.80 | $11.87 | $11.67 | $11.74 | $11.74 | 5,369,400 |
| 2024-12-06 | $11.53 | $11.88 | $11.50 | $11.80 | $11.80 | 12,542,210 |
| 2024-12-05 | $11.40 | $11.58 | $11.39 | $11.57 | $11.57 | 5,238,700 |
| 2024-12-04 | $11.51 | $11.67 | $11.39 | $11.43 | $11.43 | 6,258,960 |
| 2024-12-03 | $11.63 | $11.69 | $11.53 | $11.58 | $11.58 | 6,304,850 |
| 2024-12-02 | $11.55 | $11.69 | $11.50 | $11.68 | $11.68 | 10,087,380 |
| 2024-11-29 | $11.45 | $11.63 | $11.44 | $11.55 | $11.55 | 6,604,820 |
| 2024-11-28 | $11.49 | $11.60 | $11.44 | $11.48 | $11.48 | 5,480,410 |
| 2024-11-27 | $11.42 | $11.49 | $11.25 | $11.48 | $11.48 | 6,089,400 |
| 2024-11-26 | $11.34 | $11.54 | $11.25 | $11.46 | $11.46 | 5,597,540 |
| 2024-11-25 | $11.26 | $11.51 | $11.20 | $11.38 | $11.38 | 7,449,390 |
| 2024-11-22 | $11.57 | $11.57 | $11.24 | $11.26 | $11.26 | 6,779,700 |
| 2024-11-21 | $11.58 | $11.60 | $11.50 | $11.57 | $11.57 | 4,131,620 |
| 2024-11-20 | $11.57 | $11.63 | $11.52 | $11.59 | $11.59 | 5,563,590 |
| 2024-11-19 | $11.52 | $11.58 | $11.39 | $11.58 | $11.58 | 4,628,150 |
| 2024-11-18 | $11.66 | $11.77 | $11.44 | $11.49 | $11.49 | 7,052,180 |
| 2024-11-15 | $11.76 | $11.88 | $11.65 | $11.67 | $11.67 | 5,293,310 |
| 2024-11-14 | $11.85 | $12.04 | $11.77 | $11.81 | $11.81 | 6,924,970 |
| 2024-11-13 | $12.20 | $12.27 | $11.76 | $11.89 | $11.89 | 9,942,910 |
| 2024-11-12 | $12.06 | $12.20 | $11.92 | $12.06 | $12.06 | 8,548,020 |
| 2024-11-11 | $12.13 | $12.13 | $11.88 | $12.04 | $12.04 | 8,228,810 |
| 2024-11-08 | $12.31 | $12.34 | $11.85 | $12.14 | $12.14 | 15,957,360 |
| 2024-11-07 | $11.71 | $12.15 | $11.61 | $12.15 | $12.15 | 17,122,150 |
| 2024-11-06 | $11.59 | $11.92 | $11.46 | $11.77 | $11.77 | 13,944,740 |
| 2024-11-05 | $11.50 | $11.60 | $11.41 | $11.59 | $11.59 | 8,702,650 |
| 2024-11-04 | $11.28 | $11.52 | $11.25 | $11.50 | $11.50 | 7,898,160 |
| 2024-11-01 | $11.27 | $11.43 | $11.15 | $11.26 | $11.26 | 7,072,960 |
| 2024-10-31 | $11.32 | $11.37 | $11.15 | $11.32 | $11.32 | 6,963,550 |
| 2024-10-30 | $11.31 | $11.44 | $11.25 | $11.33 | $11.33 | 5,743,350 |
| 2024-10-29 | $11.57 | $11.68 | $11.32 | $11.38 | $11.38 | 10,983,200 |
| 2024-10-28 | $11.47 | $11.65 | $11.45 | $11.59 | $11.59 | 7,779,730 |
| 2024-10-25 | $11.45 | $11.55 | $11.44 | $11.54 | $11.54 | 4,475,570 |
| 2024-10-24 | $11.54 | $11.61 | $11.42 | $11.45 | $11.45 | 4,872,400 |
| 2024-10-23 | $11.68 | $11.71 | $11.51 | $11.58 | $11.58 | 6,015,300 |
| 2024-10-22 | $11.88 | $11.90 | $11.55 | $11.67 | $11.67 | 8,733,540 |
| 2024-10-21 | $11.44 | $12.03 | $11.40 | $11.90 | $11.90 | 17,811,730 |
| 2024-10-18 | $11.13 | $11.55 | $11.11 | $11.44 | $11.44 | 9,824,840 |
| 2024-10-17 | $11.19 | $11.33 | $11.10 | $11.13 | $11.13 | 4,075,150 |
| 2024-10-16 | $11.03 | $11.25 | $11.01 | $11.14 | $11.14 | 4,560,630 |
| 2024-10-15 | $11.25 | $11.27 | $11.10 | $11.14 | $11.14 | 4,473,800 |
| 2024-10-14 | $11.15 | $11.30 | $11.01 | $11.24 | $11.24 | 6,062,850 |
| 2024-10-11 | $11.46 | $11.46 | $11.11 | $11.19 | $11.19 | 7,440,020 |
| 2024-10-10 | $11.35 | $11.61 | $11.19 | $11.47 | $11.47 | 9,226,720 |
| 2024-10-09 | $12.11 | $12.11 | $11.29 | $11.30 | $11.30 | 15,754,540 |
| 2024-10-08 | $13.98 | $13.98 | $12.03 | $12.39 | $12.39 | 34,230,460 |
| 2024-09-30 | $12.20 | $12.72 | $11.78 | $12.71 | $12.71 | 29,589,710 |
| 2024-09-27 | $11.38 | $11.64 | $11.21 | $11.64 | $11.64 | 9,630,420 |
| 2024-09-26 | $10.94 | $11.32 | $10.88 | $11.32 | $11.32 | 8,612,660 |
| 2024-09-25 | $10.79 | $11.06 | $10.75 | $10.93 | $10.93 | 7,314,300 |
| 2024-09-24 | $10.42 | $10.75 | $10.42 | $10.74 | $10.74 | 4,619,450 |
| 2024-09-23 | $10.46 | $10.46 | $10.36 | $10.40 | $10.40 | 1,766,000 |
| 2024-09-20 | $10.48 | $10.48 | $10.36 | $10.42 | $10.42 | 1,749,550 |
| 2024-09-19 | $10.32 | $10.52 | $10.31 | $10.48 | $10.48 | 3,682,250 |
| 2024-09-18 | $10.33 | $10.36 | $10.14 | $10.31 | $10.31 | 2,727,800 |
| 2024-09-13 | $10.44 | $10.48 | $10.32 | $10.33 | $10.33 | 2,317,800 |
| 2024-09-12 | $10.50 | $10.57 | $10.39 | $10.43 | $10.43 | 2,400,800 |
| 2024-09-11 | $10.71 | $10.71 | $10.46 | $10.50 | $10.50 | 3,310,900 |
| 2024-09-10 | $10.96 | $10.99 | $10.54 | $10.75 | $10.75 | 4,494,700 |
| 2024-09-09 | $10.93 | $11.06 | $10.84 | $10.96 | $10.96 | 3,398,200 |
| 2024-09-06 | $10.86 | $11.06 | $10.86 | $10.94 | $10.94 | 3,414,300 |
| 2024-09-05 | $10.69 | $10.90 | $10.68 | $10.90 | $10.90 | 3,546,500 |
| 2024-09-04 | $10.60 | $10.82 | $10.60 | $10.69 | $10.69 | 2,759,550 |
| 2024-09-03 | $10.60 | $10.77 | $10.56 | $10.72 | $10.72 | 2,097,200 |
| 2024-09-02 | $10.75 | $10.88 | $10.64 | $10.65 | $10.65 | 3,744,100 |
| 2024-08-30 | $10.51 | $10.89 | $10.50 | $10.66 | $10.66 | 4,125,120 |
| 2024-08-29 | $10.50 | $10.60 | $10.29 | $10.54 | $10.54 | 3,889,700 |
| 2024-08-28 | $10.62 | $10.71 | $10.60 | $10.60 | $10.60 | 1,777,600 |
| 2024-08-27 | $10.72 | $10.73 | $10.61 | $10.63 | $10.63 | 1,655,150 |
| 2024-08-26 | $10.63 | $10.76 | $10.57 | $10.75 | $10.75 | 1,607,650 |
| 2024-08-23 | $10.69 | $10.70 | $10.50 | $10.65 | $10.65 | 2,662,400 |
| 2024-08-22 | $10.90 | $10.98 | $10.65 | $10.67 | $10.67 | 3,792,800 |
| 2024-08-21 | $10.90 | $11.04 | $10.90 | $10.92 | $10.92 | 1,544,600 |
| 2024-08-20 | $11.06 | $11.06 | $10.92 | $10.94 | $10.94 | 1,907,050 |
| 2024-08-19 | $11.08 | $11.16 | $11.03 | $11.06 | $11.06 | 2,125,800 |
| 2024-08-16 | $11.10 | $11.17 | $11.03 | $11.06 | $11.06 | 1,667,400 |
| 2024-08-15 | $10.90 | $11.16 | $10.86 | $11.12 | $11.12 | 3,595,800 |
| 2024-08-14 | $11.05 | $11.07 | $10.93 | $10.94 | $10.94 | 1,380,000 |
| 2024-08-13 | $11.08 | $11.08 | $10.89 | $11.05 | $11.05 | 3,391,300 |
| 2024-08-12 | $11.14 | $11.17 | $11.00 | $11.03 | $11.03 | 3,693,600 |
| 2024-08-09 | $11.22 | $11.32 | $11.14 | $11.14 | $11.14 | 2,901,700 |
| 2024-08-08 | $11.13 | $11.34 | $11.08 | $11.26 | $11.26 | 5,057,310 |
| 2024-08-07 | $11.27 | $11.27 | $11.10 | $11.13 | $11.13 | 3,189,500 |
| 2024-08-06 | $11.08 | $11.28 | $11.07 | $11.28 | $11.28 | 6,438,920 |
| 2024-08-05 | $11.18 | $11.30 | $11.00 | $11.06 | $11.06 | 5,992,570 |
| 2024-08-02 | $11.08 | $11.18 | $11.02 | $11.11 | $11.11 | 2,708,650 |
| 2024-08-01 | $11.24 | $11.24 | $11.07 | $11.12 | $11.12 | 3,497,900 |
| 2024-07-31 | $10.91 | $11.25 | $10.91 | $11.22 | $11.22 | 7,409,240 |
| 2024-07-30 | $10.84 | $10.90 | $10.81 | $10.89 | $10.89 | 2,199,600 |
| 2024-07-29 | $10.85 | $10.89 | $10.79 | $10.83 | $10.83 | 1,331,700 |
| 2024-07-26 | $10.72 | $10.86 | $10.72 | $10.84 | $10.84 | 1,919,200 |
| 2024-07-25 | $10.70 | $10.80 | $10.63 | $10.71 | $10.71 | 1,880,200 |
| 2024-07-24 | $10.90 | $10.93 | $10.72 | $10.72 | $10.72 | 3,001,480 |
| 2024-07-23 | $11.00 | $11.05 | $10.84 | $10.90 | $10.90 | 2,849,990 |
| 2024-07-22 | $11.09 | $11.12 | $10.93 | $11.00 | $11.00 | 3,280,700 |
| 2024-07-19 | $11.11 | $11.12 | $10.93 | $11.08 | $11.08 | 4,757,740 |
| 2024-07-18 | $10.88 | $11.48 | $10.73 | $11.18 | $11.18 | 7,421,540 |
| 2024-07-17 | $10.99 | $11.04 | $10.91 | $10.93 | $10.93 | 2,349,650 |
| 2024-07-16 | $10.97 | $11.01 | $10.89 | $10.96 | $10.96 | 1,850,100 |
| 2024-07-15 | $11.10 | $11.10 | $10.89 | $10.96 | $10.96 | 4,538,600 |
| 2024-07-12 | $11.25 | $11.30 | $11.05 | $11.13 | $11.13 | 3,736,700 |
| 2024-07-11 | $11.02 | $11.28 | $10.96 | $11.19 | $11.19 | 4,775,760 |
| 2024-07-10 | $10.99 | $11.00 | $10.83 | $10.86 | $10.86 | 2,228,400 |
| 2024-07-09 | $10.90 | $11.04 | $10.73 | $11.01 | $11.01 | 3,833,700 |
| 2024-07-08 | $11.18 | $11.24 | $10.91 | $10.95 | $10.95 | 2,902,200 |
| 2024-07-05 | $11.00 | $11.18 | $10.93 | $11.15 | $11.15 | 2,136,000 |
| 2024-07-04 | $11.39 | $11.40 | $11.02 | $11.03 | $11.03 | 3,563,260 |
| 2024-07-03 | $11.23 | $11.41 | $11.23 | $11.31 | $11.31 | 3,171,800 |
| 2024-07-02 | $11.35 | $11.42 | $11.21 | $11.23 | $11.23 | 3,299,940 |
| 2024-07-01 | $11.22 | $11.41 | $11.19 | $11.35 | $11.35 | 3,437,500 |
| 2024-06-28 | $10.95 | $11.38 | $10.91 | $11.22 | $11.22 | 4,975,970 |
| 2024-06-27 | $11.00 | $11.09 | $10.93 | $10.95 | $10.95 | 2,774,600 |
| 2024-06-26 | $11.19 | $11.28 | $11.02 | $11.21 | $11.21 | 5,028,700 |
| 2024-06-25 | $10.97 | $11.31 | $10.97 | $11.26 | $11.26 | 3,872,030 |
| 2024-06-24 | $11.39 | $11.40 | $10.97 | $10.97 | $10.97 | 5,080,450 |
| 2024-06-21 | $11.52 | $11.66 | $11.51 | $11.54 | $11.54 | 2,306,440 |
| 2024-06-20 | $11.80 | $11.83 | $11.55 | $11.59 | $11.59 | 2,926,560 |
| 2024-06-19 | $11.94 | $11.95 | $11.78 | $11.85 | $11.85 | 2,698,790 |
| 2024-06-18 | $11.98 | $12.05 | $11.87 | $11.91 | $11.91 | 3,786,200 |
| 2024-06-17 | $11.98 | $12.05 | $11.91 | $12.01 | $12.01 | 2,919,000 |
| 2024-06-14 | $11.80 | $12.05 | $11.77 | $11.99 | $11.99 | 5,657,900 |
| 2024-06-13 | $11.90 | $11.93 | $11.75 | $11.80 | $11.80 | 2,496,200 |
| 2024-06-12 | $11.55 | $12.01 | $11.53 | $11.87 | $11.87 | 5,569,670 |
| 2024-06-11 | $11.77 | $11.79 | $11.50 | $11.57 | $11.57 | 4,508,950 |
| 2024-06-07 | $11.68 | $11.82 | $11.61 | $11.76 | $11.76 | 4,041,230 |
| 2024-06-06 | $11.90 | $11.98 | $11.57 | $11.60 | $11.60 | 7,515,460 |
| 2024-06-05 | $12.10 | $12.16 | $11.89 | $11.90 | $11.90 | 3,730,820 |
| 2024-06-04 | $12.07 | $12.15 | $11.90 | $12.11 | $12.11 | 4,382,250 |
| 2024-06-03 | $12.15 | $12.15 | $11.88 | $12.07 | $12.07 | 5,020,900 |
| 2024-05-31 | $12.26 | $12.28 | $12.08 | $12.15 | $12.15 | 4,077,330 |
| 2024-05-30 | $12.34 | $12.37 | $12.18 | $12.23 | $12.23 | 4,074,600 |
| 2024-05-29 | $12.21 | $12.53 | $12.20 | $12.40 | $12.40 | 8,568,320 |
| 2024-05-28 | $12.18 | $12.45 | $12.17 | $12.25 | $12.25 | 6,021,650 |
| 2024-05-27 | $11.92 | $12.33 | $11.82 | $12.31 | $12.31 | 8,232,700 |
| 2024-05-24 | $12.00 | $12.14 | $11.94 | $11.95 | $11.95 | 4,204,080 |
| 2024-05-23 | $12.41 | $12.41 | $12.00 | $12.01 | $12.01 | 8,680,590 |
| 2024-05-22 | $12.58 | $12.58 | $12.31 | $12.40 | $12.40 | 10,321,660 |
| 2024-05-21 | $12.28 | $12.85 | $12.15 | $12.62 | $12.62 | 19,765,270 |
| 2024-05-20 | $12.35 | $12.50 | $12.18 | $12.39 | $12.39 | 21,703,330 |
| 2024-05-17 | $12.01 | $12.04 | $11.85 | $11.98 | $11.98 | 4,928,330 |
| 2024-05-16 | $11.77 | $12.09 | $11.77 | $11.99 | $11.99 | 8,873,430 |
| 2024-05-15 | $11.86 | $11.95 | $11.74 | $11.78 | $11.78 | 5,250,940 |
| 2024-05-14 | $12.00 | $12.04 | $11.84 | $11.86 | $11.86 | 5,937,990 |
| 2024-05-13 | $11.99 | $12.09 | $11.72 | $11.99 | $11.99 | 8,871,500 |
| 2024-05-10 | $11.83 | $12.12 | $11.82 | $11.98 | $11.98 | 11,076,220 |
| 2024-05-09 | $11.76 | $11.89 | $11.73 | $11.84 | $11.84 | 5,246,000 |
| 2024-05-08 | $11.95 | $11.95 | $11.72 | $11.77 | $11.77 | 7,725,760 |
| 2024-05-07 | $11.90 | $12.05 | $11.82 | $11.95 | $11.95 | 9,544,120 |
| 2024-05-06 | $12.10 | $12.10 | $11.91 | $11.96 | $11.96 | 11,283,650 |
| 2024-04-30 | $12.50 | $12.50 | $11.80 | $12.15 | $12.15 | 17,958,600 |
| 2024-04-29 | $12.73 | $12.88 | $12.52 | $12.83 | $12.83 | 11,895,560 |
| 2024-04-26 | $12.69 | $12.83 | $12.63 | $12.74 | $12.74 | 11,692,560 |
| 2024-04-25 | $12.90 | $13.00 | $12.62 | $12.68 | $12.68 | 13,172,000 |
| 2024-04-24 | $12.91 | $13.16 | $12.87 | $12.98 | $12.98 | 12,778,850 |
| 2024-04-23 | $13.24 | $13.47 | $12.97 | $13.01 | $13.01 | 18,305,500 |
| 2024-04-22 | $12.86 | $13.42 | $12.36 | $13.39 | $13.39 | 27,132,340 |
| 2024-04-19 | $12.87 | $13.12 | $12.65 | $12.88 | $12.88 | 15,725,340 |
| 2024-04-18 | $12.82 | $13.24 | $12.66 | $13.11 | $13.11 | 19,201,640 |
| 2024-04-17 | $12.55 | $12.98 | $12.55 | $12.86 | $12.86 | 19,032,440 |
| 2024-04-16 | $13.02 | $13.19 | $12.40 | $12.55 | $12.55 | 24,160,610 |
| 2024-04-15 | $13.60 | $13.92 | $12.93 | $13.39 | $13.39 | 34,810,450 |
| 2024-04-12 | $13.06 | $14.21 | $12.95 | $13.71 | $13.71 | 35,661,880 |
| 2024-04-11 | $12.63 | $13.44 | $12.50 | $13.34 | $13.34 | 21,911,070 |
| 2024-04-10 | $12.74 | $13.13 | $12.64 | $12.82 | $12.82 | 19,665,660 |
| 2024-04-09 | $12.20 | $13.26 | $12.19 | $12.92 | $12.92 | 28,138,790 |
| 2024-04-08 | $12.60 | $12.73 | $12.28 | $12.29 | $12.29 | 13,210,970 |
| 2024-04-03 | $12.35 | $12.53 | $12.25 | $12.48 | $12.48 | 11,940,540 |
| 2024-04-02 | $12.40 | $12.57 | $12.23 | $12.35 | $12.35 | 10,882,580 |
| 2024-04-01 | $12.22 | $12.41 | $12.10 | $12.40 | $12.40 | 10,346,480 |
| 2024-03-29 | $11.97 | $12.28 | $11.92 | $12.22 | $12.22 | 6,960,120 |
| 2024-03-28 | $11.55 | $12.10 | $11.54 | $11.99 | $11.99 | 7,249,420 |
| 2024-03-27 | $11.82 | $11.91 | $11.63 | $11.65 | $11.65 | 4,319,550 |
| 2024-03-26 | $11.80 | $11.85 | $11.64 | $11.82 | $11.82 | 4,059,600 |
| 2024-03-25 | $11.91 | $12.09 | $11.73 | $11.80 | $11.80 | 6,210,610 |
| 2024-03-22 | $12.10 | $12.15 | $11.86 | $12.01 | $12.01 | 6,526,060 |
| 2024-03-21 | $11.92 | $12.20 | $11.90 | $12.11 | $12.11 | 7,942,600 |
| 2024-03-20 | $11.86 | $12.03 | $11.86 | $11.92 | $11.92 | 4,569,530 |
| 2024-03-19 | $12.00 | $12.04 | $11.84 | $11.87 | $11.87 | 5,188,800 |
| 2024-03-18 | $11.89 | $11.99 | $11.83 | $11.97 | $11.97 | 6,093,880 |
| 2024-03-15 | $11.76 | $11.91 | $11.70 | $11.89 | $11.89 | 6,343,600 |
| 2024-03-14 | $11.60 | $12.02 | $11.60 | $11.80 | $11.80 | 8,137,510 |
| 2024-03-13 | $11.61 | $11.88 | $11.52 | $11.68 | $11.68 | 8,888,550 |
| 2024-03-12 | $11.30 | $11.73 | $11.27 | $11.66 | $11.66 | 11,469,210 |
| 2024-03-11 | $11.08 | $11.34 | $11.08 | $11.32 | $11.32 | 9,287,050 |
| 2024-03-08 | $11.16 | $11.17 | $10.95 | $11.07 | $11.07 | 8,474,500 |
| 2024-03-07 | $10.96 | $11.25 | $10.94 | $11.24 | $11.24 | 11,568,950 |
| 2024-03-06 | $10.83 | $10.98 | $10.82 | $10.93 | $10.93 | 4,237,100 |
| 2024-03-05 | $10.89 | $11.07 | $10.80 | $10.91 | $10.91 | 5,952,400 |
| 2024-03-04 | $11.08 | $11.08 | $10.84 | $10.91 | $10.91 | 6,188,300 |
| 2024-03-01 | $10.98 | $11.05 | $10.81 | $11.05 | $11.05 | 7,494,580 |
| 2024-02-29 | $10.81 | $11.01 | $10.72 | $10.99 | $10.99 | 5,828,800 |
| 2024-02-28 | $11.08 | $11.26 | $10.81 | $10.85 | $10.85 | 9,090,100 |
| 2024-02-27 | $11.05 | $11.13 | $10.91 | $11.13 | $11.13 | 5,170,790 |
| 2024-02-26 | $11.18 | $11.22 | $10.99 | $11.03 | $11.03 | 7,239,500 |
| 2024-02-23 | $11.21 | $11.21 | $11.01 | $11.18 | $11.18 | 5,194,330 |
| 2024-02-22 | $11.01 | $11.37 | $11.01 | $11.22 | $11.22 | 7,056,200 |
| 2024-02-21 | $10.86 | $11.16 | $10.83 | $11.05 | $11.05 | 8,972,790 |
| 2024-02-20 | $10.82 | $11.05 | $10.65 | $10.96 | $10.96 | 8,214,600 |
| 2024-02-19 | $10.94 | $11.09 | $10.75 | $10.90 | $10.90 | 13,923,660 |
| 2024-02-08 | $10.24 | $10.84 | $10.18 | $10.75 | $10.75 | 12,666,800 |
| 2024-02-07 | $10.19 | $10.30 | $9.92 | $10.19 | $10.19 | 10,352,920 |
| 2024-02-06 | $9.70 | $10.52 | $9.28 | $10.19 | $10.19 | 12,245,880 |
| 2024-02-05 | $10.59 | $10.61 | $9.77 | $9.87 | $9.87 | 12,780,050 |
| 2024-02-02 | $10.61 | $11.05 | $10.41 | $10.69 | $10.69 | 8,746,810 |
| 2024-02-01 | $10.87 | $10.97 | $10.57 | $10.71 | $10.71 | 6,835,430 |
| 2024-01-31 | $11.32 | $11.33 | $10.86 | $10.90 | $10.90 | 10,818,640 |
| 2024-01-30 | $11.65 | $11.95 | $11.44 | $11.50 | $11.50 | 9,899,700 |
| 2024-01-29 | $11.95 | $12.04 | $11.63 | $11.73 | $11.73 | 8,105,290 |
| 2024-01-26 | $11.90 | $12.06 | $11.78 | $11.92 | $11.92 | 7,210,400 |
| 2024-01-25 | $11.60 | $11.95 | $11.52 | $11.93 | $11.93 | 7,875,980 |
| 2024-01-24 | $11.69 | $11.76 | $11.22 | $11.67 | $11.67 | 7,243,800 |
| 2024-01-23 | $11.24 | $11.77 | $11.00 | $11.61 | $11.61 | 10,096,640 |
| 2024-01-22 | $12.10 | $12.18 | $11.13 | $11.33 | $11.33 | 16,344,300 |
| 2024-01-19 | $11.70 | $12.38 | $11.62 | $12.17 | $12.17 | 14,204,860 |
| 2024-01-18 | $11.93 | $11.98 | $11.50 | $11.85 | $11.85 | 11,678,640 |
| 2024-01-17 | $12.33 | $12.43 | $12.01 | $12.03 | $12.03 | 13,132,170 |
| 2024-01-16 | $12.10 | $12.58 | $11.99 | $12.47 | $12.47 | 21,917,990 |
| 2024-01-15 | $11.61 | $12.31 | $11.60 | $12.14 | $12.14 | 17,222,930 |
| 2024-01-12 | $11.62 | $11.75 | $11.60 | $11.65 | $11.65 | 4,248,250 |
| 2024-01-11 | $11.78 | $11.98 | $11.68 | $11.75 | $11.75 | 7,972,650 |
| 2024-01-10 | $11.76 | $11.83 | $11.55 | $11.73 | $11.73 | 12,393,490 |
| 2024-01-09 | $11.42 | $11.89 | $11.29 | $11.79 | $11.79 | 17,271,970 |
| 2024-01-08 | $11.29 | $11.42 | $11.23 | $11.24 | $11.24 | 5,549,850 |
| 2024-01-05 | $11.52 | $11.71 | $11.27 | $11.33 | $11.33 | 8,066,700 |
| 2024-01-04 | $11.37 | $11.54 | $11.28 | $11.51 | $11.51 | 7,642,050 |
| 2024-01-03 | $11.03 | $11.41 | $10.97 | $11.37 | $11.37 | 8,808,810 |
| 2024-01-02 | $10.89 | $11.18 | $10.89 | $11.08 | $11.08 | 6,806,480 |
| 2024-01-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-12-29 | $10.81 | $10.92 | $10.80 | $10.88 | $10.88 | 2,957,600 |
| 2023-12-28 | $10.43 | $10.87 | $10.41 | $10.84 | $10.84 | 4,565,270 |
| 2023-12-27 | $10.38 | $10.49 | $10.37 | $10.48 | $10.48 | 2,767,770 |
| 2023-12-26 | $10.56 | $10.65 | $10.38 | $10.40 | $10.40 | 3,937,400 |
| 2023-12-25 | $10.68 | $10.73 | $10.52 | $10.57 | $10.57 | 3,067,580 |
| 2023-12-22 | $10.85 | $10.93 | $10.63 | $10.70 | $10.70 | 4,700,400 |
| 2023-12-21 | $10.75 | $10.91 | $10.72 | $10.90 | $10.90 | 3,951,020 |
| 2023-12-20 | $11.08 | $11.11 | $10.79 | $10.80 | $10.80 | 5,274,870 |
| 2023-12-19 | $10.91 | $11.23 | $10.91 | $11.10 | $11.10 | 5,040,870 |
| 2023-12-18 | $11.28 | $11.28 | $10.94 | $10.96 | $10.96 | 4,236,650 |
| 2023-12-15 | $11.24 | $11.38 | $11.20 | $11.24 | $11.24 | 4,154,600 |
| 2023-12-14 | $11.14 | $11.35 | $11.14 | $11.23 | $11.23 | 3,410,450 |
| 2023-12-13 | $11.23 | $11.33 | $11.14 | $11.15 | $11.15 | 3,270,460 |
| 2023-12-12 | $11.08 | $11.28 | $11.05 | $11.25 | $11.25 | 3,922,000 |
| 2023-12-11 | $10.96 | $11.10 | $10.86 | $11.08 | $11.08 | 4,200,420 |
| 2023-12-08 | $11.12 | $11.18 | $10.96 | $11.05 | $11.05 | 5,518,310 |
| 2023-12-07 | $11.20 | $11.31 | $11.10 | $11.14 | $11.14 | 4,885,800 |
| 2023-12-06 | $11.25 | $11.35 | $11.14 | $11.24 | $11.24 | 5,876,000 |
| 2023-12-05 | $11.50 | $11.52 | $11.26 | $11.27 | $11.27 | 4,561,650 |
| 2023-12-04 | $11.50 | $11.58 | $11.46 | $11.50 | $11.50 | 3,464,800 |
| 2023-12-01 | $11.55 | $11.66 | $11.45 | $11.50 | $11.50 | 4,144,550 |
| 2023-11-30 | $11.37 | $11.65 | $11.34 | $11.53 | $11.53 | 4,442,350 |
| 2023-11-29 | $11.54 | $11.59 | $11.39 | $11.42 | $11.42 | 3,535,650 |
| 2023-11-28 | $11.54 | $11.61 | $11.47 | $11.59 | $11.59 | 2,719,790 |
| 2023-11-27 | $11.59 | $11.64 | $11.39 | $11.63 | $11.63 | 5,205,010 |
| 2023-11-24 | $11.50 | $11.59 | $11.46 | $11.50 | $11.50 | 2,762,800 |
| 2023-11-23 | $11.40 | $11.53 | $11.31 | $11.50 | $11.50 | 3,029,990 |
| 2023-11-22 | $11.50 | $11.58 | $11.42 | $11.46 | $11.46 | 4,062,790 |
| 2023-11-21 | $11.43 | $11.53 | $11.41 | $11.46 | $11.46 | 3,577,830 |
| 2023-11-20 | $11.28 | $11.44 | $11.26 | $11.42 | $11.42 | 3,696,630 |
| 2023-11-17 | $11.24 | $11.32 | $11.20 | $11.29 | $11.29 | 2,539,300 |
| 2023-11-16 | $11.25 | $11.34 | $11.21 | $11.28 | $11.28 | 3,564,800 |
| 2023-11-15 | $11.24 | $11.32 | $11.22 | $11.24 | $11.24 | 3,471,700 |
| 2023-11-14 | $11.13 | $11.21 | $11.12 | $11.18 | $11.18 | 2,049,300 |
| 2023-11-13 | $11.08 | $11.17 | $11.06 | $11.15 | $11.15 | 3,019,900 |
| 2023-11-10 | $11.13 | $11.16 | $11.03 | $11.09 | $11.09 | 2,501,590 |
| 2023-11-09 | $11.21 | $11.27 | $11.13 | $11.17 | $11.17 | 2,794,100 |
| 2023-11-08 | $11.23 | $11.35 | $11.19 | $11.24 | $11.24 | 2,610,100 |
| 2023-11-07 | $11.34 | $11.36 | $11.12 | $11.27 | $11.27 | 3,817,300 |
| 2023-11-06 | $11.34 | $11.39 | $11.27 | $11.37 | $11.37 | 4,404,640 |
| 2023-11-03 | $11.28 | $11.35 | $11.23 | $11.29 | $11.29 | 2,703,130 |
| 2023-11-02 | $11.37 | $11.41 | $11.22 | $11.28 | $11.28 | 3,179,900 |
| 2023-11-01 | $11.39 | $11.48 | $11.32 | $11.37 | $11.37 | 3,649,490 |
| 2023-10-31 | $11.58 | $11.59 | $11.31 | $11.42 | $11.42 | 4,215,610 |
| 2023-10-30 | $11.50 | $11.65 | $11.43 | $11.52 | $11.52 | 5,280,620 |
| 2023-10-27 | $11.33 | $11.58 | $11.33 | $11.56 | $11.56 | 4,653,370 |
| 2023-10-26 | $11.22 | $11.40 | $11.19 | $11.39 | $11.39 | 3,280,030 |
| 2023-10-25 | $10.98 | $11.47 | $10.89 | $11.33 | $11.33 | 7,104,060 |
| 2023-10-24 | $10.73 | $10.95 | $10.73 | $10.91 | $10.91 | 3,777,900 |
| 2023-10-23 | $10.95 | $11.00 | $10.68 | $10.73 | $10.73 | 3,369,260 |
| 2023-10-20 | $11.05 | $11.08 | $10.96 | $10.98 | $10.98 | 2,487,350 |
| 2023-10-19 | $10.97 | $11.11 | $10.90 | $10.98 | $10.98 | 3,452,690 |
| 2023-10-18 | $11.19 | $11.21 | $10.97 | $11.00 | $11.00 | 4,059,140 |
| 2023-10-17 | $11.25 | $11.30 | $11.16 | $11.23 | $11.23 | 2,849,800 |
| 2023-10-16 | $11.36 | $11.38 | $11.12 | $11.20 | $11.20 | 5,033,500 |
| 2023-10-13 | $11.60 | $11.60 | $11.35 | $11.38 | $11.38 | 5,064,570 |
| 2023-10-12 | $11.59 | $11.69 | $11.52 | $11.64 | $11.64 | 4,081,050 |
| 2023-10-11 | $11.63 | $11.66 | $11.50 | $11.56 | $11.56 | 4,981,280 |
| 2023-10-10 | $11.79 | $11.88 | $11.59 | $11.63 | $11.63 | 5,836,210 |
| 2023-10-09 | $12.16 | $12.20 | $11.73 | $11.78 | $11.78 | 11,791,510 |
| 2023-09-28 | $12.22 | $12.41 | $12.15 | $12.40 | $12.40 | 9,587,610 |
| 2023-09-27 | $12.28 | $12.38 | $12.14 | $12.23 | $12.23 | 7,276,150 |
