Shenghe Resources Holding Company Ltd (600392) Exchange: SHG
Data as of Aug. 22, 2025
$23.18 ($1.06) 4.79%
Shenghe Resources Holding Company Ltd - Daily Information
Click for more stock information on Shenghe Resources Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.97 |
| Previous Close | $23.18 |
| High | $23.66 |
| Low | $21.96 |
| Adjusted Open | $21.97 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.66 |
| Adjusted Low | $21.96 |
Invest in Shenghe Resources Holding Company Ltd (600392)
Historical Stock Data for Shenghe Resources Holding Company Ltd (600392)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $21.97 | $23.66 | $21.96 | $23.18 | $23.18 | 232,546,990 |
| 2025-08-14 | $22.00 | $22.87 | $21.72 | $22.12 | $22.12 | 191,178,800 |
| 2025-08-13 | $21.49 | $22.47 | $21.49 | $22.33 | $22.33 | 187,760,760 |
| 2025-08-12 | $22.25 | $22.25 | $21.36 | $21.61 | $21.61 | 196,153,980 |
| 2025-08-11 | $23.39 | $23.39 | $22.26 | $22.77 | $22.77 | 231,135,840 |
| 2025-08-08 | $21.90 | $23.83 | $21.76 | $23.37 | $23.37 | 323,682,430 |
| 2025-08-07 | $20.80 | $22.68 | $20.11 | $22.33 | $22.33 | 340,283,910 |
| 2025-08-06 | $21.07 | $21.38 | $20.60 | $20.80 | $20.80 | 135,832,600 |
| 2025-08-05 | $21.15 | $21.33 | $20.67 | $20.89 | $20.89 | 118,181,680 |
| 2025-08-04 | $20.64 | $21.14 | $20.61 | $21.00 | $21.00 | 159,009,090 |
| 2025-08-01 | $21.69 | $21.69 | $20.45 | $20.50 | $20.50 | 228,253,350 |
| 2025-07-31 | $21.70 | $22.30 | $21.44 | $21.76 | $21.76 | 234,185,030 |
| 2025-07-30 | $23.82 | $24.04 | $21.72 | $22.10 | $22.10 | 365,001,750 |
| 2025-07-29 | $23.94 | $24.65 | $23.35 | $24.06 | $24.06 | 305,479,410 |
| 2025-07-28 | $22.35 | $24.59 | $21.66 | $24.59 | $24.59 | 342,100,910 |
| 2025-07-25 | $20.84 | $22.39 | $20.80 | $22.35 | $22.35 | 243,847,750 |
| 2025-07-24 | $19.43 | $21.93 | $19.35 | $20.85 | $20.85 | 286,751,150 |
| 2025-07-23 | $19.00 | $20.15 | $18.73 | $20.00 | $20.00 | 258,327,670 |
| 2025-07-22 | $18.70 | $20.50 | $18.55 | $19.26 | $19.26 | 326,113,900 |
| 2025-07-21 | $17.33 | $18.73 | $16.93 | $18.73 | $18.73 | 178,056,430 |
| 2025-07-18 | $16.00 | $17.46 | $15.91 | $17.03 | $17.03 | 220,834,960 |
| 2025-07-17 | $15.50 | $16.31 | $15.30 | $16.10 | $16.10 | 178,439,100 |
| 2025-07-16 | $15.75 | $16.31 | $15.62 | $15.79 | $15.79 | 215,723,040 |
| 2025-07-15 | $15.22 | $15.66 | $14.90 | $15.08 | $15.08 | 182,305,800 |
| 2025-07-14 | $15.45 | $15.93 | $14.87 | $14.90 | $14.90 | 237,941,680 |
| 2025-07-11 | $14.38 | $14.99 | $14.06 | $14.99 | $14.99 | 187,739,670 |
| 2025-07-10 | $13.35 | $13.80 | $13.03 | $13.73 | $13.73 | 157,011,170 |
| 2025-07-09 | $13.21 | $13.23 | $12.91 | $12.97 | $12.97 | 40,881,280 |
| 2025-07-08 | $12.85 | $13.24 | $12.82 | $13.20 | $13.20 | 64,984,450 |
| 2025-07-07 | $12.64 | $12.85 | $12.61 | $12.79 | $12.79 | 26,213,900 |
| 2025-07-04 | $12.90 | $12.90 | $12.55 | $12.69 | $12.69 | 49,134,830 |
| 2025-07-03 | $12.90 | $12.99 | $12.78 | $12.92 | $12.92 | 37,642,090 |
| 2025-07-02 | $13.03 | $13.04 | $12.89 | $12.95 | $12.95 | 32,838,410 |
| 2025-06-30 | $12.98 | $13.22 | $12.83 | $13.17 | $13.17 | 75,842,660 |
| 2025-06-27 | $12.82 | $13.06 | $12.82 | $12.91 | $12.91 | 47,698,800 |
| 2025-06-26 | $12.96 | $12.96 | $12.71 | $12.74 | $12.74 | 48,274,000 |
| 2025-06-25 | $12.96 | $13.10 | $12.90 | $12.99 | $12.99 | 49,047,490 |
| 2025-06-24 | $12.91 | $13.11 | $12.86 | $12.97 | $12.97 | 44,968,220 |
| 2025-06-23 | $12.83 | $13.03 | $12.60 | $12.93 | $12.93 | 38,468,160 |
| 2025-06-20 | $13.03 | $13.18 | $12.88 | $12.91 | $12.91 | 40,285,810 |
| 2025-06-19 | $13.30 | $13.38 | $12.96 | $13.02 | $13.02 | 61,682,220 |
| 2025-06-18 | $13.92 | $13.94 | $13.21 | $13.32 | $13.32 | 94,919,940 |
| 2025-06-17 | $13.84 | $14.24 | $13.61 | $13.83 | $13.83 | 126,489,890 |
| 2025-06-13 | $13.52 | $13.61 | $13.18 | $13.38 | $13.38 | 85,709,870 |
| 2025-06-12 | $13.50 | $13.62 | $13.21 | $13.48 | $13.48 | 96,146,910 |
| 2025-06-11 | $13.11 | $13.99 | $13.07 | $13.55 | $13.55 | 164,188,720 |
| 2025-06-10 | $13.19 | $13.44 | $12.97 | $13.09 | $13.09 | 104,373,140 |
| 2025-06-09 | $13.20 | $13.48 | $12.95 | $13.16 | $13.16 | 118,155,910 |
| 2025-06-06 | $12.94 | $13.15 | $12.85 | $12.94 | $12.94 | 69,484,570 |
| 2025-06-05 | $12.63 | $13.40 | $12.53 | $13.03 | $13.03 | 169,963,930 |
| 2025-06-04 | $11.90 | $12.75 | $11.87 | $12.65 | $12.65 | 116,625,400 |
| 2025-06-03 | $11.70 | $12.10 | $11.66 | $12.00 | $12.00 | 71,433,220 |
| 2025-05-30 | $11.66 | $11.69 | $11.54 | $11.59 | $11.59 | 25,627,890 |
| 2025-05-29 | $11.52 | $11.82 | $11.52 | $11.71 | $11.71 | 34,017,030 |
| 2025-05-28 | $11.58 | $11.63 | $11.49 | $11.51 | $11.51 | 25,366,320 |
| 2025-05-27 | $11.84 | $11.87 | $11.53 | $11.62 | $11.62 | 34,207,380 |
| 2025-05-26 | $11.76 | $11.96 | $11.71 | $11.85 | $11.85 | 36,004,440 |
| 2025-05-23 | $11.73 | $11.99 | $11.70 | $11.73 | $11.73 | 47,797,980 |
| 2025-05-22 | $11.89 | $11.95 | $11.70 | $11.73 | $11.73 | 46,722,680 |
| 2025-05-21 | $12.20 | $12.30 | $11.96 | $11.97 | $11.97 | 52,581,890 |
| 2025-05-20 | $12.15 | $12.42 | $11.93 | $12.27 | $12.27 | 97,918,190 |
| 2025-05-19 | $12.56 | $12.57 | $12.19 | $12.22 | $12.22 | 81,921,680 |
| 2025-05-16 | $12.68 | $13.21 | $12.53 | $12.55 | $12.55 | 160,629,880 |
| 2025-05-15 | $12.60 | $13.53 | $12.52 | $13.12 | $13.12 | 247,761,530 |
| 2025-05-14 | $11.90 | $12.58 | $11.87 | $12.30 | $12.30 | 102,846,150 |
| 2025-05-13 | $12.18 | $12.19 | $11.80 | $11.88 | $11.88 | 49,674,430 |
| 2025-05-12 | $12.05 | $12.28 | $11.74 | $12.07 | $12.07 | 73,080,050 |
| 2025-05-09 | $12.00 | $12.15 | $11.81 | $11.87 | $11.87 | 50,238,120 |
| 2025-05-08 | $11.77 | $12.11 | $11.64 | $12.10 | $12.10 | 84,665,950 |
| 2025-05-07 | $11.96 | $12.10 | $11.72 | $11.83 | $11.83 | 154,250,550 |
| 2025-05-06 | $10.91 | $11.64 | $10.91 | $11.64 | $11.64 | 98,095,420 |
| 2025-04-30 | $10.59 | $10.78 | $10.57 | $10.58 | $10.58 | 29,390,720 |
| 2025-04-29 | $10.31 | $10.46 | $10.26 | $10.45 | $10.45 | 16,903,660 |
| 2025-04-28 | $10.31 | $10.41 | $10.31 | $10.34 | $10.34 | 17,396,220 |
| 2025-04-25 | $10.28 | $10.38 | $10.21 | $10.30 | $10.30 | 12,839,770 |
| 2025-04-24 | $10.50 | $10.50 | $10.27 | $10.29 | $10.29 | 14,212,200 |
| 2025-04-23 | $10.29 | $10.58 | $10.28 | $10.42 | $10.42 | 23,633,210 |
| 2025-04-22 | $10.27 | $10.35 | $10.21 | $10.28 | $10.28 | 14,725,720 |
| 2025-04-21 | $10.22 | $10.32 | $10.16 | $10.31 | $10.31 | 16,322,030 |
| 2025-04-18 | $10.34 | $10.34 | $10.15 | $10.24 | $10.24 | 18,185,600 |
| 2025-04-17 | $10.40 | $10.49 | $10.36 | $10.36 | $10.36 | 13,013,060 |
| 2025-04-16 | $10.55 | $10.61 | $10.35 | $10.44 | $10.44 | 20,565,220 |
| 2025-04-15 | $10.82 | $10.93 | $10.56 | $10.61 | $10.61 | 21,484,400 |
| 2025-04-14 | $10.71 | $10.87 | $10.62 | $10.74 | $10.74 | 25,140,910 |
| 2025-04-11 | $10.96 | $11.05 | $10.65 | $10.69 | $10.69 | 40,901,740 |
| 2025-04-10 | $10.91 | $11.25 | $10.84 | $10.95 | $10.95 | 60,527,460 |
| 2025-04-09 | $10.55 | $11.20 | $10.34 | $11.03 | $11.03 | 69,287,830 |
| 2025-04-08 | $10.21 | $10.84 | $9.66 | $10.72 | $10.72 | 76,316,720 |
| 2025-04-07 | $10.84 | $11.65 | $9.90 | $10.21 | $10.21 | 84,397,180 |
| 2025-04-03 | $11.06 | $11.11 | $10.89 | $10.99 | $10.99 | 21,526,510 |