| 2023-09-26 | $12.10 | $12.19 | $12.02 | $12.12 | $12.12 | 5,971,350 |
| 2023-09-25 | $12.21 | $12.22 | $12.03 | $12.08 | $12.08 | 5,240,910 |
| 2023-09-22 | $12.05 | $12.21 | $11.96 | $12.21 | $12.21 | 6,199,860 |
| 2023-09-21 | $12.33 | $12.35 | $12.00 | $12.09 | $12.09 | 8,163,880 |
| 2023-09-20 | $12.81 | $12.86 | $12.33 | $12.35 | $12.35 | 11,844,560 |
| 2023-09-19 | $13.08 | $13.12 | $12.82 | $12.88 | $12.88 | 8,870,190 |
| 2023-09-18 | $12.87 | $13.17 | $12.82 | $13.15 | $13.15 | 11,286,930 |
| 2023-09-15 | $12.73 | $12.98 | $12.69 | $12.86 | $12.86 | 6,890,030 |
| 2023-09-14 | $12.91 | $12.92 | $12.62 | $12.71 | $12.71 | 5,257,200 |
| 2023-09-13 | $13.03 | $13.05 | $12.78 | $12.89 | $12.89 | 4,481,710 |
| 2023-09-12 | $13.01 | $13.02 | $12.93 | $12.99 | $12.99 | 4,282,700 |
| 2023-09-11 | $12.83 | $13.04 | $12.80 | $13.01 | $13.01 | 7,667,000 |
| 2023-09-08 | $12.81 | $12.84 | $12.60 | $12.84 | $12.84 | 4,238,590 |
| 2023-09-07 | $12.83 | $12.99 | $12.75 | $12.81 | $12.81 | 5,800,740 |
| 2023-09-06 | $12.85 | $12.93 | $12.74 | $12.81 | $12.81 | 4,574,490 |
| 2023-09-05 | $12.83 | $12.98 | $12.79 | $12.87 | $12.87 | 6,347,790 |
| 2023-09-04 | $12.60 | $12.87 | $12.60 | $12.86 | $12.86 | 6,793,680 |
| 2023-09-01 | $12.30 | $12.65 | $12.29 | $12.59 | $12.59 | 8,549,150 |
| 2023-08-31 | $12.62 | $12.65 | $12.27 | $12.27 | $12.27 | 8,438,530 |
| 2023-08-30 | $12.78 | $12.85 | $12.57 | $12.61 | $12.61 | 6,830,410 |
| 2023-08-29 | $12.66 | $12.88 | $12.65 | $12.82 | $12.82 | 8,593,260 |
| 2023-08-28 | $13.05 | $13.17 | $12.70 | $12.71 | $12.71 | 11,644,600 |
| 2023-08-25 | $12.74 | $12.77 | $12.44 | $12.49 | $12.49 | 5,723,500 |
| 2023-08-24 | $12.55 | $12.87 | $12.50 | $12.78 | $12.78 | 5,294,810 |
| 2023-08-23 | $12.68 | $12.73 | $12.55 | $12.55 | $12.55 | 3,337,610 |
| 2023-08-22 | $12.79 | $12.84 | $12.48 | $12.75 | $12.75 | 5,854,400 |
| 2023-08-21 | $12.91 | $13.07 | $12.64 | $12.75 | $12.75 | 5,143,470 |
| 2023-08-18 | $13.07 | $13.12 | $12.85 | $12.86 | $12.86 | 3,405,500 |
| 2023-08-17 | $12.92 | $13.09 | $12.73 | $13.07 | $13.07 | 4,137,600 |
| 2023-08-16 | $13.15 | $13.20 | $12.95 | $12.97 | $12.97 | 5,040,120 |
| 2023-08-15 | $13.43 | $13.44 | $13.14 | $13.21 | $13.21 | 5,515,650 |
| 2023-08-14 | $13.03 | $13.47 | $12.98 | $13.41 | $13.41 | 7,380,720 |
| 2023-08-11 | $13.22 | $13.63 | $13.15 | $13.16 | $13.16 | 7,498,400 |
| 2023-08-10 | $13.03 | $13.27 | $13.03 | $13.23 | $13.23 | 4,491,740 |
| 2023-08-09 | $13.37 | $13.37 | $13.03 | $13.04 | $13.04 | 7,367,400 |
| 2023-08-08 | $13.30 | $13.48 | $13.29 | $13.42 | $13.42 | 4,902,930 |
| 2023-08-07 | $13.48 | $13.48 | $13.25 | $13.34 | $13.34 | 3,964,140 |
| 2023-08-04 | $13.32 | $13.56 | $13.24 | $13.35 | $13.35 | 6,089,020 |
| 2023-08-03 | $13.31 | $13.39 | $13.21 | $13.29 | $13.29 | 4,715,870 |
| 2023-08-02 | $13.48 | $13.51 | $13.30 | $13.31 | $13.31 | 7,364,600 |
| 2023-08-01 | $13.78 | $13.86 | $13.45 | $13.51 | $13.51 | 9,996,520 |
| 2023-07-31 | $13.65 | $13.83 | $13.52 | $13.80 | $13.80 | 12,284,330 |
| 2023-07-28 | $13.40 | $13.62 | $13.30 | $13.55 | $13.55 | 6,291,500 |
| 2023-07-27 | $13.41 | $13.63 | $13.35 | $13.47 | $13.47 | 4,828,200 |
| 2023-07-26 | $13.49 | $13.64 | $13.35 | $13.45 | $13.45 | 4,785,400 |
| 2023-07-25 | $13.45 | $13.53 | $13.38 | $13.50 | $13.50 | 5,689,660 |
| 2023-07-24 | $13.25 | $13.44 | $13.18 | $13.32 | $13.32 | 3,357,830 |
| 2023-07-21 | $13.33 | $13.45 | $13.15 | $13.29 | $13.29 | 5,726,300 |
| 2023-07-20 | $13.49 | $13.52 | $13.32 | $13.34 | $13.34 | 6,121,120 |
| 2023-07-19 | $13.39 | $13.55 | $13.23 | $13.34 | $13.34 | 5,407,300 |
| 2023-07-18 | $13.49 | $13.65 | $13.42 | $13.53 | $13.53 | 5,811,500 |
| 2023-07-17 | $13.37 | $13.68 | $13.27 | $13.48 | $13.48 | 10,013,750 |
| 2023-07-14 | $13.60 | $13.60 | $13.22 | $13.38 | $13.38 | 8,081,620 |
| 2023-07-13 | $13.45 | $13.46 | $13.12 | $13.34 | $13.34 | 5,621,300 |
| 2023-07-12 | $13.36 | $13.45 | $13.32 | $13.37 | $13.37 | 4,050,400 |
| 2023-07-11 | $13.53 | $13.53 | $13.26 | $13.35 | $13.35 | 4,406,140 |
| 2023-07-10 | $13.42 | $13.53 | $13.30 | $13.51 | $13.51 | 4,742,450 |
| 2023-07-07 | $13.27 | $13.47 | $13.16 | $13.35 | $13.35 | 3,890,480 |
| 2023-07-06 | $13.37 | $13.59 | $13.20 | $13.23 | $13.23 | 3,947,200 |
| 2023-07-05 | $13.40 | $13.52 | $13.35 | $13.37 | $13.37 | 4,101,190 |
| 2023-07-04 | $13.40 | $13.55 | $13.22 | $13.43 | $13.43 | 6,250,990 |
| 2023-07-03 | $12.78 | $13.56 | $12.72 | $13.40 | $13.40 | 14,130,540 |
| 2023-06-30 | $12.77 | $12.93 | $12.61 | $12.80 | $12.80 | 3,982,000 |
| 2023-06-29 | $12.88 | $12.93 | $12.70 | $12.76 | $12.76 | 3,874,500 |
| 2023-06-28 | $12.98 | $13.05 | $12.69 | $12.84 | $12.84 | 5,453,650 |
| 2023-06-27 | $12.52 | $13.14 | $12.52 | $13.02 | $13.02 | 8,560,240 |
| 2023-06-26 | $12.78 | $12.95 | $12.48 | $12.52 | $12.52 | 6,862,100 |
| 2023-06-21 | $13.10 | $13.20 | $12.83 | $12.83 | $12.83 | 6,555,370 |
| 2023-06-20 | $13.36 | $13.36 | $13.02 | $13.08 | $13.08 | 6,670,200 |
| 2023-06-19 | $13.58 | $13.71 | $13.32 | $13.37 | $13.37 | 6,378,210 |
| 2023-06-16 | $13.34 | $13.60 | $13.32 | $13.58 | $13.58 | 7,925,610 |
| 2023-06-15 | $13.43 | $13.55 | $13.30 | $13.34 | $13.34 | 8,960,690 |
| 2023-06-14 | $13.51 | $13.67 | $13.40 | $13.48 | $13.48 | 6,195,800 |
| 2023-06-13 | $13.51 | $13.80 | $13.47 | $13.58 | $13.58 | 5,826,300 |
| 2023-06-12 | $13.63 | $13.68 | $13.42 | $13.56 | $13.56 | 5,808,450 |
| 2023-06-09 | $13.80 | $13.94 | $13.61 | $13.72 | $13.72 | 7,965,940 |
| 2023-06-08 | $13.94 | $14.01 | $13.70 | $13.92 | $13.92 | 10,737,030 |
| 2023-06-07 | $13.23 | $13.98 | $13.15 | $13.93 | $13.93 | 17,652,220 |
| 2023-06-06 | $13.51 | $13.78 | $13.13 | $13.23 | $13.23 | 9,651,200 |
| 2023-06-05 | $13.05 | $13.74 | $13.05 | $13.63 | $13.63 | 14,882,600 |
| 2023-06-02 | $13.83 | $13.85 | $13.02 | $13.03 | $13.03 | 18,182,190 |
| 2023-06-01 | $14.08 | $14.19 | $13.79 | $13.93 | $13.93 | 16,680,320 |
| 2023-05-31 | $12.88 | $14.02 | $12.80 | $13.93 | $13.93 | 18,217,810 |
| 2023-05-30 | $12.66 | $12.99 | $12.64 | $12.91 | $12.91 | 4,533,290 |
| 2023-05-29 | $12.54 | $12.78 | $12.47 | $12.70 | $12.70 | 4,320,900 |
| 2023-05-26 | $12.40 | $12.64 | $12.32 | $12.55 | $12.55 | 2,596,700 |
| 2023-05-25 | $12.44 | $12.48 | $12.21 | $12.39 | $12.39 | 3,860,700 |
| 2023-05-24 | $12.70 | $12.85 | $12.41 | $12.45 | $12.45 | 4,118,600 |
| 2023-05-23 | $12.95 | $12.99 | $12.70 | $12.72 | $12.72 | 2,864,590 |
| 2023-05-22 | $12.74 | $13.02 | $12.54 | $12.98 | $12.98 | 5,339,000 |
| 2023-05-19 | $12.62 | $12.80 | $12.43 | $12.75 | $12.75 | 3,936,800 |
| 2023-05-18 | $12.71 | $12.80 | $12.64 | $12.66 | $12.66 | 3,448,790 |
| 2023-05-17 | $12.78 | $12.88 | $12.68 | $12.74 | $12.74 | 4,435,800 |
| 2023-05-16 | $13.30 | $13.30 | $12.85 | $12.87 | $12.87 | 6,282,750 |
| 2023-05-15 | $13.02 | $13.31 | $13.01 | $13.30 | $13.30 | 5,608,600 |
| 2023-05-12 | $13.26 | $13.42 | $13.06 | $13.10 | $13.10 | 7,377,950 |
| 2023-05-11 | $13.40 | $13.67 | $13.26 | $13.27 | $13.27 | 5,082,650 |
| 2023-05-10 | $13.35 | $13.85 | $13.25 | $13.50 | $13.50 | 8,871,950 |
| 2023-05-09 | $13.21 | $13.68 | $13.11 | $13.35 | $13.35 | 10,778,870 |
| 2023-05-08 | $13.37 | $13.51 | $12.95 | $13.29 | $13.29 | 11,537,170 |
| 2023-05-05 | $13.32 | $13.52 | $12.98 | $13.44 | $13.44 | 13,971,860 |
| 2023-05-04 | $13.67 | $14.02 | $13.15 | $13.25 | $13.25 | 26,886,280 |
| 2023-05-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2023-05-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2023-04-28 | $14.05 | $14.45 | $13.85 | $14.30 | $14.30 | 17,414,540 |
| 2023-04-27 | $13.88 | $14.51 | $13.72 | $14.05 | $14.05 | 27,020,050 |
| 2023-04-26 | $13.58 | $14.37 | $13.45 | $14.06 | $14.06 | 29,941,430 |
| 2023-04-25 | $13.45 | $13.50 | $12.92 | $13.06 | $13.06 | 9,436,200 |
| 2023-04-24 | $13.29 | $13.64 | $13.02 | $13.48 | $13.48 | 10,842,640 |
| 2023-04-21 | $13.72 | $13.91 | $13.36 | $13.39 | $13.39 | 10,611,060 |
| 2023-04-20 | $13.80 | $13.83 | $13.41 | $13.78 | $13.78 | 13,795,300 |
| 2023-04-19 | $13.78 | $14.06 | $13.55 | $13.96 | $13.96 | 15,994,230 |
| 2023-04-18 | $13.80 | $13.85 | $13.54 | $13.67 | $13.67 | 8,740,750 |
| 2023-04-17 | $13.73 | $13.86 | $13.63 | $13.79 | $13.79 | 12,681,830 |
| 2023-04-14 | $14.15 | $14.15 | $13.29 | $13.69 | $13.69 | 19,536,950 |
| 2023-04-13 | $14.07 | $14.36 | $13.80 | $14.28 | $14.28 | 24,863,880 |
| 2023-04-12 | $14.12 | $14.28 | $13.88 | $14.06 | $14.06 | 18,880,550 |
| 2023-04-11 | $14.68 | $14.82 | $13.95 | $14.16 | $14.16 | 30,394,000 |
| 2023-04-10 | $14.29 | $14.60 | $14.16 | $14.56 | $14.56 | 19,030,080 |
| 2023-04-07 | $14.00 | $14.52 | $13.97 | $14.35 | $14.35 | 20,378,200 |
| 2023-04-06 | $14.10 | $14.33 | $13.88 | $14.14 | $14.14 | 14,764,830 |
| 2023-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-04-04 | $14.19 | $14.45 | $13.95 | $14.11 | $14.11 | 18,944,720 |
| 2023-04-03 | $14.38 | $14.48 | $14.00 | $14.23 | $14.23 | 20,929,080 |
| 2023-03-31 | $13.99 | $14.70 | $13.85 | $14.27 | $14.27 | 32,254,110 |
| 2023-03-30 | $13.54 | $14.11 | $13.49 | $14.11 | $14.11 | 26,694,010 |
| 2023-03-29 | $12.96 | $14.15 | $12.92 | $13.70 | $13.70 | 26,868,580 |
| 2023-03-28 | $12.68 | $13.25 | $12.64 | $12.96 | $12.96 | 17,182,550 |
| 2023-03-27 | $12.62 | $12.85 | $12.51 | $12.75 | $12.75 | 10,742,600 |
| 2023-03-24 | $12.56 | $12.75 | $12.49 | $12.57 | $12.57 | 9,418,830 |
| 2023-03-23 | $12.40 | $12.62 | $12.33 | $12.50 | $12.50 | 6,627,780 |
| 2023-03-22 | $12.50 | $12.58 | $12.36 | $12.45 | $12.45 | 8,456,200 |
| 2023-03-21 | $11.70 | $12.55 | $11.64 | $12.40 | $12.40 | 14,796,220 |
| 2023-03-20 | $11.63 | $11.76 | $11.60 | $11.69 | $11.69 | 4,229,200 |
| 2023-03-17 | $11.59 | $11.75 | $11.54 | $11.59 | $11.59 | 4,323,650 |
| 2023-03-16 | $11.75 | $11.76 | $11.51 | $11.52 | $11.52 | 5,598,300 |
| 2023-03-15 | $11.96 | $12.03 | $11.80 | $11.83 | $11.83 | 4,023,200 |
| 2023-03-14 | $12.03 | $12.11 | $11.74 | $11.84 | $11.84 | 5,598,050 |
| 2023-03-13 | $11.89 | $12.14 | $11.85 | $12.14 | $12.14 | 4,689,500 |
| 2023-03-10 | $12.16 | $12.24 | $11.85 | $11.88 | $11.88 | 6,323,500 |
| 2023-03-09 | $12.48 | $12.50 | $12.12 | $12.19 | $12.19 | 4,371,540 |
| 2023-03-08 | $12.46 | $12.55 | $12.27 | $12.45 | $12.45 | 4,839,550 |
| 2023-03-07 | $12.49 | $12.60 | $12.33 | $12.33 | $12.33 | 7,387,120 |
| 2023-03-06 | $12.42 | $12.64 | $12.35 | $12.59 | $12.59 | 6,536,870 |
| 2023-03-03 | $12.32 | $12.45 | $12.25 | $12.42 | $12.42 | 6,072,410 |
| 2023-03-02 | $12.22 | $12.36 | $12.22 | $12.32 | $12.32 | 5,404,600 |
| 2023-03-01 | $12.30 | $12.30 | $12.18 | $12.27 | $12.27 | 6,026,700 |
| 2023-02-28 | $12.03 | $12.24 | $12.01 | $12.24 | $12.24 | 7,918,600 |
| 2023-02-27 | $11.86 | $12.12 | $11.80 | $12.05 | $12.05 | 6,582,150 |
| 2023-02-24 | $11.86 | $11.95 | $11.77 | $11.90 | $11.90 | 2,978,360 |
| 2023-02-23 | $11.98 | $12.02 | $11.84 | $11.86 | $11.86 | 2,908,960 |
| 2023-02-22 | $11.97 | $12.00 | $11.90 | $11.99 | $11.99 | 2,853,100 |
| 2023-02-21 | $11.94 | $12.06 | $11.89 | $11.99 | $11.99 | 4,028,820 |
| 2023-02-20 | $11.75 | $11.96 | $11.71 | $11.94 | $11.94 | 4,557,900 |
| 2023-02-17 | $11.81 | $11.98 | $11.69 | $11.80 | $11.80 | 5,304,200 |
| 2023-02-16 | $11.82 | $12.13 | $11.70 | $11.79 | $11.79 | 8,266,500 |
| 2023-02-15 | $12.01 | $12.02 | $11.81 | $11.84 | $11.84 | 4,131,000 |
| 2023-02-14 | $12.19 | $12.20 | $11.96 | $12.00 | $12.00 | 4,980,800 |
| 2023-02-13 | $11.81 | $12.18 | $11.80 | $12.12 | $12.12 | 9,750,100 |
| 2023-02-10 | $11.69 | $11.89 | $11.67 | $11.88 | $11.88 | 7,642,380 |
| 2023-02-09 | $11.55 | $11.76 | $11.42 | $11.72 | $11.72 | 7,638,030 |
| 2023-02-08 | $11.62 | $11.68 | $11.46 | $11.49 | $11.49 | 5,905,350 |
| 2023-02-07 | $11.87 | $11.94 | $11.58 | $11.62 | $11.62 | 9,672,900 |
| 2023-02-06 | $11.97 | $12.16 | $11.86 | $11.87 | $11.87 | 7,773,400 |
| 2023-02-03 | $12.04 | $12.04 | $11.91 | $12.00 | $12.00 | 6,623,670 |
| 2023-02-02 | $11.89 | $12.11 | $11.80 | $12.08 | $12.08 | 9,131,250 |
| 2023-02-01 | $11.88 | $11.95 | $11.75 | $11.95 | $11.95 | 9,669,430 |
| 2023-01-31 | $12.17 | $12.23 | $11.72 | $11.83 | $11.83 | 14,778,120 |
| 2023-01-30 | $13.06 | $13.15 | $12.20 | $12.26 | $12.26 | 18,258,700 |
| 2023-01-20 | $12.72 | $12.83 | $12.50 | $12.77 | $12.77 | 8,489,350 |
| 2023-01-19 | $12.52 | $12.85 | $12.51 | $12.67 | $12.67 | 10,760,990 |
| 2023-01-18 | $12.49 | $12.67 | $12.33 | $12.55 | $12.55 | 13,637,230 |
| 2023-01-17 | $11.85 | $12.55 | $11.81 | $12.51 | $12.51 | 17,794,340 |
| 2023-01-16 | $11.92 | $12.17 | $11.79 | $11.81 | $11.81 | 7,352,050 |
| 2023-01-13 | $11.70 | $11.86 | $11.58 | $11.83 | $11.83 | 6,475,300 |
| 2023-01-12 | $11.80 | $11.87 | $11.65 | $11.69 | $11.69 | 5,905,000 |
| 2023-01-11 | $12.05 | $12.06 | $11.81 | $11.82 | $11.82 | 6,081,800 |
| 2023-01-10 | $12.06 | $12.20 | $11.91 | $12.05 | $12.05 | 7,146,300 |
| 2023-01-09 | $11.96 | $12.15 | $11.92 | $12.08 | $12.08 | 8,574,110 |
| 2023-01-06 | $12.24 | $12.31 | $11.89 | $11.94 | $11.94 | 16,276,660 |
| 2023-01-05 | $12.53 | $12.62 | $12.11 | $12.31 | $12.31 | 15,180,090 |
| 2023-01-04 | $12.49 | $12.75 | $12.33 | $12.54 | $12.54 | 14,634,340 |
| 2023-01-03 | $12.89 | $13.01 | $12.31 | $12.60 | $12.60 | 19,951,940 |
| 2023-01-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-12-30 | $12.30 | $13.04 | $12.20 | $12.74 | $12.74 | 18,341,140 |
| 2022-12-29 | $12.52 | $12.85 | $12.21 | $12.31 | $12.31 | 16,673,420 |
| 2022-12-28 | $12.45 | $13.05 | $12.28 | $12.72 | $12.72 | 22,636,070 |
| 2022-12-27 | $12.95 | $12.96 | $11.97 | $12.49 | $12.49 | 17,736,770 |
| 2022-12-26 | $12.20 | $13.08 | $12.05 | $12.82 | $12.82 | 15,740,500 |
| 2022-12-23 | $12.10 | $12.43 | $12.06 | $12.17 | $12.17 | 7,166,340 |
| 2022-12-22 | $12.40 | $12.43 | $12.13 | $12.15 | $12.15 | 7,512,250 |
| 2022-12-21 | $12.26 | $12.46 | $12.22 | $12.33 | $12.33 | 6,583,050 |
| 2022-12-20 | $12.37 | $12.51 | $12.13 | $12.21 | $12.21 | 8,738,050 |
| 2022-12-19 | $12.49 | $12.77 | $12.38 | $12.45 | $12.45 | 8,419,450 |
| 2022-12-16 | $12.53 | $12.88 | $12.41 | $12.73 | $12.73 | 8,605,100 |
| 2022-12-15 | $12.87 | $12.91 | $12.57 | $12.61 | $12.61 | 10,457,400 |
| 2022-12-14 | $12.57 | $13.18 | $12.49 | $12.97 | $12.97 | 16,837,420 |
| 2022-12-13 | $12.36 | $12.83 | $12.30 | $12.60 | $12.60 | 14,682,290 |
| 2022-12-12 | $12.40 | $12.61 | $12.26 | $12.36 | $12.36 | 11,604,720 |
| 2022-12-09 | $12.69 | $12.76 | $12.27 | $12.43 | $12.43 | 13,835,620 |
| 2022-12-08 | $12.85 | $13.03 | $12.30 | $12.81 | $12.81 | 16,059,600 |
| 2022-12-07 | $12.47 | $13.10 | $12.39 | $12.89 | $12.89 | 17,150,160 |
| 2022-12-06 | $12.38 | $13.13 | $12.31 | $12.57 | $12.57 | 14,061,150 |
| 2022-12-05 | $12.63 | $12.70 | $12.16 | $12.32 | $12.32 | 11,658,800 |
| 2022-12-01 | $12.60 | $12.85 | $12.02 | $12.14 | $12.14 | 21,455,940 |
| 2022-11-30 | $12.16 | $12.43 | $11.82 | $12.31 | $12.31 | 21,556,760 |
| 2022-11-29 | $11.04 | $12.25 | $11.00 | $12.25 | $12.25 | 22,739,440 |
| 2022-11-28 | $10.51 | $11.17 | $10.43 | $11.14 | $11.14 | 10,036,920 |
| 2022-11-25 | $10.60 | $10.69 | $10.50 | $10.67 | $10.67 | 4,009,810 |
| 2022-11-24 | $10.76 | $10.82 | $10.57 | $10.59 | $10.59 | 3,115,460 |
| 2022-11-23 | $10.76 | $10.83 | $10.59 | $10.76 | $10.76 | 4,156,800 |
| 2022-11-22 | $11.22 | $11.22 | $10.75 | $10.80 | $10.80 | 5,366,930 |
| 2022-11-21 | $11.29 | $11.34 | $11.04 | $11.14 | $11.14 | 5,207,570 |
| 2022-11-18 | $11.66 | $11.66 | $11.33 | $11.34 | $11.34 | 5,115,870 |
| 2022-11-17 | $11.43 | $11.78 | $11.42 | $11.66 | $11.66 | 6,078,850 |
| 2022-11-16 | $11.88 | $11.96 | $11.40 | $11.60 | $11.60 | 9,297,500 |
| 2022-11-15 | $11.52 | $11.80 | $11.35 | $11.52 | $11.52 | 7,462,700 |
| 2022-11-14 | $11.57 | $11.78 | $11.33 | $11.43 | $11.43 | 7,833,790 |
| 2022-11-11 | $11.79 | $12.19 | $11.40 | $11.63 | $11.63 | 14,528,550 |
| 2022-11-10 | $11.64 | $11.78 | $11.38 | $11.69 | $11.69 | 8,568,480 |
| 2022-11-09 | $11.39 | $11.72 | $11.23 | $11.50 | $11.50 | 5,957,030 |
| 2022-11-08 | $11.51 | $11.58 | $11.16 | $11.29 | $11.29 | 7,169,000 |
| 2022-11-07 | $11.05 | $11.59 | $11.03 | $11.50 | $11.50 | 9,875,760 |
| 2022-11-04 | $11.23 | $11.85 | $11.23 | $11.48 | $11.48 | 12,524,820 |
| 2022-11-03 | $10.81 | $11.55 | $10.81 | $11.32 | $11.32 | 11,133,040 |
| 2022-11-02 | $10.70 | $11.14 | $10.66 | $10.95 | $10.95 | 13,015,910 |
| 2022-11-01 | $10.25 | $10.83 | $10.12 | $10.80 | $10.80 | 11,805,520 |
| 2022-10-31 | $9.88 | $10.50 | $9.85 | $10.33 | $10.33 | 10,909,210 |
| 2022-10-28 | $9.93 | $10.15 | $9.87 | $9.96 | $9.96 | 4,169,850 |
| 2022-10-27 | $9.79 | $10.12 | $9.76 | $9.98 | $9.98 | 4,230,980 |
| 2022-10-26 | $9.75 | $10.00 | $9.64 | $9.81 | $9.81 | 3,060,950 |
| 2022-10-25 | $9.45 | $9.77 | $9.42 | $9.68 | $9.68 | 2,751,420 |
| 2022-10-24 | $9.91 | $9.97 | $9.47 | $9.50 | $9.50 | 4,183,940 |
| 2022-10-21 | $9.82 | $10.06 | $9.82 | $9.90 | $9.90 | 2,767,400 |
| 2022-10-20 | $9.70 | $10.22 | $9.65 | $9.95 | $9.95 | 5,108,350 |
| 2022-10-19 | $9.82 | $9.95 | $9.74 | $9.77 | $9.77 | 3,056,500 |
| 2022-10-18 | $9.96 | $10.19 | $9.81 | $9.84 | $9.84 | 3,958,040 |
| 2022-10-17 | $9.72 | $10.00 | $9.72 | $9.90 | $9.90 | 2,519,070 |
| 2022-10-14 | $9.79 | $9.93 | $9.77 | $9.86 | $9.86 | 3,538,900 |
| 2022-10-13 | $9.57 | $9.86 | $9.51 | $9.80 | $9.80 | 4,686,700 |
| 2022-10-12 | $9.50 | $9.65 | $9.37 | $9.64 | $9.64 | 4,183,330 |
| 2022-10-11 | $9.56 | $9.60 | $9.38 | $9.51 | $9.51 | 3,995,280 |
| 2022-10-10 | $9.90 | $9.90 | $9.51 | $9.56 | $9.56 | 5,213,560 |
| 2022-09-30 | $10.27 | $10.48 | $9.90 | $9.94 | $9.94 | 5,711,290 |
| 2022-09-29 | $10.79 | $10.83 | $10.20 | $10.30 | $10.30 | 6,409,110 |
| 2022-09-28 | $11.07 | $11.07 | $10.66 | $10.68 | $10.68 | 5,547,200 |
| 2022-09-27 | $10.55 | $11.12 | $10.27 | $11.07 | $11.07 | 10,771,940 |
| 2022-09-26 | $10.19 | $10.72 | $10.15 | $10.49 | $10.49 | 6,301,350 |
| 2022-09-23 | $10.48 | $10.65 | $10.24 | $10.25 | $10.25 | 4,708,000 |
| 2022-09-22 | $10.62 | $10.80 | $10.45 | $10.52 | $10.52 | 4,970,850 |
| 2022-09-21 | $10.85 | $10.87 | $10.45 | $10.75 | $10.75 | 5,180,100 |
| 2022-09-20 | $11.00 | $11.00 | $10.75 | $10.91 | $10.91 | 5,296,640 |
| 2022-09-19 | $10.68 | $11.00 | $10.60 | $10.95 | $10.95 | 8,142,920 |
| 2022-09-16 | $10.90 | $11.10 | $10.63 | $10.65 | $10.65 | 7,470,710 |
| 2022-09-15 | $10.90 | $10.97 | $10.68 | $10.96 | $10.96 | 5,796,190 |
| 2022-09-14 | $10.75 | $10.89 | $10.66 | $10.84 | $10.84 | 3,701,150 |
| 2022-09-13 | $10.75 | $10.96 | $10.58 | $10.87 | $10.87 | 5,290,550 |
| 2022-09-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-09-09 | $10.68 | $10.82 | $10.49 | $10.74 | $10.74 | 5,781,800 |
| 2022-09-08 | $10.49 | $10.85 | $10.49 | $10.80 | $10.80 | 7,916,170 |
| 2022-09-07 | $10.51 | $10.65 | $10.36 | $10.48 | $10.48 | 3,848,440 |
| 2022-09-06 | $10.32 | $10.55 | $10.22 | $10.52 | $10.52 | 4,439,190 |
| 2022-09-05 | $10.35 | $10.44 | $10.20 | $10.31 | $10.31 | 3,944,380 |
| 2022-09-02 | $10.37 | $10.43 | $10.21 | $10.40 | $10.40 | 4,363,300 |
| 2022-09-01 | $10.67 | $10.75 | $10.27 | $10.37 | $10.37 | 5,935,400 |
| 2022-08-31 | $10.60 | $10.75 | $10.53 | $10.66 | $10.66 | 7,182,660 |
| 2022-08-30 | $10.54 | $10.65 | $10.50 | $10.62 | $10.62 | 4,548,800 |
| 2022-08-29 | $10.30 | $10.65 | $10.23 | $10.58 | $10.58 | 6,410,800 |
| 2022-08-26 | $10.20 | $10.50 | $10.20 | $10.40 | $10.40 | 6,526,270 |
| 2022-08-25 | $10.28 | $10.34 | $10.12 | $10.21 | $10.21 | 4,472,090 |
| 2022-08-24 | $10.25 | $10.44 | $10.13 | $10.28 | $10.28 | 6,397,860 |
| 2022-08-23 | $10.20 | $10.36 | $10.08 | $10.25 | $10.25 | 5,053,430 |
| 2022-08-22 | $10.00 | $10.19 | $9.90 | $10.12 | $10.12 | 4,485,170 |
| 2022-08-19 | $10.00 | $10.07 | $9.95 | $9.97 | $9.97 | 2,632,800 |
| 2022-08-18 | $10.12 | $10.13 | $9.98 | $10.04 | $10.04 | 3,087,000 |
| 2022-08-17 | $10.04 | $10.15 | $9.97 | $10.14 | $10.14 | 3,384,580 |
| 2022-08-16 | $10.09 | $10.12 | $9.95 | $10.04 | $10.04 | 3,636,110 |
| 2022-08-15 | $10.03 | $10.03 | $9.95 | $9.98 | $9.98 | 2,960,580 |
| 2022-08-12 | $9.94 | $10.09 | $9.85 | $10.04 | $10.04 | 5,497,040 |
| 2022-08-11 | $9.79 | $9.97 | $9.78 | $9.94 | $9.94 | 4,197,060 |
| 2022-08-10 | $9.85 | $9.85 | $9.74 | $9.78 | $9.78 | 2,990,660 |
| 2022-08-09 | $9.97 | $9.98 | $9.78 | $9.84 | $9.84 | 4,636,420 |
| 2022-08-08 | $9.90 | $9.96 | $9.75 | $9.94 | $9.94 | 4,326,800 |
| 2022-08-05 | $9.99 | $10.06 | $9.90 | $10.06 | $10.06 | 2,732,700 |
| 2022-08-04 | $9.87 | $10.01 | $9.74 | $10.01 | $10.01 | 4,418,600 |
| 2022-08-03 | $9.93 | $10.10 | $9.77 | $9.82 | $9.82 | 4,640,150 |
| 2022-08-02 | $10.16 | $10.20 | $9.74 | $9.94 | $9.94 | 7,687,250 |
| 2022-08-01 | $10.45 | $10.50 | $10.25 | $10.28 | $10.28 | 4,621,950 |
| 2022-07-29 | $10.50 | $10.59 | $10.40 | $10.48 | $10.48 | 7,653,450 |
| 2022-07-28 | $10.86 | $10.97 | $10.60 | $10.60 | $10.60 | 8,030,930 |
| 2022-07-27 | $10.92 | $11.00 | $10.81 | $10.85 | $10.85 | 4,869,710 |
| 2022-07-26 | $10.97 | $11.10 | $10.82 | $11.04 | $11.04 | 9,182,510 |
| 2022-07-25 | $10.93 | $10.93 | $10.55 | $10.70 | $10.70 | 4,864,550 |
| 2022-07-22 | $10.90 | $11.11 | $10.76 | $10.95 | $10.95 | 7,099,570 |
| 2022-07-21 | $10.90 | $11.31 | $10.83 | $10.91 | $10.91 | 14,312,910 |
| 2022-07-20 | $10.61 | $11.01 | $10.56 | $10.79 | $10.79 | 7,766,300 |
| 2022-07-19 | $10.75 | $10.85 | $10.57 | $10.60 | $10.60 | 6,463,250 |
| 2022-07-18 | $10.45 | $10.59 | $10.39 | $10.55 | $10.55 | 4,700,240 |
| 2022-07-15 | $10.50 | $10.88 | $10.43 | $10.57 | $10.57 | 9,315,150 |
| 2022-07-14 | $10.58 | $10.72 | $10.45 | $10.58 | $10.58 | 4,768,750 |
| 2022-07-13 | $10.40 | $10.65 | $10.38 | $10.56 | $10.56 | 5,945,000 |
| 2022-07-12 | $10.65 | $10.68 | $10.35 | $10.37 | $10.37 | 5,061,080 |
| 2022-07-11 | $10.43 | $10.73 | $10.33 | $10.57 | $10.57 | 9,601,440 |
| 2022-07-08 | $10.74 | $10.98 | $10.55 | $10.60 | $10.60 | 8,539,000 |
| 2022-07-07 | $10.76 | $10.85 | $10.55 | $10.55 | $10.55 | 7,105,470 |
| 2022-07-06 | $10.71 | $10.81 | $10.60 | $10.70 | $10.70 | 8,697,900 |
| 2022-07-05 | $11.03 | $11.15 | $10.76 | $10.85 | $10.85 | 8,640,850 |
| 2022-07-04 | $10.86 | $11.31 | $10.85 | $11.02 | $11.02 | 11,251,860 |
| 2022-07-01 | $11.80 | $11.85 | $11.18 | $11.27 | $11.27 | 21,782,290 |
| 2022-06-30 | $11.88 | $12.51 | $11.73 | $12.28 | $12.28 | 33,550,910 |
| 2022-06-29 | $11.80 | $12.09 | $11.43 | $11.53 | $11.53 | 20,226,540 |
| 2022-06-28 | $11.13 | $11.78 | $11.07 | $11.74 | $11.74 | 18,916,480 |
| 2022-06-27 | $11.28 | $11.62 | $11.00 | $11.23 | $11.13 | 21,431,810 |
| 2022-06-24 | $10.43 | $11.32 | $10.37 | $11.23 | $11.13 | 17,163,600 |
| 2022-06-23 | $10.34 | $10.53 | $10.27 | $10.43 | $10.33 | 4,543,370 |
| 2022-06-22 | $10.67 | $10.70 | $10.32 | $10.33 | $10.23 | 6,035,500 |
| 2022-06-21 | $10.60 | $10.88 | $10.50 | $10.58 | $10.48 | 7,115,600 |
| 2022-06-20 | $10.51 | $10.75 | $10.42 | $10.65 | $10.55 | 7,322,600 |
| 2022-06-17 | $10.66 | $10.81 | $10.38 | $10.51 | $10.41 | 8,010,770 |
| 2022-06-16 | $10.35 | $10.71 | $10.33 | $10.66 | $10.56 | 10,937,070 |
| 2022-06-15 | $10.22 | $10.50 | $10.18 | $10.37 | $10.27 | 8,701,950 |
| 2022-06-14 | $10.15 | $10.23 | $9.97 | $10.23 | $10.14 | 5,995,050 |
| 2022-06-13 | $10.18 | $10.34 | $10.02 | $10.17 | $10.08 | 7,319,250 |
| 2022-06-10 | $10.04 | $10.36 | $10.00 | $10.28 | $10.18 | 8,510,770 |
| 2022-06-09 | $10.25 | $10.33 | $9.96 | $10.04 | $9.95 | 6,104,000 |
| 2022-06-08 | $10.32 | $10.37 | $10.05 | $10.29 | $10.19 | 7,380,380 |
| 2022-06-07 | $10.50 | $10.70 | $10.19 | $10.32 | $10.22 | 10,804,000 |
| 2022-06-06 | $10.43 | $10.53 | $10.26 | $10.50 | $10.40 | 8,310,900 |
| 2022-06-02 | $10.68 | $10.70 | $10.30 | $10.43 | $10.33 | 5,642,600 |
| 2022-06-01 | $10.65 | $10.95 | $10.50 | $10.63 | $10.53 | 8,681,670 |
| 2022-05-31 | $10.49 | $10.67 | $10.30 | $10.64 | $10.54 | 8,389,650 |
| 2022-05-30 | $10.28 | $10.58 | $10.25 | $10.45 | $10.35 | 10,354,450 |
| 2022-05-27 | $10.15 | $10.30 | $10.05 | $10.17 | $10.08 | 6,447,300 |
| 2022-05-26 | $9.95 | $10.15 | $9.82 | $10.12 | $10.03 | 6,831,870 |
| 2022-05-25 | $9.71 | $10.01 | $9.61 | $9.95 | $9.86 | 8,432,720 |
| 2022-05-24 | $9.98 | $10.16 | $9.70 | $9.72 | $9.63 | 7,426,050 |
| 2022-05-23 | $10.00 | $10.05 | $9.83 | $9.99 | $9.90 | 4,890,850 |
| 2022-05-20 | $9.89 | $10.16 | $9.80 | $10.04 | $9.95 | 7,543,580 |
| 2022-05-19 | $9.77 | $9.96 | $9.69 | $9.84 | $9.75 | 4,602,420 |
| 2022-05-18 | $9.90 | $10.06 | $9.78 | $9.93 | $9.84 | 5,310,740 |
| 2022-05-17 | $9.90 | $9.98 | $9.73 | $9.90 | $9.81 | 5,263,450 |
| 2022-05-16 | $9.78 | $10.18 | $9.72 | $9.97 | $9.88 | 8,546,600 |
| 2022-05-13 | $9.75 | $9.83 | $9.54 | $9.77 | $9.68 | 6,497,700 |
| 2022-05-12 | $9.54 | $9.82 | $9.45 | $9.76 | $9.67 | 5,975,650 |
| 2022-05-11 | $9.44 | $9.88 | $9.43 | $9.63 | $9.54 | 11,287,190 |
| 2022-05-10 | $9.09 | $9.50 | $8.99 | $9.43 | $9.34 | 8,335,950 |
| 2022-05-09 | $9.16 | $9.35 | $9.06 | $9.23 | $9.14 | 6,336,950 |
| 2022-05-06 | $9.40 | $9.47 | $9.06 | $9.14 | $9.06 | 10,838,600 |
| 2022-05-05 | $9.81 | $9.91 | $9.41 | $9.75 | $9.66 | 10,735,980 |
| 2022-05-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.93 | 0 |
| 2022-05-03 | $10.02 | $10.02 | $10.02 | $10.02 | $9.93 | 0 |
| 2022-04-29 | $9.80 | $10.13 | $9.56 | $10.02 | $9.93 | 12,418,080 |
| 2022-04-28 | $9.30 | $10.38 | $9.15 | $9.87 | $9.78 | 14,248,740 |
| 2022-04-27 | $8.90 | $9.45 | $8.83 | $9.44 | $9.35 | 12,752,700 |
| 2022-04-26 | $9.76 | $9.88 | $9.08 | $9.18 | $9.09 | 15,379,900 |
| 2022-04-25 | $9.95 | $10.11 | $9.60 | $9.64 | $9.55 | 15,761,140 |
| 2022-04-22 | $10.49 | $10.57 | $10.13 | $10.26 | $10.16 | 16,509,500 |
| 2022-04-21 | $11.75 | $11.80 | $10.71 | $10.82 | $10.72 | 26,476,990 |
| 2022-04-20 | $11.47 | $12.06 | $11.16 | $11.90 | $11.79 | 25,257,400 |
| 2022-04-19 | $11.49 | $11.98 | $11.30 | $11.42 | $11.31 | 17,120,490 |
| 2022-04-18 | $10.91 | $11.88 | $10.80 | $11.58 | $11.47 | 16,956,560 |
| 2022-04-15 | $11.18 | $11.62 | $11.00 | $11.02 | $10.92 | 11,470,500 |
| 2022-04-14 | $11.27 | $11.62 | $11.03 | $11.35 | $11.24 | 11,673,490 |
| 2022-04-13 | $11.54 | $11.63 | $11.17 | $11.20 | $11.10 | 15,517,870 |
| 2022-04-12 | $10.73 | $11.79 | $10.65 | $11.69 | $11.58 | 22,779,450 |
| 2022-04-11 | $11.13 | $11.16 | $10.61 | $10.72 | $10.62 | 9,593,750 |
| 2022-04-08 | $11.14 | $11.28 | $10.67 | $11.25 | $11.15 | 10,786,700 |
| 2022-04-07 | $11.49 | $11.61 | $11.17 | $11.17 | $11.07 | 8,597,900 |
| 2022-04-06 | $11.22 | $11.65 | $11.15 | $11.58 | $11.47 | 10,859,700 |
| 2022-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 0 |
| 2022-04-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.34 | 0 |
| 2022-04-01 | $11.20 | $11.58 | $11.16 | $11.45 | $11.34 | 10,918,200 |
| 2022-03-31 | $11.60 | $11.67 | $11.12 | $11.27 | $11.17 | 12,989,710 |
| 2022-03-30 | $11.38 | $11.65 | $11.16 | $11.60 | $11.49 | 14,030,650 |
| 2022-03-29 | $11.24 | $11.65 | $11.20 | $11.37 | $11.26 | 14,833,190 |
| 2022-03-28 | $10.91 | $11.50 | $10.82 | $11.30 | $11.20 | 10,865,670 |
| 2022-03-25 | $11.10 | $11.32 | $10.83 | $11.06 | $10.96 | 7,993,420 |
| 2022-03-24 | $11.11 | $11.33 | $10.91 | $11.11 | $11.01 | 8,452,500 |
| 2022-03-23 | $11.10 | $11.30 | $10.97 | $11.11 | $11.01 | 9,772,610 |
| 2022-03-22 | $10.84 | $11.15 | $10.80 | $10.99 | $10.89 | 7,631,600 |
| 2022-03-21 | $11.06 | $11.20 | $10.80 | $11.16 | $11.06 | 10,531,480 |
| 2022-03-18 | $10.65 | $11.29 | $10.57 | $11.11 | $11.01 | 13,896,110 |
| 2022-03-17 | $10.53 | $10.96 | $10.33 | $10.69 | $10.59 | 17,279,740 |
| 2022-03-16 | $9.60 | $10.37 | $9.60 | $10.37 | $10.27 | 16,421,650 |
| 2022-03-15 | $9.91 | $10.14 | $9.41 | $9.43 | $9.34 | 11,121,090 |
| 2022-03-14 | $10.30 | $10.43 | $9.99 | $10.02 | $9.93 | 8,148,420 |
| 2022-03-11 | $10.01 | $10.62 | $9.70 | $10.56 | $10.46 | 13,246,650 |
| 2022-03-10 | $10.45 | $10.65 | $10.19 | $10.23 | $10.14 | 8,361,810 |
| 2022-03-09 | $10.24 | $10.62 | $9.88 | $10.30 | $10.20 | 9,747,930 |
| 2022-03-08 | $10.64 | $10.74 | $10.21 | $10.21 | $10.12 | 9,474,230 |
| 2022-03-07 | $10.71 | $10.87 | $10.43 | $10.50 | $10.40 | 10,638,950 |
| 2022-03-04 | $10.67 | $10.99 | $10.67 | $10.90 | $10.80 | 7,332,610 |
| 2022-03-03 | $10.61 | $11.09 | $10.61 | $10.87 | $10.77 | 11,362,900 |
| 2022-03-02 | $10.60 | $10.84 | $10.52 | $10.57 | $10.47 | 7,131,450 |
| 2022-03-01 | $10.31 | $10.79 | $10.30 | $10.73 | $10.63 | 10,173,800 |
| 2022-02-28 | $10.20 | $10.41 | $9.98 | $10.38 | $10.28 | 6,502,000 |
| 2022-02-25 | $10.38 | $10.45 | $10.24 | $10.29 | $10.19 | 6,607,250 |
| 2022-02-24 | $10.60 | $10.74 | $10.08 | $10.28 | $10.18 | 12,990,900 |
| 2022-02-23 | $10.87 | $10.95 | $10.58 | $10.63 | $10.53 | 10,918,350 |
| 2022-02-22 | $10.95 | $11.09 | $10.62 | $10.85 | $10.75 | 9,888,370 |
| 2022-02-21 | $11.05 | $11.17 | $10.93 | $11.16 | $11.06 | 6,464,500 |
| 2022-02-18 | $11.03 | $11.23 | $10.83 | $11.09 | $10.99 | 8,999,340 |
| 2022-02-17 | $11.20 | $11.28 | $10.85 | $10.96 | $10.86 | 13,105,490 |
| 2022-02-16 | $11.20 | $11.39 | $11.01 | $11.35 | $11.24 | 16,902,660 |
| 2022-02-15 | $11.51 | $11.60 | $10.91 | $11.13 | $11.03 | 21,455,190 |
| 2022-02-14 | $11.38 | $12.66 | $11.28 | $11.89 | $11.78 | 25,247,350 |
| 2022-02-11 | $11.32 | $11.98 | $11.21 | $11.52 | $11.41 | 22,152,700 |
| 2022-02-10 | $10.95 | $11.67 | $10.89 | $11.56 | $11.45 | 21,658,610 |
| 2022-02-09 | $11.00 | $11.09 | $10.76 | $10.97 | $10.87 | 17,575,700 |
| 2022-02-08 | $10.32 | $11.39 | $10.32 | $10.95 | $10.85 | 23,101,940 |
| 2022-02-07 | $10.39 | $10.57 | $10.14 | $10.42 | $10.32 | 20,362,690 |
| 2022-02-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.54 | 0 |
| 2022-02-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.54 | 0 |
| 2022-02-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.54 | 0 |
| 2022-02-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.54 | 0 |
| 2022-01-28 | $9.70 | $10.65 | $9.70 | $10.64 | $10.54 | 23,379,330 |
| 2022-01-27 | $9.95 | $9.95 | $9.60 | $9.68 | $9.59 | 5,948,970 |
| 2022-01-26 | $10.21 | $10.39 | $9.94 | $9.99 | $9.90 | 8,744,400 |
| 2022-01-25 | $10.45 | $10.64 | $10.18 | $10.27 | $10.17 | 11,886,850 |
| 2022-01-24 | $10.01 | $10.72 | $9.96 | $10.51 | $10.41 | 14,707,290 |
| 2022-01-21 | $10.51 | $10.62 | $10.12 | $10.15 | $10.06 | 15,644,180 |
| 2022-01-20 | $10.15 | $10.30 | $10.10 | $10.14 | $10.05 | 4,867,720 |
| 2022-01-19 | $9.95 | $10.30 | $9.82 | $10.22 | $10.13 | 8,393,460 |
| 2022-01-18 | $10.01 | $10.24 | $9.81 | $9.92 | $9.83 | 6,041,210 |
| 2022-01-17 | $9.95 | $10.12 | $9.88 | $9.98 | $9.89 | 5,271,620 |
| 2022-01-14 | $10.30 | $10.37 | $9.82 | $9.87 | $9.78 | 8,301,510 |
| 2022-01-13 | $10.35 | $10.41 | $10.25 | $10.37 | $10.27 | 5,717,110 |
| 2022-01-12 | $9.90 | $10.44 | $9.85 | $10.35 | $10.25 | 10,129,430 |
| 2022-01-11 | $9.88 | $10.05 | $9.81 | $9.87 | $9.78 | 5,741,720 |
| 2022-01-10 | $9.74 | $9.87 | $9.55 | $9.82 | $9.73 | 3,613,060 |
| 2022-01-07 | $10.01 | $10.09 | $9.76 | $9.78 | $9.69 | 3,942,970 |
| 2022-01-06 | $9.90 | $10.10 | $9.85 | $10.01 | $9.92 | 4,554,300 |
| 2022-01-05 | $10.12 | $10.42 | $9.85 | $9.90 | $9.81 | 8,864,770 |
| 2022-01-04 | $9.76 | $10.17 | $9.69 | $10.12 | $10.03 | 6,680,860 |
| 2022-01-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.68 | 0 |
| 2021-12-31 | $9.76 | $9.82 | $9.70 | $9.77 | $9.68 | 2,125,650 |
| 2021-12-30 | $9.65 | $9.86 | $9.60 | $9.77 | $9.68 | 3,759,590 |
| 2021-12-29 | $9.47 | $9.74 | $9.40 | $9.69 | $9.60 | 4,262,100 |
| 2021-12-28 | $9.52 | $9.58 | $9.47 | $9.52 | $9.43 | 1,386,360 |
| 2021-12-27 | $9.43 | $9.55 | $9.33 | $9.55 | $9.46 | 2,427,780 |
| 2021-12-24 | $9.28 | $9.53 | $9.24 | $9.39 | $9.30 | 2,499,030 |
| 2021-12-23 | $9.44 | $9.47 | $9.26 | $9.28 | $9.19 | 1,955,310 |
| 2021-12-22 | $9.50 | $9.56 | $9.42 | $9.45 | $9.36 | 2,937,520 |
| 2021-12-21 | $9.11 | $9.44 | $9.11 | $9.44 | $9.35 | 3,389,030 |
| 2021-12-20 | $9.10 | $9.22 | $9.05 | $9.14 | $9.06 | 1,515,050 |
| 2021-12-17 | $9.25 | $9.25 | $9.13 | $9.14 | $9.06 | 1,146,890 |
| 2021-12-16 | $9.28 | $9.32 | $9.20 | $9.26 | $9.17 | 1,117,190 |
| 2021-12-15 | $9.27 | $9.33 | $9.20 | $9.28 | $9.19 | 1,383,810 |
| 2021-12-14 | $9.20 | $9.31 | $9.17 | $9.25 | $9.16 | 1,250,100 |
| 2021-12-13 | $9.28 | $9.37 | $9.17 | $9.26 | $9.17 | 2,061,060 |
| 2021-12-10 | $9.10 | $9.31 | $9.08 | $9.30 | $9.21 | 2,536,490 |
| 2021-12-09 | $9.05 | $9.19 | $9.04 | $9.14 | $9.06 | 2,314,900 |
| 2021-12-08 | $9.00 | $9.07 | $8.94 | $9.04 | $8.96 | 1,534,100 |
| 2021-12-07 | $8.96 | $9.03 | $8.93 | $8.99 | $8.91 | 1,490,770 |
| 2021-12-06 | $9.06 | $9.07 | $8.90 | $8.90 | $8.82 | 1,726,930 |
| 2021-12-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 761,500 |
| 2021-12-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.89 | 1,349,900 |
| 2021-12-01 | $9.04 | $9.15 | $9.00 | $9.13 | $9.05 | 1,339,250 |
| 2021-11-30 | $8.95 | $9.07 | $8.90 | $9.03 | $8.95 | 1,991,420 |
| 2021-11-29 | $8.88 | $8.98 | $8.82 | $8.92 | $8.84 | 2,804,950 |
| 2021-11-26 | $9.22 | $9.23 | $9.04 | $9.09 | $9.01 | 2,066,870 |
| 2021-11-25 | $9.30 | $9.37 | $9.22 | $9.29 | $9.20 | 1,647,310 |
| 2021-11-24 | $9.31 | $9.37 | $9.17 | $9.27 | $9.18 | 1,615,900 |
| 2021-11-23 | $9.44 | $9.46 | $9.30 | $9.31 | $9.22 | 1,661,840 |
| 2021-11-22 | $9.55 | $9.56 | $9.35 | $9.39 | $9.30 | 2,195,100 |
| 2021-11-19 | $9.41 | $9.56 | $9.41 | $9.50 | $9.41 | 2,058,100 |
| 2021-11-18 | $9.50 | $9.51 | $9.37 | $9.40 | $9.31 | 2,107,510 |
| 2021-11-17 | $9.50 | $9.60 | $9.41 | $9.49 | $9.40 | 2,133,420 |
| 2021-11-16 | $9.53 | $9.64 | $9.39 | $9.45 | $9.36 | 2,281,150 |
| 2021-11-15 | $9.28 | $9.60 | $9.24 | $9.58 | $9.49 | 4,789,250 |
| 2021-11-12 | $9.22 | $9.33 | $9.18 | $9.28 | $9.19 | 1,989,700 |
| 2021-11-11 | $9.17 | $9.26 | $9.13 | $9.23 | $9.14 | 1,920,200 |
| 2021-11-10 | $9.16 | $9.20 | $9.01 | $9.18 | $9.09 | 2,601,300 |
| 2021-11-09 | $9.01 | $9.24 | $9.01 | $9.17 | $9.08 | 3,063,630 |
| 2021-11-08 | $9.00 | $9.34 | $8.97 | $9.05 | $8.97 | 7,393,780 |
| 2021-11-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.68 | 1,898,200 |
| 2021-11-04 | $8.69 | $8.80 | $8.67 | $8.76 | $8.68 | 2,211,450 |
| 2021-11-03 | $8.66 | $8.76 | $8.55 | $8.75 | $8.67 | 3,160,460 |
| 2021-11-02 | $8.83 | $8.89 | $8.50 | $8.68 | $8.60 | 3,935,850 |
| 2021-11-01 | $8.80 | $8.84 | $8.50 | $8.82 | $8.74 | 3,544,650 |
| 2021-10-29 | $8.70 | $8.92 | $8.70 | $8.87 | $8.79 | 1,849,510 |
| 2021-10-28 | $9.03 | $9.07 | $8.68 | $8.72 | $8.64 | 3,849,580 |
| 2021-10-27 | $9.21 | $9.21 | $9.01 | $9.07 | $8.99 | 1,876,800 |
| 2021-10-26 | $9.20 | $9.29 | $9.17 | $9.21 | $9.12 | 1,742,310 |
| 2021-10-25 | $9.21 | $9.27 | $9.13 | $9.22 | $9.13 | 1,707,950 |
| 2021-10-22 | $9.42 | $9.44 | $9.31 | $9.33 | $9.24 | 1,783,100 |
| 2021-10-21 | $9.60 | $9.60 | $9.30 | $9.42 | $9.33 | 3,752,900 |
| 2021-10-20 | $9.63 | $9.75 | $9.45 | $9.53 | $9.44 | 3,356,700 |
| 2021-10-19 | $9.75 | $9.87 | $9.67 | $9.69 | $9.60 | 3,540,870 |
| 2021-10-18 | $9.68 | $9.81 | $9.57 | $9.78 | $9.69 | 3,249,320 |
| 2021-10-15 | $9.76 | $9.88 | $9.61 | $9.72 | $9.63 | 4,718,950 |
| 2021-10-14 | $9.31 | $9.82 | $9.25 | $9.78 | $9.69 | 8,510,400 |
| 2021-10-13 | $9.22 | $9.32 | $9.21 | $9.31 | $9.22 | 2,024,570 |
| 2021-10-12 | $9.29 | $9.38 | $9.10 | $9.21 | $9.12 | 2,273,150 |
| 2021-10-11 | $9.27 | $9.41 | $9.16 | $9.34 | $9.25 | 2,924,700 |
| 2021-10-08 | $9.21 | $9.46 | $9.21 | $9.28 | $9.19 | 4,189,200 |
| 2021-10-07 | $9.14 | $9.14 | $9.14 | $9.14 | $9.06 | 0 |
| 2021-10-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.06 | 0 |
| 2021-09-30 | $9.27 | $9.34 | $9.12 | $9.14 | $9.06 | 2,311,650 |
| 2021-09-29 | $9.28 | $9.33 | $9.16 | $9.19 | $9.10 | 2,625,400 |
| 2021-09-28 | $9.10 | $9.36 | $9.05 | $9.35 | $9.26 | 2,730,950 |
| 2021-09-27 | $9.31 | $9.35 | $9.00 | $9.13 | $9.05 | 3,281,800 |
| 2021-09-24 | $9.34 | $9.46 | $9.26 | $9.31 | $9.22 | 4,005,490 |
| 2021-09-23 | $9.10 | $9.38 | $9.09 | $9.37 | $9.28 | 4,778,830 |
| 2021-09-22 | $9.19 | $9.21 | $8.95 | $9.09 | $9.01 | 3,567,550 |
| 2021-09-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 0 |
| 2021-09-20 | $9.22 | $9.22 | $9.22 | $9.22 | $9.13 | 0 |
| 2021-09-17 | $9.28 | $9.32 | $9.01 | $9.22 | $9.13 | 5,355,200 |
| 2021-09-16 | $9.32 | $9.52 | $9.16 | $9.26 | $9.17 | 5,747,020 |
| 2021-09-15 | $9.45 | $9.45 | $9.18 | $9.34 | $9.25 | 3,576,790 |
| 2021-09-14 | $9.48 | $9.64 | $9.39 | $9.42 | $9.33 | 4,882,540 |
| 2021-09-13 | $9.81 | $9.83 | $9.48 | $9.48 | $9.39 | 11,771,330 |
| 2021-09-10 | $10.08 | $10.67 | $10.04 | $10.12 | $10.03 | 13,289,490 |
| 2021-09-09 | $9.85 | $10.03 | $9.78 | $10.03 | $9.94 | 5,323,570 |
| 2021-09-08 | $9.78 | $9.92 | $9.72 | $9.84 | $9.75 | 3,299,120 |
| 2021-09-07 | $9.75 | $9.93 | $9.70 | $9.79 | $9.70 | 4,139,020 |
| 2021-09-06 | $9.73 | $9.81 | $9.68 | $9.73 | $9.64 | 2,951,700 |
| 2021-09-03 | $9.48 | $9.79 | $9.46 | $9.75 | $9.66 | 4,760,090 |
| 2021-09-02 | $9.64 | $9.68 | $9.46 | $9.52 | $9.43 | 3,945,950 |
| 2021-09-01 | $9.72 | $9.78 | $9.60 | $9.64 | $9.55 | 3,708,340 |
| 2021-08-31 | $9.60 | $9.72 | $9.53 | $9.66 | $9.57 | 3,110,700 |
| 2021-08-30 | $9.45 | $9.67 | $9.39 | $9.63 | $9.54 | 3,851,430 |
| 2021-08-27 | $9.50 | $9.55 | $9.34 | $9.45 | $9.36 | 3,330,350 |
| 2021-08-26 | $9.30 | $9.56 | $9.21 | $9.50 | $9.41 | 5,011,710 |
| 2021-08-25 | $9.19 | $9.38 | $9.17 | $9.30 | $9.21 | 2,986,040 |
| 2021-08-24 | $9.23 | $9.30 | $9.16 | $9.20 | $9.11 | 1,648,560 |
| 2021-08-23 | $8.99 | $9.27 | $8.99 | $9.22 | $9.13 | 3,240,110 |
| 2021-08-20 | $8.92 | $9.01 | $8.79 | $9.00 | $8.92 | 1,905,950 |
| 2021-08-19 | $8.90 | $8.96 | $8.86 | $8.92 | $8.84 | 1,044,300 |
| 2021-08-18 | $8.81 | $9.00 | $8.80 | $8.95 | $8.87 | 1,988,550 |
| 2021-08-17 | $9.02 | $9.09 | $8.80 | $8.82 | $8.74 | 2,599,970 |
| 2021-08-16 | $8.84 | $9.12 | $8.82 | $9.02 | $8.94 | 2,541,500 |
| 2021-08-13 | $8.79 | $8.91 | $8.74 | $8.87 | $8.79 | 1,534,620 |
| 2021-08-12 | $8.75 | $8.83 | $8.71 | $8.78 | $8.70 | 1,236,700 |
| 2021-08-11 | $8.78 | $8.84 | $8.69 | $8.77 | $8.69 | 1,577,770 |
| 2021-08-10 | $8.75 | $8.79 | $8.67 | $8.78 | $8.70 | 1,422,130 |
| 2021-08-09 | $8.66 | $8.77 | $8.63 | $8.73 | $8.65 | 1,533,930 |
| 2021-08-06 | $8.70 | $8.74 | $8.51 | $8.72 | $8.64 | 2,608,670 |
| 2021-08-05 | $8.29 | $8.75 | $8.27 | $8.64 | $8.56 | 5,117,790 |
| 2021-08-04 | $8.53 | $8.58 | $8.24 | $8.32 | $8.24 | 3,829,620 |
| 2021-08-03 | $8.39 | $8.70 | $8.33 | $8.53 | $8.45 | 4,650,900 |
| 2021-08-02 | $8.13 | $8.53 | $7.95 | $8.44 | $8.36 | 5,811,600 |
| 2021-07-30 | $8.39 | $8.39 | $8.16 | $8.27 | $8.19 | 3,292,100 |
| 2021-07-29 | $8.37 | $8.51 | $8.31 | $8.42 | $8.34 | 3,289,640 |
| 2021-07-28 | $8.72 | $8.72 | $8.35 | $8.40 | $8.32 | 3,990,550 |
| 2021-07-27 | $8.87 | $8.93 | $8.68 | $8.70 | $8.62 | 3,044,600 |
| 2021-07-26 | $9.09 | $9.09 | $8.80 | $8.87 | $8.79 | 3,717,080 |
| 2021-07-23 | $9.27 | $9.27 | $9.13 | $9.13 | $9.05 | 2,633,000 |
| 2021-07-22 | $9.28 | $9.31 | $9.17 | $9.27 | $9.18 | 2,378,800 |
| 2021-07-21 | $9.38 | $9.38 | $9.22 | $9.26 | $9.17 | 1,959,520 |
| 2021-07-20 | $9.35 | $9.39 | $9.25 | $9.35 | $9.26 | 1,711,900 |
| 2021-07-19 | $9.26 | $9.45 | $9.12 | $9.45 | $9.36 | 4,590,500 |
| 2021-07-16 | $9.35 | $9.36 | $9.25 | $9.27 | $9.18 | 1,790,220 |
| 2021-07-15 | $9.35 | $9.38 | $9.27 | $9.35 | $9.26 | 1,658,700 |
| 2021-07-14 | $9.54 | $9.54 | $9.33 | $9.34 | $9.25 | 2,349,650 |
| 2021-07-13 | $9.55 | $9.58 | $9.46 | $9.49 | $9.40 | 1,875,310 |
| 2021-07-12 | $9.45 | $9.60 | $9.44 | $9.51 | $9.42 | 2,274,200 |
| 2021-07-09 | $9.32 | $9.45 | $9.32 | $9.43 | $9.34 | 1,474,600 |
| 2021-07-08 | $9.48 | $9.51 | $9.33 | $9.34 | $9.25 | 2,149,320 |
| 2021-07-07 | $9.53 | $9.53 | $9.36 | $9.44 | $9.35 | 2,411,010 |
| 2021-07-06 | $9.61 | $9.61 | $9.46 | $9.53 | $9.44 | 1,791,820 |
| 2021-07-05 | $9.60 | $9.65 | $9.50 | $9.55 | $9.46 | 1,774,700 |
| 2021-07-02 | $9.75 | $9.76 | $9.52 | $9.58 | $9.49 | 2,767,170 |
| 2021-07-01 | $9.86 | $9.88 | $9.75 | $9.75 | $9.66 | 1,772,000 |
| 2021-06-30 | $9.82 | $9.87 | $9.75 | $9.84 | $9.75 | 1,679,900 |
| 2021-06-29 | $9.92 | $10.05 | $9.80 | $9.82 | $9.73 | 2,270,890 |
| 2021-06-28 | $9.77 | $9.91 | $9.75 | $9.91 | $9.82 | 2,429,900 |
| 2021-06-25 | $9.76 | $9.80 | $9.66 | $9.78 | $9.69 | 1,732,100 |
| 2021-06-24 | $9.85 | $9.86 | $9.76 | $9.80 | $9.71 | 1,589,850 |
| 2021-06-23 | $9.73 | $9.86 | $9.69 | $9.83 | $9.74 | 2,184,430 |
| 2021-06-22 | $9.67 | $9.79 | $9.63 | $9.73 | $9.64 | 1,793,050 |
| 2021-06-21 | $9.67 | $9.73 | $9.60 | $9.67 | $9.58 | 1,804,800 |
| 2021-06-18 | $9.67 | $9.74 | $9.58 | $9.72 | $9.63 | 1,936,200 |
| 2021-06-17 | $9.66 | $9.74 | $9.61 | $9.66 | $9.57 | 1,611,100 |
| 2021-06-16 | $9.82 | $9.82 | $9.60 | $9.65 | $9.56 | 2,361,850 |
| 2021-06-15 | $9.84 | $10.00 | $9.59 | $9.82 | $9.73 | 3,516,440 |
| 2021-06-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 0 |
| 2021-06-11 | $10.01 | $10.06 | $9.86 | $9.86 | $9.77 | 2,052,720 |
| 2021-06-10 | $10.00 | $10.02 | $9.87 | $9.96 | $9.87 | 2,689,420 |
| 2021-06-09 | $9.84 | $10.13 | $9.80 | $9.99 | $9.90 | 4,676,660 |
| 2021-06-08 | $9.86 | $9.95 | $9.80 | $9.84 | $9.75 | 2,558,000 |
| 2021-06-07 | $9.68 | $9.89 | $9.62 | $9.86 | $9.77 | 3,761,160 |
| 2021-06-04 | $9.75 | $9.75 | $9.60 | $9.67 | $9.58 | 2,738,590 |
| 2021-06-03 | $9.78 | $9.85 | $9.72 | $9.73 | $9.64 | 2,443,800 |
| 2021-06-02 | $9.77 | $9.80 | $9.67 | $9.73 | $9.64 | 2,198,260 |
| 2021-06-01 | $9.60 | $9.78 | $9.57 | $9.77 | $9.68 | 3,273,750 |
| 2021-05-31 | $9.59 | $9.65 | $9.43 | $9.64 | $9.55 | 3,230,950 |
| 2021-05-28 | $9.74 | $9.75 | $9.61 | $9.64 | $9.55 | 2,862,400 |
| 2021-05-27 | $9.70 | $9.80 | $9.65 | $9.73 | $9.64 | 3,154,150 |
| 2021-05-26 | $9.72 | $9.77 | $9.64 | $9.71 | $9.62 | 3,181,530 |
| 2021-05-25 | $9.64 | $9.75 | $9.58 | $9.71 | $9.62 | 4,134,970 |