| 2025-04-02 | $11.00 | $11.15 | $10.91 | $10.92 | $10.92 | 17,828,580 |
| 2025-04-01 | $10.88 | $11.12 | $10.88 | $11.03 | $11.03 | 19,209,640 |
| 2025-03-31 | $11.25 | $11.25 | $10.87 | $10.91 | $10.91 | 26,458,610 |
| 2025-03-28 | $11.21 | $11.29 | $10.98 | $11.25 | $11.25 | 31,374,970 |
| 2025-03-27 | $11.34 | $11.38 | $11.16 | $11.25 | $11.25 | 22,464,240 |
| 2025-03-26 | $11.27 | $11.62 | $11.25 | $11.42 | $11.42 | 29,579,830 |
| 2025-03-25 | $11.33 | $11.48 | $11.26 | $11.33 | $11.33 | 20,762,130 |
| 2025-03-24 | $11.32 | $11.39 | $11.11 | $11.30 | $11.30 | 26,434,550 |
| 2025-03-21 | $11.57 | $11.60 | $11.23 | $11.32 | $11.32 | 29,070,600 |
| 2025-03-20 | $11.69 | $11.72 | $11.58 | $11.60 | $11.60 | 20,799,560 |
| 2025-03-19 | $11.80 | $11.82 | $11.58 | $11.70 | $11.70 | 36,869,160 |
| 2025-03-18 | $11.82 | $11.99 | $11.81 | $11.84 | $11.84 | 34,247,380 |
| 2025-03-17 | $12.00 | $12.01 | $11.79 | $11.83 | $11.83 | 30,209,970 |
| 2025-03-14 | $12.08 | $12.18 | $11.85 | $11.99 | $11.99 | 46,627,230 |
| 2025-03-13 | $12.12 | $12.25 | $11.79 | $12.00 | $12.00 | 45,849,630 |
| 2025-03-12 | $12.20 | $12.30 | $12.05 | $12.10 | $12.10 | 58,343,730 |
| 2025-03-11 | $11.50 | $12.19 | $11.45 | $12.19 | $12.19 | 94,039,650 |
| 2025-03-10 | $11.55 | $11.67 | $11.46 | $11.60 | $11.60 | 49,989,140 |
| 2025-03-07 | $11.25 | $11.64 | $11.23 | $11.48 | $11.48 | 53,475,200 |
| 2025-03-06 | $11.28 | $11.38 | $11.25 | $11.32 | $11.32 | 35,160,160 |
| 2025-03-05 | $11.50 | $11.50 | $11.07 | $11.25 | $11.25 | 47,478,300 |
| 2025-03-04 | $11.31 | $11.70 | $11.15 | $11.47 | $11.47 | 70,466,390 |
| 2025-03-03 | $11.11 | $11.50 | $11.11 | $11.27 | $11.27 | 63,426,340 |
| 2025-02-28 | $11.01 | $11.10 | $10.86 | $10.89 | $10.89 | 27,615,430 |
| 2025-02-27 | $11.24 | $11.47 | $10.92 | $11.08 | $11.08 | 32,218,030 |
| 2025-02-26 | $11.00 | $11.25 | $10.99 | $11.13 | $11.13 | 26,928,660 |
| 2025-02-25 | $11.07 | $11.25 | $10.98 | $11.06 | $11.06 | 24,711,460 |
| 2025-02-24 | $11.18 | $11.33 | $11.03 | $11.14 | $11.14 | 28,355,080 |
| 2025-02-20 | $11.28 | $11.58 | $11.16 | $11.23 | $11.23 | 57,862,720 |
| 2025-02-19 | $10.64 | $11.05 | $10.62 | $11.05 | $11.05 | 30,579,030 |
| 2025-02-18 | $10.98 | $10.98 | $10.63 | $10.68 | $10.68 | 25,562,990 |
| 2025-02-17 | $11.17 | $11.19 | $10.90 | $10.98 | $10.98 | 26,279,510 |
| 2025-02-14 | $11.18 | $11.26 | $11.07 | $11.14 | $11.14 | 19,329,210 |
| 2025-02-13 | $11.30 | $11.41 | $11.14 | $11.16 | $11.16 | 25,257,970 |
| 2025-02-12 | $11.17 | $11.33 | $11.13 | $11.30 | $11.30 | 26,056,100 |
| 2025-02-11 | $11.33 | $11.44 | $11.18 | $11.23 | $11.23 | 31,488,970 |
| 2025-02-10 | $11.33 | $11.37 | $11.15 | $11.28 | $11.28 | 25,673,910 |
| 2025-02-07 | $11.25 | $11.48 | $11.22 | $11.34 | $11.34 | 41,859,450 |
| 2025-02-06 | $10.85 | $11.59 | $10.82 | $11.40 | $11.40 | 51,485,460 |
| 2025-02-05 | $10.88 | $11.04 | $10.80 | $10.89 | $10.89 | 24,207,470 |
| 2025-01-27 | $10.88 | $10.98 | $10.63 | $10.66 | $10.66 | 18,985,490 |
| 2025-01-24 | $10.73 | $10.92 | $10.71 | $10.89 | $10.89 | 20,169,970 |
| 2025-01-23 | $10.82 | $11.14 | $10.74 | $10.74 | $10.74 | 30,810,930 |
| 2025-01-22 | $10.74 | $10.85 | $10.69 | $10.73 | $10.73 | 16,200,250 |
| 2025-01-21 | $10.95 | $11.00 | $10.66 | $10.78 | $10.78 | 23,092,300 |
| 2025-01-20 | $11.10 | $11.15 | $10.88 | $10.92 | $10.92 | 27,496,360 |
| 2025-01-17 | $11.20 | $11.20 | $10.92 | $11.11 | $11.11 | 34,401,960 |
| 2025-01-16 | $11.12 | $11.45 | $11.03 | $11.17 | $11.17 | 49,161,580 |
| 2025-01-15 | $11.00 | $11.34 | $10.81 | $11.03 | $11.03 | 44,520,530 |
| 2025-01-14 | $10.40 | $11.09 | $10.29 | $11.06 | $11.06 | 58,638,220 |
| 2025-01-13 | $10.23 | $10.63 | $10.15 | $10.43 | $10.43 | 38,863,660 |
| 2025-01-09 | $10.08 | $10.43 | $10.04 | $10.28 | $10.28 | 23,836,180 |
| 2025-01-08 | $10.31 | $10.38 | $9.90 | $10.13 | $10.13 | 28,421,130 |
| 2025-01-07 | $10.29 | $10.70 | $10.11 | $10.41 | $10.41 | 31,617,000 |
| 2025-01-06 | $9.95 | $10.54 | $9.91 | $10.29 | $10.29 | 38,813,060 |
| 2025-01-03 | $10.10 | $10.35 | $9.95 | $9.97 | $9.97 | 26,862,410 |
| 2025-01-02 | $10.30 | $10.38 | $9.97 | $10.07 | $10.07 | 20,305,710 |
| 2024-12-31 | $10.67 | $10.72 | $10.28 | $10.28 | $10.28 | 16,903,250 |
| 2024-12-30 | $10.64 | $10.72 | $10.56 | $10.66 | $10.66 | 12,621,550 |
| 2024-12-27 | $10.54 | $10.85 | $10.54 | $10.66 | $10.66 | 21,031,560 |
| 2024-12-26 | $10.51 | $10.71 | $10.51 | $10.58 | $10.58 | 11,175,430 |
| 2024-12-25 | $10.78 | $10.78 | $10.49 | $10.55 | $10.55 | 14,489,290 |
| 2024-12-24 | $10.63 | $10.83 | $10.62 | $10.79 | $10.79 | 16,334,780 |
| 2024-12-23 | $10.88 | $10.92 | $10.53 | $10.61 | $10.61 | 17,410,600 |
| 2024-12-20 | $10.83 | $10.92 | $10.74 | $10.84 | $10.84 | 14,323,030 |
| 2024-12-19 | $10.71 | $10.88 | $10.60 | $10.84 | $10.84 | 19,363,380 |
| 2024-12-18 | $10.90 | $10.98 | $10.80 | $10.82 | $10.82 | 16,285,650 |
| 2024-12-17 | $10.93 | $11.12 | $10.84 | $10.89 | $10.89 | 19,694,130 |
| 2024-12-16 | $11.10 | $11.15 | $10.90 | $10.95 | $10.95 | 21,933,200 |
| 2024-12-13 | $11.36 | $11.36 | $11.10 | $11.12 | $11.12 | 30,393,900 |
| 2024-12-12 | $11.44 | $11.48 | $11.28 | $11.43 | $11.43 | 25,580,230 |
| 2024-12-11 | $11.32 | $11.51 | $11.32 | $11.49 | $11.49 | 20,105,850 |
| 2024-12-10 | $11.65 | $11.70 | $11.36 | $11.37 | $11.37 | 30,569,930 |
| 2024-12-09 | $11.53 | $11.65 | $11.21 | $11.36 | $11.36 | 22,214,130 |
| 2024-12-06 | $11.47 | $11.61 | $11.30 | $11.55 | $11.55 | 25,967,360 |
| 2024-12-05 | $11.60 | $11.66 | $11.42 | $11.50 | $11.50 | 31,647,650 |
| 2024-12-04 | $11.95 | $12.00 | $11.60 | $11.71 | $11.71 | 46,888,680 |
| 2024-12-03 | $11.70 | $11.91 | $11.54 | $11.68 | $11.68 | 42,714,110 |
| 2024-12-02 | $11.48 | $11.78 | $11.42 | $11.70 | $11.70 | 37,314,610 |
| 2024-11-29 | $11.20 | $11.57 | $11.04 | $11.49 | $11.49 | 42,022,060 |
| 2024-11-28 | $11.34 | $11.47 | $11.18 | $11.23 | $11.23 | 25,512,740 |
| 2024-11-27 | $11.12 | $11.38 | $10.81 | $11.38 | $11.38 | 45,413,780 |
| 2024-11-26 | $11.49 | $11.78 | $11.27 | $11.29 | $11.29 | 35,691,100 |
| 2024-11-25 | $11.47 | $11.79 | $11.29 | $11.49 | $11.49 | 52,819,110 |
| 2024-11-22 | $11.60 | $12.17 | $11.31 | $11.59 | $11.59 | 87,100,970 |
| 2024-11-21 | $11.70 | $11.85 | $11.50 | $11.63 | $11.63 | 37,091,810 |
| 2024-11-20 | $11.56 | $11.80 | $11.51 | $11.70 | $11.70 | 40,863,480 |
| 2024-11-19 | $11.35 | $11.61 | $11.20 | $11.58 | $11.58 | 38,607,690 |
| 2024-11-18 | $11.75 | $11.83 | $11.26 | $11.35 | $11.35 | 42,830,460 |
| 2024-11-15 | $12.01 | $12.15 | $11.55 | $11.56 | $11.56 | 50,955,300 |
| 2024-11-14 | $12.70 | $12.74 | $12.04 | $12.08 | $12.08 | 67,007,190 |
| 2024-11-13 | $12.70 | $13.29 | $12.68 | $12.84 | $12.84 | 65,744,000 |
| 2024-11-12 | $13.00 | $13.20 | $12.62 | $12.75 | $12.75 | 68,740,630 |
| 2024-11-11 | $12.44 | $13.05 | $12.39 | $13.04 | $13.04 | 87,239,970 |
| 2024-11-08 | $13.20 | $13.39 | $12.60 | $12.65 | $12.65 | 127,838,350 |
| 2024-11-07 | $13.20 | $13.89 | $12.95 | $13.16 | $13.16 | 141,567,200 |
| 2024-11-06 | $13.16 | $14.30 | $12.80 | $13.60 | $13.60 | 242,711,570 |
| 2024-11-05 | $12.00 | $13.98 | $12.00 | $13.55 | $13.55 | 264,876,910 |
| 2024-11-04 | $13.70 | $13.70 | $12.12 | $12.72 | $12.72 | 305,394,910 |