| 2021-05-24 | $9.50 | $9.64 | $9.48 | $9.59 | $9.50 | 3,409,000 |
| 2021-05-21 | $9.39 | $9.54 | $9.38 | $9.48 | $9.39 | 2,570,700 |
| 2021-05-20 | $9.57 | $9.57 | $9.35 | $9.37 | $9.28 | 3,479,400 |
| 2021-05-19 | $9.53 | $9.60 | $9.41 | $9.56 | $9.47 | 2,842,010 |
| 2021-05-18 | $9.35 | $9.58 | $9.34 | $9.53 | $9.44 | 4,104,260 |
| 2021-05-17 | $9.51 | $9.51 | $9.26 | $9.40 | $9.31 | 7,207,280 |
| 2021-05-14 | $9.61 | $9.64 | $9.48 | $9.55 | $9.46 | 4,022,050 |
| 2021-05-13 | $9.66 | $9.78 | $9.60 | $9.64 | $9.55 | 3,487,980 |
| 2021-05-12 | $9.64 | $9.74 | $9.54 | $9.68 | $9.59 | 2,846,680 |
| 2021-05-11 | $9.69 | $9.75 | $9.53 | $9.61 | $9.52 | 3,874,450 |
| 2021-05-10 | $9.68 | $9.76 | $9.47 | $9.73 | $9.64 | 5,305,760 |
| 2021-05-07 | $9.96 | $9.96 | $9.67 | $9.68 | $9.59 | 6,941,900 |
| 2021-05-06 | $10.73 | $10.77 | $9.95 | $9.96 | $9.87 | 10,913,680 |
| 2021-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2021-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2021-04-30 | $10.72 | $10.96 | $10.70 | $10.95 | $10.85 | 6,873,180 |
| 2021-04-29 | $10.91 | $10.93 | $10.72 | $10.74 | $10.64 | 4,413,250 |
| 2021-04-28 | $10.66 | $10.94 | $10.42 | $10.91 | $10.81 | 6,812,200 |
| 2021-04-27 | $10.95 | $10.99 | $10.53 | $10.68 | $10.58 | 6,893,700 |
| 2021-04-26 | $10.90 | $11.38 | $10.82 | $10.95 | $10.85 | 7,958,180 |
| 2021-04-23 | $11.09 | $11.09 | $10.76 | $10.94 | $10.84 | 8,075,030 |
| 2021-04-22 | $11.18 | $11.27 | $11.04 | $11.12 | $11.02 | 5,291,900 |
| 2021-04-21 | $11.30 | $11.35 | $11.08 | $11.18 | $11.08 | 7,576,630 |
| 2021-04-20 | $11.49 | $11.55 | $11.19 | $11.40 | $11.29 | 10,132,490 |
| 2021-04-19 | $11.31 | $11.95 | $11.31 | $11.50 | $11.39 | 19,374,110 |
| 2021-04-16 | $10.90 | $11.30 | $10.80 | $11.27 | $11.17 | 8,879,660 |
| 2021-04-15 | $11.00 | $11.00 | $10.77 | $10.98 | $10.88 | 6,190,850 |
| 2021-04-14 | $10.44 | $10.98 | $10.41 | $10.95 | $10.85 | 11,430,310 |
| 2021-04-13 | $10.35 | $10.74 | $10.24 | $10.46 | $10.36 | 7,591,500 |
| 2021-04-12 | $10.50 | $10.63 | $10.31 | $10.34 | $10.24 | 6,262,550 |
| 2021-04-09 | $10.46 | $10.66 | $10.46 | $10.49 | $10.39 | 4,936,200 |
| 2021-04-08 | $10.62 | $10.73 | $10.48 | $10.50 | $10.40 | 4,546,930 |
| 2021-04-07 | $10.64 | $10.75 | $10.50 | $10.65 | $10.55 | 5,111,890 |
| 2021-04-06 | $10.87 | $10.87 | $10.60 | $10.68 | $10.58 | 5,859,700 |
| 2021-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.78 | 0 |
| 2021-04-02 | $10.76 | $11.01 | $10.62 | $10.88 | $10.78 | 7,231,950 |
| 2021-04-01 | $10.74 | $10.83 | $10.52 | $10.78 | $10.68 | 7,635,140 |
| 2021-03-31 | $11.29 | $11.53 | $10.67 | $10.74 | $10.64 | 13,136,850 |
| 2021-03-30 | $11.45 | $11.48 | $11.22 | $11.34 | $11.23 | 4,260,700 |
| 2021-03-29 | $11.46 | $11.75 | $11.33 | $11.45 | $11.34 | 6,610,650 |
| 2021-03-26 | $11.38 | $11.70 | $11.26 | $11.55 | $11.44 | 9,320,560 |
| 2021-03-25 | $11.15 | $11.60 | $10.90 | $11.44 | $11.33 | 9,669,300 |
| 2021-03-24 | $11.36 | $11.52 | $11.12 | $11.16 | $11.06 | 6,889,010 |
| 2021-03-23 | $11.56 | $11.78 | $11.40 | $11.52 | $11.41 | 8,926,850 |
| 2021-03-22 | $11.32 | $11.86 | $11.27 | $11.80 | $11.69 | 12,465,300 |
| 2021-03-19 | $11.45 | $11.63 | $11.11 | $11.24 | $11.14 | 7,836,950 |
| 2021-03-18 | $11.73 | $11.82 | $11.36 | $11.64 | $11.53 | 9,013,070 |
| 2021-03-17 | $11.59 | $11.96 | $11.50 | $11.64 | $11.53 | 10,264,000 |
| 2021-03-16 | $11.70 | $11.79 | $11.47 | $11.63 | $11.52 | 10,909,500 |
| 2021-03-15 | $11.20 | $11.80 | $11.11 | $11.72 | $11.61 | 17,718,200 |
| 2021-03-12 | $10.85 | $11.40 | $10.85 | $11.29 | $11.19 | 16,756,760 |
| 2021-03-11 | $10.43 | $10.92 | $10.38 | $10.81 | $10.71 | 7,524,650 |
| 2021-03-10 | $10.61 | $10.82 | $10.42 | $10.48 | $10.38 | 6,985,780 |
| 2021-03-09 | $10.59 | $11.13 | $10.11 | $10.77 | $10.67 | 15,428,730 |
| 2021-03-08 | $10.71 | $10.91 | $10.47 | $10.54 | $10.44 | 7,035,060 |
| 2021-03-05 | $10.91 | $11.00 | $10.53 | $10.70 | $10.60 | 11,011,700 |
| 2021-03-04 | $10.95 | $11.20 | $10.82 | $11.05 | $10.95 | 9,202,720 |
| 2021-03-03 | $10.83 | $11.06 | $10.79 | $10.95 | $10.85 | 7,167,970 |
| 2021-03-02 | $10.96 | $11.07 | $10.70 | $10.85 | $10.75 | 8,966,460 |
| 2021-03-01 | $10.56 | $11.16 | $10.52 | $10.98 | $10.88 | 12,929,600 |
| 2021-02-26 | $10.30 | $10.87 | $10.25 | $10.61 | $10.51 | 8,922,450 |
| 2021-02-25 | $10.55 | $10.79 | $10.37 | $10.54 | $10.44 | 8,198,220 |
| 2021-02-24 | $10.72 | $11.00 | $10.36 | $10.57 | $10.47 | 15,396,170 |
| 2021-02-23 | $10.73 | $10.91 | $10.56 | $10.71 | $10.61 | 12,368,580 |
| 2021-02-22 | $10.41 | $11.00 | $10.31 | $10.78 | $10.68 | 17,847,790 |
| 2021-02-19 | $10.00 | $10.50 | $9.90 | $10.41 | $10.31 | 13,214,050 |
| 2021-02-18 | $9.78 | $10.04 | $9.65 | $10.01 | $9.92 | 12,345,290 |
| 2021-02-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 0 |
| 2021-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 0 |
| 2021-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 0 |
| 2021-02-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 0 |
| 2021-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 0 |
| 2021-02-10 | $9.40 | $9.65 | $9.38 | $9.50 | $9.41 | 5,875,410 |
| 2021-02-09 | $9.49 | $9.49 | $9.32 | $9.46 | $9.37 | 5,371,950 |
| 2021-02-08 | $9.22 | $9.67 | $9.18 | $9.51 | $9.42 | 7,621,790 |
| 2021-02-05 | $9.14 | $9.42 | $8.98 | $9.28 | $9.19 | 5,603,380 |
| 2021-02-04 | $9.22 | $9.22 | $9.03 | $9.14 | $9.06 | 5,025,030 |
| 2021-02-03 | $9.37 | $9.56 | $9.23 | $9.27 | $9.18 | 5,153,050 |
| 2021-02-02 | $9.20 | $9.51 | $9.16 | $9.39 | $9.30 | 5,240,260 |
| 2021-02-01 | $9.47 | $9.47 | $9.13 | $9.24 | $9.15 | 7,878,100 |
| 2021-01-29 | $9.15 | $9.66 | $9.06 | $9.48 | $9.39 | 12,310,190 |
| 2021-01-28 | $9.03 | $9.30 | $9.03 | $9.12 | $9.04 | 4,445,230 |
| 2021-01-27 | $9.11 | $9.21 | $8.97 | $9.16 | $9.07 | 3,267,720 |
| 2021-01-26 | $9.19 | $9.25 | $9.07 | $9.14 | $9.06 | 3,861,380 |
| 2021-01-25 | $8.88 | $9.22 | $8.82 | $9.21 | $9.12 | 6,969,880 |
| 2021-01-22 | $8.91 | $9.04 | $8.81 | $8.94 | $8.86 | 2,915,580 |
| 2021-01-21 | $9.07 | $9.13 | $8.90 | $8.92 | $8.84 | 3,759,580 |
| 2021-01-20 | $9.07 | $9.18 | $9.01 | $9.11 | $9.03 | 3,174,800 |
| 2021-01-19 | $9.05 | $9.18 | $8.95 | $9.12 | $9.04 | 4,259,740 |
| 2021-01-18 | $8.90 | $9.10 | $8.86 | $9.01 | $8.93 | 3,446,280 |
| 2021-01-15 | $8.91 | $8.94 | $8.83 | $8.91 | $8.83 | 2,285,860 |
| 2021-01-14 | $8.67 | $8.98 | $8.67 | $8.90 | $8.82 | 4,075,140 |
| 2021-01-13 | $8.77 | $8.80 | $8.56 | $8.71 | $8.63 | 3,348,920 |
| 2021-01-12 | $8.75 | $8.94 | $8.71 | $8.83 | $8.75 | 3,612,700 |
| 2021-01-11 | $8.64 | $9.04 | $8.59 | $8.78 | $8.70 | 5,618,040 |
| 2021-01-08 | $8.40 | $8.70 | $8.35 | $8.65 | $8.57 | 3,516,550 |
| 2021-01-07 | $8.56 | $8.63 | $8.39 | $8.45 | $8.37 | 3,332,370 |
| 2021-01-06 | $8.80 | $8.80 | $8.56 | $8.60 | $8.52 | 4,211,650 |
| 2021-01-05 | $8.87 | $8.92 | $8.76 | $8.81 | $8.73 | 3,047,350 |
| 2021-01-04 | $8.98 | $9.05 | $8.90 | $8.94 | $8.86 | 3,402,900 |
| 2021-01-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 0 |
| 2020-12-31 | $8.85 | $9.09 | $8.85 | $8.98 | $8.90 | 4,365,520 |
| 2020-12-30 | $8.75 | $8.97 | $8.70 | $8.85 | $8.77 | 3,776,120 |
| 2020-12-29 | $8.72 | $8.79 | $8.67 | $8.74 | $8.66 | 1,867,200 |
| 2020-12-28 | $8.84 | $8.89 | $8.65 | $8.71 | $8.63 | 4,132,860 |
| 2020-12-25 | $8.71 | $8.95 | $8.66 | $8.91 | $8.83 | 5,206,240 |
| 2020-12-24 | $8.76 | $8.82 | $8.71 | $8.71 | $8.63 | 2,252,920 |
| 2020-12-23 | $8.60 | $8.80 | $8.57 | $8.78 | $8.70 | 2,989,090 |
| 2020-12-22 | $8.73 | $8.83 | $8.60 | $8.62 | $8.54 | 3,649,430 |
| 2020-12-21 | $8.72 | $8.82 | $8.65 | $8.80 | $8.72 | 2,712,740 |
| 2020-12-18 | $8.80 | $8.82 | $8.74 | $8.75 | $8.67 | 2,418,830 |
| 2020-12-17 | $8.65 | $8.82 | $8.62 | $8.78 | $8.70 | 3,381,600 |
| 2020-12-16 | $8.52 | $8.79 | $8.44 | $8.67 | $8.59 | 4,922,150 |
| 2020-12-15 | $8.48 | $8.52 | $8.44 | $8.47 | $8.39 | 1,525,350 |
| 2020-12-14 | $8.40 | $8.49 | $8.33 | $8.49 | $8.41 | 1,494,150 |
| 2020-12-11 | $8.44 | $8.45 | $8.31 | $8.41 | $8.33 | 1,877,170 |
| 2020-12-10 | $8.43 | $8.51 | $8.40 | $8.43 | $8.35 | 1,459,330 |
| 2020-12-09 | $8.63 | $8.63 | $8.40 | $8.43 | $8.35 | 2,308,620 |
| 2020-12-08 | $8.73 | $8.74 | $8.61 | $8.62 | $8.54 | 1,949,430 |
| 2020-12-07 | $8.84 | $8.84 | $8.72 | $8.74 | $8.66 | 1,752,850 |
| 2020-12-04 | $8.79 | $8.85 | $8.73 | $8.82 | $8.74 | 2,115,500 |
| 2020-12-03 | $8.79 | $8.88 | $8.75 | $8.79 | $8.71 | 2,533,670 |
| 2020-12-02 | $8.74 | $8.86 | $8.69 | $8.80 | $8.72 | 3,379,680 |
| 2020-12-01 | $8.69 | $8.83 | $8.66 | $8.78 | $8.70 | 2,878,500 |
| 2020-11-30 | $8.70 | $8.76 | $8.67 | $8.69 | $8.61 | 2,386,250 |
| 2020-11-27 | $8.65 | $8.71 | $8.62 | $8.71 | $8.63 | 1,711,850 |
| 2020-11-26 | $8.73 | $8.73 | $8.62 | $8.66 | $8.58 | 1,844,530 |
| 2020-11-25 | $8.72 | $8.78 | $8.68 | $8.68 | $8.60 | 2,589,850 |
| 2020-11-24 | $8.70 | $8.76 | $8.68 | $8.69 | $8.61 | 1,855,250 |
| 2020-11-23 | $8.73 | $8.73 | $8.62 | $8.70 | $8.62 | 3,071,900 |
| 2020-11-20 | $8.78 | $8.83 | $8.70 | $8.73 | $8.65 | 2,697,910 |
| 2020-11-19 | $8.63 | $8.82 | $8.61 | $8.81 | $8.73 | 4,262,420 |
| 2020-11-18 | $8.63 | $8.70 | $8.58 | $8.66 | $8.58 | 2,386,260 |
| 2020-11-17 | $8.67 | $8.70 | $8.59 | $8.64 | $8.56 | 1,844,250 |
| 2020-11-16 | $8.55 | $8.65 | $8.54 | $8.64 | $8.56 | 2,225,660 |
| 2020-11-13 | $8.51 | $8.57 | $8.47 | $8.56 | $8.48 | 1,607,460 |
| 2020-11-12 | $8.50 | $8.61 | $8.49 | $8.55 | $8.47 | 1,998,600 |
| 2020-11-11 | $8.50 | $8.58 | $8.48 | $8.52 | $8.44 | 2,162,550 |
| 2020-11-10 | $8.79 | $8.84 | $8.52 | $8.57 | $8.49 | 6,672,380 |
| 2020-11-09 | $8.35 | $8.48 | $8.34 | $8.45 | $8.37 | 2,736,700 |
| 2020-11-06 | $8.38 | $8.41 | $8.30 | $8.36 | $8.28 | 2,071,150 |
| 2020-11-05 | $8.24 | $8.37 | $8.22 | $8.35 | $8.27 | 2,366,750 |
| 2020-11-04 | $8.25 | $8.28 | $8.16 | $8.21 | $8.13 | 1,445,970 |
| 2020-11-03 | $8.12 | $8.27 | $8.10 | $8.25 | $8.17 | 2,174,350 |
| 2020-11-02 | $8.14 | $8.20 | $8.10 | $8.12 | $8.04 | 2,938,140 |
| 2020-10-30 | $8.35 | $8.43 | $8.18 | $8.20 | $8.12 | 3,191,700 |
| 2020-10-29 | $8.22 | $8.44 | $8.22 | $8.40 | $8.32 | 2,419,870 |
| 2020-10-28 | $8.39 | $8.44 | $8.23 | $8.35 | $8.27 | 2,422,560 |
| 2020-10-27 | $8.44 | $8.45 | $8.35 | $8.38 | $8.30 | 2,015,700 |
| 2020-10-26 | $8.61 | $8.63 | $8.38 | $8.44 | $8.36 | 2,944,530 |
| 2020-10-23 | $8.75 | $8.75 | $8.60 | $8.63 | $8.55 | 2,876,150 |
| 2020-10-22 | $8.79 | $8.79 | $8.66 | $8.72 | $8.64 | 2,038,720 |
| 2020-10-21 | $8.77 | $8.83 | $8.76 | $8.79 | $8.71 | 2,187,650 |
| 2020-10-20 | $8.74 | $8.79 | $8.72 | $8.76 | $8.68 | 1,872,100 |
| 2020-10-19 | $8.83 | $8.86 | $8.75 | $8.76 | $8.68 | 2,313,170 |
| 2020-10-16 | $8.71 | $8.83 | $8.71 | $8.83 | $8.75 | 2,335,260 |
| 2020-10-15 | $8.72 | $8.77 | $8.70 | $8.74 | $8.66 | 2,808,100 |
| 2020-10-14 | $8.81 | $8.81 | $8.71 | $8.72 | $8.64 | 4,001,970 |
| 2020-10-13 | $8.94 | $8.94 | $8.78 | $8.84 | $8.76 | 5,386,250 |
| 2020-10-12 | $8.96 | $8.97 | $8.81 | $8.97 | $8.89 | 7,505,680 |
| 2020-10-09 | $9.06 | $9.13 | $8.92 | $8.96 | $8.88 | 5,541,910 |
| 2020-10-08 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-10-07 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-10-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-10-05 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-10-02 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-10-01 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-09-30 | $8.99 | $9.04 | $8.85 | $9.04 | $8.96 | 4,104,480 |
| 2020-09-29 | $9.04 | $9.09 | $8.87 | $8.96 | $8.88 | 5,660,060 |
| 2020-09-28 | $9.21 | $9.21 | $9.01 | $9.03 | $8.95 | 4,285,290 |
| 2020-09-25 | $9.06 | $9.35 | $9.04 | $9.21 | $9.12 | 5,527,300 |
| 2020-09-24 | $9.33 | $9.33 | $9.03 | $9.05 | $8.97 | 7,174,580 |
| 2020-09-23 | $9.34 | $9.42 | $9.25 | $9.38 | $9.29 | 4,798,060 |
| 2020-09-22 | $9.60 | $9.60 | $9.25 | $9.34 | $9.25 | 10,686,150 |
| 2020-09-21 | $10.01 | $10.06 | $9.61 | $9.64 | $9.55 | 17,749,910 |
| 2020-09-18 | $9.49 | $10.03 | $9.35 | $9.99 | $9.90 | 22,315,340 |
| 2020-09-17 | $9.48 | $9.58 | $9.33 | $9.49 | $9.40 | 10,516,650 |
| 2020-09-16 | $9.45 | $9.55 | $9.30 | $9.44 | $9.35 | 7,697,730 |
| 2020-09-15 | $9.49 | $9.60 | $9.37 | $9.48 | $9.39 | 10,634,000 |
| 2020-09-14 | $9.10 | $9.49 | $9.10 | $9.49 | $9.40 | 11,346,550 |
| 2020-09-11 | $8.90 | $9.11 | $8.89 | $9.08 | $9.00 | 5,179,700 |
| 2020-09-10 | $9.42 | $9.44 | $8.92 | $8.95 | $8.87 | 8,458,450 |
| 2020-09-09 | $9.32 | $9.50 | $9.24 | $9.28 | $9.19 | 7,392,000 |
| 2020-09-08 | $9.50 | $9.52 | $9.31 | $9.51 | $9.42 | 7,446,350 |
| 2020-09-07 | $9.32 | $9.57 | $9.32 | $9.45 | $9.36 | 13,627,850 |
| 2020-09-04 | $9.21 | $9.34 | $9.09 | $9.32 | $9.23 | 6,678,600 |
| 2020-09-03 | $9.26 | $9.39 | $9.21 | $9.30 | $9.21 | 7,728,900 |
| 2020-09-02 | $9.27 | $9.38 | $9.21 | $9.26 | $9.17 | 6,208,700 |
| 2020-09-01 | $9.19 | $9.24 | $9.10 | $9.23 | $9.14 | 3,453,000 |
| 2020-08-31 | $9.12 | $9.25 | $9.11 | $9.14 | $9.06 | 5,495,350 |
| 2020-08-28 | $8.98 | $9.11 | $8.91 | $9.09 | $9.01 | 3,824,100 |
| 2020-08-27 | $8.89 | $9.00 | $8.85 | $8.95 | $8.87 | 3,963,250 |
| 2020-08-26 | $9.11 | $9.15 | $8.88 | $8.92 | $8.84 | 6,435,750 |
| 2020-08-25 | $9.34 | $9.38 | $9.09 | $9.12 | $9.04 | 5,688,450 |
| 2020-08-24 | $9.24 | $9.39 | $9.20 | $9.27 | $9.18 | 6,350,050 |
| 2020-08-21 | $9.21 | $9.35 | $9.14 | $9.30 | $9.21 | 5,883,350 |
| 2020-08-20 | $9.23 | $9.39 | $9.14 | $9.21 | $9.12 | 7,962,210 |
| 2020-08-19 | $9.32 | $9.35 | $9.20 | $9.23 | $9.14 | 5,930,620 |
| 2020-08-18 | $9.30 | $9.35 | $9.24 | $9.29 | $9.20 | 5,675,610 |
| 2020-08-17 | $9.19 | $9.36 | $9.16 | $9.28 | $9.19 | 8,229,060 |
| 2020-08-14 | $9.17 | $9.20 | $9.05 | $9.18 | $9.09 | 5,019,520 |
| 2020-08-13 | $9.09 | $9.37 | $9.08 | $9.20 | $9.11 | 9,104,420 |
| 2020-08-12 | $9.02 | $9.06 | $8.85 | $9.04 | $8.96 | 6,027,740 |
| 2020-08-11 | $9.02 | $9.28 | $9.01 | $9.03 | $8.95 | 8,626,350 |
| 2020-08-10 | $9.02 | $9.09 | $8.89 | $9.05 | $8.97 | 7,607,210 |
| 2020-08-07 | $8.93 | $9.11 | $8.89 | $8.98 | $8.90 | 7,765,400 |
| 2020-08-06 | $9.00 | $9.03 | $8.84 | $8.96 | $8.88 | 3,764,290 |
| 2020-08-05 | $9.00 | $9.04 | $8.88 | $8.97 | $8.89 | 4,552,690 |
| 2020-08-04 | $9.17 | $9.17 | $8.95 | $8.99 | $8.91 | 4,928,150 |
| 2020-08-03 | $8.90 | $9.10 | $8.87 | $9.04 | $8.96 | 7,460,120 |
| 2020-07-31 | $8.74 | $8.95 | $8.70 | $8.84 | $8.76 | 4,733,560 |
| 2020-07-30 | $8.86 | $8.87 | $8.75 | $8.77 | $8.69 | 3,780,800 |
| 2020-07-29 | $8.73 | $8.85 | $8.61 | $8.85 | $8.77 | 4,459,020 |
| 2020-07-28 | $8.70 | $8.74 | $8.67 | $8.71 | $8.63 | 3,282,000 |
| 2020-07-27 | $8.79 | $8.85 | $8.60 | $8.65 | $8.57 | 4,910,570 |
| 2020-07-24 | $8.90 | $9.04 | $8.70 | $8.81 | $8.73 | 8,080,100 |
| 2020-07-23 | $8.90 | $8.98 | $8.71 | $8.98 | $8.90 | 8,526,900 |
| 2020-07-22 | $8.99 | $9.10 | $8.91 | $9.00 | $8.92 | 7,834,870 |
| 2020-07-21 | $9.15 | $9.15 | $8.93 | $9.01 | $8.93 | 10,047,730 |
| 2020-07-20 | $9.23 | $9.27 | $8.90 | $9.17 | $9.08 | 12,604,550 |
| 2020-07-17 | $8.85 | $9.35 | $8.76 | $9.13 | $9.05 | 15,872,950 |
| 2020-07-16 | $9.51 | $9.51 | $8.85 | $8.87 | $8.79 | 30,105,170 |
| 2020-07-15 | $9.60 | $9.83 | $9.60 | $9.83 | $9.74 | 40,598,560 |
| 2020-07-14 | $8.88 | $9.00 | $8.79 | $8.94 | $8.86 | 9,286,620 |
| 2020-07-13 | $8.70 | $8.88 | $8.63 | $8.84 | $8.76 | 9,123,350 |
| 2020-07-10 | $8.73 | $8.93 | $8.68 | $8.72 | $8.64 | 9,493,030 |
| 2020-07-09 | $8.65 | $8.86 | $8.61 | $8.77 | $8.69 | 10,282,850 |
| 2020-07-08 | $8.52 | $8.66 | $8.46 | $8.66 | $8.58 | 10,071,550 |
| 2020-07-07 | $8.68 | $8.74 | $8.55 | $8.56 | $8.48 | 9,357,410 |
| 2020-07-06 | $8.43 | $8.74 | $8.43 | $8.68 | $8.49 | 11,279,250 |
| 2020-07-03 | $8.30 | $8.43 | $8.30 | $8.39 | $8.21 | 7,071,880 |
| 2020-07-02 | $8.18 | $8.28 | $8.15 | $8.28 | $8.10 | 5,317,020 |
| 2020-07-01 | $8.15 | $8.19 | $8.11 | $8.18 | $8.00 | 3,168,600 |
| 2020-06-30 | $8.10 | $8.17 | $8.10 | $8.13 | $7.95 | 2,796,210 |
| 2020-06-29 | $8.16 | $8.16 | $8.06 | $8.08 | $7.90 | 3,400,960 |
| 2020-06-26 | $8.17 | $8.17 | $8.17 | $8.17 | $7.99 | 0 |
| 2020-06-25 | $8.17 | $8.17 | $8.17 | $8.17 | $7.99 | 0 |
| 2020-06-24 | $8.17 | $8.19 | $8.14 | $8.17 | $7.99 | 2,575,340 |
| 2020-06-23 | $8.24 | $8.24 | $8.13 | $8.15 | $7.97 | 3,499,080 |
| 2020-06-22 | $8.26 | $8.26 | $8.19 | $8.22 | $8.04 | 2,668,020 |
| 2020-06-19 | $8.18 | $8.35 | $8.17 | $8.25 | $8.07 | 4,861,810 |
| 2020-06-18 | $8.18 | $8.20 | $8.13 | $8.18 | $8.00 | 2,162,200 |
| 2020-06-17 | $8.25 | $8.27 | $8.16 | $8.18 | $8.00 | 2,585,900 |
| 2020-06-16 | $8.20 | $8.24 | $8.18 | $8.23 | $8.05 | 1,801,700 |
| 2020-06-15 | $8.27 | $8.27 | $8.16 | $8.16 | $7.98 | 3,356,750 |
| 2020-06-12 | $8.22 | $8.34 | $8.16 | $8.30 | $8.12 | 2,131,230 |
| 2020-06-11 | $8.38 | $8.38 | $8.27 | $8.30 | $8.12 | 2,404,500 |
| 2020-06-10 | $8.45 | $8.46 | $8.31 | $8.35 | $8.17 | 2,727,830 |
| 2020-06-09 | $8.40 | $8.51 | $8.38 | $8.44 | $8.26 | 4,231,910 |
| 2020-06-08 | $8.36 | $8.53 | $8.35 | $8.39 | $8.21 | 5,056,830 |
| 2020-06-05 | $8.23 | $8.35 | $8.19 | $8.34 | $8.16 | 4,902,560 |
| 2020-06-04 | $8.25 | $8.28 | $8.18 | $8.22 | $8.04 | 2,978,320 |
| 2020-06-03 | $8.31 | $8.35 | $8.21 | $8.25 | $8.07 | 3,465,860 |
| 2020-06-02 | $8.35 | $8.38 | $8.27 | $8.29 | $8.11 | 3,588,890 |
| 2020-06-01 | $8.30 | $8.36 | $8.25 | $8.35 | $8.17 | 4,924,340 |
| 2020-05-29 | $8.19 | $8.30 | $8.16 | $8.28 | $8.10 | 3,510,850 |
| 2020-05-28 | $8.17 | $8.20 | $8.10 | $8.20 | $8.02 | 1,764,200 |
| 2020-05-27 | $8.21 | $8.22 | $8.13 | $8.15 | $7.97 | 1,698,840 |
| 2020-05-26 | $8.09 | $8.25 | $8.07 | $8.19 | $8.01 | 3,208,850 |
| 2020-05-25 | $8.05 | $8.13 | $8.01 | $8.09 | $7.91 | 1,646,170 |
| 2020-05-22 | $8.17 | $8.18 | $8.06 | $8.07 | $7.89 | 2,448,270 |
| 2020-05-21 | $8.19 | $8.20 | $8.12 | $8.15 | $7.97 | 2,270,050 |
| 2020-05-20 | $8.26 | $8.33 | $8.16 | $8.20 | $8.02 | 2,684,310 |
| 2020-05-19 | $8.17 | $8.27 | $8.16 | $8.23 | $8.05 | 4,270,830 |
| 2020-05-18 | $8.10 | $8.13 | $8.07 | $8.11 | $7.93 | 2,323,040 |
| 2020-05-15 | $8.10 | $8.15 | $8.07 | $8.10 | $7.92 | 1,889,210 |
| 2020-05-14 | $8.15 | $8.18 | $8.08 | $8.09 | $7.91 | 2,620,700 |
| 2020-05-13 | $8.18 | $8.22 | $8.15 | $8.19 | $8.01 | 2,510,500 |
| 2020-05-12 | $8.23 | $8.23 | $8.11 | $8.17 | $7.99 | 2,639,840 |
| 2020-05-11 | $8.22 | $8.32 | $8.18 | $8.22 | $8.04 | 4,176,450 |
| 2020-05-08 | $8.19 | $8.21 | $8.16 | $8.20 | $8.02 | 4,591,150 |
| 2020-05-07 | $8.23 | $8.23 | $8.13 | $8.17 | $7.99 | 3,553,610 |
| 2020-05-06 | $8.31 | $8.31 | $8.12 | $8.23 | $8.05 | 7,586,930 |
| 2020-05-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.30 | 0 |
| 2020-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.30 | 0 |
| 2020-05-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.30 | 0 |
| 2020-04-30 | $8.40 | $8.60 | $8.35 | $8.49 | $8.30 | 8,642,200 |
| 2020-04-29 | $8.15 | $8.33 | $8.07 | $8.28 | $8.10 | 4,545,030 |
| 2020-04-28 | $8.44 | $8.44 | $7.89 | $8.18 | $8.00 | 9,783,100 |
| 2020-04-27 | $8.57 | $8.73 | $8.39 | $8.44 | $8.26 | 5,676,600 |
| 2020-04-24 | $8.65 | $8.68 | $8.51 | $8.56 | $8.37 | 5,895,110 |
| 2020-04-23 | $8.77 | $8.90 | $8.69 | $8.69 | $8.50 | 7,316,570 |
| 2020-04-22 | $8.67 | $8.82 | $8.65 | $8.73 | $8.54 | 4,963,400 |
| 2020-04-21 | $8.78 | $8.81 | $8.61 | $8.74 | $8.55 | 3,708,680 |
| 2020-04-20 | $8.69 | $8.90 | $8.58 | $8.84 | $8.65 | 6,656,150 |
| 2020-04-17 | $8.63 | $8.76 | $8.56 | $8.72 | $8.53 | 5,259,690 |
| 2020-04-16 | $8.63 | $8.63 | $8.45 | $8.56 | $8.37 | 5,035,420 |
| 2020-04-15 | $8.83 | $8.84 | $8.66 | $8.67 | $8.48 | 5,839,610 |
| 2020-04-14 | $8.87 | $8.95 | $8.73 | $8.88 | $8.69 | 6,159,390 |
| 2020-04-13 | $8.91 | $8.96 | $8.73 | $8.83 | $8.64 | 5,901,250 |
| 2020-04-10 | $8.91 | $9.07 | $8.87 | $8.91 | $8.72 | 9,453,460 |
| 2020-04-09 | $8.84 | $9.15 | $8.77 | $9.07 | $8.87 | 14,590,410 |
| 2020-04-08 | $8.35 | $9.20 | $8.34 | $8.90 | $8.71 | 21,680,890 |
| 2020-04-07 | $8.60 | $8.74 | $8.39 | $8.46 | $8.28 | 8,910,310 |
| 2020-04-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.02 | 0 |
| 2020-04-03 | $8.23 | $8.25 | $8.16 | $8.20 | $8.02 | 2,326,250 |
| 2020-04-02 | $8.12 | $8.23 | $8.08 | $8.22 | $8.04 | 3,084,620 |
| 2020-04-01 | $8.33 | $8.38 | $8.19 | $8.20 | $8.02 | 3,507,780 |
| 2020-03-31 | $8.27 | $8.45 | $8.18 | $8.39 | $8.21 | 4,434,520 |
| 2020-03-30 | $8.52 | $8.52 | $8.16 | $8.23 | $8.05 | 7,982,370 |
| 2020-03-27 | $8.46 | $8.79 | $8.46 | $8.61 | $8.42 | 13,213,120 |
| 2020-03-26 | $8.55 | $8.58 | $8.35 | $8.38 | $8.20 | 5,419,200 |
| 2020-03-25 | $8.53 | $8.63 | $8.42 | $8.58 | $8.39 | 7,628,460 |
| 2020-03-24 | $8.47 | $8.53 | $8.21 | $8.41 | $8.23 | 5,149,970 |
| 2020-03-23 | $8.45 | $8.64 | $8.30 | $8.35 | $8.17 | 9,270,820 |
| 2020-03-20 | $8.22 | $8.89 | $8.12 | $8.71 | $8.52 | 11,058,770 |
| 2020-03-19 | $8.05 | $8.18 | $7.96 | $8.14 | $7.96 | 5,917,650 |
| 2020-03-18 | $8.16 | $8.27 | $8.03 | $8.04 | $7.86 | 3,915,060 |
| 2020-03-17 | $8.20 | $8.30 | $7.87 | $8.11 | $7.93 | 5,302,800 |
| 2020-03-16 | $8.43 | $8.54 | $8.22 | $8.23 | $8.05 | 5,802,010 |
| 2020-03-13 | $8.00 | $8.41 | $7.93 | $8.37 | $8.19 | 6,878,380 |
| 2020-03-12 | $8.40 | $8.54 | $8.28 | $8.39 | $8.21 | 6,051,810 |
| 2020-03-11 | $8.51 | $8.74 | $8.46 | $8.57 | $8.38 | 9,753,840 |
| 2020-03-10 | $8.24 | $8.58 | $8.20 | $8.50 | $8.31 | 5,237,220 |
| 2020-03-09 | $8.36 | $8.48 | $8.29 | $8.34 | $8.16 | 4,909,460 |
| 2020-03-06 | $8.49 | $8.49 | $8.39 | $8.48 | $8.29 | 4,216,020 |
| 2020-03-05 | $8.47 | $8.59 | $8.38 | $8.56 | $8.37 | 7,411,820 |
| 2020-03-04 | $8.34 | $8.37 | $8.27 | $8.37 | $8.19 | 3,033,000 |
| 2020-03-03 | $8.37 | $8.48 | $8.31 | $8.35 | $8.17 | 3,571,260 |
| 2020-03-02 | $8.19 | $8.36 | $8.19 | $8.34 | $8.16 | 4,307,000 |
| 2020-02-28 | $8.32 | $8.35 | $8.16 | $8.17 | $7.99 | 5,813,150 |
| 2020-02-27 | $8.55 | $8.67 | $8.46 | $8.50 | $8.31 | 5,186,230 |
| 2020-02-26 | $8.21 | $8.64 | $8.21 | $8.42 | $8.24 | 7,464,280 |
| 2020-02-25 | $8.28 | $8.37 | $8.20 | $8.33 | $8.15 | 5,442,480 |
| 2020-02-24 | $8.55 | $8.56 | $8.34 | $8.42 | $8.24 | 6,423,360 |
| 2020-02-21 | $8.62 | $8.64 | $8.50 | $8.55 | $8.36 | 7,943,290 |
| 2020-02-20 | $8.46 | $8.71 | $8.42 | $8.61 | $8.42 | 12,192,460 |
| 2020-02-19 | $8.36 | $8.44 | $8.26 | $8.42 | $8.24 | 7,522,000 |
| 2020-02-18 | $8.23 | $8.37 | $8.18 | $8.37 | $8.19 | 7,089,900 |
| 2020-02-17 | $8.14 | $8.22 | $8.11 | $8.22 | $8.04 | 7,488,920 |
| 2020-02-14 | $8.16 | $8.17 | $8.05 | $8.10 | $7.92 | 3,093,550 |
| 2020-02-13 | $8.18 | $8.22 | $8.08 | $8.17 | $7.99 | 4,419,030 |
| 2020-02-12 | $8.09 | $8.23 | $8.08 | $8.18 | $8.00 | 3,416,850 |
| 2020-02-11 | $8.21 | $8.27 | $8.10 | $8.15 | $7.97 | 4,406,960 |
| 2020-02-10 | $8.00 | $8.21 | $7.97 | $8.16 | $7.98 | 5,927,870 |
| 2020-02-07 | $7.85 | $8.12 | $7.75 | $8.11 | $7.93 | 7,506,760 |
| 2020-02-06 | $7.56 | $7.86 | $7.50 | $7.86 | $7.69 | 7,975,010 |
| 2020-02-05 | $7.55 | $7.72 | $7.48 | $7.59 | $7.42 | 5,104,220 |
| 2020-02-04 | $7.08 | $7.58 | $7.08 | $7.56 | $7.39 | 9,588,440 |
| 2020-02-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 1,918,300 |
| 2020-01-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2020-01-23 | $8.89 | $8.89 | $8.65 | $8.70 | $8.51 | 6,124,590 |
| 2020-01-22 | $8.90 | $8.95 | $8.82 | $8.95 | $8.75 | 3,056,880 |
| 2020-01-21 | $9.03 | $9.03 | $8.90 | $8.92 | $8.73 | 4,783,600 |
| 2020-01-20 | $9.20 | $9.22 | $9.06 | $9.10 | $8.90 | 5,654,620 |
| 2020-01-17 | $9.23 | $9.25 | $9.19 | $9.21 | $9.01 | 1,382,780 |
| 2020-01-16 | $9.25 | $9.27 | $9.20 | $9.22 | $9.02 | 1,864,900 |
| 2020-01-15 | $9.31 | $9.31 | $9.22 | $9.23 | $9.03 | 2,045,100 |
| 2020-01-14 | $9.34 | $9.38 | $9.30 | $9.31 | $9.11 | 3,438,850 |
| 2020-01-13 | $9.28 | $9.33 | $9.24 | $9.32 | $9.12 | 3,202,990 |
| 2020-01-10 | $9.32 | $9.34 | $9.25 | $9.29 | $9.09 | 2,148,300 |
| 2020-01-09 | $9.24 | $9.33 | $9.24 | $9.29 | $9.09 | 2,878,700 |
| 2020-01-08 | $9.34 | $9.39 | $9.20 | $9.23 | $9.03 | 3,916,300 |
| 2020-01-07 | $9.29 | $9.37 | $9.26 | $9.37 | $9.17 | 4,037,570 |
| 2020-01-06 | $9.22 | $9.29 | $9.19 | $9.26 | $9.06 | 3,188,400 |
| 2020-01-03 | $9.26 | $9.32 | $9.23 | $9.27 | $9.07 | 3,704,660 |
| 2020-01-02 | $9.20 | $9.27 | $9.16 | $9.24 | $9.04 | 4,519,090 |
| 2020-01-01 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2019-12-31 | $9.12 | $9.25 | $9.08 | $9.17 | $8.97 | 3,610,320 |
| 2019-12-30 | $9.14 | $9.15 | $9.02 | $9.14 | $8.94 | 3,633,100 |
| 2019-12-27 | $9.06 | $9.14 | $9.06 | $9.09 | $8.89 | 2,021,480 |
| 2019-12-26 | $9.03 | $9.08 | $9.00 | $9.07 | $8.87 | 1,481,010 |
| 2019-12-25 | $9.06 | $9.09 | $9.01 | $9.04 | $8.84 | 1,673,730 |
| 2019-12-24 | $9.02 | $9.07 | $9.01 | $9.05 | $8.85 | 2,127,840 |
| 2019-12-23 | $9.17 | $9.17 | $9.01 | $9.02 | $8.82 | 3,341,200 |
| 2019-12-20 | $9.23 | $9.25 | $9.14 | $9.14 | $8.94 | 2,814,610 |
| 2019-12-19 | $9.19 | $9.25 | $9.17 | $9.22 | $9.02 | 2,520,950 |
| 2019-12-18 | $9.19 | $9.25 | $9.15 | $9.18 | $8.98 | 3,162,250 |
| 2019-12-17 | $9.16 | $9.24 | $9.13 | $9.18 | $8.98 | 5,036,210 |
| 2019-12-16 | $9.22 | $9.25 | $9.07 | $9.19 | $8.99 | 3,378,560 |
| 2019-12-13 | $9.12 | $9.14 | $9.04 | $9.09 | $8.89 | 3,189,400 |
| 2019-12-12 | $8.97 | $9.29 | $8.95 | $9.12 | $8.92 | 4,810,270 |
| 2019-12-11 | $8.98 | $8.99 | $8.92 | $8.97 | $8.77 | 906,440 |
| 2019-12-10 | $8.96 | $9.00 | $8.88 | $8.98 | $8.78 | 1,070,320 |
| 2019-12-09 | $8.96 | $9.02 | $8.93 | $8.95 | $8.75 | 1,072,140 |
| 2019-12-06 | $8.93 | $8.96 | $8.90 | $8.96 | $8.76 | 956,800 |
| 2019-12-05 | $8.86 | $8.93 | $8.86 | $8.91 | $8.72 | 1,043,050 |
| 2019-12-04 | $8.86 | $8.90 | $8.81 | $8.86 | $8.67 | 988,350 |
| 2019-12-03 | $8.87 | $8.89 | $8.81 | $8.89 | $8.70 | 692,800 |
| 2019-12-02 | $8.99 | $9.00 | $8.86 | $8.89 | $8.70 | 1,177,200 |
| 2019-11-29 | $8.97 | $8.98 | $8.90 | $8.95 | $8.75 | 855,940 |
| 2019-11-28 | $8.94 | $9.00 | $8.92 | $8.98 | $8.78 | 826,110 |
| 2019-11-27 | $8.96 | $9.02 | $8.93 | $8.97 | $8.77 | 1,107,300 |
| 2019-11-26 | $8.97 | $9.01 | $8.91 | $9.00 | $8.80 | 1,251,890 |
| 2019-11-25 | $8.87 | $8.97 | $8.83 | $8.97 | $8.77 | 1,743,090 |
| 2019-11-22 | $8.88 | $8.91 | $8.85 | $8.87 | $8.68 | 872,150 |
| 2019-11-21 | $8.88 | $8.92 | $8.83 | $8.88 | $8.69 | 857,450 |
| 2019-11-20 | $8.88 | $8.89 | $8.85 | $8.87 | $8.68 | 981,400 |
| 2019-11-19 | $8.81 | $8.89 | $8.80 | $8.88 | $8.69 | 1,061,550 |
| 2019-11-18 | $8.84 | $8.85 | $8.80 | $8.81 | $8.62 | 1,217,750 |
| 2019-11-15 | $8.93 | $8.95 | $8.85 | $8.86 | $8.67 | 1,134,500 |
| 2019-11-14 | $8.87 | $8.98 | $8.82 | $8.95 | $8.75 | 1,734,890 |
| 2019-11-13 | $8.88 | $8.94 | $8.86 | $8.89 | $8.70 | 1,417,000 |
| 2019-11-12 | $8.90 | $8.93 | $8.84 | $8.90 | $8.71 | 1,177,400 |
| 2019-11-11 | $9.04 | $9.04 | $8.89 | $8.90 | $8.71 | 1,899,200 |
| 2019-11-08 | $9.13 | $9.14 | $9.06 | $9.06 | $8.86 | 1,700,390 |
| 2019-11-07 | $9.11 | $9.15 | $9.03 | $9.11 | $8.91 | 1,448,100 |
| 2019-11-06 | $9.03 | $9.17 | $9.02 | $9.09 | $8.89 | 2,885,810 |
| 2019-11-05 | $9.02 | $9.12 | $8.97 | $9.04 | $8.84 | 2,584,900 |
| 2019-11-04 | $8.98 | $9.02 | $8.94 | $9.01 | $8.81 | 2,124,620 |
| 2019-11-01 | $9.00 | $9.00 | $8.87 | $8.98 | $8.78 | 1,566,570 |
| 2019-10-31 | $8.99 | $9.02 | $8.92 | $8.98 | $8.78 | 1,470,450 |
| 2019-10-30 | $9.01 | $9.01 | $8.91 | $8.96 | $8.76 | 1,251,530 |
| 2019-10-29 | $9.00 | $9.04 | $8.96 | $9.01 | $8.81 | 2,190,920 |
| 2019-10-28 | $8.92 | $9.03 | $8.90 | $9.02 | $8.82 | 1,725,500 |
| 2019-10-25 | $8.89 | $8.93 | $8.85 | $8.92 | $8.73 | 1,193,350 |
| 2019-10-24 | $8.90 | $8.90 | $8.85 | $8.89 | $8.70 | 932,230 |
| 2019-10-23 | $8.91 | $8.92 | $8.86 | $8.88 | $8.69 | 1,472,630 |
| 2019-10-22 | $8.90 | $8.96 | $8.87 | $8.91 | $8.72 | 999,200 |
| 2019-10-21 | $8.88 | $8.92 | $8.83 | $8.92 | $8.73 | 801,600 |
| 2019-10-18 | $8.93 | $8.98 | $8.85 | $8.88 | $8.69 | 1,678,780 |
| 2019-10-17 | $8.96 | $9.01 | $8.91 | $8.93 | $8.73 | 1,572,680 |
| 2019-10-16 | $9.04 | $9.06 | $8.95 | $8.98 | $8.78 | 2,226,790 |
| 2019-10-15 | $9.09 | $9.09 | $8.99 | $9.02 | $8.82 | 1,105,170 |
| 2019-10-14 | $9.05 | $9.11 | $9.01 | $9.08 | $8.88 | 1,926,360 |
| 2019-10-11 | $8.98 | $9.04 | $8.94 | $8.98 | $8.78 | 1,276,700 |
| 2019-10-10 | $8.95 | $9.02 | $8.92 | $8.99 | $8.79 | 1,852,220 |
| 2019-10-09 | $8.88 | $8.94 | $8.85 | $8.93 | $8.73 | 1,442,200 |
| 2019-10-08 | $9.01 | $9.05 | $8.88 | $8.93 | $8.73 | 2,985,310 |
| 2019-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
| 2019-10-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
| 2019-10-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
| 2019-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
| 2019-10-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
| 2019-09-30 | $9.18 | $9.19 | $9.01 | $9.02 | $8.82 | 2,789,650 |
| 2019-09-27 | $9.08 | $9.19 | $9.08 | $9.19 | $8.99 | 2,567,090 |
| 2019-09-26 | $9.28 | $9.32 | $9.03 | $9.06 | $8.86 | 3,486,410 |
| 2019-09-25 | $9.39 | $9.39 | $9.26 | $9.26 | $9.06 | 2,680,550 |
| 2019-09-24 | $9.46 | $9.48 | $9.35 | $9.38 | $9.18 | 3,770,300 |
| 2019-09-23 | $9.59 | $9.59 | $9.43 | $9.46 | $9.25 | 3,204,250 |
| 2019-09-20 | $9.74 | $9.74 | $9.51 | $9.60 | $9.39 | 6,986,630 |
| 2019-09-19 | $9.40 | $9.75 | $9.39 | $9.75 | $9.54 | 9,626,410 |
| 2019-09-18 | $9.38 | $9.42 | $9.33 | $9.38 | $9.18 | 1,731,620 |
| 2019-09-17 | $9.56 | $9.57 | $9.35 | $9.37 | $9.17 | 3,064,070 |
| 2019-09-16 | $9.60 | $9.63 | $9.56 | $9.59 | $9.38 | 2,900,770 |
| 2019-09-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.39 | 0 |
| 2019-09-12 | $9.52 | $9.63 | $9.48 | $9.60 | $9.39 | 2,829,450 |
| 2019-09-11 | $9.64 | $9.65 | $9.48 | $9.49 | $9.28 | 3,117,050 |
| 2019-09-10 | $9.64 | $9.67 | $9.56 | $9.62 | $9.41 | 3,019,890 |
| 2019-09-09 | $9.52 | $9.64 | $9.51 | $9.62 | $9.41 | 4,547,210 |
| 2019-09-06 | $9.52 | $9.53 | $9.43 | $9.48 | $9.27 | 3,050,360 |
| 2019-09-05 | $9.51 | $9.58 | $9.45 | $9.47 | $9.26 | 5,500,710 |
| 2019-09-04 | $9.30 | $9.50 | $9.26 | $9.49 | $9.28 | 4,762,490 |
| 2019-09-03 | $9.31 | $9.32 | $9.25 | $9.31 | $9.11 | 1,753,010 |
| 2019-09-02 | $9.13 | $9.31 | $9.11 | $9.31 | $9.11 | 3,299,980 |
| 2019-08-30 | $9.28 | $9.31 | $9.06 | $9.14 | $8.94 | 2,606,950 |
| 2019-08-29 | $9.29 | $9.32 | $9.23 | $9.25 | $9.05 | 1,810,700 |
| 2019-08-28 | $9.20 | $9.42 | $9.13 | $9.31 | $9.11 | 3,970,750 |
| 2019-08-27 | $9.10 | $9.23 | $9.10 | $9.20 | $9.00 | 2,987,200 |
| 2019-08-26 | $8.90 | $9.18 | $8.90 | $9.09 | $8.89 | 2,173,820 |
| 2019-08-23 | $9.12 | $9.14 | $9.04 | $9.06 | $8.86 | 1,022,310 |
| 2019-08-22 | $9.07 | $9.14 | $9.03 | $9.12 | $8.92 | 1,231,020 |
| 2019-08-21 | $9.02 | $9.08 | $9.02 | $9.05 | $8.85 | 783,000 |
| 2019-08-20 | $9.15 | $9.15 | $9.04 | $9.07 | $8.87 | 1,338,600 |
| 2019-08-19 | $9.00 | $9.14 | $8.98 | $9.14 | $8.94 | 1,886,860 |
| 2019-08-16 | $8.81 | $9.05 | $8.81 | $9.01 | $8.81 | 2,009,770 |
| 2019-08-15 | $8.78 | $8.86 | $8.66 | $8.85 | $8.66 | 1,199,790 |
| 2019-08-14 | $8.90 | $8.92 | $8.86 | $8.86 | $8.67 | 759,700 |
| 2019-08-13 | $8.87 | $8.90 | $8.78 | $8.83 | $8.64 | 854,600 |
| 2019-08-12 | $8.86 | $8.96 | $8.82 | $8.95 | $8.75 | 764,810 |
| 2019-08-09 | $8.94 | $8.94 | $8.84 | $8.86 | $8.67 | 779,100 |
| 2019-08-08 | $8.85 | $8.90 | $8.84 | $8.88 | $8.69 | 801,930 |
| 2019-08-07 | $8.85 | $8.92 | $8.80 | $8.85 | $8.66 | 1,078,800 |
| 2019-08-06 | $8.95 | $8.95 | $8.73 | $8.85 | $8.66 | 2,264,550 |
| 2019-08-05 | $9.10 | $9.14 | $9.02 | $9.03 | $8.83 | 1,403,870 |
| 2019-08-02 | $9.16 | $9.21 | $9.12 | $9.17 | $8.97 | 1,701,500 |
| 2019-08-01 | $9.23 | $9.39 | $9.23 | $9.34 | $9.14 | 1,277,200 |
| 2019-07-31 | $9.30 | $9.31 | $9.23 | $9.28 | $9.08 | 1,015,650 |
| 2019-07-30 | $9.29 | $9.33 | $9.25 | $9.31 | $9.11 | 999,590 |
| 2019-07-29 | $9.38 | $9.39 | $9.24 | $9.29 | $9.09 | 882,740 |
| 2019-07-26 | $9.25 | $9.32 | $9.23 | $9.32 | $9.12 | 919,500 |
| 2019-07-25 | $9.28 | $9.30 | $9.20 | $9.28 | $9.08 | 1,033,350 |
| 2019-07-24 | $9.18 | $9.28 | $9.16 | $9.28 | $9.08 | 978,960 |
| 2019-07-23 | $9.12 | $9.18 | $9.10 | $9.17 | $8.97 | 818,550 |
| 2019-07-22 | $9.29 | $9.29 | $9.11 | $9.11 | $8.91 | 1,613,900 |
| 2019-07-19 | $9.30 | $9.39 | $9.24 | $9.28 | $9.08 | 1,449,350 |
| 2019-07-18 | $9.46 | $9.46 | $9.28 | $9.29 | $9.09 | 2,315,840 |
| 2019-07-17 | $9.52 | $9.53 | $9.48 | $9.49 | $9.28 | 1,306,100 |
| 2019-07-16 | $9.63 | $9.63 | $9.48 | $9.53 | $9.32 | 2,606,780 |
| 2019-07-15 | $9.71 | $9.75 | $9.46 | $9.64 | $9.43 | 2,378,550 |
| 2019-07-12 | $9.67 | $9.80 | $9.61 | $9.70 | $9.49 | 2,441,980 |
| 2019-07-11 | $9.64 | $9.76 | $9.63 | $9.68 | $9.47 | 2,144,750 |
| 2019-07-10 | $9.61 | $9.74 | $9.49 | $9.63 | $9.42 | 3,269,060 |
| 2019-07-09 | $9.66 | $9.92 | $9.56 | $9.61 | $9.40 | 5,954,970 |
| 2019-07-08 | $9.46 | $9.96 | $9.25 | $9.82 | $9.61 | 10,469,340 |
| 2019-07-05 | $9.43 | $9.48 | $9.38 | $9.48 | $9.27 | 1,841,880 |
| 2019-07-04 | $9.37 | $9.41 | $9.34 | $9.40 | $9.19 | 1,789,890 |
| 2019-07-03 | $9.42 | $9.44 | $9.33 | $9.36 | $9.16 | 1,813,480 |
| 2019-07-02 | $9.42 | $9.45 | $9.39 | $9.45 | $9.24 | 1,889,260 |
| 2019-07-01 | $9.42 | $9.46 | $9.36 | $9.44 | $9.23 | 3,169,490 |
| 2019-06-28 | $9.41 | $9.42 | $9.20 | $9.29 | $9.09 | 2,185,550 |
| 2019-06-27 | $9.42 | $9.42 | $9.37 | $9.39 | $9.18 | 1,667,850 |
| 2019-06-26 | $9.41 | $9.42 | $9.34 | $9.37 | $9.17 | 1,140,980 |
| 2019-06-25 | $9.59 | $9.62 | $9.37 | $9.55 | $9.21 | 2,584,700 |
| 2019-06-24 | $9.55 | $9.60 | $9.52 | $9.59 | $9.25 | 2,089,790 |
| 2019-06-21 | $9.50 | $9.63 | $9.50 | $9.57 | $9.23 | 3,167,060 |
| 2019-06-20 | $9.35 | $9.55 | $9.28 | $9.51 | $9.17 | 3,475,000 |
| 2019-06-19 | $9.32 | $9.36 | $9.26 | $9.32 | $8.99 | 3,863,400 |
| 2019-06-18 | $9.22 | $9.23 | $9.16 | $9.20 | $8.88 | 1,694,300 |
| 2019-06-17 | $9.12 | $9.21 | $9.10 | $9.20 | $8.88 | 2,099,800 |
| 2019-06-14 | $9.20 | $9.20 | $9.07 | $9.11 | $8.79 | 1,766,010 |
| 2019-06-13 | $9.14 | $9.18 | $9.09 | $9.17 | $8.85 | 1,683,550 |
| 2019-06-12 | $9.20 | $9.23 | $9.10 | $9.16 | $8.84 | 2,423,890 |
| 2019-06-11 | $8.99 | $9.20 | $8.98 | $9.19 | $8.87 | 2,767,810 |
| 2019-06-10 | $8.98 | $9.03 | $8.91 | $8.99 | $8.67 | 1,251,410 |
| 2019-06-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.62 | 0 |
| 2019-06-06 | $9.01 | $9.03 | $8.90 | $8.94 | $8.62 | 1,843,050 |
| 2019-06-05 | $9.03 | $9.09 | $9.01 | $9.02 | $8.70 | 1,373,120 |
| 2019-06-04 | $9.10 | $9.10 | $8.96 | $9.00 | $8.68 | 2,550,850 |
| 2019-06-03 | $9.12 | $9.17 | $9.04 | $9.08 | $8.76 | 1,624,440 |
| 2019-05-31 | $9.09 | $9.20 | $9.07 | $9.12 | $8.80 | 1,465,360 |
| 2019-05-30 | $9.15 | $9.15 | $9.03 | $9.09 | $8.77 | 1,615,680 |
| 2019-05-29 | $9.12 | $9.16 | $9.08 | $9.15 | $8.83 | 1,877,650 |
| 2019-05-28 | $9.10 | $9.16 | $9.07 | $9.10 | $8.78 | 2,495,870 |
| 2019-05-27 | $9.03 | $9.13 | $8.96 | $9.11 | $8.79 | 3,543,620 |
| 2019-05-24 | $9.10 | $9.13 | $8.99 | $9.01 | $8.69 | 2,333,700 |
| 2019-05-23 | $9.21 | $9.21 | $9.06 | $9.09 | $8.77 | 2,141,300 |
| 2019-05-22 | $9.36 | $9.36 | $9.18 | $9.22 | $8.90 | 2,440,870 |
| 2019-05-21 | $9.25 | $9.38 | $9.22 | $9.35 | $9.02 | 2,144,300 |
| 2019-05-20 | $9.36 | $9.37 | $9.15 | $9.25 | $8.92 | 2,647,180 |
| 2019-05-17 | $9.59 | $9.66 | $9.32 | $9.36 | $9.03 | 2,956,770 |
| 2019-05-16 | $9.52 | $9.60 | $9.49 | $9.60 | $9.26 | 2,660,280 |
| 2019-05-15 | $9.46 | $9.57 | $9.44 | $9.56 | $9.22 | 2,779,200 |
| 2019-05-14 | $9.40 | $9.49 | $9.40 | $9.44 | $9.11 | 1,897,290 |
| 2019-05-13 | $9.55 | $9.57 | $9.40 | $9.49 | $9.16 | 2,448,610 |
| 2019-05-10 | $9.54 | $9.63 | $9.39 | $9.63 | $9.29 | 3,836,040 |
| 2019-05-09 | $9.43 | $9.51 | $9.39 | $9.46 | $9.13 | 2,024,710 |
| 2019-05-08 | $9.43 | $9.53 | $9.32 | $9.50 | $9.17 | 3,169,640 |
| 2019-05-07 | $9.62 | $9.63 | $9.40 | $9.53 | $9.19 | 3,427,920 |
| 2019-05-06 | $10.10 | $10.12 | $9.39 | $9.48 | $9.15 | 7,035,920 |
| 2019-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 0 |
| 2019-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 0 |
| 2019-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.89 | 0 |
| 2019-04-30 | $10.12 | $10.28 | $10.06 | $10.25 | $9.89 | 3,851,230 |
| 2019-04-29 | $10.70 | $10.70 | $9.93 | $10.10 | $9.74 | 13,533,210 |
| 2019-04-26 | $11.15 | $11.15 | $10.90 | $10.96 | $10.57 | 4,107,340 |
| 2019-04-25 | $11.52 | $11.55 | $11.09 | $11.11 | $10.72 | 5,347,030 |
| 2019-04-24 | $11.53 | $11.60 | $11.36 | $11.51 | $11.10 | 4,090,390 |
| 2019-04-23 | $11.88 | $11.98 | $11.50 | $11.53 | $11.12 | 6,361,550 |
| 2019-04-22 | $11.84 | $12.08 | $11.77 | $11.91 | $11.49 | 9,191,820 |
| 2019-04-19 | $11.71 | $11.82 | $11.66 | $11.78 | $11.36 | 4,746,540 |
| 2019-04-18 | $11.79 | $11.81 | $11.66 | $11.69 | $11.28 | 3,639,560 |
| 2019-04-17 | $11.66 | $11.80 | $11.62 | $11.77 | $11.36 | 4,965,610 |
| 2019-04-16 | $11.50 | $11.71 | $11.49 | $11.69 | $11.28 | 5,153,700 |
| 2019-04-15 | $11.67 | $11.83 | $11.57 | $11.57 | $11.16 | 6,687,460 |
| 2019-04-12 | $11.65 | $11.72 | $11.41 | $11.50 | $11.09 | 5,176,090 |
| 2019-04-11 | $11.80 | $11.84 | $11.65 | $11.65 | $11.24 | 3,669,800 |
| 2019-04-10 | $11.79 | $11.88 | $11.64 | $11.85 | $11.43 | 5,036,200 |
| 2019-04-09 | $11.81 | $11.94 | $11.75 | $11.86 | $11.44 | 4,995,140 |
| 2019-04-08 | $12.05 | $12.09 | $11.68 | $11.79 | $11.37 | 9,188,890 |
| 2019-04-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.64 | 0 |
| 2019-04-04 | $12.11 | $12.14 | $11.99 | $12.07 | $11.64 | 8,008,150 |
| 2019-04-03 | $11.95 | $12.09 | $11.92 | $12.09 | $11.66 | 6,290,390 |
| 2019-04-02 | $12.19 | $12.20 | $11.95 | $12.04 | $11.62 | 9,023,560 |
| 2019-04-01 | $12.08 | $12.19 | $11.90 | $12.17 | $11.74 | 14,050,060 |
| 2019-03-29 | $11.59 | $11.93 | $11.51 | $11.88 | $11.46 | 8,088,880 |
| 2019-03-28 | $11.80 | $11.86 | $11.56 | $11.60 | $11.19 | 5,437,150 |
| 2019-03-27 | $11.43 | $11.88 | $11.27 | $11.88 | $11.46 | 8,734,770 |
| 2019-03-26 | $11.82 | $11.87 | $11.32 | $11.36 | $10.96 | 8,397,060 |
| 2019-03-25 | $11.67 | $12.09 | $11.57 | $11.82 | $11.40 | 10,487,240 |
| 2019-03-22 | $11.40 | $12.12 | $11.36 | $11.89 | $11.47 | 15,603,310 |
| 2019-03-21 | $11.40 | $11.46 | $11.30 | $11.31 | $10.91 | 5,421,050 |
| 2019-03-20 | $11.33 | $11.44 | $11.15 | $11.40 | $11.00 | 5,800,750 |
| 2019-03-19 | $11.39 | $11.48 | $11.30 | $11.38 | $10.98 | 5,139,520 |
| 2019-03-18 | $11.26 | $11.45 | $11.18 | $11.39 | $10.99 | 8,762,300 |
| 2019-03-15 | $10.88 | $11.33 | $10.87 | $11.26 | $10.86 | 9,168,750 |
| 2019-03-14 | $11.03 | $11.09 | $10.79 | $10.84 | $10.46 | 6,033,300 |
| 2019-03-13 | $11.09 | $11.31 | $10.91 | $11.06 | $10.67 | 10,556,820 |
| 2019-03-12 | $10.83 | $11.28 | $10.81 | $11.03 | $10.64 | 10,144,540 |
| 2019-03-11 | $10.52 | $10.79 | $10.52 | $10.78 | $10.40 | 6,273,240 |
| 2019-03-08 | $10.82 | $10.90 | $10.50 | $10.53 | $10.16 | 8,058,340 |
| 2019-03-07 | $10.88 | $11.15 | $10.81 | $10.99 | $10.60 | 9,501,680 |
| 2019-03-06 | $10.72 | $10.90 | $10.66 | $10.88 | $10.50 | 8,626,040 |
| 2019-03-05 | $10.61 | $10.71 | $10.58 | $10.70 | $10.32 | 8,041,290 |
| 2019-03-04 | $10.58 | $10.81 | $10.58 | $10.64 | $10.27 | 10,891,940 |
| 2019-03-01 | $10.68 | $10.68 | $10.40 | $10.60 | $10.23 | 5,918,090 |
| 2019-02-28 | $10.55 | $10.75 | $10.55 | $10.58 | $10.21 | 4,159,960 |
| 2019-02-27 | $10.59 | $10.78 | $10.45 | $10.57 | $10.20 | 7,072,130 |
| 2019-02-26 | $10.86 | $11.02 | $10.57 | $10.60 | $10.23 | 12,688,210 |
| 2019-02-25 | $10.30 | $10.76 | $10.27 | $10.67 | $10.29 | 9,491,220 |
| 2019-02-22 | $10.08 | $10.21 | $10.00 | $10.19 | $9.83 | 3,478,550 |
| 2019-02-21 | $10.06 | $10.25 | $10.01 | $10.08 | $9.72 | 5,585,910 |
| 2019-02-20 | $9.95 | $10.11 | $9.80 | $10.04 | $9.69 | 3,612,370 |
| 2019-02-19 | $10.08 | $10.20 | $9.87 | $9.98 | $9.63 | 4,955,300 |
| 2019-02-18 | $9.85 | $10.09 | $9.85 | $10.09 | $9.73 | 5,636,860 |
| 2019-02-15 | $9.97 | $9.98 | $9.79 | $9.82 | $9.47 | 4,431,230 |
| 2019-02-14 | $9.75 | $10.04 | $9.71 | $9.99 | $9.64 | 7,333,220 |
| 2019-02-13 | $9.63 | $9.79 | $9.63 | $9.75 | $9.41 | 6,363,310 |
| 2019-02-12 | $9.52 | $9.77 | $9.49 | $9.60 | $9.26 | 7,540,810 |
| 2019-02-11 | $9.30 | $9.52 | $9.24 | $9.50 | $9.17 | 4,962,070 |
| 2019-02-08 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
| 2019-02-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
| 2019-02-06 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
| 2019-02-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
| 2019-02-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
| 2019-02-01 | $9.05 | $9.27 | $9.02 | $9.23 | $8.90 | 4,037,570 |
| 2019-01-31 | $9.26 | $9.28 | $9.00 | $9.00 | $8.68 | 5,623,630 |
| 2019-01-30 | $9.39 | $9.45 | $9.20 | $9.24 | $8.91 | 4,731,750 |
| 2019-01-29 | $9.55 | $9.59 | $9.39 | $9.42 | $9.09 | 2,554,550 |
| 2019-01-28 | $9.71 | $9.75 | $9.48 | $9.50 | $9.17 | 3,137,200 |
| 2019-01-25 | $9.76 | $9.77 | $9.67 | $9.68 | $9.34 | 2,248,810 |
| 2019-01-24 | $9.73 | $9.77 | $9.63 | $9.76 | $9.42 | 1,389,900 |
| 2019-01-23 | $9.72 | $9.77 | $9.67 | $9.70 | $9.36 | 1,492,860 |
| 2019-01-22 | $9.88 | $9.88 | $9.74 | $9.77 | $9.43 | 1,955,600 |
| 2019-01-21 | $9.73 | $9.94 | $9.71 | $9.90 | $9.55 | 4,659,380 |
| 2019-01-18 | $9.71 | $9.77 | $9.67 | $9.70 | $9.36 | 2,856,750 |
| 2019-01-17 | $9.79 | $9.89 | $9.70 | $9.71 | $9.37 | 1,996,250 |
| 2019-01-16 | $9.80 | $9.90 | $9.75 | $9.79 | $9.45 | 2,690,460 |
| 2019-01-15 | $9.68 | $9.85 | $9.61 | $9.75 | $9.41 | 2,951,140 |
| 2019-01-14 | $9.70 | $9.74 | $9.64 | $9.68 | $9.34 | 1,276,200 |
| 2019-01-11 | $9.69 | $9.77 | $9.65 | $9.66 | $9.32 | 1,301,110 |
| 2019-01-10 | $9.70 | $9.79 | $9.64 | $9.65 | $9.31 | 1,249,200 |
| 2019-01-09 | $9.67 | $9.86 | $9.63 | $9.69 | $9.35 | 2,349,110 |
| 2019-01-08 | $9.60 | $9.69 | $9.40 | $9.63 | $9.29 | 1,015,220 |