| 2024-11-01 | $11.60 | $12.45 | $11.35 | $12.45 | $12.45 | 103,558,720 |
| 2024-10-31 | $10.38 | $11.32 | $10.30 | $11.32 | $11.32 | 172,910,120 |
| 2024-10-30 | $10.57 | $10.57 | $10.15 | $10.29 | $10.29 | 59,958,790 |
| 2024-10-29 | $10.21 | $11.20 | $10.16 | $10.58 | $10.58 | 97,005,810 |
| 2024-10-28 | $9.96 | $10.28 | $9.96 | $10.25 | $10.25 | 37,640,310 |
| 2024-10-25 | $9.69 | $10.36 | $9.68 | $10.07 | $10.07 | 54,780,390 |
| 2024-10-24 | $9.81 | $9.94 | $9.66 | $9.71 | $9.71 | 22,925,000 |
| 2024-10-23 | $9.78 | $10.00 | $9.67 | $9.88 | $9.88 | 42,622,190 |
| 2024-10-22 | $9.56 | $9.95 | $9.53 | $9.78 | $9.78 | 41,847,650 |
| 2024-10-21 | $9.49 | $9.79 | $9.48 | $9.59 | $9.59 | 37,118,530 |
| 2024-10-18 | $9.16 | $9.68 | $9.10 | $9.47 | $9.47 | 34,103,120 |
| 2024-10-17 | $9.41 | $9.47 | $9.14 | $9.14 | $9.14 | 22,435,160 |
| 2024-10-16 | $9.23 | $9.47 | $9.18 | $9.34 | $9.34 | 21,907,330 |
| 2024-10-15 | $9.58 | $9.64 | $9.31 | $9.31 | $9.31 | 23,981,040 |
| 2024-10-14 | $9.45 | $9.65 | $9.31 | $9.61 | $9.61 | 25,732,190 |
| 2024-10-11 | $9.90 | $9.94 | $9.31 | $9.43 | $9.43 | 30,296,610 |
| 2024-10-10 | $9.91 | $10.25 | $9.71 | $9.90 | $9.90 | 43,894,750 |
| 2024-10-09 | $10.64 | $10.66 | $9.88 | $9.92 | $9.92 | 62,055,630 |
| 2024-10-08 | $11.06 | $11.06 | $10.13 | $10.71 | $10.71 | 85,153,340 |
| 2024-09-30 | $9.50 | $10.05 | $9.49 | $10.05 | $10.05 | 68,067,000 |
| 2024-09-27 | $8.75 | $9.19 | $8.65 | $9.14 | $9.14 | 35,650,320 |
| 2024-09-26 | $8.22 | $8.53 | $8.17 | $8.52 | $8.52 | 28,558,210 |
| 2024-09-25 | $8.28 | $8.47 | $8.18 | $8.20 | $8.20 | 26,503,390 |
| 2024-09-24 | $7.92 | $8.19 | $7.92 | $8.18 | $8.18 | 23,413,090 |
| 2024-09-23 | $7.91 | $7.98 | $7.85 | $7.88 | $7.88 | 8,436,330 |
| 2024-09-20 | $7.89 | $7.94 | $7.82 | $7.92 | $7.92 | 10,112,480 |
| 2024-09-19 | $7.68 | $7.93 | $7.57 | $7.89 | $7.89 | 15,945,360 |
| 2024-09-18 | $7.71 | $7.74 | $7.52 | $7.67 | $7.67 | 8,631,500 |
| 2024-09-13 | $7.90 | $7.94 | $7.67 | $7.69 | $7.69 | 12,486,550 |
| 2024-09-12 | $7.91 | $8.04 | $7.88 | $7.90 | $7.90 | 10,807,430 |
| 2024-09-11 | $7.82 | $7.98 | $7.80 | $7.92 | $7.92 | 13,480,760 |
| 2024-09-10 | $7.83 | $7.98 | $7.73 | $7.89 | $7.89 | 19,152,930 |
| 2024-09-09 | $7.79 | $7.96 | $7.76 | $7.81 | $7.81 | 11,752,000 |
| 2024-09-06 | $7.95 | $7.98 | $7.78 | $7.80 | $7.80 | 10,166,520 |
| 2024-09-05 | $7.92 | $8.07 | $7.90 | $7.94 | $7.94 | 11,391,990 |
| 2024-09-04 | $7.90 | $8.00 | $7.82 | $7.91 | $7.91 | 11,122,780 |
| 2024-09-03 | $7.85 | $8.10 | $7.78 | $7.90 | $7.90 | 16,977,720 |
| 2024-09-02 | $7.89 | $8.01 | $7.81 | $7.83 | $7.83 | 17,102,830 |
| 2024-08-30 | $7.74 | $8.04 | $7.74 | $7.90 | $7.90 | 20,570,420 |
| 2024-08-29 | $7.52 | $7.81 | $7.49 | $7.77 | $7.77 | 16,697,330 |
| 2024-08-28 | $7.49 | $7.63 | $7.47 | $7.55 | $7.55 | 10,238,560 |
| 2024-08-27 | $7.72 | $7.74 | $7.47 | $7.49 | $7.49 | 13,832,990 |
| 2024-08-26 | $7.46 | $7.79 | $7.46 | $7.76 | $7.76 | 14,809,960 |
| 2024-08-23 | $7.49 | $7.53 | $7.38 | $7.46 | $7.46 | 8,102,410 |
| 2024-08-22 | $7.68 | $7.74 | $7.46 | $7.48 | $7.48 | 10,621,480 |
| 2024-08-21 | $7.57 | $7.74 | $7.53 | $7.68 | $7.68 | 9,765,620 |
| 2024-08-20 | $7.73 | $7.81 | $7.58 | $7.60 | $7.60 | 11,488,900 |
| 2024-08-19 | $7.66 | $7.85 | $7.66 | $7.73 | $7.73 | 9,571,590 |
| 2024-08-16 | $7.85 | $7.86 | $7.68 | $7.69 | $7.69 | 9,965,500 |
| 2024-08-15 | $7.69 | $7.90 | $7.65 | $7.80 | $7.80 | 11,233,030 |
| 2024-08-14 | $7.87 | $7.87 | $7.68 | $7.69 | $7.69 | 10,084,320 |
| 2024-08-13 | $7.82 | $7.90 | $7.76 | $7.87 | $7.87 | 8,602,900 |
| 2024-08-12 | $7.85 | $7.94 | $7.77 | $7.79 | $7.79 | 8,606,400 |
| 2024-08-09 | $8.09 | $8.14 | $7.93 | $7.94 | $7.94 | 9,923,560 |
| 2024-08-08 | $8.04 | $8.11 | $7.93 | $8.03 | $8.03 | 8,311,960 |
| 2024-08-07 | $8.11 | $8.14 | $8.00 | $8.08 | $8.08 | 9,083,880 |
| 2024-08-06 | $8.09 | $8.20 | $8.06 | $8.12 | $8.12 | 10,648,330 |
| 2024-08-05 | $8.23 | $8.39 | $8.03 | $8.04 | $8.04 | 15,417,970 |
| 2024-08-02 | $8.18 | $8.41 | $8.12 | $8.23 | $8.23 | 16,068,590 |
| 2024-08-01 | $8.32 | $8.42 | $8.19 | $8.22 | $8.22 | 15,623,800 |
| 2024-07-31 | $7.81 | $8.28 | $7.80 | $8.27 | $8.27 | 25,752,750 |
| 2024-07-30 | $7.78 | $7.86 | $7.72 | $7.81 | $7.81 | 7,738,210 |
| 2024-07-29 | $7.80 | $7.85 | $7.75 | $7.78 | $7.78 | 6,979,650 |
| 2024-07-26 | $7.68 | $7.89 | $7.67 | $7.82 | $7.82 | 8,580,850 |
| 2024-07-25 | $7.59 | $7.76 | $7.56 | $7.67 | $7.67 | 9,264,940 |
| 2024-07-24 | $7.75 | $7.82 | $7.59 | $7.61 | $7.61 | 13,406,830 |
| 2024-07-23 | $8.06 | $8.06 | $7.75 | $7.75 | $7.75 | 13,736,580 |
| 2024-07-22 | $8.07 | $8.18 | $8.01 | $8.06 | $8.06 | 9,330,000 |
| 2024-07-19 | $8.08 | $8.23 | $7.96 | $8.10 | $8.10 | 12,723,330 |
| 2024-07-18 | $8.09 | $8.17 | $7.97 | $8.14 | $8.14 | 10,136,160 |
| 2024-07-17 | $8.20 | $8.25 | $8.10 | $8.12 | $8.12 | 8,308,120 |
| 2024-07-16 | $8.21 | $8.24 | $8.13 | $8.21 | $8.21 | 8,586,700 |
| 2024-07-15 | $8.19 | $8.30 | $8.14 | $8.20 | $8.20 | 12,420,630 |
| 2024-07-12 | $8.28 | $8.34 | $8.17 | $8.21 | $8.21 | 13,815,550 |
| 2024-07-11 | $8.12 | $8.32 | $8.10 | $8.27 | $8.27 | 18,640,270 |
| 2024-07-10 | $8.07 | $8.20 | $7.93 | $7.95 | $7.95 | 11,589,500 |
| 2024-07-09 | $7.95 | $8.11 | $7.78 | $8.06 | $8.06 | 13,862,560 |
| 2024-07-08 | $8.22 | $8.26 | $7.92 | $7.96 | $7.96 | 12,235,510 |
| 2024-07-05 | $7.90 | $8.20 | $7.83 | $8.17 | $8.17 | 18,251,200 |
| 2024-07-04 | $8.24 | $8.29 | $7.91 | $7.92 | $7.92 | 18,579,370 |
| 2024-07-03 | $8.26 | $8.35 | $8.17 | $8.20 | $8.20 | 13,427,050 |
| 2024-07-02 | $8.51 | $8.55 | $8.27 | $8.32 | $8.32 | 29,982,110 |
| 2024-07-01 | $9.05 | $9.05 | $8.63 | $8.66 | $8.66 | 41,222,900 |
| 2024-06-28 | $8.56 | $8.77 | $8.56 | $8.62 | $8.62 | 12,863,710 |
| 2024-06-27 | $8.80 | $8.85 | $8.58 | $8.59 | $8.59 | 8,559,670 |
| 2024-06-26 | $8.60 | $8.84 | $8.51 | $8.82 | $8.82 | 11,400,590 |
| 2024-06-25 | $8.65 | $8.71 | $8.56 | $8.64 | $8.64 | 9,737,690 |
| 2024-06-24 | $8.81 | $8.81 | $8.52 | $8.60 | $8.60 | 14,331,640 |
| 2024-06-21 | $8.89 | $8.98 | $8.84 | $8.87 | $8.87 | 8,426,900 |
| 2024-06-20 | $9.10 | $9.10 | $8.86 | $8.88 | $8.88 | 9,866,880 |
| 2024-06-19 | $9.18 | $9.27 | $9.06 | $9.06 | $9.06 | 9,208,800 |
| 2024-06-18 | $9.05 | $9.28 | $9.03 | $9.17 | $9.17 | 13,323,680 |
| 2024-06-17 | $9.00 | $9.14 | $8.97 | $9.04 | $9.04 | 9,628,700 |
| 2024-06-14 | $8.90 | $9.05 | $8.82 | $9.01 | $9.01 | 12,937,860 |
| 2024-06-13 | $9.16 | $9.16 | $8.90 | $8.93 | $8.93 | 13,018,780 |
| 2024-06-12 | $8.95 | $9.24 | $8.94 | $9.16 | $9.16 | 16,218,190 |
| 2024-06-11 | $8.66 | $9.00 | $8.65 | $8.98 | $8.98 | 13,758,350 |
| 2024-06-07 | $8.95 | $8.99 | $8.76 | $8.86 | $8.86 | 17,568,910 |
| 2024-06-06 | $9.25 | $9.32 | $8.80 | $8.86 | $8.86 | 31,883,020 |
| 2024-06-05 | $9.37 | $9.42 | $9.24 | $9.26 | $9.26 | 10,101,800 |
| 2024-06-04 | $9.26 | $9.43 | $9.21 | $9.40 | $9.40 | 14,632,760 |
| 2024-06-03 | $9.56 | $9.58 | $9.13 | $9.24 | $9.24 | 21,390,820 |
| 2024-05-31 | $9.65 | $9.74 | $9.58 | $9.58 | $9.58 | 10,814,570 |
| 2024-05-30 | $9.81 | $9.90 | $9.63 | $9.66 | $9.66 | 17,056,930 |
| 2024-05-29 | $9.60 | $9.99 | $9.57 | $9.89 | $9.89 | 30,324,410 |
| 2024-05-28 | $9.72 | $9.89 | $9.60 | $9.62 | $9.62 | 16,604,750 |