| 2019-01-07 | $9.51 | $9.68 | $9.43 | $9.60 | $9.26 | 1,751,210 |
| 2019-01-04 | $9.26 | $9.48 | $9.18 | $9.47 | $9.14 | 1,546,590 |
| 2019-01-03 | $9.25 | $9.35 | $9.20 | $9.28 | $8.95 | 2,097,370 |
| 2019-01-02 | $9.49 | $9.49 | $9.18 | $9.25 | $8.92 | 2,058,520 |
| 2019-01-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
| 2018-12-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.05 | 0 |
| 2018-12-28 | $9.47 | $9.54 | $9.37 | $9.38 | $9.05 | 1,703,660 |
| 2018-12-27 | $9.85 | $9.85 | $9.35 | $9.44 | $9.11 | 2,046,290 |
| 2018-12-26 | $9.69 | $9.79 | $9.62 | $9.75 | $9.41 | 1,271,880 |
| 2018-12-25 | $9.73 | $9.73 | $9.61 | $9.70 | $9.36 | 1,388,810 |
| 2018-12-24 | $9.51 | $9.76 | $9.51 | $9.75 | $9.41 | 1,460,290 |
| 2018-12-21 | $9.68 | $9.72 | $9.44 | $9.55 | $9.21 | 2,266,770 |
| 2018-12-20 | $9.65 | $9.75 | $9.62 | $9.71 | $9.37 | 958,170 |
| 2018-12-19 | $9.76 | $9.79 | $9.66 | $9.67 | $9.33 | 988,200 |
| 2018-12-18 | $9.94 | $9.94 | $9.69 | $9.72 | $9.38 | 2,534,780 |
| 2018-12-17 | $10.06 | $10.12 | $9.90 | $9.97 | $9.62 | 1,902,790 |
| 2018-12-14 | $10.02 | $10.10 | $10.00 | $10.07 | $9.72 | 2,683,440 |
| 2018-12-13 | $9.99 | $10.10 | $9.95 | $10.02 | $9.67 | 1,723,400 |
| 2018-12-12 | $10.13 | $10.13 | $9.91 | $9.97 | $9.62 | 1,461,400 |
| 2018-12-11 | $9.97 | $10.12 | $9.92 | $10.07 | $9.72 | 1,976,240 |
| 2018-12-10 | $9.92 | $9.97 | $9.80 | $9.96 | $9.61 | 2,853,780 |
| 2018-12-07 | $9.98 | $10.01 | $9.84 | $9.97 | $9.62 | 1,744,720 |
| 2018-12-06 | $10.09 | $10.09 | $9.87 | $9.94 | $9.59 | 1,957,700 |
| 2018-12-05 | $10.16 | $10.21 | $10.08 | $10.11 | $9.75 | 2,278,690 |
| 2018-12-04 | $10.29 | $10.33 | $10.17 | $10.27 | $9.91 | 1,437,760 |
| 2018-12-03 | $10.35 | $10.50 | $10.17 | $10.29 | $9.93 | 3,947,500 |
| 2018-11-30 | $10.05 | $10.28 | $9.97 | $10.22 | $9.86 | 2,455,100 |
| 2018-11-29 | $10.10 | $10.12 | $10.00 | $10.06 | $9.71 | 2,434,130 |
| 2018-11-28 | $10.05 | $10.12 | $9.81 | $10.10 | $9.74 | 2,775,620 |
| 2018-11-27 | $9.83 | $10.05 | $9.82 | $10.05 | $9.70 | 2,502,030 |
| 2018-11-26 | $10.00 | $10.03 | $9.77 | $9.80 | $9.45 | 1,719,640 |
| 2018-11-23 | $10.13 | $10.22 | $9.94 | $9.96 | $9.61 | 3,274,000 |
| 2018-11-22 | $10.05 | $10.23 | $9.99 | $10.14 | $9.78 | 3,064,660 |
| 2018-11-21 | $9.74 | $10.04 | $9.68 | $10.04 | $9.69 | 2,619,030 |
| 2018-11-20 | $10.05 | $10.08 | $9.75 | $9.76 | $9.42 | 2,562,780 |
| 2018-11-19 | $10.13 | $10.23 | $9.98 | $10.07 | $9.72 | 3,051,800 |
| 2018-11-16 | $9.98 | $10.19 | $9.95 | $10.13 | $9.77 | 3,533,270 |
| 2018-11-15 | $9.91 | $9.98 | $9.83 | $9.97 | $9.62 | 2,287,590 |
| 2018-11-14 | $9.87 | $9.97 | $9.80 | $9.89 | $9.54 | 1,825,290 |
| 2018-11-13 | $9.70 | $9.93 | $9.67 | $9.87 | $9.52 | 3,083,810 |
| 2018-11-12 | $9.67 | $9.83 | $9.55 | $9.78 | $9.44 | 3,373,570 |
| 2018-11-09 | $9.60 | $9.93 | $9.60 | $9.76 | $9.42 | 3,910,270 |
| 2018-11-08 | $9.56 | $9.66 | $9.48 | $9.58 | $9.24 | 3,842,120 |
| 2018-11-07 | $9.59 | $9.69 | $9.51 | $9.51 | $9.17 | 2,408,710 |
| 2018-11-06 | $9.80 | $9.80 | $9.56 | $9.59 | $9.25 | 2,412,000 |
| 2018-11-05 | $9.55 | $9.88 | $9.53 | $9.84 | $9.49 | 3,380,850 |
| 2018-11-02 | $9.45 | $9.56 | $9.43 | $9.55 | $9.21 | 2,039,440 |
| 2018-11-01 | $9.38 | $9.53 | $9.30 | $9.30 | $8.97 | 1,730,660 |
| 2018-10-31 | $9.17 | $9.48 | $9.13 | $9.37 | $9.04 | 2,334,690 |
| 2018-10-30 | $8.91 | $9.14 | $8.89 | $9.13 | $8.81 | 1,675,800 |
| 2018-10-29 | $8.97 | $9.06 | $8.80 | $8.90 | $8.59 | 1,485,770 |
| 2018-10-26 | $8.81 | $9.04 | $8.81 | $8.94 | $8.62 | 1,065,000 |
| 2018-10-25 | $8.82 | $8.82 | $8.60 | $8.80 | $8.49 | 1,898,480 |
| 2018-10-24 | $8.95 | $9.05 | $8.90 | $8.95 | $8.63 | 1,141,500 |
| 2018-10-23 | $9.19 | $9.19 | $8.90 | $8.95 | $8.63 | 1,623,500 |
| 2018-10-22 | $8.77 | $9.26 | $8.77 | $9.14 | $8.82 | 2,669,440 |
| 2018-10-19 | $8.50 | $8.76 | $8.46 | $8.76 | $8.45 | 1,468,300 |
| 2018-10-18 | $8.77 | $8.77 | $8.58 | $8.58 | $8.28 | 1,559,180 |
| 2018-10-17 | $8.84 | $8.88 | $8.65 | $8.80 | $8.49 | 1,188,010 |
| 2018-10-16 | $8.94 | $9.02 | $8.71 | $8.75 | $8.44 | 1,512,990 |
| 2018-10-15 | $9.10 | $9.16 | $8.92 | $8.92 | $8.61 | 1,388,890 |
| 2018-10-12 | $9.09 | $9.29 | $8.88 | $9.10 | $8.78 | 2,592,660 |
| 2018-10-11 | $9.86 | $9.86 | $9.20 | $9.25 | $8.92 | 3,037,500 |
| 2018-10-10 | $10.11 | $10.16 | $10.04 | $10.05 | $9.70 | 968,800 |
| 2018-10-09 | $10.10 | $10.20 | $10.08 | $10.10 | $9.74 | 1,057,140 |
| 2018-10-08 | $10.35 | $10.35 | $10.10 | $10.10 | $9.74 | 2,352,350 |
| 2018-10-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.11 | 0 |
| 2018-10-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.11 | 0 |
| 2018-10-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.11 | 0 |
| 2018-10-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.11 | 0 |
| 2018-10-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.11 | 0 |
| 2018-09-28 | $10.49 | $10.50 | $10.41 | $10.48 | $10.11 | 1,428,470 |
| 2018-09-27 | $10.61 | $10.61 | $10.39 | $10.41 | $10.04 | 2,011,900 |
| 2018-09-26 | $10.55 | $10.62 | $10.47 | $10.60 | $10.23 | 2,692,330 |
| 2018-09-25 | $10.66 | $10.66 | $10.51 | $10.54 | $10.17 | 1,892,630 |
| 2018-09-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.36 | 0 |
| 2018-09-21 | $10.60 | $10.74 | $10.56 | $10.74 | $10.36 | 3,099,790 |
| 2018-09-20 | $10.53 | $10.64 | $10.52 | $10.58 | $10.21 | 1,878,750 |
| 2018-09-19 | $10.37 | $10.61 | $10.30 | $10.56 | $10.19 | 2,192,760 |
| 2018-09-18 | $10.39 | $10.43 | $10.17 | $10.42 | $10.05 | 2,019,440 |
| 2018-09-17 | $10.83 | $10.85 | $10.38 | $10.38 | $10.01 | 2,324,400 |
| 2018-09-14 | $10.79 | $10.86 | $10.77 | $10.86 | $10.48 | 868,920 |
| 2018-09-13 | $10.85 | $10.89 | $10.70 | $10.80 | $10.42 | 1,198,690 |
| 2018-09-12 | $10.88 | $10.88 | $10.76 | $10.81 | $10.43 | 852,070 |
| 2018-09-11 | $10.84 | $10.89 | $10.77 | $10.83 | $10.45 | 511,720 |
| 2018-09-10 | $11.00 | $11.04 | $10.78 | $10.84 | $10.46 | 1,427,130 |
| 2018-09-07 | $11.08 | $11.13 | $10.98 | $11.00 | $10.61 | 992,450 |
| 2018-09-06 | $11.09 | $11.16 | $11.01 | $11.01 | $10.62 | 911,150 |
| 2018-09-05 | $11.17 | $11.18 | $11.06 | $11.09 | $10.70 | 579,220 |
| 2018-09-04 | $11.16 | $11.22 | $11.02 | $11.21 | $10.81 | 1,201,200 |
| 2018-09-03 | $11.10 | $11.16 | $11.01 | $11.16 | $10.77 | 1,400,670 |
| 2018-08-31 | $11.25 | $11.25 | $11.03 | $11.11 | $10.72 | 874,740 |
| 2018-08-30 | $11.23 | $11.26 | $11.00 | $11.20 | $10.81 | 1,131,310 |
| 2018-08-29 | $11.34 | $11.37 | $11.15 | $11.18 | $10.79 | 934,000 |
| 2018-08-28 | $11.34 | $11.40 | $11.19 | $11.30 | $10.90 | 1,291,090 |
| 2018-08-27 | $11.18 | $11.39 | $11.17 | $11.33 | $10.93 | 1,031,820 |
| 2018-08-24 | $11.19 | $11.25 | $11.06 | $11.21 | $10.81 | 1,444,640 |
| 2018-08-23 | $11.27 | $11.28 | $11.12 | $11.15 | $10.76 | 1,248,850 |
| 2018-08-22 | $11.35 | $11.38 | $11.20 | $11.20 | $10.81 | 760,200 |
| 2018-08-21 | $11.23 | $11.40 | $11.23 | $11.38 | $10.98 | 619,150 |
| 2018-08-20 | $11.25 | $11.31 | $11.10 | $11.29 | $10.89 | 923,000 |
| 2018-08-17 | $11.37 | $11.37 | $11.25 | $11.25 | $10.85 | 546,820 |
| 2018-08-16 | $11.36 | $11.40 | $11.19 | $11.27 | $10.87 | 995,100 |
| 2018-08-15 | $11.61 | $11.62 | $11.31 | $11.36 | $10.96 | 1,451,750 |
| 2018-08-14 | $11.67 | $11.76 | $11.59 | $11.61 | $11.20 | 686,300 |
| 2018-08-13 | $11.50 | $11.73 | $11.45 | $11.73 | $11.32 | 1,429,500 |
| 2018-08-10 | $11.63 | $11.64 | $11.52 | $11.62 | $11.21 | 1,007,500 |
| 2018-08-09 | $11.51 | $11.70 | $11.46 | $11.59 | $11.18 | 1,680,900 |
| 2018-08-08 | $11.62 | $11.73 | $11.48 | $11.57 | $11.16 | 1,655,200 |
| 2018-08-07 | $11.35 | $11.70 | $11.31 | $11.64 | $11.23 | 1,583,700 |
| 2018-08-06 | $11.04 | $11.38 | $11.04 | $11.36 | $10.96 | 6,540,790 |
| 2018-08-03 | $11.05 | $11.19 | $11.00 | $11.08 | $10.69 | 825,570 |
| 2018-08-02 | $11.49 | $11.49 | $11.02 | $11.10 | $10.71 | 2,204,200 |
| 2018-08-01 | $11.48 | $11.48 | $11.34 | $11.34 | $10.94 | 1,512,440 |
| 2018-07-31 | $11.37 | $11.48 | $11.37 | $11.41 | $11.01 | 1,209,360 |
| 2018-07-30 | $11.60 | $11.62 | $11.33 | $11.40 | $11.00 | 1,439,050 |
| 2018-07-27 | $11.59 | $11.62 | $11.51 | $11.61 | $11.20 | 937,550 |
| 2018-07-26 | $11.76 | $11.78 | $11.55 | $11.61 | $11.20 | 1,499,950 |
| 2018-07-25 | $11.80 | $11.82 | $11.67 | $11.71 | $11.30 | 1,647,630 |
| 2018-07-24 | $11.79 | $11.85 | $11.73 | $11.79 | $11.37 | 2,324,470 |
| 2018-07-23 | $11.53 | $11.86 | $11.50 | $11.74 | $11.33 | 2,919,030 |
| 2018-07-20 | $11.41 | $11.59 | $11.37 | $11.55 | $11.14 | 1,111,070 |
| 2018-07-19 | $11.63 | $11.68 | $11.37 | $11.43 | $11.03 | 2,156,870 |
| 2018-07-18 | $11.29 | $11.88 | $11.29 | $11.70 | $11.29 | 5,630,860 |
| 2018-07-17 | $11.30 | $11.35 | $11.20 | $11.29 | $10.89 | 1,006,460 |
| 2018-07-16 | $11.41 | $11.44 | $11.30 | $11.35 | $10.95 | 1,641,380 |
| 2018-07-13 | $11.43 | $11.45 | $11.30 | $11.42 | $11.02 | 1,071,480 |
| 2018-07-12 | $11.11 | $11.41 | $11.11 | $11.40 | $11.00 | 1,724,470 |
| 2018-07-11 | $11.07 | $11.22 | $11.01 | $11.20 | $10.81 | 1,337,370 |
| 2018-07-10 | $11.15 | $11.30 | $11.12 | $11.29 | $10.89 | 1,320,230 |
| 2018-07-09 | $11.04 | $11.18 | $10.99 | $11.16 | $10.77 | 1,795,400 |
| 2018-07-06 | $11.03 | $11.13 | $10.78 | $10.98 | $10.59 | 1,899,160 |
| 2018-07-05 | $11.27 | $11.37 | $11.03 | $11.04 | $10.65 | 1,480,010 |
| 2018-07-04 | $11.45 | $11.45 | $11.25 | $11.35 | $10.95 | 1,574,130 |
| 2018-07-03 | $11.36 | $11.50 | $11.25 | $11.46 | $11.06 | 2,227,520 |
| 2018-07-02 | $11.42 | $11.50 | $11.22 | $11.41 | $11.01 | 3,034,300 |
| 2018-06-29 | $11.38 | $11.67 | $11.38 | $11.65 | $11.01 | 2,138,620 |
| 2018-06-28 | $11.40 | $11.50 | $11.31 | $11.35 | $10.72 | 1,647,100 |
| 2018-06-27 | $11.47 | $11.50 | $11.34 | $11.37 | $10.74 | 1,598,410 |
| 2018-06-26 | $11.31 | $11.52 | $11.25 | $11.46 | $10.83 | 2,495,050 |
| 2018-06-25 | $11.49 | $11.53 | $11.31 | $11.34 | $10.72 | 1,927,400 |
| 2018-06-22 | $11.21 | $11.43 | $11.20 | $11.42 | $10.79 | 1,974,440 |
| 2018-06-21 | $11.52 | $11.74 | $11.18 | $11.28 | $10.66 | 3,700,810 |
| 2018-06-20 | $11.51 | $11.71 | $11.26 | $11.53 | $10.89 | 3,503,920 |
| 2018-06-19 | $12.50 | $12.50 | $11.33 | $11.57 | $10.93 | 5,610,620 |
| 2018-06-18 | $12.54 | $12.54 | $12.54 | $12.54 | $11.85 | 0 |
| 2018-06-15 | $12.49 | $12.58 | $12.35 | $12.54 | $11.85 | 3,450,830 |
| 2018-06-14 | $12.60 | $12.66 | $12.38 | $12.48 | $11.79 | 4,472,460 |
| 2018-06-13 | $13.11 | $13.12 | $12.57 | $12.60 | $11.91 | 5,965,750 |
| 2018-06-12 | $12.92 | $13.20 | $12.85 | $13.17 | $12.44 | 4,160,100 |
| 2018-06-11 | $12.91 | $13.06 | $12.82 | $12.93 | $12.22 | 3,784,450 |
| 2018-06-08 | $13.12 | $13.24 | $12.84 | $12.95 | $12.24 | 4,899,200 |
| 2018-06-07 | $13.05 | $13.36 | $13.01 | $13.16 | $12.43 | 6,239,680 |
| 2018-06-06 | $13.15 | $13.17 | $12.90 | $13.07 | $12.35 | 7,054,690 |
| 2018-06-05 | $13.09 | $13.26 | $12.95 | $13.24 | $12.51 | 6,973,550 |
| 2018-06-04 | $13.27 | $13.29 | $12.97 | $13.14 | $12.42 | 6,031,000 |
| 2018-06-01 | $13.47 | $13.48 | $13.08 | $13.23 | $12.50 | 10,300,380 |
| 2018-05-31 | $12.56 | $13.67 | $12.48 | $13.54 | $12.79 | 22,727,570 |
| 2018-05-30 | $12.33 | $12.61 | $12.18 | $12.54 | $11.85 | 6,622,380 |
| 2018-05-29 | $12.10 | $12.43 | $12.10 | $12.42 | $11.74 | 4,528,440 |
| 2018-05-28 | $12.21 | $12.30 | $12.08 | $12.15 | $11.48 | 2,724,360 |
| 2018-05-25 | $12.32 | $12.37 | $12.17 | $12.22 | $11.55 | 2,063,850 |
| 2018-05-24 | $12.45 | $12.45 | $12.28 | $12.30 | $11.62 | 1,997,470 |
| 2018-05-23 | $12.64 | $12.65 | $12.40 | $12.40 | $11.72 | 2,506,620 |
| 2018-05-22 | $12.68 | $12.68 | $12.59 | $12.64 | $11.94 | 1,519,680 |
| 2018-05-21 | $12.66 | $12.69 | $12.60 | $12.68 | $11.98 | 2,077,330 |
| 2018-05-18 | $12.69 | $12.71 | $12.52 | $12.62 | $11.92 | 2,500,560 |
| 2018-05-17 | $12.70 | $12.76 | $12.61 | $12.70 | $12.00 | 3,560,400 |
| 2018-05-16 | $12.46 | $12.71 | $12.41 | $12.66 | $11.96 | 4,432,800 |
| 2018-05-15 | $12.51 | $12.51 | $12.37 | $12.48 | $11.79 | 2,116,140 |
| 2018-05-14 | $12.45 | $12.52 | $12.35 | $12.50 | $11.81 | 2,962,810 |
| 2018-05-11 | $12.47 | $12.51 | $12.37 | $12.44 | $11.75 | 1,839,500 |
| 2018-05-10 | $12.43 | $12.47 | $12.38 | $12.46 | $11.77 | 1,898,000 |
| 2018-05-09 | $12.35 | $12.42 | $12.33 | $12.40 | $11.72 | 1,724,750 |
| 2018-05-08 | $12.37 | $12.42 | $12.28 | $12.40 | $11.72 | 2,319,640 |
| 2018-05-07 | $12.21 | $12.45 | $12.20 | $12.35 | $11.67 | 2,296,760 |
| 2018-05-04 | $12.29 | $12.32 | $12.15 | $12.19 | $11.52 | 1,905,310 |
| 2018-05-03 | $12.26 | $12.32 | $12.16 | $12.31 | $11.63 | 1,899,300 |
| 2018-05-02 | $12.53 | $12.53 | $12.24 | $12.29 | $11.61 | 2,503,880 |
| 2018-05-01 | $12.49 | $12.49 | $12.49 | $12.49 | $11.80 | 0 |
| 2018-04-30 | $12.49 | $12.49 | $12.49 | $12.49 | $11.80 | 0 |
| 2018-04-27 | $12.51 | $12.58 | $12.41 | $12.49 | $11.80 | 1,944,360 |
| 2018-04-26 | $12.64 | $12.64 | $12.48 | $12.52 | $11.83 | 2,153,090 |
| 2018-04-25 | $12.52 | $12.66 | $12.48 | $12.65 | $11.95 | 2,066,080 |
| 2018-04-24 | $12.35 | $12.58 | $12.35 | $12.57 | $11.88 | 2,523,150 |
| 2018-04-23 | $12.41 | $12.49 | $12.29 | $12.35 | $11.67 | 1,948,660 |
| 2018-04-20 | $12.60 | $12.61 | $12.37 | $12.40 | $11.72 | 2,622,830 |
| 2018-04-19 | $12.45 | $12.63 | $12.42 | $12.62 | $11.92 | 2,674,870 |
| 2018-04-18 | $12.47 | $12.50 | $12.34 | $12.43 | $11.74 | 2,317,720 |
| 2018-04-17 | $12.64 | $12.67 | $12.36 | $12.40 | $11.72 | 3,469,170 |
| 2018-04-16 | $12.79 | $12.84 | $12.58 | $12.61 | $11.92 | 3,579,910 |
| 2018-04-13 | $12.89 | $12.93 | $12.77 | $12.79 | $12.09 | 3,147,430 |
| 2018-04-12 | $13.00 | $13.03 | $12.85 | $12.87 | $12.16 | 3,146,780 |
| 2018-04-11 | $12.98 | $13.05 | $12.95 | $13.05 | $12.33 | 2,323,700 |
| 2018-04-10 | $12.92 | $12.98 | $12.86 | $12.98 | $12.26 | 1,829,290 |
| 2018-04-09 | $12.97 | $12.99 | $12.83 | $12.90 | $12.19 | 2,149,650 |
| 2018-04-06 | $13.01 | $13.01 | $13.01 | $13.01 | $12.29 | 0 |
| 2018-04-05 | $13.01 | $13.01 | $13.01 | $13.01 | $12.29 | 0 |
| 2018-04-04 | $13.09 | $13.09 | $12.89 | $13.01 | $12.29 | 5,052,300 |
| 2018-04-03 | $13.03 | $13.06 | $12.97 | $13.03 | $12.31 | 1,979,250 |
| 2018-04-02 | $13.10 | $13.25 | $13.05 | $13.16 | $12.43 | 3,770,540 |
| 2018-03-30 | $12.96 | $13.09 | $12.95 | $13.09 | $12.37 | 3,028,020 |
| 2018-03-29 | $12.78 | $12.95 | $12.76 | $12.94 | $12.23 | 2,432,920 |
| 2018-03-28 | $12.91 | $13.05 | $12.74 | $12.80 | $12.09 | 4,788,970 |
| 2018-03-27 | $12.99 | $13.09 | $12.90 | $12.99 | $12.27 | 3,731,340 |
| 2018-03-26 | $12.70 | $12.92 | $12.62 | $12.90 | $12.19 | 2,290,860 |
| 2018-03-23 | $13.14 | $13.14 | $12.65 | $12.84 | $12.13 | 5,567,830 |
| 2018-03-22 | $13.22 | $13.31 | $13.15 | $13.28 | $12.55 | 1,905,350 |
| 2018-03-21 | $13.22 | $13.33 | $13.20 | $13.25 | $12.52 | 2,563,150 |
| 2018-03-20 | $13.15 | $13.26 | $13.04 | $13.22 | $12.49 | 2,574,010 |
| 2018-03-19 | $13.20 | $13.24 | $13.13 | $13.17 | $12.44 | 1,618,900 |
| 2018-03-16 | $13.20 | $13.26 | $13.17 | $13.21 | $12.48 | 1,790,990 |
| 2018-03-15 | $13.27 | $13.34 | $13.14 | $13.22 | $12.49 | 3,750,000 |
| 2018-03-14 | $13.30 | $13.44 | $13.27 | $13.35 | $12.61 | 3,145,360 |
| 2018-03-13 | $13.29 | $13.57 | $13.29 | $13.35 | $12.61 | 7,404,810 |
| 2018-03-12 | $13.33 | $13.34 | $13.23 | $13.29 | $12.56 | 5,083,220 |
| 2018-03-09 | $13.16 | $13.30 | $13.12 | $13.28 | $12.55 | 3,303,930 |
| 2018-03-08 | $13.09 | $13.19 | $13.08 | $13.16 | $12.43 | 2,555,020 |
| 2018-03-07 | $13.07 | $13.17 | $13.01 | $13.12 | $12.40 | 4,206,630 |
| 2018-03-06 | $13.10 | $13.11 | $12.90 | $13.07 | $12.35 | 7,441,810 |
| 2018-03-05 | $13.64 | $13.65 | $13.00 | $13.14 | $12.42 | 9,169,400 |
| 2018-03-02 | $13.56 | $13.72 | $13.51 | $13.59 | $12.84 | 3,526,860 |
| 2018-03-01 | $13.36 | $13.68 | $13.30 | $13.67 | $12.92 | 4,577,460 |
| 2018-02-28 | $13.33 | $13.39 | $13.23 | $13.38 | $12.64 | 2,191,720 |
| 2018-02-27 | $13.50 | $13.53 | $13.32 | $13.37 | $12.63 | 3,366,710 |
| 2018-02-26 | $13.42 | $13.50 | $13.33 | $13.49 | $12.75 | 3,597,650 |
| 2018-02-23 | $13.53 | $13.60 | $13.35 | $13.42 | $12.68 | 3,641,040 |
| 2018-02-22 | $13.71 | $13.79 | $13.56 | $13.61 | $12.86 | 3,965,350 |
| 2018-02-21 | $13.64 | $13.64 | $13.64 | $13.64 | $12.89 | 0 |
| 2018-02-20 | $13.64 | $13.64 | $13.64 | $13.64 | $12.89 | 0 |
| 2018-02-19 | $13.64 | $13.64 | $13.64 | $13.64 | $12.89 | 0 |
| 2018-02-16 | $13.64 | $13.64 | $13.64 | $13.64 | $12.89 | 0 |
| 2018-02-15 | $13.64 | $13.64 | $13.64 | $13.64 | $12.89 | 0 |
| 2018-02-14 | $13.61 | $13.68 | $13.53 | $13.64 | $12.89 | 1,376,630 |
| 2018-02-13 | $13.64 | $13.82 | $13.57 | $13.61 | $12.86 | 1,331,180 |
| 2018-02-12 | $13.40 | $13.69 | $13.31 | $13.63 | $12.88 | 1,407,870 |
| 2018-02-09 | $13.52 | $13.53 | $13.08 | $13.40 | $12.66 | 5,572,410 |
| 2018-02-08 | $13.68 | $13.82 | $13.65 | $13.79 | $13.03 | 1,120,400 |
| 2018-02-07 | $13.82 | $13.94 | $13.61 | $13.78 | $13.02 | 2,275,510 |
| 2018-02-06 | $13.78 | $13.88 | $13.50 | $13.75 | $12.99 | 3,808,340 |
| 2018-02-05 | $13.75 | $13.99 | $13.66 | $13.91 | $13.14 | 2,520,170 |
| 2018-02-02 | $14.02 | $14.24 | $13.71 | $13.90 | $13.13 | 3,985,390 |
| 2018-02-01 | $14.39 | $14.57 | $14.03 | $14.13 | $13.35 | 3,933,580 |
| 2018-01-31 | $14.40 | $14.53 | $14.31 | $14.49 | $13.69 | 4,612,530 |
| 2018-01-30 | $14.08 | $14.51 | $14.08 | $14.46 | $13.66 | 3,996,890 |
| 2018-01-29 | $14.33 | $14.39 | $14.01 | $14.08 | $13.30 | 2,581,690 |
| 2018-01-26 | $14.28 | $14.38 | $14.21 | $14.31 | $13.52 | 3,055,150 |
| 2018-01-25 | $14.36 | $14.39 | $14.20 | $14.28 | $13.49 | 3,144,220 |
| 2018-01-24 | $14.28 | $14.40 | $14.19 | $14.38 | $13.59 | 3,369,050 |
| 2018-01-23 | $14.24 | $14.35 | $14.18 | $14.29 | $13.50 | 3,197,040 |
| 2018-01-22 | $13.95 | $14.25 | $13.93 | $14.24 | $13.46 | 3,804,170 |
| 2018-01-19 | $14.05 | $14.13 | $13.93 | $13.96 | $13.19 | 2,485,880 |
| 2018-01-18 | $13.84 | $13.93 | $13.77 | $13.89 | $13.12 | 1,837,180 |
| 2018-01-17 | $13.83 | $13.84 | $13.63 | $13.84 | $13.08 | 2,249,060 |
| 2018-01-16 | $13.78 | $13.91 | $13.76 | $13.85 | $13.09 | 2,070,850 |
| 2018-01-15 | $14.14 | $14.14 | $13.77 | $13.78 | $13.02 | 3,397,000 |
| 2018-01-12 | $14.25 | $14.28 | $14.06 | $14.12 | $13.34 | 2,578,720 |
| 2018-01-11 | $14.17 | $14.29 | $14.10 | $14.27 | $13.48 | 2,230,550 |
| 2018-01-10 | $14.42 | $14.46 | $14.11 | $14.25 | $13.46 | 3,498,220 |
| 2018-01-09 | $14.46 | $14.55 | $14.36 | $14.42 | $13.63 | 2,643,360 |
| 2018-01-08 | $14.29 | $14.48 | $14.28 | $14.46 | $13.66 | 5,427,350 |
| 2018-01-05 | $14.51 | $14.57 | $14.21 | $14.27 | $13.48 | 4,349,850 |
| 2018-01-04 | $14.47 | $14.55 | $14.40 | $14.50 | $13.70 | 1,731,880 |
| 2018-01-03 | $14.36 | $14.57 | $14.30 | $14.51 | $13.71 | 3,592,400 |
| 2018-01-02 | $14.29 | $14.43 | $14.19 | $14.37 | $13.58 | 2,677,130 |
| 2018-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $13.48 | 0 |
| 2017-12-29 | $14.19 | $14.31 | $14.15 | $14.27 | $13.48 | 2,024,380 |
| 2017-12-28 | $14.30 | $14.38 | $14.10 | $14.16 | $13.38 | 2,659,400 |
| 2017-12-27 | $14.30 | $14.50 | $14.21 | $14.30 | $13.51 | 3,399,830 |
| 2017-12-26 | $14.18 | $14.33 | $14.15 | $14.29 | $13.50 | 2,500,510 |
| 2017-12-25 | $14.27 | $14.31 | $14.09 | $14.19 | $13.41 | 2,783,580 |
| 2017-12-22 | $13.94 | $14.42 | $13.94 | $14.27 | $13.48 | 4,282,760 |
| 2017-12-21 | $13.86 | $14.10 | $13.86 | $13.99 | $13.22 | 2,569,490 |
| 2017-12-20 | $13.92 | $14.22 | $13.92 | $13.94 | $13.17 | 3,552,260 |
| 2017-12-19 | $13.95 | $14.05 | $13.82 | $13.90 | $13.13 | 2,890,390 |
| 2017-12-18 | $13.91 | $13.99 | $13.79 | $13.81 | $13.05 | 1,301,890 |
| 2017-12-15 | $14.00 | $14.08 | $13.90 | $13.94 | $13.17 | 1,016,550 |
| 2017-12-14 | $14.18 | $14.19 | $13.96 | $14.01 | $13.24 | 1,711,920 |
| 2017-12-13 | $14.13 | $14.26 | $14.13 | $14.18 | $13.40 | 1,242,390 |
| 2017-12-12 | $14.16 | $14.30 | $14.04 | $14.19 | $13.41 | 2,769,210 |
| 2017-12-11 | $14.22 | $14.31 | $14.11 | $14.21 | $13.43 | 2,599,550 |
| 2017-12-08 | $13.86 | $14.25 | $13.86 | $14.21 | $13.43 | 3,435,430 |
| 2017-12-07 | $13.88 | $13.95 | $13.82 | $13.85 | $13.09 | 1,371,530 |
| 2017-12-06 | $13.73 | $13.99 | $13.61 | $13.96 | $13.19 | 2,811,620 |
| 2017-12-05 | $13.80 | $13.94 | $13.48 | $13.72 | $12.96 | 4,360,180 |
| 2017-12-04 | $13.96 | $14.10 | $13.77 | $13.80 | $13.04 | 1,688,970 |
| 2017-12-01 | $13.96 | $14.05 | $13.80 | $13.98 | $13.21 | 2,246,030 |
| 2017-11-30 | $13.62 | $14.10 | $13.60 | $13.91 | $13.14 | 5,442,220 |
| 2017-11-29 | $13.63 | $13.63 | $13.53 | $13.60 | $12.85 | 1,499,580 |
| 2017-11-28 | $13.50 | $13.63 | $13.49 | $13.62 | $12.87 | 1,364,890 |
| 2017-11-27 | $13.61 | $13.63 | $13.40 | $13.54 | $12.79 | 2,828,250 |
| 2017-11-24 | $13.72 | $13.78 | $13.50 | $13.70 | $12.94 | 4,710,890 |
| 2017-11-23 | $13.87 | $13.94 | $13.68 | $13.74 | $12.98 | 1,625,430 |
| 2017-11-22 | $14.09 | $14.09 | $13.87 | $13.92 | $13.15 | 2,118,340 |