| 2024-05-27 | $9.81 | $9.82 | $9.56 | $9.74 | $9.74 | 15,629,730 |
| 2024-05-24 | $9.61 | $9.83 | $9.59 | $9.73 | $9.73 | 16,949,700 |
| 2024-05-23 | $9.99 | $9.99 | $9.63 | $9.67 | $9.67 | 28,231,180 |
| 2024-05-22 | $10.14 | $10.37 | $10.08 | $10.12 | $10.12 | 28,205,400 |
| 2024-05-21 | $10.45 | $10.52 | $10.08 | $10.10 | $10.10 | 28,569,640 |
| 2024-05-20 | $10.35 | $10.57 | $10.26 | $10.52 | $10.52 | 38,242,890 |
| 2024-05-17 | $10.01 | $10.16 | $9.93 | $10.16 | $10.16 | 18,525,520 |
| 2024-05-16 | $10.18 | $10.27 | $9.97 | $10.01 | $10.01 | 18,346,630 |
| 2024-05-15 | $10.26 | $10.37 | $10.10 | $10.12 | $10.12 | 20,468,310 |
| 2024-05-14 | $10.29 | $10.44 | $10.20 | $10.26 | $10.26 | 23,346,280 |
| 2024-05-13 | $10.42 | $10.44 | $10.20 | $10.32 | $10.32 | 25,214,330 |
| 2024-05-10 | $10.75 | $10.83 | $10.44 | $10.59 | $10.59 | 34,426,420 |
| 2024-05-09 | $10.34 | $10.90 | $10.30 | $10.79 | $10.79 | 53,343,400 |
| 2024-05-08 | $10.10 | $10.65 | $10.01 | $10.43 | $10.43 | 54,426,760 |
| 2024-05-07 | $10.20 | $10.39 | $10.10 | $10.17 | $10.17 | 32,742,980 |
| 2024-05-06 | $9.97 | $10.15 | $9.84 | $10.00 | $10.00 | 31,448,030 |
| 2024-04-30 | $10.22 | $10.24 | $9.80 | $9.83 | $9.83 | 52,917,620 |
| 2024-04-29 | $9.99 | $10.51 | $9.92 | $10.47 | $10.47 | 39,069,970 |
| 2024-04-26 | $9.78 | $10.17 | $9.78 | $10.13 | $10.13 | 31,148,030 |
| 2024-04-25 | $9.80 | $10.01 | $9.75 | $9.88 | $9.88 | 21,564,020 |
| 2024-04-24 | $9.64 | $9.95 | $9.56 | $9.92 | $9.92 | 28,278,740 |
| 2024-04-23 | $9.97 | $10.02 | $9.60 | $9.65 | $9.65 | 35,884,530 |
| 2024-04-22 | $10.30 | $10.49 | $9.98 | $10.08 | $10.08 | 34,557,030 |
| 2024-04-19 | $10.57 | $10.87 | $10.26 | $10.35 | $10.35 | 48,963,250 |
| 2024-04-18 | $10.35 | $10.90 | $10.30 | $10.69 | $10.69 | 53,014,160 |
| 2024-04-17 | $10.27 | $10.60 | $10.27 | $10.52 | $10.52 | 41,913,350 |
| 2024-04-16 | $10.61 | $10.94 | $10.19 | $10.24 | $10.24 | 53,784,090 |
| 2024-04-15 | $10.58 | $10.85 | $10.24 | $10.72 | $10.72 | 53,056,220 |
| 2024-04-12 | $10.93 | $11.05 | $10.73 | $10.76 | $10.76 | 50,337,470 |
| 2024-04-11 | $10.90 | $11.38 | $10.78 | $11.00 | $11.00 | 74,834,220 |
| 2024-04-10 | $11.80 | $11.80 | $11.15 | $11.21 | $11.21 | 118,798,240 |
| 2024-04-09 | $10.62 | $11.80 | $10.55 | $11.80 | $11.80 | 82,721,420 |
| 2024-04-08 | $10.86 | $11.30 | $10.60 | $10.73 | $10.73 | 102,123,880 |
| 2024-04-03 | $10.53 | $11.13 | $10.34 | $10.75 | $10.75 | 109,918,890 |
| 2024-04-02 | $9.99 | $10.35 | $9.97 | $10.32 | $10.32 | 51,559,440 |
| 2024-04-01 | $9.74 | $10.10 | $9.72 | $10.02 | $10.02 | 31,554,340 |
| 2024-03-29 | $9.54 | $9.77 | $9.51 | $9.71 | $9.71 | 19,894,950 |
| 2024-03-28 | $9.29 | $9.60 | $9.26 | $9.52 | $9.52 | 18,693,260 |
| 2024-03-27 | $9.63 | $9.75 | $9.30 | $9.30 | $9.30 | 20,623,990 |
| 2024-03-26 | $9.75 | $9.83 | $9.50 | $9.67 | $9.67 | 22,126,460 |
| 2024-03-25 | $9.78 | $10.08 | $9.75 | $9.79 | $9.79 | 26,293,980 |
| 2024-03-22 | $10.07 | $10.17 | $9.78 | $9.85 | $9.85 | 29,056,730 |
| 2024-03-21 | $10.36 | $10.41 | $10.00 | $10.14 | $10.14 | 31,090,560 |
| 2024-03-20 | $10.14 | $10.32 | $10.05 | $10.25 | $10.25 | 29,755,200 |
| 2024-03-19 | $9.93 | $10.56 | $9.91 | $10.20 | $10.20 | 54,812,710 |
| 2024-03-18 | $9.72 | $10.14 | $9.61 | $10.02 | $10.02 | 56,854,730 |
| 2024-03-15 | $9.21 | $9.67 | $9.19 | $9.67 | $9.67 | 51,427,280 |
| 2024-03-14 | $9.42 | $9.53 | $9.24 | $9.31 | $9.31 | 30,356,160 |
| 2024-03-13 | $9.38 | $9.43 | $9.32 | $9.34 | $9.34 | 18,986,860 |
| 2024-03-12 | $9.53 | $9.55 | $9.32 | $9.40 | $9.40 | 26,585,770 |
| 2024-03-11 | $9.44 | $9.62 | $9.40 | $9.53 | $9.53 | 32,894,270 |
| 2024-03-08 | $9.35 | $9.48 | $9.22 | $9.44 | $9.44 | 34,400,560 |
| 2024-03-07 | $9.19 | $9.90 | $9.16 | $9.38 | $9.38 | 71,513,500 |
| 2024-03-06 | $9.10 | $9.22 | $8.98 | $9.12 | $9.12 | 23,058,220 |
| 2024-03-05 | $9.16 | $9.60 | $9.09 | $9.19 | $9.19 | 37,338,030 |
| 2024-03-04 | $9.31 | $9.45 | $9.16 | $9.21 | $9.21 | 20,856,520 |
| 2024-03-01 | $9.15 | $9.39 | $9.11 | $9.30 | $9.30 | 35,159,430 |
| 2024-02-29 | $8.83 | $9.20 | $8.83 | $9.04 | $9.04 | 41,320,580 |
| 2024-02-28 | $9.10 | $9.50 | $8.95 | $8.95 | $8.95 | 46,704,150 |
| 2024-02-27 | $8.90 | $9.07 | $8.83 | $9.07 | $9.07 | 23,296,810 |
| 2024-02-26 | $8.95 | $9.11 | $8.89 | $8.94 | $8.94 | 21,975,320 |
| 2024-02-23 | $8.95 | $8.99 | $8.81 | $8.96 | $8.96 | 27,750,020 |
| 2024-02-22 | $8.87 | $8.99 | $8.83 | $8.99 | $8.99 | 19,491,520 |
| 2024-02-21 | $8.82 | $9.17 | $8.82 | $8.91 | $8.91 | 32,675,540 |
| 2024-02-20 | $8.90 | $9.04 | $8.82 | $8.90 | $8.90 | 26,006,680 |
| 2024-02-19 | $9.01 | $9.38 | $8.97 | $9.06 | $9.06 | 58,631,760 |
| 2024-02-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2024-02-07 | $8.16 | $8.81 | $8.08 | $8.81 | $8.81 | 26,990,250 |
| 2024-02-06 | $7.08 | $8.01 | $7.07 | $8.01 | $8.01 | 28,291,730 |
| 2024-02-05 | $7.59 | $7.66 | $6.92 | $7.28 | $7.28 | 31,080,250 |
| 2024-02-02 | $8.10 | $8.24 | $7.36 | $7.66 | $7.66 | 23,015,820 |
| 2024-02-01 | $8.20 | $8.36 | $8.02 | $8.06 | $8.06 | 16,066,080 |
| 2024-01-31 | $8.45 | $8.59 | $8.23 | $8.24 | $8.24 | 15,403,640 |
| 2024-01-30 | $8.78 | $8.88 | $8.50 | $8.51 | $8.51 | 10,983,330 |
| 2024-01-29 | $8.98 | $9.10 | $8.81 | $8.85 | $8.85 | 11,717,810 |
| 2024-01-26 | $8.89 | $9.08 | $8.85 | $8.96 | $8.96 | 13,664,900 |
| 2024-01-25 | $8.57 | $8.91 | $8.53 | $8.91 | $8.91 | 14,773,250 |
| 2024-01-24 | $8.52 | $8.61 | $8.23 | $8.57 | $8.57 | 13,180,130 |
| 2024-01-23 | $8.38 | $8.55 | $8.19 | $8.50 | $8.50 | 13,353,990 |
| 2024-01-22 | $8.88 | $8.89 | $8.30 | $8.35 | $8.35 | 14,690,590 |
| 2024-01-19 | $8.90 | $9.12 | $8.85 | $8.88 | $8.88 | 9,408,660 |
| 2024-01-18 | $9.00 | $9.06 | $8.65 | $8.92 | $8.92 | 18,422,430 |
| 2024-01-17 | $9.43 | $9.45 | $9.04 | $9.04 | $9.04 | 13,540,060 |
| 2024-01-16 | $9.48 | $9.52 | $9.27 | $9.43 | $9.43 | 10,429,930 |
| 2024-01-15 | $9.60 | $9.66 | $9.43 | $9.45 | $9.45 | 7,279,130 |
| 2024-01-12 | $9.61 | $9.74 | $9.56 | $9.61 | $9.61 | 8,860,530 |
| 2024-01-11 | $9.41 | $9.69 | $9.37 | $9.62 | $9.62 | 10,784,300 |
| 2024-01-10 | $9.37 | $9.61 | $9.24 | $9.41 | $9.41 | 10,953,000 |
| 2024-01-09 | $9.40 | $9.52 | $9.26 | $9.41 | $9.41 | 13,411,060 |
| 2024-01-08 | $9.73 | $9.81 | $9.42 | $9.42 | $9.42 | 12,050,930 |
| 2024-01-05 | $9.87 | $10.01 | $9.69 | $9.75 | $9.75 | 9,749,900 |
| 2024-01-04 | $10.03 | $10.05 | $9.85 | $9.91 | $9.91 | 9,409,500 |
| 2024-01-03 | $10.07 | $10.15 | $10.01 | $10.06 | $10.06 | 7,958,680 |
| 2024-01-02 | $10.27 | $10.28 | $10.08 | $10.08 | $10.08 | 9,976,510 |
| 2024-01-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-12-29 | $10.10 | $10.23 | $10.08 | $10.18 | $10.18 | 11,881,210 |
| 2023-12-28 | $9.73 | $10.15 | $9.73 | $10.10 | $10.10 | 18,815,750 |
| 2023-12-27 | $9.75 | $9.78 | $9.56 | $9.75 | $9.75 | 7,976,990 |
| 2023-12-26 | $9.75 | $9.83 | $9.68 | $9.73 | $9.73 | 6,050,700 |
| 2023-12-25 | $9.72 | $9.91 | $9.69 | $9.78 | $9.78 | 9,236,490 |
| 2023-12-22 | $9.58 | $9.82 | $9.42 | $9.71 | $9.71 | 15,136,370 |
| 2023-12-21 | $9.31 | $9.61 | $9.31 | $9.54 | $9.54 | 10,181,460 |
| 2023-12-20 | $9.53 | $9.59 | $9.38 | $9.39 | $9.39 | 9,125,550 |
| 2023-12-19 | $9.60 | $9.71 | $9.48 | $9.53 | $9.53 | 11,446,460 |
| 2023-12-18 | $9.96 | $9.98 | $9.60 | $9.65 | $9.65 | 16,115,190 |
| 2023-12-15 | $10.04 | $10.16 | $9.96 | $9.96 | $9.96 | 14,917,120 |
| 2023-12-14 | $10.12 | $10.21 | $10.00 | $10.00 | $10.00 | 8,097,380 |
| 2023-12-13 | $10.24 | $10.24 | $10.04 | $10.05 | $10.05 | 10,164,710 |
| 2023-12-12 | $10.32 | $10.32 | $10.19 | $10.25 | $10.25 | 7,900,430 |
| 2023-12-11 | $10.21 | $10.35 | $10.06 | $10.30 | $10.30 | 13,124,820 |
| 2023-12-08 | $10.43 | $10.44 | $10.25 | $10.27 | $10.27 | 11,369,300 |
| 2023-12-07 | $10.46 | $10.47 | $10.26 | $10.40 | $10.40 | 10,858,530 |
| 2023-12-06 | $10.09 | $10.52 | $10.08 | $10.46 | $10.46 | 20,085,420 |
| 2023-12-05 | $10.32 | $10.39 | $10.09 | $10.09 | $10.09 | 9,055,580 |
| 2023-12-04 | $10.30 | $10.44 | $10.30 | $10.36 | $10.36 | 7,391,900 |
| 2023-12-01 | $10.31 | $10.37 | $10.23 | $10.28 | $10.28 | 7,111,210 |
| 2023-11-30 | $10.45 | $10.49 | $10.27 | $10.35 | $10.35 | 7,688,740 |
| 2023-11-29 | $10.45 | $10.60 | $10.44 | $10.45 | $10.45 | 6,960,050 |
| 2023-11-28 | $10.34 | $10.47 | $10.27 | $10.45 | $10.45 | 6,251,010 |
| 2023-11-27 | $10.45 | $10.50 | $10.34 | $10.36 | $10.36 | 6,808,950 |
| 2023-11-24 | $10.63 | $10.65 | $10.40 | $10.46 | $10.46 | 12,914,030 |
| 2023-11-23 | $10.59 | $10.67 | $10.54 | $10.65 | $10.65 | 10,080,100 |
| 2023-11-22 | $10.78 | $10.84 | $10.60 | $10.60 | $10.60 | 9,580,620 |
| 2023-11-21 | $10.90 | $11.04 | $10.80 | $10.80 | $10.80 | 13,304,480 |
| 2023-11-20 | $10.70 | $10.93 | $10.58 | $10.88 | $10.88 | 16,228,880 |
| 2023-11-17 | $10.65 | $10.72 | $10.60 | $10.67 | $10.67 | 9,115,410 |
| 2023-11-16 | $10.75 | $10.81 | $10.68 | $10.68 | $10.68 | 9,707,930 |
| 2023-11-15 | $10.78 | $10.82 | $10.71 | $10.76 | $10.76 | 12,307,870 |
| 2023-11-14 | $10.59 | $10.72 | $10.59 | $10.67 | $10.67 | 7,678,600 |
| 2023-11-13 | $10.56 | $10.63 | $10.54 | $10.62 | $10.62 | 7,516,740 |
| 2023-11-10 | $10.60 | $10.66 | $10.54 | $10.54 | $10.54 | 7,835,060 |
| 2023-11-09 | $10.65 | $10.74 | $10.63 | $10.64 | $10.64 | 8,641,080 |
| 2023-11-08 | $10.77 | $10.78 | $10.58 | $10.69 | $10.69 | 9,646,350 |
| 2023-11-07 | $10.72 | $10.83 | $10.65 | $10.78 | $10.78 | 12,475,410 |
| 2023-11-06 | $10.85 | $10.85 | $10.62 | $10.75 | $10.75 | 21,837,740 |
| 2023-11-03 | $10.59 | $10.75 | $10.56 | $10.69 | $10.69 | 9,009,500 |
| 2023-11-02 | $10.68 | $10.77 | $10.54 | $10.54 | $10.54 | 8,460,310 |
| 2023-11-01 | $10.68 | $10.75 | $10.63 | $10.68 | $10.68 | 12,387,030 |
| 2023-10-31 | $10.62 | $10.73 | $10.50 | $10.69 | $10.69 | 15,932,050 |
| 2023-10-30 | $10.37 | $10.63 | $10.31 | $10.58 | $10.58 | 15,004,230 |
| 2023-10-27 | $10.11 | $10.44 | $10.10 | $10.38 | $10.38 | 16,157,200 |
| 2023-10-26 | $10.10 | $10.22 | $9.97 | $10.19 | $10.19 | 12,317,200 |
| 2023-10-25 | $10.10 | $10.33 | $10.10 | $10.16 | $10.16 | 14,793,990 |
| 2023-10-24 | $10.00 | $10.67 | $9.85 | $10.26 | $10.26 | 28,933,250 |
| 2023-10-23 | $10.20 | $10.56 | $10.01 | $10.06 | $10.06 | 20,299,360 |
| 2023-10-20 | $10.16 | $10.38 | $10.12 | $10.20 | $10.20 | 11,171,050 |
| 2023-10-19 | $10.23 | $10.42 | $10.16 | $10.16 | $10.16 | 9,963,700 |
| 2023-10-18 | $10.65 | $10.65 | $10.24 | $10.24 | $10.24 | 13,911,450 |
| 2023-10-17 | $10.71 | $10.80 | $10.65 | $10.66 | $10.66 | 6,264,850 |
| 2023-10-16 | $10.90 | $10.93 | $10.65 | $10.71 | $10.71 | 9,230,020 |
| 2023-10-13 | $10.99 | $11.00 | $10.84 | $10.88 | $10.88 | 8,314,980 |
| 2023-10-12 | $10.90 | $11.08 | $10.86 | $11.08 | $11.08 | 11,477,390 |
| 2023-10-11 | $10.96 | $10.97 | $10.85 | $10.85 | $10.85 | 7,302,870 |
| 2023-10-10 | $10.76 | $11.03 | $10.76 | $10.90 | $10.90 | 10,129,560 |
| 2023-10-09 | $10.87 | $10.87 | $10.70 | $10.74 | $10.74 | 7,047,770 |
| 2023-09-28 | $10.87 | $10.99 | $10.84 | $10.87 | $10.87 | 7,096,300 |
| 2023-09-27 | $10.77 | $11.02 | $10.74 | $10.86 | $10.86 | 9,148,100 |
| 2023-09-26 | $10.99 | $11.01 | $10.80 | $10.80 | $10.80 | 8,868,420 |
| 2023-09-25 | $11.25 | $11.25 | $10.98 | $10.99 | $10.99 | 10,280,260 |
| 2023-09-22 | $11.06 | $11.24 | $11.04 | $11.22 | $11.22 | 7,035,330 |
| 2023-09-21 | $11.07 | $11.18 | $11.02 | $11.05 | $11.05 | 5,444,460 |
| 2023-09-20 | $11.22 | $11.27 | $11.09 | $11.09 | $11.09 | 7,254,500 |
| 2023-09-19 | $11.42 | $11.47 | $11.23 | $11.29 | $11.29 | 8,515,740 |
| 2023-09-18 | $11.37 | $11.60 | $11.26 | $11.47 | $11.47 | 11,719,180 |
| 2023-09-15 | $11.38 | $11.50 | $11.35 | $11.37 | $11.37 | 9,659,720 |
| 2023-09-14 | $11.38 | $11.43 | $11.30 | $11.35 | $11.35 | 6,415,040 |
| 2023-09-13 | $11.42 | $11.52 | $11.31 | $11.38 | $11.38 | 6,056,840 |
| 2023-09-12 | $11.50 | $11.54 | $11.37 | $11.45 | $11.45 | 6,909,080 |
| 2023-09-11 | $11.28 | $11.52 | $11.23 | $11.44 | $11.44 | 8,642,120 |
| 2023-09-08 | $11.38 | $11.44 | $11.30 | $11.31 | $11.31 | 7,452,280 |
| 2023-09-07 | $11.58 | $11.63 | $11.36 | $11.39 | $11.39 | 9,383,260 |
| 2023-09-06 | $11.92 | $11.93 | $11.56 | $11.64 | $11.64 | 10,072,560 |
| 2023-09-05 | $11.61 | $11.71 | $11.49 | $11.69 | $11.69 | 14,130,120 |
| 2023-09-04 | $11.26 | $11.73 | $11.25 | $11.67 | $11.67 | 22,662,400 |
| 2023-09-01 | $11.11 | $11.25 | $11.06 | $11.21 | $11.21 | 7,179,060 |
| 2023-08-31 | $11.19 | $11.26 | $11.03 | $11.06 | $11.06 | 8,169,840 |
| 2023-08-30 | $11.35 | $11.46 | $11.20 | $11.20 | $11.20 | 11,553,490 |
| 2023-08-29 | $11.08 | $11.45 | $11.03 | $11.37 | $11.37 | 11,846,660 |
| 2023-08-28 | $11.45 | $11.60 | $11.08 | $11.12 | $11.12 | 17,052,490 |
| 2023-08-25 | $11.04 | $11.14 | $10.83 | $10.90 | $10.90 | 9,471,310 |
| 2023-08-24 | $11.07 | $11.22 | $10.94 | $11.08 | $11.08 | 10,391,280 |
| 2023-08-23 | $11.44 | $11.45 | $11.04 | $11.05 | $11.05 | 11,138,030 |
| 2023-08-22 | $11.46 | $11.60 | $11.19 | $11.44 | $11.44 | 10,744,040 |
| 2023-08-21 | $11.56 | $11.74 | $11.41 | $11.46 | $11.46 | 10,468,200 |
| 2023-08-18 | $11.92 | $11.94 | $11.60 | $11.61 | $11.61 | 7,945,230 |
| 2023-08-17 | $11.70 | $11.90 | $11.55 | $11.87 | $11.87 | 10,388,590 |
| 2023-08-16 | $12.09 | $12.16 | $11.75 | $11.75 | $11.75 | 13,774,090 |
| 2023-08-15 | $12.33 | $12.37 | $12.12 | $12.13 | $12.13 | 8,713,210 |
| 2023-08-14 | $12.30 | $12.45 | $12.17 | $12.32 | $12.32 | 9,279,170 |
| 2023-08-11 | $12.73 | $12.77 | $12.39 | $12.41 | $12.41 | 10,340,100 |
| 2023-08-10 | $12.73 | $12.84 | $12.70 | $12.73 | $12.73 | 5,394,960 |
| 2023-08-09 | $12.89 | $12.96 | $12.74 | $12.79 | $12.79 | 8,230,860 |
| 2023-08-08 | $12.88 | $13.01 | $12.78 | $12.90 | $12.90 | 10,159,610 |
| 2023-08-07 | $12.77 | $13.08 | $12.71 | $12.90 | $12.90 | 18,059,810 |
| 2023-08-04 | $12.76 | $12.84 | $12.70 | $12.78 | $12.78 | 9,968,140 |
| 2023-08-03 | $12.63 | $12.75 | $12.60 | $12.68 | $12.68 | 8,023,560 |
| 2023-08-02 | $12.74 | $12.84 | $12.68 | $12.71 | $12.71 | 10,789,680 |
| 2023-08-01 | $12.63 | $12.74 | $12.57 | $12.72 | $12.72 | 12,190,930 |
| 2023-07-31 | $12.55 | $12.76 | $12.47 | $12.62 | $12.62 | 15,709,950 |
| 2023-07-28 | $12.25 | $12.49 | $12.19 | $12.44 | $12.44 | 10,328,190 |
| 2023-07-27 | $12.42 | $12.48 | $12.25 | $12.29 | $12.29 | 9,121,650 |
| 2023-07-26 | $12.45 | $12.48 | $12.36 | $12.42 | $12.42 | 6,525,950 |
| 2023-07-25 | $12.34 | $12.50 | $12.34 | $12.45 | $12.45 | 10,593,030 |
| 2023-07-24 | $12.30 | $12.34 | $12.22 | $12.24 | $12.24 | 6,715,330 |