| 2017-11-21 | $14.03 | $14.16 | $13.82 | $14.05 | $13.28 | 3,699,690 |
| 2017-11-20 | $14.17 | $14.22 | $13.50 | $14.07 | $13.29 | 3,482,660 |
| 2017-11-17 | $14.44 | $14.44 | $14.05 | $14.16 | $13.38 | 3,831,840 |
| 2017-11-16 | $14.40 | $14.55 | $14.21 | $14.49 | $13.69 | 3,761,690 |
| 2017-11-15 | $14.49 | $14.50 | $14.37 | $14.39 | $13.60 | 3,016,920 |
| 2017-11-14 | $14.88 | $14.88 | $14.45 | $14.51 | $13.71 | 5,543,210 |
| 2017-11-13 | $14.68 | $14.95 | $14.63 | $14.88 | $14.06 | 5,869,050 |
| 2017-11-10 | $14.59 | $14.70 | $14.54 | $14.68 | $13.87 | 3,557,670 |
| 2017-11-09 | $14.58 | $14.66 | $14.53 | $14.61 | $13.80 | 2,930,210 |
| 2017-11-08 | $14.73 | $14.73 | $14.55 | $14.57 | $13.77 | 5,621,250 |
| 2017-11-07 | $14.54 | $14.73 | $14.50 | $14.72 | $13.91 | 5,002,300 |
| 2017-11-06 | $14.72 | $14.72 | $14.36 | $14.51 | $13.71 | 7,046,290 |
| 2017-11-03 | $15.11 | $15.18 | $14.60 | $14.71 | $13.90 | 7,298,830 |
| 2017-11-02 | $15.36 | $15.40 | $15.06 | $15.19 | $14.35 | 4,127,100 |
| 2017-11-01 | $15.55 | $15.55 | $15.35 | $15.36 | $14.51 | 4,359,200 |
| 2017-10-31 | $15.69 | $15.75 | $15.37 | $15.53 | $14.67 | 4,247,080 |
| 2017-10-30 | $16.24 | $16.24 | $15.65 | $15.71 | $14.84 | 3,808,290 |
| 2017-10-27 | $16.17 | $16.25 | $16.12 | $16.22 | $15.33 | 1,056,430 |
| 2017-10-26 | $16.20 | $16.25 | $16.07 | $16.20 | $15.31 | 3,109,260 |
| 2017-10-25 | $16.23 | $16.25 | $16.18 | $16.25 | $15.35 | 1,395,800 |
| 2017-10-24 | $16.23 | $16.31 | $16.08 | $16.23 | $15.34 | 2,108,510 |
| 2017-10-23 | $16.28 | $16.31 | $16.18 | $16.23 | $15.34 | 1,267,490 |
| 2017-10-20 | $16.10 | $16.30 | $16.10 | $16.28 | $15.38 | 1,469,450 |
| 2017-10-19 | $16.24 | $16.26 | $16.05 | $16.09 | $15.20 | 2,231,800 |
| 2017-10-18 | $16.21 | $16.29 | $16.20 | $16.24 | $15.34 | 1,749,650 |
| 2017-10-17 | $16.11 | $16.28 | $16.11 | $16.20 | $15.31 | 1,824,690 |
| 2017-10-16 | $16.43 | $16.45 | $16.07 | $16.11 | $15.22 | 5,257,570 |
| 2017-10-13 | $16.42 | $16.49 | $16.27 | $16.39 | $15.49 | 2,698,910 |
| 2017-10-12 | $16.59 | $16.59 | $16.42 | $16.51 | $15.60 | 2,640,760 |
| 2017-10-11 | $16.69 | $16.76 | $16.53 | $16.62 | $15.70 | 2,971,980 |
| 2017-10-10 | $16.72 | $16.85 | $16.62 | $16.68 | $15.76 | 2,133,390 |
| 2017-10-09 | $17.01 | $17.08 | $16.65 | $16.73 | $15.81 | 5,359,580 |
| 2017-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 0 |
| 2017-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 0 |
| 2017-10-04 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 0 |
| 2017-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 0 |
| 2017-10-02 | $16.90 | $16.90 | $16.90 | $16.90 | $15.97 | 0 |
| 2017-09-29 | $16.76 | $16.92 | $16.76 | $16.90 | $15.97 | 2,567,970 |
| 2017-09-28 | $16.82 | $16.87 | $16.73 | $16.76 | $15.84 | 1,482,520 |
| 2017-09-27 | $16.90 | $16.96 | $16.74 | $16.86 | $15.93 | 2,100,040 |
| 2017-09-26 | $16.90 | $16.97 | $16.82 | $16.91 | $15.98 | 1,068,720 |
| 2017-09-25 | $16.86 | $17.04 | $16.85 | $16.93 | $16.00 | 1,771,750 |
| 2017-09-22 | $16.98 | $16.98 | $16.76 | $16.94 | $16.01 | 1,935,910 |
| 2017-09-21 | $16.99 | $17.03 | $16.89 | $16.93 | $16.00 | 1,798,860 |
| 2017-09-20 | $16.93 | $17.01 | $16.86 | $16.99 | $16.05 | 2,544,060 |
| 2017-09-19 | $17.09 | $17.15 | $16.88 | $16.99 | $16.05 | 2,729,660 |
| 2017-09-18 | $17.15 | $17.23 | $17.02 | $17.09 | $16.15 | 2,670,540 |
| 2017-09-15 | $17.30 | $17.30 | $17.00 | $17.08 | $16.14 | 3,040,560 |
| 2017-09-14 | $17.23 | $17.35 | $17.15 | $17.31 | $16.36 | 4,589,410 |
| 2017-09-13 | $17.00 | $17.22 | $16.95 | $17.20 | $16.25 | 3,352,600 |
| 2017-09-12 | $17.05 | $17.05 | $16.88 | $17.01 | $16.07 | 2,155,620 |
| 2017-09-11 | $17.17 | $17.30 | $16.95 | $17.01 | $16.07 | 3,480,050 |
| 2017-09-08 | $16.95 | $17.22 | $16.95 | $17.16 | $16.21 | 4,667,210 |
| 2017-09-07 | $16.99 | $17.24 | $16.80 | $16.93 | $16.00 | 4,342,220 |
| 2017-09-06 | $16.90 | $17.07 | $16.81 | $17.02 | $16.08 | 3,948,410 |
| 2017-09-05 | $17.04 | $17.20 | $16.83 | $16.97 | $16.03 | 5,446,340 |
| 2017-09-04 | $16.31 | $17.39 | $16.27 | $17.19 | $16.24 | 11,874,930 |
| 2017-09-01 | $16.46 | $16.52 | $16.15 | $16.38 | $15.48 | 5,721,590 |
| 2017-08-31 | $16.45 | $16.54 | $16.40 | $16.49 | $15.58 | 1,205,360 |
| 2017-08-30 | $16.41 | $16.50 | $16.41 | $16.46 | $15.55 | 1,384,500 |
| 2017-08-29 | $16.64 | $16.67 | $16.36 | $16.44 | $15.53 | 2,401,700 |
| 2017-08-28 | $16.53 | $16.70 | $16.50 | $16.64 | $15.72 | 3,200,270 |
| 2017-08-25 | $16.40 | $16.58 | $16.38 | $16.55 | $15.64 | 2,315,060 |
| 2017-08-24 | $16.55 | $16.57 | $16.41 | $16.44 | $15.53 | 857,570 |
| 2017-08-23 | $16.55 | $16.58 | $16.42 | $16.50 | $15.59 | 856,770 |
| 2017-08-22 | $16.57 | $16.60 | $16.51 | $16.55 | $15.64 | 650,030 |
| 2017-08-21 | $16.68 | $16.72 | $16.48 | $16.58 | $15.67 | 2,617,750 |
| 2017-08-18 | $16.71 | $16.71 | $16.57 | $16.66 | $15.74 | 958,940 |
| 2017-08-17 | $16.73 | $16.79 | $16.58 | $16.71 | $15.79 | 1,020,560 |
| 2017-08-16 | $16.61 | $16.81 | $16.48 | $16.73 | $15.81 | 2,809,230 |
| 2017-08-15 | $16.33 | $16.66 | $16.21 | $16.62 | $15.70 | 3,480,610 |
| 2017-08-14 | $16.15 | $16.46 | $16.10 | $16.33 | $15.43 | 3,392,090 |
| 2017-08-11 | $16.07 | $16.16 | $16.06 | $16.11 | $15.22 | 1,768,840 |
| 2017-08-10 | $16.16 | $16.23 | $16.04 | $16.09 | $15.20 | 3,410,710 |
| 2017-08-09 | $16.12 | $16.25 | $16.08 | $16.11 | $15.22 | 2,217,900 |
| 2017-08-08 | $16.17 | $16.33 | $16.08 | $16.12 | $15.23 | 3,297,510 |
| 2017-08-07 | $16.16 | $16.18 | $16.03 | $16.17 | $15.28 | 1,169,750 |
| 2017-08-04 | $16.11 | $16.17 | $16.04 | $16.15 | $15.26 | 2,152,110 |
| 2017-08-03 | $16.23 | $16.26 | $16.05 | $16.11 | $15.22 | 3,074,740 |
| 2017-08-02 | $16.35 | $16.40 | $16.25 | $16.26 | $15.36 | 2,009,910 |
| 2017-08-01 | $16.43 | $16.43 | $16.23 | $16.35 | $15.45 | 3,010,560 |
| 2017-07-31 | $16.39 | $16.49 | $16.23 | $16.44 | $15.53 | 3,662,640 |
| 2017-07-28 | $16.40 | $16.57 | $16.28 | $16.45 | $15.54 | 3,435,130 |
| 2017-07-27 | $16.38 | $16.48 | $16.13 | $16.41 | $15.51 | 1,744,780 |
| 2017-07-26 | $16.43 | $16.45 | $16.30 | $16.36 | $15.46 | 1,266,200 |
| 2017-07-25 | $16.29 | $16.44 | $16.29 | $16.38 | $15.48 | 1,790,320 |
| 2017-07-24 | $16.09 | $16.35 | $16.05 | $16.33 | $15.43 | 3,737,970 |
| 2017-07-21 | $16.10 | $16.20 | $16.06 | $16.09 | $15.20 | 2,677,760 |
| 2017-07-20 | $16.15 | $16.19 | $16.04 | $16.10 | $15.21 | 3,838,510 |
| 2017-07-19 | $16.21 | $16.26 | $16.00 | $16.17 | $15.28 | 6,142,430 |
| 2017-07-18 | $16.38 | $16.47 | $16.15 | $16.25 | $15.35 | 2,169,660 |
| 2017-07-17 | $16.84 | $16.84 | $16.26 | $16.26 | $15.36 | 3,077,250 |
| 2017-07-14 | $16.94 | $16.99 | $16.80 | $16.86 | $15.93 | 1,091,030 |
| 2017-07-13 | $16.88 | $16.99 | $16.85 | $16.92 | $15.99 | 1,358,060 |
| 2017-07-12 | $16.78 | $16.86 | $16.60 | $16.85 | $15.92 | 1,510,460 |
| 2017-07-11 | $17.03 | $17.06 | $16.70 | $16.73 | $15.81 | 2,589,800 |
| 2017-07-10 | $17.09 | $17.12 | $16.89 | $17.02 | $16.08 | 1,979,630 |
| 2017-07-07 | $17.04 | $17.12 | $17.02 | $17.08 | $16.14 | 772,530 |
| 2017-07-06 | $16.98 | $17.30 | $16.98 | $17.07 | $16.13 | 2,124,290 |
| 2017-07-05 | $17.09 | $17.09 | $16.91 | $16.99 | $16.05 | 1,310,970 |
| 2017-07-04 | $16.91 | $17.08 | $16.91 | $17.04 | $16.10 | 2,104,990 |
| 2017-07-03 | $17.05 | $17.05 | $16.63 | $16.96 | $16.03 | 5,472,980 |
| 2017-06-30 | $17.20 | $17.28 | $16.90 | $17.10 | $16.16 | 3,374,120 |
| 2017-06-29 | $17.29 | $17.34 | $17.12 | $17.20 | $16.25 | 2,482,100 |
| 2017-06-28 | $17.36 | $17.47 | $17.20 | $17.21 | $16.26 | 2,823,950 |
| 2017-06-27 | $16.94 | $17.49 | $16.94 | $17.48 | $16.52 | 3,950,170 |
| 2017-06-26 | $16.80 | $17.07 | $16.75 | $16.94 | $16.01 | 3,745,010 |
| 2017-06-23 | $17.27 | $17.30 | $16.51 | $17.00 | $15.88 | 2,664,290 |
| 2017-06-22 | $17.39 | $17.39 | $17.19 | $17.20 | $16.07 | 1,796,090 |
| 2017-06-21 | $17.28 | $17.41 | $17.22 | $17.39 | $16.25 | 987,460 |
| 2017-06-20 | $17.30 | $17.36 | $17.19 | $17.26 | $16.13 | 1,325,960 |
| 2017-06-19 | $17.36 | $17.44 | $17.14 | $17.28 | $16.15 | 2,271,880 |
| 2017-06-16 | $17.60 | $17.63 | $17.28 | $17.44 | $16.30 | 1,310,220 |
| 2017-06-15 | $17.70 | $17.77 | $17.48 | $17.58 | $16.43 | 1,549,570 |
| 2017-06-14 | $17.67 | $17.82 | $17.62 | $17.72 | $16.56 | 992,650 |
| 2017-06-13 | $17.48 | $17.75 | $17.46 | $17.66 | $16.50 | 1,370,500 |
| 2017-06-12 | $17.81 | $17.81 | $17.45 | $17.53 | $16.38 | 1,309,720 |
| 2017-06-09 | $17.56 | $17.86 | $17.35 | $17.80 | $16.63 | 3,385,050 |
| 2017-06-08 | $17.60 | $17.75 | $17.52 | $17.65 | $16.49 | 948,090 |
| 2017-06-07 | $17.33 | $17.68 | $17.30 | $17.65 | $16.49 | 1,577,670 |
| 2017-06-06 | $17.35 | $17.41 | $17.19 | $17.33 | $16.19 | 743,410 |
| 2017-06-05 | $16.95 | $17.46 | $16.93 | $17.35 | $16.21 | 2,334,110 |
| 2017-06-02 | $16.73 | $16.98 | $16.57 | $16.93 | $15.82 | 1,559,300 |
| 2017-06-01 | $17.40 | $17.58 | $16.59 | $16.79 | $15.69 | 5,688,730 |
| 2017-05-31 | $18.00 | $18.07 | $17.36 | $17.39 | $16.25 | 3,717,230 |
| 2017-05-30 | $17.77 | $17.77 | $17.77 | $17.77 | $16.60 | 0 |
| 2017-05-29 | $17.77 | $17.77 | $17.77 | $17.77 | $16.60 | 0 |
| 2017-05-26 | $17.64 | $17.96 | $17.60 | $17.77 | $16.60 | 1,469,360 |
| 2017-05-25 | $17.59 | $17.70 | $17.40 | $17.61 | $16.45 | 2,367,710 |
| 2017-05-24 | $17.71 | $17.76 | $17.40 | $17.59 | $16.44 | 2,215,160 |
| 2017-05-23 | $17.81 | $17.86 | $17.58 | $17.77 | $16.60 | 1,188,650 |
| 2017-05-22 | $17.97 | $18.08 | $17.62 | $17.81 | $16.64 | 1,518,090 |
| 2017-05-19 | $18.21 | $18.40 | $17.97 | $18.04 | $16.86 | 1,308,550 |
| 2017-05-18 | $18.20 | $18.38 | $18.05 | $18.21 | $17.02 | 1,363,630 |
| 2017-05-17 | $18.18 | $18.42 | $18.00 | $18.22 | $17.02 | 1,998,080 |
| 2017-05-16 | $17.95 | $18.20 | $17.86 | $18.18 | $16.99 | 1,555,680 |
| 2017-05-15 | $17.70 | $17.97 | $17.67 | $17.92 | $16.74 | 2,071,740 |
| 2017-05-12 | $17.75 | $17.75 | $17.50 | $17.67 | $16.51 | 904,820 |
| 2017-05-11 | $17.44 | $17.76 | $17.30 | $17.73 | $16.57 | 2,426,940 |
| 2017-05-10 | $17.63 | $17.83 | $17.41 | $17.47 | $16.32 | 1,889,800 |
| 2017-05-09 | $17.51 | $17.66 | $17.32 | $17.65 | $16.49 | 815,230 |
| 2017-05-08 | $17.70 | $17.77 | $17.45 | $17.55 | $16.40 | 986,860 |
| 2017-05-05 | $17.88 | $17.92 | $17.55 | $17.78 | $16.61 | 2,515,140 |
| 2017-05-04 | $17.44 | $17.96 | $17.32 | $17.88 | $16.71 | 3,796,980 |
| 2017-05-03 | $17.51 | $17.75 | $17.17 | $17.30 | $16.17 | 3,456,010 |
| 2017-05-02 | $18.00 | $18.00 | $17.31 | $17.71 | $16.55 | 4,392,310 |
| 2017-05-01 | $18.06 | $18.06 | $18.06 | $18.06 | $16.88 | 0 |
| 2017-04-28 | $17.90 | $18.20 | $17.80 | $18.06 | $16.88 | 4,172,790 |
| 2017-04-27 | $18.24 | $18.56 | $17.80 | $18.48 | $17.27 | 4,590,390 |
| 2017-04-26 | $18.19 | $18.39 | $18.00 | $18.38 | $17.17 | 2,857,560 |
| 2017-04-25 | $18.10 | $18.35 | $17.98 | $18.20 | $17.01 | 2,860,280 |
| 2017-04-24 | $18.58 | $18.60 | $17.62 | $18.11 | $16.92 | 6,099,260 |
| 2017-04-21 | $18.59 | $18.79 | $18.26 | $18.55 | $17.33 | 4,649,500 |
| 2017-04-20 | $18.35 | $18.83 | $18.19 | $18.64 | $17.42 | 7,533,260 |
| 2017-04-19 | $17.76 | $18.48 | $17.70 | $18.34 | $17.14 | 8,304,990 |
| 2017-04-18 | $18.00 | $18.25 | $17.84 | $18.01 | $16.83 | 7,894,960 |
| 2017-04-17 | $17.38 | $17.99 | $17.38 | $17.99 | $16.81 | 7,725,080 |
| 2017-04-14 | $17.40 | $17.49 | $17.26 | $17.38 | $16.24 | 3,955,370 |
| 2017-04-13 | $17.21 | $17.40 | $17.14 | $17.37 | $16.23 | 2,718,560 |
| 2017-04-12 | $17.12 | $17.54 | $17.09 | $17.22 | $16.09 | 3,294,530 |
| 2017-04-11 | $17.72 | $17.72 | $17.06 | $17.20 | $16.07 | 5,775,250 |
| 2017-04-10 | $17.56 | $17.75 | $17.41 | $17.63 | $16.47 | 5,340,240 |
| 2017-04-07 | $17.26 | $17.57 | $17.21 | $17.54 | $16.39 | 4,144,300 |
| 2017-04-06 | $17.17 | $17.49 | $17.08 | $17.27 | $16.14 | 2,958,830 |
| 2017-04-05 | $16.76 | $17.72 | $16.76 | $17.29 | $16.16 | 7,796,390 |
| 2017-04-04 | $17.30 | $17.30 | $17.30 | $17.30 | $16.17 | 0 |
| 2017-04-03 | $17.30 | $17.30 | $17.30 | $17.30 | $16.17 | 0 |
| 2017-03-31 | $17.00 | $17.34 | $16.95 | $17.30 | $16.17 | 2,222,750 |
| 2017-03-30 | $17.25 | $17.30 | $16.99 | $17.10 | $15.98 | 3,703,130 |
| 2017-03-29 | $17.60 | $17.63 | $17.21 | $17.34 | $16.20 | 4,392,060 |
| 2017-03-28 | $17.61 | $17.80 | $17.51 | $17.57 | $16.42 | 3,255,230 |
| 2017-03-27 | $17.70 | $18.02 | $17.60 | $17.64 | $16.48 | 4,806,500 |
| 2017-03-24 | $17.78 | $17.87 | $17.56 | $17.67 | $16.51 | 3,844,350 |
| 2017-03-23 | $17.77 | $17.96 | $17.58 | $17.78 | $16.61 | 5,277,510 |
| 2017-03-22 | $17.52 | $17.90 | $17.47 | $17.62 | $16.46 | 7,064,510 |
| 2017-03-21 | $17.16 | $17.62 | $17.14 | $17.62 | $16.46 | 7,102,720 |
| 2017-03-20 | $17.10 | $17.27 | $17.07 | $17.16 | $16.03 | 3,880,350 |
| 2017-03-17 | $17.25 | $17.33 | $17.08 | $17.20 | $16.07 | 4,210,910 |
| 2017-03-16 | $17.27 | $17.33 | $17.14 | $17.30 | $16.17 | 4,716,170 |
| 2017-03-15 | $17.24 | $17.30 | $17.06 | $17.22 | $16.09 | 4,519,010 |
| 2017-03-14 | $17.59 | $17.65 | $17.17 | $17.22 | $16.09 | 4,656,740 |
| 2017-03-13 | $17.66 | $17.74 | $17.40 | $17.69 | $16.53 | 4,189,700 |
| 2017-03-10 | $17.11 | $17.76 | $17.04 | $17.66 | $16.50 | 9,270,100 |
| 2017-03-09 | $17.39 | $17.39 | $16.99 | $17.22 | $16.09 | 7,250,300 |
| 2017-03-08 | $16.88 | $17.46 | $16.88 | $17.41 | $16.27 | 14,859,000 |
| 2017-03-07 | $16.77 | $17.14 | $16.64 | $16.92 | $15.81 | 7,242,200 |
| 2017-03-06 | $16.56 | $16.83 | $16.47 | $16.81 | $15.71 | 4,722,860 |
| 2017-03-03 | $16.65 | $16.70 | $16.46 | $16.56 | $15.47 | 3,971,590 |
| 2017-03-02 | $16.54 | $16.73 | $16.52 | $16.64 | $15.55 | 5,363,670 |
| 2017-03-01 | $16.46 | $16.65 | $16.38 | $16.56 | $15.47 | 5,354,450 |
| 2017-02-28 | $16.42 | $16.70 | $16.37 | $16.50 | $15.42 | 5,146,830 |
| 2017-02-27 | $16.08 | $16.57 | $15.97 | $16.50 | $15.42 | 10,402,580 |
| 2017-02-24 | $15.81 | $16.14 | $15.81 | $16.12 | $15.06 | 5,388,010 |
| 2017-02-23 | $15.90 | $15.94 | $15.79 | $15.86 | $14.82 | 2,658,420 |
| 2017-02-22 | $15.88 | $15.95 | $15.83 | $15.90 | $14.86 | 1,941,630 |
| 2017-02-21 | $15.88 | $16.01 | $15.81 | $15.93 | $14.89 | 2,418,230 |
| 2017-02-20 | $15.80 | $15.91 | $15.71 | $15.90 | $14.86 | 2,305,190 |
| 2017-02-17 | $15.78 | $15.86 | $15.72 | $15.82 | $14.78 | 1,689,640 |
| 2017-02-16 | $15.66 | $15.82 | $15.53 | $15.81 | $14.77 | 3,579,810 |
| 2017-02-15 | $16.16 | $16.16 | $15.59 | $15.66 | $14.63 | 7,243,090 |
| 2017-02-14 | $16.23 | $16.23 | $16.10 | $16.15 | $15.09 | 1,884,250 |
| 2017-02-13 | $16.07 | $16.27 | $16.03 | $16.27 | $15.20 | 3,497,800 |
| 2017-02-10 | $16.14 | $16.17 | $16.09 | $16.12 | $15.06 | 1,695,670 |
| 2017-02-09 | $16.14 | $16.20 | $16.10 | $16.14 | $15.08 | 2,238,940 |
| 2017-02-08 | $16.18 | $16.18 | $16.06 | $16.11 | $15.05 | 2,189,150 |
| 2017-02-07 | $16.19 | $16.38 | $16.15 | $16.19 | $15.13 | 1,775,400 |
| 2017-02-06 | $16.11 | $16.35 | $16.11 | $16.23 | $15.17 | 2,171,470 |
| 2017-02-03 | $16.25 | $16.30 | $16.10 | $16.11 | $15.05 | 1,097,800 |
| 2017-02-02 | $16.17 | $16.17 | $16.17 | $16.17 | $15.11 | 0 |
| 2017-02-01 | $16.17 | $16.17 | $16.17 | $16.17 | $15.11 | 0 |
| 2017-01-31 | $16.17 | $16.17 | $16.17 | $16.17 | $15.11 | 0 |
| 2017-01-30 | $16.17 | $16.17 | $16.17 | $16.17 | $15.11 | 0 |
| 2017-01-27 | $16.17 | $16.17 | $16.17 | $16.17 | $15.11 | 0 |
| 2017-01-26 | $16.18 | $16.26 | $16.09 | $16.17 | $15.11 | 1,064,000 |
| 2017-01-25 | $16.14 | $16.22 | $16.10 | $16.17 | $15.11 | 1,217,050 |
| 2017-01-24 | $16.25 | $16.26 | $16.09 | $16.14 | $15.08 | 2,351,000 |
| 2017-01-23 | $15.97 | $16.30 | $15.96 | $16.26 | $15.19 | 3,514,820 |
| 2017-01-20 | $15.71 | $15.98 | $15.71 | $15.87 | $14.83 | 1,222,350 |
| 2017-01-19 | $15.89 | $15.89 | $15.74 | $15.76 | $14.73 | 744,140 |
| 2017-01-18 | $15.79 | $16.08 | $15.75 | $15.89 | $14.85 | 2,089,460 |
| 2017-01-17 | $15.50 | $15.76 | $15.50 | $15.73 | $14.70 | 969,420 |
| 2017-01-16 | $15.69 | $15.78 | $15.43 | $15.56 | $14.54 | 3,027,070 |
| 2017-01-13 | $15.89 | $15.89 | $15.68 | $15.76 | $14.73 | 1,986,510 |
| 2017-01-12 | $16.04 | $16.15 | $15.85 | $15.89 | $14.85 | 1,417,410 |
| 2017-01-11 | $16.10 | $16.10 | $15.96 | $16.03 | $14.98 | 2,216,700 |
| 2017-01-10 | $16.23 | $16.24 | $16.08 | $16.10 | $15.04 | 1,270,120 |
| 2017-01-09 | $16.20 | $16.25 | $16.04 | $16.24 | $15.17 | 1,693,650 |
| 2017-01-06 | $16.28 | $16.38 | $16.10 | $16.19 | $15.13 | 2,822,400 |
| 2017-01-05 | $16.13 | $16.37 | $16.08 | $16.30 | $15.23 | 3,573,120 |
| 2017-01-04 | $16.10 | $16.23 | $16.03 | $16.12 | $15.06 | 1,803,920 |
| 2017-01-03 | $16.06 | $16.16 | $15.95 | $16.14 | $15.08 | 2,649,250 |
| 2017-01-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.00 | 0 |
| 2016-12-30 | $15.65 | $16.16 | $15.65 | $16.05 | $15.00 | 4,140,660 |
| 2016-12-29 | $15.56 | $15.82 | $15.51 | $15.74 | $14.71 | 3,006,520 |
| 2016-12-28 | $15.51 | $15.67 | $15.49 | $15.64 | $14.61 | 1,894,680 |
| 2016-12-27 | $15.57 | $15.67 | $15.39 | $15.58 | $14.56 | 2,548,270 |
| 2016-12-26 | $15.42 | $15.56 | $14.97 | $15.54 | $14.52 | 3,100,220 |
| 2016-12-23 | $15.50 | $15.52 | $15.39 | $15.40 | $14.39 | 1,465,600 |
| 2016-12-22 | $15.58 | $15.58 | $15.44 | $15.47 | $14.46 | 1,773,420 |
| 2016-12-21 | $15.52 | $15.62 | $15.52 | $15.59 | $14.57 | 1,549,630 |
| 2016-12-20 | $15.65 | $15.65 | $15.45 | $15.50 | $14.48 | 1,460,020 |
| 2016-12-19 | $15.75 | $15.75 | $15.62 | $15.65 | $14.62 | 1,396,710 |
| 2016-12-16 | $15.74 | $15.77 | $15.55 | $15.68 | $14.65 | 2,685,220 |
| 2016-12-15 | $15.70 | $15.89 | $15.65 | $15.70 | $14.67 | 1,937,570 |
| 2016-12-14 | $15.58 | $15.85 | $15.52 | $15.78 | $14.74 | 3,085,850 |
| 2016-12-13 | $15.60 | $15.71 | $15.41 | $15.62 | $14.60 | 2,836,240 |
| 2016-12-12 | $16.28 | $16.30 | $15.51 | $15.62 | $14.60 | 4,693,200 |
| 2016-12-09 | $16.41 | $16.43 | $16.25 | $16.26 | $15.19 | 2,803,920 |
| 2016-12-08 | $16.53 | $16.62 | $16.40 | $16.40 | $15.32 | 3,065,040 |
| 2016-12-07 | $16.46 | $16.54 | $16.38 | $16.51 | $15.43 | 2,352,240 |
| 2016-12-06 | $16.54 | $16.54 | $16.39 | $16.40 | $15.32 | 1,821,550 |
| 2016-12-05 | $16.40 | $16.54 | $16.35 | $16.49 | $15.41 | 2,649,450 |
| 2016-12-02 | $16.71 | $16.71 | $16.45 | $16.50 | $15.42 | 5,644,540 |
| 2016-12-01 | $16.33 | $16.73 | $16.33 | $16.72 | $15.62 | 7,735,730 |
| 2016-11-30 | $16.61 | $16.61 | $16.31 | $16.39 | $15.31 | 3,785,840 |
| 2016-11-29 | $16.54 | $16.62 | $16.46 | $16.55 | $15.46 | 5,051,650 |
| 2016-11-28 | $16.55 | $16.61 | $16.45 | $16.50 | $15.42 | 4,607,540 |
| 2016-11-25 | $16.53 | $16.64 | $16.35 | $16.54 | $15.46 | 4,992,930 |
| 2016-11-24 | $16.71 | $16.75 | $16.47 | $16.50 | $15.42 | 4,299,290 |
| 2016-11-23 | $16.70 | $16.81 | $16.60 | $16.70 | $15.60 | 7,574,190 |
| 2016-11-22 | $16.63 | $16.68 | $16.47 | $16.67 | $15.58 | 4,965,280 |
| 2016-11-21 | $16.53 | $16.68 | $16.49 | $16.56 | $15.47 | 4,451,570 |
| 2016-11-18 | $16.69 | $16.70 | $16.43 | $16.52 | $15.44 | 4,044,860 |
| 2016-11-17 | $16.64 | $16.73 | $16.55 | $16.64 | $15.55 | 4,965,070 |
| 2016-11-16 | $16.68 | $16.77 | $16.55 | $16.60 | $15.51 | 5,737,050 |
| 2016-11-15 | $16.65 | $16.65 | $16.36 | $16.52 | $15.44 | 10,148,710 |
| 2016-11-14 | $16.50 | $16.84 | $16.30 | $16.80 | $15.70 | 15,471,900 |
| 2016-11-11 | $16.36 | $16.38 | $16.19 | $16.32 | $15.25 | 3,892,040 |
| 2016-11-10 | $16.25 | $16.43 | $16.20 | $16.36 | $15.29 | 5,066,180 |
| 2016-11-09 | $16.15 | $16.27 | $16.00 | $16.15 | $15.09 | 4,701,490 |
| 2016-11-08 | $16.08 | $16.17 | $16.03 | $16.17 | $15.11 | 3,435,670 |
| 2016-11-07 | $16.00 | $16.05 | $15.85 | $16.03 | $14.98 | 2,909,150 |
| 2016-11-04 | $16.08 | $16.19 | $15.89 | $16.00 | $14.95 | 6,082,290 |
| 2016-11-03 | $15.99 | $16.14 | $15.96 | $16.07 | $15.02 | 6,263,590 |
| 2016-11-02 | $16.16 | $16.16 | $15.99 | $16.04 | $14.99 | 8,560,880 |
| 2016-11-01 | $16.17 | $16.34 | $16.15 | $16.24 | $15.17 | 5,908,890 |
| 2016-10-31 | $16.60 | $16.65 | $15.99 | $16.20 | $15.14 | 0 |
| 2016-10-28 | $16.78 | $16.94 | $16.65 | $16.80 | $15.70 | 5,906,540 |
| 2016-10-27 | $16.95 | $16.95 | $16.74 | $16.81 | $15.71 | 5,462,070 |
| 2016-10-26 | $16.78 | $17.05 | $16.72 | $17.03 | $15.91 | 9,080,340 |
| 2016-10-25 | $16.80 | $16.82 | $16.65 | $16.78 | $15.68 | 9,735,980 |
| 2016-10-24 | $16.77 | $16.85 | $16.60 | $16.81 | $15.71 | 7,441,500 |
| 2016-10-21 | $16.95 | $17.05 | $16.70 | $16.80 | $15.70 | 6,465,240 |
| 2016-10-20 | $17.11 | $17.11 | $16.85 | $17.00 | $15.88 | 8,011,110 |
| 2016-10-19 | $16.78 | $17.25 | $16.70 | $17.12 | $16.00 | 16,051,720 |
| 2016-10-18 | $16.71 | $16.96 | $16.46 | $16.67 | $15.58 | 12,044,140 |
| 2016-10-17 | $16.94 | $17.08 | $16.71 | $16.79 | $15.69 | 10,331,730 |
| 2016-10-14 | $16.83 | $17.12 | $16.63 | $17.03 | $15.91 | 6,977,720 |
| 2016-10-13 | $16.72 | $17.03 | $16.70 | $16.80 | $15.70 | 7,992,560 |
| 2016-10-12 | $17.03 | $17.03 | $16.61 | $16.77 | $15.67 | 11,421,240 |
| 2016-10-11 | $17.19 | $17.21 | $17.00 | $17.03 | $15.91 | 8,694,050 |