| 2023-07-21 | $12.33 | $12.44 | $12.28 | $12.34 | $12.34 | 6,640,070 |
| 2023-07-20 | $12.38 | $12.52 | $12.31 | $12.35 | $12.35 | 9,374,140 |
| 2023-07-19 | $12.42 | $12.48 | $12.33 | $12.38 | $12.38 | 6,982,110 |
| 2023-07-18 | $12.41 | $12.50 | $12.32 | $12.46 | $12.46 | 9,533,020 |
| 2023-07-17 | $12.60 | $12.61 | $12.37 | $12.39 | $12.39 | 18,849,010 |
| 2023-07-14 | $13.17 | $13.22 | $13.02 | $13.03 | $13.03 | 10,887,340 |
| 2023-07-13 | $13.12 | $13.29 | $13.12 | $13.17 | $13.17 | 14,251,730 |
| 2023-07-12 | $13.09 | $13.28 | $13.02 | $13.10 | $13.10 | 15,092,430 |
| 2023-07-11 | $13.20 | $13.22 | $12.97 | $13.17 | $13.17 | 15,054,560 |
| 2023-07-10 | $13.30 | $13.48 | $13.14 | $13.20 | $13.20 | 16,137,740 |
| 2023-07-07 | $13.25 | $13.51 | $13.14 | $13.39 | $13.39 | 22,274,310 |
| 2023-07-06 | $13.61 | $13.62 | $13.22 | $13.35 | $13.35 | 37,016,280 |
| 2023-07-05 | $12.81 | $13.95 | $12.81 | $13.79 | $13.79 | 78,408,810 |
| 2023-07-04 | $13.25 | $13.39 | $12.92 | $12.94 | $12.94 | 21,867,540 |
| 2023-07-03 | $12.90 | $13.03 | $12.88 | $12.92 | $12.92 | 10,686,810 |
| 2023-06-30 | $12.72 | $12.93 | $12.72 | $12.87 | $12.87 | 10,305,230 |
| 2023-06-29 | $12.50 | $12.89 | $12.50 | $12.78 | $12.78 | 14,023,310 |
| 2023-06-28 | $12.69 | $12.73 | $12.36 | $12.58 | $12.58 | 9,663,110 |
| 2023-06-27 | $12.64 | $12.72 | $12.58 | $12.68 | $12.68 | 5,951,290 |
| 2023-06-26 | $12.50 | $12.72 | $12.50 | $12.59 | $12.59 | 8,770,430 |
| 2023-06-21 | $12.84 | $12.91 | $12.58 | $12.58 | $12.58 | 10,528,070 |
| 2023-06-20 | $12.86 | $12.99 | $12.79 | $12.87 | $12.87 | 7,505,220 |
| 2023-06-19 | $13.02 | $13.05 | $12.85 | $12.88 | $12.88 | 9,750,310 |
| 2023-06-16 | $12.98 | $13.05 | $12.91 | $13.05 | $13.05 | 11,463,640 |
| 2023-06-15 | $12.77 | $13.03 | $12.65 | $12.98 | $12.98 | 16,554,220 |
| 2023-06-14 | $12.80 | $12.89 | $12.70 | $12.74 | $12.74 | 7,949,210 |
| 2023-06-13 | $12.77 | $12.88 | $12.73 | $12.77 | $12.77 | 6,803,980 |
| 2023-06-12 | $12.71 | $12.88 | $12.65 | $12.81 | $12.81 | 7,749,450 |
| 2023-06-09 | $12.65 | $12.81 | $12.65 | $12.69 | $12.69 | 6,703,780 |
| 2023-06-08 | $12.68 | $12.77 | $12.58 | $12.67 | $12.67 | 5,870,610 |
| 2023-06-07 | $12.78 | $12.85 | $12.63 | $12.67 | $12.67 | 7,192,950 |
| 2023-06-06 | $13.01 | $13.04 | $12.76 | $12.79 | $12.79 | 7,701,450 |
| 2023-06-05 | $13.14 | $13.15 | $12.95 | $13.01 | $13.01 | 8,322,380 |
| 2023-06-02 | $12.89 | $13.17 | $12.87 | $13.14 | $13.14 | 15,460,050 |
| 2023-06-01 | $12.76 | $12.94 | $12.72 | $12.85 | $12.85 | 9,400,700 |
| 2023-05-31 | $12.83 | $12.83 | $12.68 | $12.78 | $12.78 | 8,276,480 |
| 2023-05-30 | $12.73 | $12.85 | $12.60 | $12.84 | $12.84 | 9,155,280 |
| 2023-05-29 | $12.91 | $12.93 | $12.73 | $12.79 | $12.79 | 7,194,430 |
| 2023-05-26 | $12.83 | $12.86 | $12.65 | $12.80 | $12.80 | 8,610,510 |
| 2023-05-25 | $13.01 | $13.02 | $12.74 | $12.81 | $12.81 | 11,500,970 |
| 2023-05-24 | $12.91 | $13.06 | $12.91 | $12.93 | $12.93 | 8,351,790 |
| 2023-05-23 | $13.04 | $13.09 | $12.97 | $12.98 | $12.98 | 6,794,980 |
| 2023-05-22 | $13.02 | $13.08 | $12.93 | $13.04 | $13.04 | 6,514,480 |
| 2023-05-19 | $13.00 | $13.08 | $12.91 | $13.03 | $13.03 | 8,565,770 |
| 2023-05-18 | $13.23 | $13.29 | $12.99 | $13.08 | $13.08 | 11,115,550 |
| 2023-05-17 | $13.15 | $13.31 | $13.13 | $13.23 | $13.23 | 8,279,930 |
| 2023-05-16 | $13.32 | $13.42 | $13.14 | $13.20 | $13.20 | 11,135,290 |
| 2023-05-15 | $12.79 | $13.29 | $12.78 | $13.28 | $13.28 | 19,392,790 |
| 2023-05-12 | $13.01 | $13.06 | $12.78 | $12.79 | $12.79 | 15,120,750 |
| 2023-05-11 | $13.12 | $13.19 | $13.04 | $13.07 | $13.07 | 8,791,220 |
| 2023-05-10 | $13.15 | $13.28 | $13.06 | $13.11 | $13.11 | 12,233,420 |
| 2023-05-09 | $13.10 | $13.49 | $12.90 | $13.19 | $13.19 | 25,862,410 |
| 2023-05-08 | $12.91 | $13.18 | $12.91 | $13.07 | $13.07 | 13,868,370 |
| 2023-05-05 | $13.28 | $13.34 | $12.89 | $12.92 | $12.92 | 24,040,420 |
| 2023-05-04 | $13.48 | $13.48 | $13.25 | $13.26 | $13.26 | 25,111,270 |
| 2023-05-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2023-05-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2023-04-28 | $13.61 | $13.84 | $13.55 | $13.77 | $13.77 | 13,466,950 |
| 2023-04-27 | $13.69 | $13.73 | $13.52 | $13.59 | $13.59 | 11,381,920 |
| 2023-04-26 | $13.47 | $13.86 | $13.33 | $13.70 | $13.70 | 16,157,690 |
| 2023-04-25 | $13.87 | $13.95 | $13.27 | $13.52 | $13.52 | 25,940,580 |
| 2023-04-24 | $14.00 | $14.17 | $13.81 | $13.87 | $13.87 | 20,021,880 |
| 2023-04-21 | $14.48 | $14.54 | $14.00 | $14.02 | $14.02 | 28,392,820 |
| 2023-04-20 | $14.62 | $14.70 | $14.30 | $14.47 | $14.47 | 23,905,610 |
| 2023-04-19 | $14.96 | $15.09 | $14.65 | $14.71 | $14.71 | 31,813,430 |
| 2023-04-18 | $15.18 | $15.47 | $14.98 | $15.02 | $15.02 | 32,652,260 |
| 2023-04-17 | $15.30 | $15.37 | $14.92 | $15.29 | $15.29 | 39,784,080 |
| 2023-04-14 | $15.41 | $15.64 | $15.12 | $15.27 | $15.27 | 58,013,160 |
| 2023-04-13 | $15.25 | $16.00 | $15.23 | $15.48 | $15.48 | 101,425,650 |
| 2023-04-12 | $15.00 | $15.22 | $14.82 | $15.02 | $15.02 | 43,045,090 |
| 2023-04-11 | $14.31 | $14.90 | $14.19 | $14.90 | $14.90 | 42,813,100 |
| 2023-04-10 | $14.54 | $14.54 | $14.24 | $14.26 | $14.26 | 15,990,240 |
| 2023-04-07 | $14.57 | $14.67 | $14.50 | $14.54 | $14.54 | 15,497,480 |
| 2023-04-06 | $14.39 | $14.67 | $14.26 | $14.62 | $14.62 | 22,801,900 |
| 2023-04-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2023-04-04 | $14.45 | $14.57 | $14.38 | $14.43 | $14.43 | 16,949,310 |
| 2023-04-03 | $14.15 | $14.57 | $14.11 | $14.52 | $14.52 | 26,684,340 |
| 2023-03-31 | $14.06 | $14.24 | $14.05 | $14.15 | $14.15 | 12,573,930 |
| 2023-03-30 | $13.94 | $14.07 | $13.70 | $14.06 | $14.06 | 16,217,060 |
| 2023-03-29 | $14.08 | $14.14 | $13.93 | $13.97 | $13.97 | 10,867,060 |
| 2023-03-28 | $14.26 | $14.27 | $14.02 | $14.05 | $14.05 | 13,863,740 |
| 2023-03-27 | $14.28 | $14.40 | $14.17 | $14.23 | $14.23 | 17,318,490 |
| 2023-03-24 | $14.30 | $14.35 | $14.22 | $14.28 | $14.28 | 10,836,200 |
| 2023-03-23 | $14.21 | $14.31 | $14.18 | $14.30 | $14.30 | 11,997,580 |
| 2023-03-22 | $14.36 | $14.43 | $14.19 | $14.26 | $14.26 | 15,981,950 |
| 2023-03-21 | $14.10 | $14.32 | $14.07 | $14.32 | $14.32 | 17,294,010 |
| 2023-03-20 | $14.01 | $14.21 | $13.94 | $14.07 | $14.07 | 15,984,010 |
| 2023-03-17 | $14.10 | $14.27 | $14.07 | $14.07 | $14.07 | 17,139,230 |
| 2023-03-16 | $14.25 | $14.33 | $14.00 | $14.02 | $14.02 | 15,934,520 |
| 2023-03-15 | $14.32 | $14.50 | $14.32 | $14.37 | $14.37 | 12,452,080 |
| 2023-03-14 | $14.37 | $14.52 | $14.04 | $14.27 | $14.27 | 18,259,130 |
| 2023-03-13 | $14.44 | $14.58 | $14.33 | $14.44 | $14.44 | 13,757,280 |
| 2023-03-10 | $14.68 | $14.71 | $14.47 | $14.48 | $14.48 | 15,405,490 |
| 2023-03-09 | $14.86 | $14.93 | $14.73 | $14.76 | $14.76 | 13,177,820 |
| 2023-03-08 | $14.53 | $14.74 | $14.53 | $14.73 | $14.73 | 15,024,460 |
| 2023-03-07 | $14.88 | $15.02 | $14.66 | $14.67 | $14.67 | 20,714,520 |
| 2023-03-06 | $15.08 | $15.13 | $14.75 | $14.95 | $14.95 | 27,489,830 |
| 2023-03-03 | $15.19 | $15.29 | $14.94 | $15.13 | $15.13 | 29,477,900 |
| 2023-03-02 | $15.70 | $15.74 | $15.06 | $15.20 | $15.20 | 85,679,880 |