| 2016-10-10 | $17.45 | $17.50 | $16.88 | $17.22 | $16.09 | 7,189,020 |
| 2016-10-07 | $17.34 | $17.34 | $17.34 | $17.34 | $16.20 | 0 |
| 2016-10-06 | $17.34 | $17.34 | $17.34 | $17.34 | $16.20 | 0 |
| 2016-10-05 | $17.34 | $17.34 | $17.34 | $17.34 | $16.20 | 0 |
| 2016-10-04 | $17.34 | $17.34 | $17.34 | $17.34 | $16.20 | 0 |
| 2016-10-03 | $17.34 | $17.34 | $17.34 | $17.34 | $16.20 | 0 |
| 2016-09-30 | $17.16 | $17.39 | $17.11 | $17.34 | $16.20 | 2,819,740 |
| 2016-09-29 | $17.20 | $17.34 | $17.07 | $17.17 | $16.04 | 3,837,660 |
| 2016-09-28 | $17.29 | $17.34 | $16.91 | $17.30 | $16.17 | 7,592,260 |
| 2016-09-27 | $17.00 | $17.41 | $17.00 | $17.34 | $16.20 | 7,271,770 |
| 2016-09-26 | $18.01 | $18.22 | $17.13 | $17.23 | $16.10 | 10,905,970 |
| 2016-09-23 | $18.01 | $18.26 | $17.75 | $18.17 | $16.98 | 8,275,110 |
| 2016-09-22 | $18.08 | $18.34 | $17.82 | $17.97 | $16.79 | 6,429,690 |
| 2016-09-21 | $17.89 | $18.25 | $17.83 | $17.95 | $16.77 | 6,759,090 |
| 2016-09-20 | $18.08 | $18.17 | $17.76 | $17.96 | $16.78 | 5,666,020 |
| 2016-09-19 | $18.30 | $18.43 | $17.76 | $18.10 | $16.91 | 10,766,920 |
| 2016-09-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.05 | 0 |
| 2016-09-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.05 | 0 |
| 2016-09-14 | $18.75 | $18.75 | $18.13 | $18.25 | $17.05 | 5,996,810 |
| 2016-09-13 | $18.63 | $19.36 | $18.37 | $18.85 | $17.61 | 11,805,100 |
| 2016-09-12 | $17.88 | $19.17 | $17.72 | $18.69 | $17.46 | 19,491,790 |
| 2016-09-09 | $17.66 | $18.68 | $17.60 | $18.26 | $17.06 | 9,335,720 |
| 2016-09-08 | $17.72 | $17.92 | $17.42 | $17.76 | $16.60 | 4,479,830 |
| 2016-09-07 | $17.68 | $17.96 | $17.53 | $17.77 | $16.60 | 5,366,950 |
| 2016-09-06 | $17.44 | $17.82 | $17.26 | $17.77 | $16.60 | 7,496,070 |
| 2016-09-05 | $17.90 | $17.98 | $17.36 | $17.42 | $16.28 | 12,382,480 |
| 2016-09-02 | $17.10 | $17.76 | $16.93 | $17.69 | $16.53 | 13,773,860 |
| 2016-09-01 | $17.28 | $17.67 | $17.10 | $17.18 | $16.05 | 11,657,100 |
| 2016-08-31 | $16.99 | $17.45 | $16.91 | $17.20 | $16.07 | 14,361,020 |
| 2016-08-30 | $16.33 | $17.26 | $16.25 | $16.91 | $15.80 | 18,572,230 |
| 2016-08-29 | $16.12 | $16.31 | $16.05 | $16.30 | $15.23 | 5,677,520 |
| 2016-08-26 | $16.25 | $16.33 | $15.99 | $16.12 | $15.06 | 3,351,840 |
| 2016-08-25 | $15.85 | $16.24 | $15.70 | $16.20 | $15.14 | 6,131,370 |
| 2016-08-24 | $15.86 | $16.13 | $15.75 | $15.95 | $14.90 | 3,041,210 |
| 2016-08-23 | $15.74 | $15.86 | $15.59 | $15.81 | $14.77 | 5,208,910 |
| 2016-08-22 | $16.05 | $16.12 | $15.68 | $15.72 | $14.69 | 5,591,660 |
| 2016-08-19 | $16.20 | $16.30 | $16.00 | $16.13 | $15.07 | 7,240,400 |
| 2016-08-18 | $16.11 | $16.31 | $16.05 | $16.15 | $15.09 | 4,325,720 |
| 2016-08-17 | $16.16 | $16.20 | $15.99 | $16.09 | $15.03 | 3,140,380 |
| 2016-08-16 | $16.04 | $16.19 | $16.00 | $16.15 | $15.09 | 4,333,300 |
| 2016-08-15 | $15.94 | $16.20 | $15.75 | $16.06 | $15.01 | 10,297,230 |
| 2016-08-12 | $15.32 | $15.95 | $15.17 | $15.94 | $14.89 | 7,035,430 |
| 2016-08-11 | $15.69 | $15.75 | $15.28 | $15.32 | $14.32 | 4,863,920 |
| 2016-08-10 | $15.66 | $15.86 | $15.63 | $15.72 | $14.69 | 2,032,050 |
| 2016-08-09 | $15.54 | $15.77 | $15.43 | $15.76 | $14.73 | 2,815,210 |
| 2016-08-08 | $15.75 | $15.80 | $15.36 | $15.60 | $14.58 | 5,598,330 |
| 2016-08-05 | $16.08 | $16.17 | $15.84 | $15.85 | $14.81 | 4,338,900 |
| 2016-08-04 | $16.28 | $16.28 | $15.91 | $16.08 | $15.03 | 3,713,510 |
| 2016-08-03 | $16.06 | $16.31 | $16.00 | $16.29 | $15.22 | 2,775,590 |
| 2016-08-02 | $16.10 | $16.12 | $15.98 | $16.05 | $15.00 | 1,752,760 |
| 2016-08-01 | $16.29 | $16.29 | $15.76 | $16.00 | $14.95 | 3,708,100 |
| 2016-07-29 | $16.31 | $16.34 | $16.15 | $16.30 | $15.23 | 1,866,080 |
| 2016-07-28 | $16.16 | $16.41 | $16.02 | $16.29 | $15.22 | 2,706,600 |
| 2016-07-27 | $16.60 | $16.72 | $16.00 | $16.13 | $15.07 | 6,150,920 |
| 2016-07-26 | $16.50 | $16.62 | $16.43 | $16.58 | $15.49 | 3,912,830 |
| 2016-07-25 | $16.44 | $16.56 | $16.37 | $16.51 | $15.43 | 3,017,730 |
| 2016-07-22 | $16.51 | $16.55 | $16.28 | $16.46 | $15.38 | 3,062,190 |
| 2016-07-21 | $16.55 | $16.60 | $16.41 | $16.48 | $15.40 | 3,252,160 |
| 2016-07-20 | $16.76 | $16.78 | $16.46 | $16.55 | $15.46 | 5,764,840 |
| 2016-07-19 | $16.66 | $16.78 | $16.58 | $16.74 | $15.64 | 2,621,980 |
| 2016-07-18 | $16.88 | $16.94 | $16.58 | $16.71 | $15.61 | 2,868,550 |
| 2016-07-15 | $17.24 | $17.24 | $16.80 | $16.89 | $15.78 | 5,453,160 |
| 2016-07-14 | $17.20 | $17.57 | $17.14 | $17.24 | $16.11 | 3,488,930 |
| 2016-07-13 | $16.88 | $17.32 | $16.73 | $17.28 | $16.15 | 5,025,600 |
| 2016-07-12 | $16.92 | $17.10 | $16.59 | $16.92 | $15.81 | 6,222,700 |
| 2016-07-11 | $17.13 | $17.21 | $16.85 | $17.06 | $15.94 | 3,840,990 |
| 2016-07-08 | $17.22 | $17.26 | $17.00 | $17.13 | $16.01 | 3,281,310 |
| 2016-07-07 | $16.96 | $17.32 | $16.91 | $17.22 | $16.09 | 4,678,480 |
| 2016-07-06 | $17.00 | $17.18 | $16.79 | $17.08 | $15.96 | 4,426,630 |
| 2016-07-05 | $16.56 | $17.50 | $16.50 | $17.19 | $16.06 | 9,426,210 |
| 2016-07-04 | $16.35 | $16.65 | $16.31 | $16.56 | $15.47 | 6,368,430 |
| 2016-07-01 | $16.16 | $16.49 | $16.15 | $16.44 | $15.36 | 3,483,110 |
| 2016-06-30 | $16.39 | $16.44 | $16.06 | $16.09 | $15.03 | 4,017,650 |
| 2016-06-29 | $16.48 | $16.50 | $16.30 | $16.36 | $15.29 | 2,307,760 |
| 2016-06-28 | $16.31 | $16.48 | $16.15 | $16.39 | $15.31 | 2,900,950 |
| 2016-06-27 | $16.05 | $17.06 | $16.02 | $16.53 | $15.45 | 1,931,850 |
| 2016-06-24 | $24.50 | $24.77 | $24.06 | $24.45 | $15.12 | 2,885,840 |
| 2016-06-23 | $24.52 | $24.70 | $24.28 | $24.65 | $15.24 | 1,593,250 |
| 2016-06-22 | $24.24 | $24.60 | $23.95 | $24.56 | $15.19 | 1,749,150 |
| 2016-06-21 | $24.50 | $24.96 | $24.06 | $24.42 | $15.10 | 3,226,460 |
| 2016-06-20 | $24.07 | $24.35 | $23.55 | $24.28 | $15.01 | 2,251,460 |
| 2016-06-17 | $24.10 | $24.29 | $23.97 | $24.08 | $14.89 | 1,980,990 |
| 2016-06-16 | $24.40 | $24.45 | $24.02 | $24.09 | $14.90 | 1,849,820 |
| 2016-06-15 | $23.96 | $24.49 | $23.90 | $24.41 | $15.09 | 3,075,740 |
| 2016-06-14 | $23.70 | $24.31 | $23.55 | $24.18 | $14.95 | 2,276,780 |
| 2016-06-13 | $24.38 | $24.40 | $23.70 | $23.74 | $14.68 | 4,295,860 |
| 2016-06-10 | $24.71 | $24.71 | $24.71 | $24.71 | $15.28 | 0 |
| 2016-06-09 | $24.71 | $24.71 | $24.71 | $24.71 | $15.28 | 0 |
| 2016-06-08 | $24.89 | $24.95 | $24.50 | $24.71 | $15.28 | 2,396,270 |
| 2016-06-07 | $25.20 | $25.28 | $24.61 | $24.95 | $15.43 | 3,625,830 |
| 2016-06-06 | $25.90 | $26.07 | $25.11 | $25.28 | $15.63 | 5,122,860 |
| 2016-06-03 | $25.40 | $25.75 | $25.06 | $25.72 | $15.90 | 3,239,780 |
| 2016-06-02 | $25.42 | $25.49 | $24.92 | $25.42 | $15.72 | 2,489,670 |
| 2016-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $15.77 | 0 |
| 2016-05-31 | $24.75 | $25.52 | $24.56 | $25.50 | $15.77 | 3,070,700 |
| 2016-05-30 | $25.28 | $25.28 | $24.50 | $24.60 | $15.21 | 2,126,770 |
| 2016-05-27 | $24.90 | $25.52 | $24.86 | $25.30 | $15.64 | 2,255,980 |
| 2016-05-26 | $24.42 | $25.07 | $24.20 | $24.90 | $15.40 | 1,756,120 |
| 2016-05-25 | $25.10 | $25.17 | $24.51 | $24.57 | $15.19 | 1,234,930 |
| 2016-05-24 | $24.71 | $25.09 | $24.60 | $24.90 | $15.40 | 2,339,520 |
| 2016-05-23 | $24.55 | $25.14 | $24.51 | $24.79 | $15.33 | 2,810,120 |
| 2016-05-20 | $24.20 | $24.80 | $24.00 | $24.48 | $15.14 | 1,842,890 |
| 2016-05-19 | $24.56 | $25.17 | $24.15 | $24.38 | $15.07 | 2,920,330 |
| 2016-05-18 | $25.70 | $25.70 | $24.50 | $24.59 | $15.20 | 2,346,630 |
| 2016-05-17 | $25.92 | $26.10 | $25.60 | $25.80 | $15.95 | 1,394,040 |
| 2016-05-16 | $25.95 | $26.10 | $25.44 | $26.07 | $16.12 | 2,055,660 |
| 2016-05-13 | $25.26 | $26.18 | $25.26 | $25.84 | $15.98 | 3,028,140 |
| 2016-05-12 | $25.05 | $25.58 | $24.64 | $25.27 | $15.63 | 2,268,100 |
| 2016-05-11 | $24.72 | $25.64 | $24.72 | $25.26 | $15.62 | 4,560,970 |
| 2016-05-10 | $24.17 | $24.80 | $24.05 | $24.67 | $15.25 | 2,540,460 |
| 2016-05-09 | $24.60 | $24.80 | $23.90 | $24.13 | $14.92 | 3,511,680 |
| 2016-05-06 | $25.72 | $25.89 | $24.51 | $24.62 | $15.22 | 4,117,030 |
| 2016-05-05 | $25.35 | $26.10 | $25.35 | $25.72 | $15.90 | 3,952,590 |
| 2016-05-04 | $26.03 | $26.59 | $25.46 | $25.87 | $16.00 | 6,463,110 |
| 2016-05-03 | $25.15 | $26.70 | $24.90 | $26.33 | $16.28 | 7,840,970 |
| 2016-05-02 | $25.45 | $25.45 | $25.45 | $25.45 | $15.74 | 0 |
| 2016-04-29 | $25.04 | $25.85 | $25.03 | $25.45 | $15.74 | 4,119,620 |
| 2016-04-28 | $26.20 | $26.31 | $24.71 | $25.33 | $15.66 | 5,711,310 |
| 2016-04-27 | $26.35 | $26.60 | $25.79 | $25.97 | $16.06 | 2,836,420 |
| 2016-04-26 | $26.10 | $26.60 | $25.84 | $26.44 | $16.35 | 3,416,090 |
| 2016-04-25 | $27.01 | $27.15 | $26.11 | $26.40 | $16.32 | 6,084,990 |
| 2016-04-22 | $24.70 | $27.20 | $24.50 | $26.68 | $16.50 | 4,896,810 |
| 2016-04-21 | $25.01 | $25.52 | $24.68 | $24.84 | $15.36 | 2,582,450 |
| 2016-04-20 | $26.11 | $26.20 | $24.46 | $24.96 | $15.43 | 4,590,440 |
| 2016-04-19 | $25.71 | $26.18 | $25.47 | $26.10 | $16.14 | 3,551,020 |
| 2016-04-18 | $25.48 | $25.88 | $25.29 | $25.72 | $15.90 | 2,860,670 |
| 2016-04-15 | $25.79 | $25.98 | $25.47 | $25.56 | $15.80 | 3,127,340 |
| 2016-04-14 | $26.05 | $26.97 | $25.50 | $25.87 | $16.00 | 7,756,040 |
| 2016-04-13 | $25.50 | $26.29 | $25.30 | $25.99 | $16.07 | 4,206,140 |
| 2016-04-12 | $25.23 | $25.72 | $24.70 | $25.50 | $15.77 | 4,179,460 |
| 2016-04-11 | $24.51 | $25.57 | $24.34 | $25.23 | $15.60 | 4,358,910 |
| 2016-04-08 | $24.02 | $24.73 | $23.98 | $24.25 | $14.99 | 2,681,890 |
| 2016-04-07 | $24.79 | $24.93 | $24.22 | $24.23 | $14.98 | 3,212,220 |
| 2016-04-06 | $24.76 | $24.85 | $24.30 | $24.80 | $15.33 | 3,722,330 |
| 2016-04-05 | $24.20 | $24.88 | $23.92 | $24.79 | $15.33 | 4,549,920 |
| 2016-04-04 | $24.22 | $24.22 | $24.22 | $24.22 | $14.98 | 0 |
| 2016-04-01 | $24.00 | $24.39 | $23.58 | $24.22 | $14.98 | 3,446,480 |
| 2016-03-31 | $24.00 | $24.50 | $23.75 | $24.12 | $14.91 | 4,602,180 |
| 2016-03-30 | $23.36 | $24.18 | $23.20 | $23.99 | $14.83 | 4,276,310 |
| 2016-03-29 | $23.60 | $23.90 | $22.95 | $23.23 | $14.36 | 4,920,740 |
| 2016-03-28 | $22.81 | $23.98 | $22.81 | $23.56 | $14.57 | 5,734,700 |
| 2016-03-25 | $22.49 | $22.85 | $22.39 | $22.78 | $14.09 | 2,324,950 |
| 2016-03-24 | $23.05 | $23.05 | $22.47 | $22.49 | $13.91 | 3,891,050 |
| 2016-03-23 | $23.02 | $23.54 | $22.91 | $23.23 | $14.36 | 3,815,420 |
| 2016-03-22 | $22.81 | $23.39 | $22.58 | $23.26 | $14.38 | 4,386,250 |
| 2016-03-21 | $22.99 | $23.13 | $22.40 | $22.98 | $14.21 | 3,545,660 |
| 2016-03-18 | $22.37 | $22.80 | $22.26 | $22.78 | $14.09 | 4,213,630 |
| 2016-03-17 | $21.63 | $22.40 | $21.63 | $22.31 | $13.79 | 2,562,800 |
| 2016-03-16 | $21.66 | $21.90 | $21.29 | $21.85 | $13.51 | 2,475,320 |
| 2016-03-15 | $22.41 | $22.41 | $21.50 | $21.57 | $13.34 | 2,636,930 |
| 2016-03-14 | $21.68 | $22.66 | $21.65 | $22.12 | $13.68 | 2,969,220 |
| 2016-03-11 | $21.67 | $21.87 | $21.21 | $21.53 | $13.31 | 2,990,730 |
| 2016-03-10 | $22.50 | $22.80 | $21.69 | $21.73 | $13.44 | 3,039,400 |
| 2016-03-09 | $23.03 | $23.48 | $22.40 | $22.62 | $13.99 | 3,519,760 |
| 2016-03-08 | $22.90 | $23.56 | $22.21 | $23.42 | $14.48 | 4,984,760 |
| 2016-03-07 | $22.20 | $22.90 | $22.20 | $22.89 | $14.15 | 3,445,260 |
| 2016-03-04 | $22.40 | $22.92 | $21.50 | $22.18 | $13.71 | 3,931,970 |
| 2016-03-03 | $22.70 | $22.96 | $22.28 | $22.50 | $13.91 | 3,817,580 |
| 2016-03-02 | $21.80 | $22.80 | $21.80 | $22.64 | $14.00 | 5,429,400 |
| 2016-03-01 | $21.39 | $22.05 | $21.15 | $21.93 | $13.56 | 2,917,070 |
| 2016-02-29 | $21.69 | $21.90 | $20.08 | $21.39 | $13.23 | 3,491,710 |
| 2016-02-26 | $22.16 | $22.30 | $21.05 | $21.83 | $13.50 | 3,982,750 |
| 2016-02-25 | $22.84 | $23.32 | $21.19 | $22.01 | $13.61 | 5,419,950 |
| 2016-02-24 | $22.01 | $22.92 | $21.80 | $22.88 | $14.15 | 3,405,040 |
| 2016-02-23 | $22.38 | $22.97 | $21.75 | $22.15 | $13.70 | 4,468,770 |
| 2016-02-22 | $22.00 | $22.17 | $21.55 | $22.11 | $13.67 | 3,581,750 |
| 2016-02-19 | $21.91 | $22.27 | $21.50 | $21.85 | $13.51 | 3,316,760 |
| 2016-02-18 | $21.78 | $22.92 | $21.74 | $22.27 | $13.77 | 6,484,600 |
| 2016-02-17 | $21.75 | $22.40 | $21.30 | $21.78 | $13.47 | 3,779,440 |
| 2016-02-16 | $21.45 | $21.89 | $21.22 | $21.87 | $13.52 | 3,138,840 |
| 2016-02-15 | $19.00 | $21.75 | $18.90 | $21.45 | $13.26 | 5,456,400 |
| 2016-02-12 | $19.77 | $19.77 | $19.77 | $19.77 | $12.22 | 0 |
| 2016-02-11 | $19.77 | $19.77 | $19.77 | $19.77 | $12.22 | 0 |
| 2016-02-10 | $19.77 | $19.77 | $19.77 | $19.77 | $12.22 | 0 |
| 2016-02-09 | $19.77 | $19.77 | $19.77 | $19.77 | $12.22 | 0 |
| 2016-02-08 | $19.77 | $19.77 | $19.77 | $19.77 | $12.22 | 0 |
| 2016-02-05 | $20.27 | $20.30 | $19.65 | $19.77 | $12.22 | 1,837,660 |
| 2016-02-04 | $20.25 | $20.70 | $20.20 | $20.28 | $12.54 | 1,701,660 |
| 2016-02-03 | $19.79 | $20.50 | $19.62 | $20.22 | $12.50 | 1,217,360 |
| 2016-02-02 | $19.95 | $20.35 | $19.44 | $20.07 | $12.41 | 2,365,710 |
| 2016-02-01 | $19.32 | $19.98 | $19.00 | $19.58 | $12.11 | 2,537,360 |
| 2016-01-29 | $18.72 | $19.38 | $18.43 | $19.14 | $11.83 | 2,885,170 |
| 2016-01-28 | $19.38 | $19.74 | $18.20 | $18.57 | $11.48 | 2,993,480 |
| 2016-01-27 | $19.00 | $19.66 | $18.20 | $19.53 | $12.08 | 3,148,620 |
| 2016-01-26 | $19.90 | $20.15 | $18.40 | $19.07 | $11.79 | 3,882,790 |
| 2016-01-25 | $20.01 | $20.19 | $19.41 | $19.89 | $12.30 | 3,543,820 |
| 2016-01-22 | $20.64 | $20.73 | $19.41 | $19.92 | $12.32 | 2,791,770 |
| 2016-01-21 | $20.51 | $20.93 | $20.22 | $20.46 | $12.65 | 3,081,240 |
| 2016-01-20 | $20.48 | $21.45 | $20.41 | $20.66 | $12.77 | 3,930,560 |
| 2016-01-19 | $19.40 | $20.99 | $19.40 | $20.80 | $12.86 | 3,454,540 |
| 2016-01-18 | $18.81 | $19.87 | $18.73 | $19.39 | $11.99 | 2,235,110 |
| 2016-01-15 | $19.00 | $19.93 | $18.99 | $19.17 | $11.85 | 7,116,470 |
| 2016-01-14 | $18.17 | $19.16 | $17.95 | $19.14 | $11.83 | 3,514,460 |
| 2016-01-13 | $18.84 | $19.06 | $18.00 | $18.49 | $11.43 | 3,096,170 |
| 2016-01-12 | $18.85 | $19.16 | $18.31 | $18.76 | $11.60 | 5,183,830 |
| 2016-01-11 | $19.21 | $19.70 | $18.50 | $18.53 | $11.46 | 5,110,560 |
| 2016-01-08 | $20.90 | $20.96 | $19.18 | $20.01 | $12.37 | 7,382,100 |
| 2016-01-07 | $21.55 | $21.65 | $20.15 | $20.24 | $12.51 | 687,170 |
| 2016-01-06 | $21.79 | $22.10 | $21.11 | $21.99 | $13.60 | 3,463,160 |
| 2016-01-05 | $21.58 | $22.42 | $21.09 | $21.70 | $13.42 | 4,770,480 |
| 2016-01-04 | $23.53 | $23.75 | $22.00 | $22.13 | $13.68 | 2,385,290 |
| 2016-01-01 | $23.61 | $23.61 | $23.61 | $23.61 | $14.60 | 0 |
| 2015-12-31 | $24.02 | $24.20 | $23.29 | $23.61 | $14.60 | 2,355,940 |
| 2015-12-30 | $23.47 | $24.16 | $23.47 | $24.14 | $14.93 | 1,777,660 |
| 2015-12-29 | $23.19 | $23.74 | $23.01 | $23.48 | $14.52 | 1,667,730 |
| 2015-12-28 | $24.00 | $24.35 | $22.98 | $23.01 | $14.23 | 2,781,500 |
| 2015-12-25 | $24.06 | $24.25 | $23.82 | $24.07 | $14.88 | 1,314,810 |
| 2015-12-24 | $23.82 | $24.18 | $23.42 | $24.01 | $14.85 | 2,220,030 |
| 2015-12-23 | $24.50 | $24.96 | $23.73 | $24.06 | $14.88 | 4,328,250 |
| 2015-12-22 | $24.75 | $24.90 | $24.11 | $24.56 | $15.19 | 3,467,490 |
| 2015-12-21 | $23.65 | $25.10 | $23.55 | $25.04 | $15.48 | 4,793,220 |
| 2015-12-18 | $23.63 | $24.19 | $23.47 | $23.74 | $14.68 | 2,916,740 |
| 2015-12-17 | $23.48 | $23.65 | $23.30 | $23.62 | $14.60 | 2,730,120 |
| 2015-12-16 | $23.66 | $23.88 | $23.10 | $23.38 | $14.46 | 2,558,870 |
| 2015-12-15 | $22.91 | $23.80 | $22.67 | $23.68 | $14.64 | 4,302,210 |
| 2015-12-14 | $22.35 | $23.00 | $22.10 | $22.93 | $14.18 | 1,752,740 |
| 2015-12-11 | $22.29 | $22.60 | $22.20 | $22.43 | $13.87 | 1,781,860 |
| 2015-12-10 | $22.01 | $22.48 | $21.81 | $22.31 | $13.79 | 2,017,020 |
| 2015-12-09 | $22.08 | $22.78 | $21.91 | $21.98 | $13.59 | 3,033,610 |
| 2015-12-08 | $21.69 | $22.80 | $21.69 | $22.24 | $13.75 | 5,156,040 |
| 2015-12-07 | $21.66 | $21.82 | $21.18 | $21.72 | $13.43 | 2,320,190 |
| 2015-12-04 | $21.54 | $22.24 | $21.40 | $21.54 | $13.32 | 3,080,390 |
| 2015-12-03 | $21.65 | $21.76 | $21.42 | $21.69 | $13.41 | 1,693,810 |
| 2015-12-02 | $21.20 | $21.58 | $20.80 | $21.48 | $13.28 | 1,515,290 |
| 2015-12-01 | $21.00 | $21.70 | $20.89 | $21.30 | $13.17 | 1,939,460 |
| 2015-11-30 | $21.58 | $21.93 | $20.68 | $20.99 | $12.98 | 4,032,270 |
| 2015-11-27 | $22.80 | $23.25 | $21.60 | $21.73 | $13.44 | 3,357,970 |
| 2015-11-26 | $23.12 | $23.25 | $22.21 | $22.67 | $14.02 | 3,337,370 |
| 2015-11-25 | $22.85 | $23.11 | $22.72 | $23.04 | $14.25 | 1,849,350 |
| 2015-11-24 | $23.00 | $23.05 | $22.50 | $22.88 | $14.15 | 1,776,500 |
| 2015-11-23 | $22.73 | $23.08 | $22.30 | $23.05 | $14.25 | 3,150,150 |
| 2015-11-20 | $22.51 | $23.16 | $22.51 | $22.77 | $14.08 | 3,433,140 |
| 2015-11-19 | $22.20 | $22.74 | $22.20 | $22.67 | $14.02 | 2,744,730 |
| 2015-11-18 | $22.35 | $22.70 | $21.98 | $22.23 | $13.75 | 2,891,710 |
| 2015-11-17 | $22.63 | $23.63 | $22.30 | $22.59 | $13.97 | 5,928,440 |
| 2015-11-16 | $21.90 | $22.18 | $21.55 | $22.12 | $13.68 | 2,109,300 |
| 2015-11-13 | $22.60 | $22.66 | $22.01 | $22.29 | $13.78 | 2,357,420 |
| 2015-11-12 | $22.65 | $22.97 | $22.35 | $22.70 | $14.04 | 2,608,900 |
| 2015-11-11 | $22.62 | $22.82 | $22.13 | $22.81 | $14.10 | 3,717,850 |
| 2015-11-10 | $22.80 | $23.26 | $22.68 | $22.80 | $14.10 | 3,612,790 |
| 2015-11-09 | $22.62 | $23.22 | $22.39 | $23.21 | $14.35 | 6,626,800 |
| 2015-11-06 | $22.00 | $22.88 | $21.78 | $22.49 | $13.91 | 5,823,050 |
| 2015-11-05 | $21.73 | $22.33 | $21.48 | $21.78 | $13.47 | 6,156,980 |
| 2015-11-04 | $20.96 | $21.79 | $20.96 | $21.75 | $13.45 | 5,611,150 |
| 2015-11-03 | $21.15 | $21.49 | $20.81 | $20.97 | $12.97 | 3,860,910 |
| 2015-11-02 | $20.51 | $22.05 | $20.40 | $21.34 | $13.20 | 9,093,930 |
| 2015-10-30 | $20.81 | $20.88 | $19.82 | $20.65 | $12.77 | 5,505,880 |
| 2015-10-29 | $20.95 | $21.44 | $20.75 | $20.92 | $12.94 | 7,141,710 |
| 2015-10-28 | $20.67 | $20.95 | $20.30 | $20.45 | $12.64 | 2,591,270 |
| 2015-10-27 | $20.51 | $20.80 | $19.85 | $20.78 | $12.85 | 4,593,600 |
| 2015-10-26 | $20.49 | $21.00 | $20.28 | $20.67 | $12.78 | 5,956,210 |
| 2015-10-23 | $19.95 | $20.55 | $19.87 | $20.30 | $12.55 | 4,095,080 |
| 2015-10-22 | $19.40 | $19.96 | $19.34 | $19.91 | $12.31 | 4,941,640 |
| 2015-10-21 | $20.80 | $21.00 | $19.30 | $19.33 | $11.95 | 8,262,080 |
| 2015-10-20 | $21.20 | $21.42 | $20.40 | $20.91 | $12.93 | 7,981,790 |
| 2015-10-19 | $20.89 | $21.46 | $20.58 | $21.12 | $13.06 | 9,682,730 |
| 2015-10-16 | $20.10 | $21.15 | $20.00 | $20.73 | $12.82 | 10,918,950 |
| 2015-10-15 | $19.49 | $20.00 | $19.32 | $19.88 | $12.29 | 5,331,140 |
| 2015-10-14 | $20.29 | $20.31 | $19.50 | $19.51 | $12.06 | 5,830,720 |
| 2015-10-13 | $20.00 | $20.48 | $19.88 | $20.29 | $12.55 | 5,921,260 |
| 2015-10-12 | $18.96 | $20.18 | $18.84 | $20.16 | $12.47 | 8,295,460 |
| 2015-10-09 | $19.25 | $19.35 | $18.51 | $18.98 | $11.74 | 6,524,490 |
| 2015-10-08 | $19.79 | $19.90 | $18.50 | $19.25 | $11.90 | 8,488,670 |
| 2015-10-07 | $19.26 | $19.26 | $19.26 | $19.26 | $11.91 | 0 |
| 2015-10-06 | $19.26 | $19.26 | $19.26 | $19.26 | $11.91 | 0 |
| 2015-10-05 | $19.26 | $19.26 | $19.26 | $19.26 | $11.91 | 0 |
| 2015-10-02 | $19.26 | $19.26 | $19.26 | $19.26 | $11.91 | 0 |
| 2015-10-01 | $19.26 | $19.26 | $19.26 | $19.26 | $11.91 | 0 |
| 2015-09-30 | $19.00 | $19.64 | $18.96 | $19.26 | $11.91 | 4,145,680 |
| 2015-09-29 | $19.40 | $19.96 | $19.00 | $19.24 | $11.90 | 4,396,050 |
| 2015-09-28 | $18.94 | $19.85 | $18.90 | $19.74 | $12.21 | 4,171,240 |
| 2015-09-25 | $20.47 | $20.47 | $18.85 | $18.94 | $11.71 | 5,329,510 |
| 2015-09-24 | $20.35 | $20.70 | $20.10 | $20.48 | $12.66 | 4,780,940 |
| 2015-09-23 | $20.39 | $21.04 | $20.18 | $20.35 | $12.58 | 4,663,990 |
| 2015-09-22 | $21.79 | $21.79 | $20.69 | $21.04 | $13.01 | 6,595,460 |
| 2015-09-21 | $19.85 | $21.85 | $19.65 | $21.79 | $13.47 | 7,666,170 |
| 2015-09-18 | $19.07 | $20.30 | $19.07 | $20.17 | $12.47 | 5,747,560 |
| 2015-09-17 | $19.30 | $19.74 | $18.66 | $19.07 | $11.79 | 3,353,890 |
| 2015-09-16 | $17.81 | $19.30 | $17.61 | $19.21 | $11.88 | 3,233,950 |
| 2015-09-15 | $18.42 | $18.74 | $17.40 | $17.63 | $10.90 | 1,980,480 |
| 2015-09-14 | $19.55 | $19.74 | $17.82 | $18.62 | $11.51 | 3,301,590 |
| 2015-09-11 | $19.60 | $19.85 | $19.08 | $19.54 | $12.08 | 2,091,310 |
| 2015-09-10 | $19.02 | $20.18 | $18.90 | $19.59 | $12.11 | 4,576,330 |
| 2015-09-09 | $19.48 | $19.90 | $18.80 | $19.39 | $11.99 | 5,335,050 |
| 2015-09-08 | $17.84 | $19.20 | $17.68 | $19.15 | $11.84 | 3,970,140 |
| 2015-09-07 | $17.60 | $18.70 | $17.60 | $17.95 | $11.10 | 3,570,880 |
| 2015-09-04 | $17.40 | $17.40 | $17.40 | $17.40 | $10.76 | 0 |
| 2015-09-03 | $17.40 | $17.40 | $17.40 | $17.40 | $10.76 | 0 |
| 2015-09-02 | $16.25 | $18.12 | $15.80 | $17.40 | $10.76 | 4,532,340 |
| 2015-09-01 | $18.44 | $18.44 | $16.70 | $17.20 | $10.64 | 6,581,610 |
| 2015-08-31 | $19.30 | $19.30 | $18.16 | $18.44 | $11.40 | 4,934,020 |