| 2023-03-01 | $16.01 | $16.17 | $15.92 | $16.17 | $16.17 | 17,216,230 |
| 2023-02-28 | $15.96 | $16.15 | $15.80 | $16.02 | $16.02 | 15,525,960 |
| 2023-02-27 | $16.00 | $16.16 | $15.79 | $15.96 | $15.96 | 16,140,060 |
| 2023-02-24 | $16.25 | $16.25 | $15.99 | $16.12 | $16.12 | 17,111,390 |
| 2023-02-23 | $16.11 | $16.29 | $16.10 | $16.27 | $16.27 | 16,426,810 |
| 2023-02-22 | $16.21 | $16.27 | $16.08 | $16.19 | $16.19 | 19,539,380 |
| 2023-02-21 | $16.00 | $16.43 | $15.96 | $16.33 | $16.33 | 37,146,500 |
| 2023-02-20 | $15.63 | $16.03 | $15.50 | $15.99 | $15.99 | 26,418,820 |
| 2023-02-17 | $15.61 | $15.97 | $15.61 | $15.66 | $15.66 | 27,309,960 |
| 2023-02-16 | $16.19 | $16.31 | $15.48 | $15.67 | $15.67 | 39,446,870 |
| 2023-02-15 | $16.37 | $16.43 | $16.10 | $16.15 | $16.15 | 22,636,480 |
| 2023-02-14 | $16.38 | $16.61 | $16.30 | $16.37 | $16.37 | 27,321,540 |
| 2023-02-13 | $16.18 | $16.40 | $16.13 | $16.34 | $16.34 | 22,271,540 |
| 2023-02-10 | $16.43 | $16.47 | $16.10 | $16.23 | $16.23 | 27,405,080 |
| 2023-02-09 | $16.32 | $16.55 | $16.27 | $16.48 | $16.48 | 22,543,720 |
| 2023-02-08 | $16.60 | $16.72 | $16.33 | $16.33 | $16.33 | 28,834,250 |
| 2023-02-07 | $16.52 | $16.70 | $16.37 | $16.69 | $16.69 | 32,655,260 |
| 2023-02-06 | $16.45 | $16.60 | $16.25 | $16.54 | $16.54 | 27,778,710 |
| 2023-02-03 | $17.08 | $17.09 | $16.44 | $16.67 | $16.67 | 53,393,360 |
| 2023-02-02 | $17.15 | $17.44 | $17.00 | $17.23 | $17.23 | 49,309,520 |
| 2023-02-01 | $16.61 | $17.62 | $16.60 | $17.35 | $17.35 | 87,060,940 |
| 2023-01-31 | $16.17 | $16.51 | $16.10 | $16.41 | $16.41 | 36,121,370 |
| 2023-01-30 | $16.17 | $16.61 | $16.12 | $16.28 | $16.28 | 62,387,950 |
| 2023-01-20 | $15.20 | $16.05 | $15.20 | $15.84 | $15.84 | 52,208,580 |
| 2023-01-19 | $15.21 | $15.32 | $15.12 | $15.28 | $15.28 | 16,369,980 |
| 2023-01-18 | $15.29 | $15.39 | $15.21 | $15.25 | $15.25 | 16,879,690 |
| 2023-01-17 | $15.27 | $15.42 | $15.15 | $15.28 | $15.28 | 20,291,330 |
| 2023-01-16 | $15.08 | $15.46 | $15.08 | $15.25 | $15.25 | 30,144,290 |
| 2023-01-13 | $15.08 | $15.19 | $14.83 | $15.03 | $15.03 | 18,887,500 |
| 2023-01-12 | $15.16 | $15.27 | $14.78 | $14.98 | $14.98 | 23,765,290 |
| 2023-01-11 | $15.05 | $15.48 | $15.05 | $15.08 | $15.08 | 35,690,370 |
| 2023-01-10 | $15.08 | $15.20 | $14.91 | $15.00 | $15.00 | 23,827,520 |
| 2023-01-09 | $14.97 | $15.25 | $14.88 | $15.14 | $15.14 | 47,376,580 |
| 2023-01-06 | $14.53 | $15.05 | $14.50 | $14.84 | $14.84 | 41,200,880 |
| 2023-01-05 | $14.33 | $14.75 | $14.20 | $14.58 | $14.58 | 30,048,690 |
| 2023-01-04 | $14.50 | $14.50 | $14.16 | $14.24 | $14.24 | 18,661,000 |
| 2023-01-03 | $14.01 | $14.70 | $14.01 | $14.49 | $14.49 | 27,979,270 |
| 2023-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-30 | $14.28 | $14.35 | $13.98 | $14.00 | $14.00 | 19,064,570 |
| 2022-12-29 | $14.36 | $14.55 | $14.24 | $14.26 | $14.26 | 16,359,570 |
| 2022-12-28 | $14.32 | $14.69 | $14.24 | $14.43 | $14.43 | 27,653,250 |
| 2022-12-27 | $14.06 | $14.46 | $13.94 | $14.43 | $14.43 | 24,946,540 |
| 2022-12-26 | $13.90 | $14.06 | $13.82 | $14.03 | $14.03 | 13,946,620 |
| 2022-12-23 | $13.40 | $14.04 | $13.40 | $13.91 | $13.91 | 22,257,170 |
| 2022-12-22 | $14.06 | $14.08 | $13.53 | $13.55 | $13.55 | 21,329,430 |
| 2022-12-21 | $14.10 | $14.24 | $13.81 | $13.93 | $13.93 | 16,218,560 |
| 2022-12-20 | $14.27 | $14.31 | $14.02 | $14.15 | $14.15 | 14,797,240 |
| 2022-12-19 | $14.30 | $14.73 | $14.10 | $14.18 | $14.18 | 27,963,670 |
| 2022-12-16 | $14.61 | $14.67 | $14.29 | $14.39 | $14.39 | 20,599,510 |
| 2022-12-15 | $14.69 | $14.79 | $14.38 | $14.78 | $14.78 | 22,312,830 |
| 2022-12-14 | $14.84 | $15.11 | $14.69 | $14.75 | $14.75 | 24,702,800 |
| 2022-12-13 | $14.55 | $15.20 | $14.54 | $14.90 | $14.90 | 48,763,710 |
| 2022-12-12 | $14.96 | $14.96 | $14.55 | $14.60 | $14.60 | 26,232,880 |
| 2022-12-09 | $14.80 | $15.09 | $14.73 | $15.02 | $15.02 | 24,611,220 |
| 2022-12-08 | $14.91 | $15.03 | $14.76 | $14.81 | $14.81 | 17,703,490 |
| 2022-12-07 | $14.91 | $15.13 | $14.90 | $14.95 | $14.95 | 23,582,160 |
| 2022-12-06 | $14.90 | $15.04 | $14.80 | $14.98 | $14.98 | 24,186,960 |
| 2022-12-05 | $14.51 | $15.14 | $14.48 | $15.03 | $15.03 | 44,003,650 |
| 2022-12-01 | $14.77 | $14.87 | $14.67 | $14.72 | $14.72 | 26,459,280 |
| 2022-11-30 | $14.62 | $14.68 | $14.47 | $14.57 | $14.57 | 19,867,710 |
| 2022-11-29 | $14.17 | $14.73 | $14.17 | $14.62 | $14.62 | 27,650,200 |
| 2022-11-28 | $13.99 | $14.18 | $13.80 | $14.15 | $14.15 | 17,033,190 |
| 2022-11-25 | $14.35 | $14.36 | $14.20 | $14.25 | $14.25 | 15,067,970 |
| 2022-11-24 | $14.46 | $14.55 | $14.33 | $14.37 | $14.37 | 16,302,730 |
| 2022-11-23 | $14.27 | $14.47 | $14.20 | $14.43 | $14.43 | 20,983,300 |
| 2022-11-22 | $14.45 | $14.59 | $14.22 | $14.27 | $14.27 | 27,429,290 |
| 2022-11-21 | $14.48 | $14.63 | $14.21 | $14.54 | $14.54 | 19,376,820 |
| 2022-11-18 | $15.03 | $15.07 | $14.60 | $14.60 | $14.60 | 28,581,800 |
| 2022-11-17 | $15.21 | $15.24 | $14.80 | $15.00 | $15.00 | 29,550,190 |
| 2022-11-16 | $15.41 | $15.54 | $15.25 | $15.26 | $15.26 | 25,567,320 |
| 2022-11-15 | $14.86 | $15.44 | $14.65 | $15.40 | $15.40 | 38,866,830 |
| 2022-11-14 | $15.16 | $15.47 | $14.82 | $14.90 | $14.90 | 35,802,910 |
| 2022-11-11 | $15.44 | $15.51 | $15.06 | $15.13 | $15.13 | 38,570,400 |
| 2022-11-10 | $15.21 | $15.28 | $14.92 | $14.96 | $14.96 | 31,085,830 |
| 2022-11-09 | $15.57 | $15.65 | $15.29 | $15.31 | $15.31 | 26,729,930 |
| 2022-11-08 | $15.51 | $15.80 | $15.30 | $15.48 | $15.48 | 44,174,690 |
| 2022-11-07 | $15.30 | $15.97 | $15.28 | $15.58 | $15.58 | 72,327,790 |
| 2022-11-04 | $14.69 | $15.30 | $14.60 | $15.27 | $15.27 | 51,037,420 |
| 2022-11-03 | $14.66 | $14.99 | $14.64 | $14.70 | $14.70 | 44,624,880 |
| 2022-11-02 | $14.53 | $15.20 | $14.35 | $14.87 | $14.87 | 69,771,560 |
| 2022-11-01 | $13.21 | $14.50 | $13.21 | $14.37 | $14.37 | 96,820,940 |
| 2022-10-31 | $14.12 | $14.35 | $13.36 | $13.36 | $13.36 | 77,436,380 |
| 2022-10-28 | $15.62 | $15.88 | $14.70 | $14.84 | $14.84 | 48,715,860 |
| 2022-10-27 | $15.39 | $16.16 | $15.38 | $15.75 | $15.75 | 55,727,550 |
| 2022-10-26 | $14.89 | $15.61 | $14.88 | $15.34 | $15.34 | 29,024,020 |
| 2022-10-25 | $14.84 | $15.10 | $14.45 | $14.88 | $14.88 | 19,612,360 |
| 2022-10-24 | $15.25 | $15.59 | $14.77 | $14.86 | $14.86 | 31,294,440 |
| 2022-10-21 | $15.45 | $15.52 | $15.04 | $15.10 | $15.10 | 15,950,110 |
| 2022-10-20 | $15.31 | $15.63 | $15.10 | $15.34 | $15.34 | 21,135,610 |
| 2022-10-19 | $15.63 | $15.82 | $15.42 | $15.42 | $15.42 | 17,756,240 |
| 2022-10-18 | $15.75 | $15.82 | $15.58 | $15.63 | $15.63 | 18,887,890 |
| 2022-10-17 | $15.53 | $15.71 | $15.47 | $15.67 | $15.67 | 19,538,180 |
| 2022-10-14 | $15.62 | $15.87 | $15.44 | $15.72 | $15.72 | 31,350,560 |
| 2022-10-13 | $15.20 | $15.93 | $15.15 | $15.48 | $15.48 | 38,859,980 |
| 2022-10-12 | $14.87 | $15.30 | $14.46 | $15.30 | $15.30 | 26,055,700 |
| 2022-10-11 | $14.72 | $15.05 | $14.64 | $14.89 | $14.89 | 23,373,820 |
| 2022-10-10 | $15.30 | $15.32 | $14.48 | $14.62 | $14.62 | 25,933,260 |
| 2022-09-30 | $15.30 | $15.57 | $15.12 | $15.14 | $15.14 | 17,911,360 |
| 2022-09-29 | $15.42 | $15.60 | $15.21 | $15.31 | $15.31 | 24,197,830 |
| 2022-09-28 | $15.77 | $15.84 | $15.13 | $15.17 | $15.17 | 22,094,560 |
| 2022-09-27 | $15.75 | $15.95 | $15.41 | $15.85 | $15.85 | 26,123,120 |
| 2022-09-26 | $15.92 | $16.13 | $15.65 | $15.76 | $15.76 | 24,202,130 |
| 2022-09-23 | $16.34 | $16.40 | $15.79 | $16.10 | $16.10 | 29,543,050 |
| 2022-09-22 | $16.39 | $16.70 | $16.34 | $16.36 | $16.36 | 24,391,190 |
| 2022-09-21 | $16.43 | $16.96 | $16.30 | $16.63 | $16.63 | 40,858,810 |
| 2022-09-20 | $15.67 | $16.62 | $15.66 | $16.36 | $16.36 | 35,170,510 |
| 2022-09-19 | $15.67 | $15.78 | $15.46 | $15.56 | $15.56 | 19,682,290 |
| 2022-09-16 | $16.02 | $16.13 | $15.66 | $15.67 | $15.67 | 26,255,850 |
| 2022-09-15 | $17.02 | $17.13 | $15.98 | $16.05 | $16.05 | 43,479,550 |
| 2022-09-14 | $17.09 | $17.40 | $16.90 | $17.00 | $17.00 | 27,274,630 |
| 2022-09-13 | $17.28 | $17.70 | $17.22 | $17.46 | $17.46 | 30,019,130 |
| 2022-09-12 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-09-09 | $17.03 | $17.43 | $17.03 | $17.23 | $17.23 | 25,359,480 |
| 2022-09-08 | $17.32 | $17.38 | $17.01 | $17.03 | $17.03 | 17,704,540 |
| 2022-09-07 | $17.18 | $17.45 | $17.10 | $17.29 | $17.29 | 22,126,320 |
| 2022-09-06 | $17.00 | $17.32 | $16.91 | $17.30 | $17.30 | 22,912,830 |
| 2022-09-05 | $17.00 | $17.06 | $16.79 | $16.90 | $16.90 | 16,591,630 |
| 2022-09-02 | $17.01 | $17.17 | $16.81 | $17.01 | $17.01 | 16,705,920 |
| 2022-09-01 | $17.23 | $17.49 | $16.99 | $17.01 | $17.01 | 22,349,150 |
| 2022-08-31 | $17.77 | $17.97 | $17.20 | $17.32 | $17.32 | 27,201,490 |
| 2022-08-30 | $17.99 | $18.11 | $17.66 | $17.83 | $17.83 | 18,673,040 |
| 2022-08-29 | $17.72 | $18.08 | $17.61 | $17.96 | $17.96 | 25,068,750 |
| 2022-08-26 | $18.26 | $18.67 | $18.02 | $18.08 | $18.08 | 27,413,250 |
| 2022-08-25 | $18.26 | $18.39 | $17.86 | $18.17 | $18.17 | 23,234,950 |
| 2022-08-24 | $19.03 | $19.10 | $18.12 | $18.23 | $18.23 | 26,460,610 |
| 2022-08-23 | $19.05 | $19.25 | $18.78 | $18.95 | $18.95 | 19,784,330 |
| 2022-08-22 | $18.68 | $19.18 | $18.18 | $19.15 | $19.15 | 28,215,710 |
| 2022-08-19 | $19.50 | $19.54 | $18.63 | $18.66 | $18.66 | 40,277,780 |
| 2022-08-18 | $19.59 | $19.99 | $19.50 | $19.52 | $19.52 | 24,066,770 |
| 2022-08-17 | $20.01 | $20.05 | $19.51 | $19.73 | $19.73 | 23,952,170 |
| 2022-08-16 | $20.49 | $20.55 | $19.80 | $20.00 | $20.00 | 34,061,400 |
| 2022-08-15 | $19.80 | $20.75 | $19.80 | $20.52 | $20.52 | 35,726,660 |
| 2022-08-12 | $20.20 | $20.88 | $19.97 | $19.99 | $19.99 | 28,526,850 |
| 2022-08-11 | $20.13 | $20.31 | $19.66 | $20.31 | $20.31 | 28,354,670 |
| 2022-08-10 | $20.35 | $20.50 | $20.00 | $20.12 | $20.12 | 25,571,250 |
| 2022-08-09 | $20.10 | $20.46 | $20.02 | $20.25 | $20.25 | 19,657,810 |
| 2022-08-08 | $19.80 | $20.26 | $19.69 | $20.25 | $20.25 | 25,104,110 |
| 2022-08-05 | $19.50 | $20.07 | $19.19 | $19.92 | $19.92 | 33,053,130 |
| 2022-08-04 | $19.70 | $19.93 | $19.22 | $19.47 | $19.47 | 27,202,670 |
| 2022-08-03 | $19.60 | $20.55 | $19.53 | $19.61 | $19.61 | 46,360,440 |
| 2022-08-02 | $20.40 | $20.40 | $19.04 | $19.58 | $19.58 | 40,125,470 |
| 2022-08-01 | $20.58 | $20.75 | $20.04 | $20.65 | $20.65 | 25,635,700 |
| 2022-07-29 | $21.38 | $21.48 | $20.69 | $20.75 | $20.75 | 22,628,830 |
| 2022-07-28 | $21.04 | $21.50 | $20.68 | $21.24 | $21.24 | 34,963,470 |
| 2022-07-27 | $20.57 | $20.99 | $20.42 | $20.80 | $20.80 | 23,099,760 |
| 2022-07-26 | $19.79 | $20.79 | $19.58 | $20.60 | $20.60 | 35,894,380 |
| 2022-07-25 | $19.90 | $20.08 | $19.46 | $19.58 | $19.58 | 25,163,920 |
| 2022-07-22 | $20.74 | $20.80 | $19.46 | $19.88 | $19.88 | 41,697,680 |
| 2022-07-21 | $21.39 | $21.39 | $20.50 | $20.53 | $20.53 | 33,140,810 |
| 2022-07-20 | $21.61 | $21.67 | $21.23 | $21.35 | $21.35 | 31,921,560 |
| 2022-07-19 | $20.85 | $22.09 | $20.70 | $21.55 | $21.55 | 50,515,680 |
| 2022-07-18 | $20.43 | $21.13 | $20.43 | $20.87 | $20.87 | 31,495,570 |
| 2022-07-15 | $20.74 | $21.45 | $20.39 | $20.44 | $20.44 | 35,239,770 |
| 2022-07-14 | $20.51 | $21.16 | $20.51 | $20.74 | $20.74 | 29,526,380 |
| 2022-07-13 | $20.32 | $20.87 | $19.91 | $20.74 | $20.74 | 33,887,040 |
| 2022-07-12 | $21.13 | $21.39 | $20.05 | $20.17 | $20.17 | 49,705,650 |
| 2022-07-11 | $21.57 | $22.22 | $20.75 | $21.19 | $21.19 | 47,614,920 |
| 2022-07-08 | $21.73 | $22.72 | $21.60 | $21.65 | $21.65 | 48,974,490 |
| 2022-07-07 | $21.85 | $22.00 | $20.98 | $21.78 | $21.78 | 40,333,660 |
| 2022-07-06 | $21.90 | $22.12 | $21.37 | $21.70 | $21.70 | 44,125,320 |
| 2022-07-05 | $22.60 | $22.71 | $21.55 | $22.01 | $22.01 | 81,150,430 |
| 2022-07-04 | $22.18 | $23.06 | $22.01 | $22.99 | $22.99 | 58,439,180 |
| 2022-07-01 | $22.60 | $22.78 | $21.90 | $22.30 | $22.30 | 42,233,460 |
| 2022-06-30 | $21.11 | $23.02 | $21.11 | $22.60 | $22.60 | 69,318,670 |
| 2022-06-29 | $22.19 | $22.34 | $21.00 | $21.08 | $21.08 | 45,359,190 |
| 2022-06-28 | $22.07 | $22.88 | $21.97 | $22.19 | $22.19 | 53,158,160 |
| 2022-06-27 | $21.26 | $22.05 | $21.04 | $21.89 | $21.89 | 54,596,320 |
| 2022-06-24 | $21.52 | $21.52 | $20.94 | $21.19 | $21.19 | 46,187,970 |
| 2022-06-23 | $21.22 | $21.53 | $20.34 | $21.53 | $21.53 | 55,232,480 |
| 2022-06-22 | $20.49 | $21.08 | $20.22 | $20.56 | $20.56 | 59,854,910 |
| 2022-06-21 | $21.90 | $21.98 | $19.95 | $20.25 | $20.25 | 95,504,480 |
| 2022-06-20 | $21.48 | $22.28 | $21.28 | $22.00 | $22.00 | 61,322,460 |
| 2022-06-17 | $20.70 | $21.43 | $20.65 | $21.31 | $21.31 | 48,717,320 |
| 2022-06-16 | $20.71 | $21.89 | $20.71 | $20.87 | $20.87 | 48,407,740 |
| 2022-06-15 | $20.74 | $21.50 | $20.57 | $20.85 | $20.75 | 60,037,020 |
| 2022-06-14 | $20.51 | $21.14 | $20.31 | $20.95 | $20.85 | 73,096,220 |
| 2022-06-13 | $19.95 | $21.13 | $19.90 | $20.85 | $20.75 | 68,747,040 |
| 2022-06-10 | $18.94 | $20.20 | $18.83 | $20.02 | $19.92 | 57,928,300 |
| 2022-06-09 | $19.31 | $19.64 | $19.01 | $19.10 | $19.01 | 36,818,080 |
| 2022-06-08 | $19.06 | $19.68 | $18.88 | $19.52 | $19.43 | 70,445,620 |
| 2022-06-07 | $19.00 | $19.18 | $18.63 | $18.87 | $18.78 | 46,037,680 |
| 2022-06-06 | $18.58 | $19.17 | $18.50 | $18.98 | $18.89 | 61,296,210 |
| 2022-06-02 | $17.23 | $18.80 | $17.22 | $18.38 | $18.29 | 69,760,930 |
| 2022-06-01 | $17.52 | $17.63 | $17.15 | $17.35 | $17.27 | 22,220,340 |
| 2022-05-31 | $17.35 | $17.74 | $17.01 | $17.67 | $17.59 | 31,192,810 |
| 2022-05-30 | $17.57 | $17.81 | $17.20 | $17.44 | $17.36 | 21,299,980 |
| 2022-05-27 | $17.72 | $18.00 | $17.33 | $17.51 | $17.43 | 26,493,070 |
| 2022-05-26 | $17.56 | $17.73 | $17.02 | $17.54 | $17.46 | 28,946,600 |
| 2022-05-25 | $17.40 | $17.97 | $17.40 | $17.53 | $17.45 | 30,532,160 |
| 2022-05-24 | $18.12 | $18.57 | $17.50 | $17.63 | $17.55 | 52,424,080 |
| 2022-05-23 | $17.97 | $18.30 | $17.83 | $18.22 | $18.13 | 38,957,810 |
| 2022-05-20 | $18.10 | $18.19 | $17.61 | $17.97 | $17.88 | 36,986,540 |
| 2022-05-19 | $17.19 | $17.83 | $17.12 | $17.82 | $17.74 | 32,073,560 |
| 2022-05-18 | $17.79 | $17.96 | $17.48 | $17.49 | $17.41 | 27,063,270 |
| 2022-05-17 | $17.45 | $18.01 | $17.40 | $17.79 | $17.71 | 34,728,390 |
| 2022-05-16 | $17.79 | $17.85 | $17.32 | $17.45 | $17.37 | 27,945,240 |
| 2022-05-13 | $17.56 | $17.80 | $17.23 | $17.62 | $17.54 | 33,877,480 |
| 2022-05-12 | $17.15 | $17.77 | $17.12 | $17.44 | $17.36 | 38,468,430 |
| 2022-05-11 | $17.25 | $17.97 | $17.01 | $17.30 | $17.22 | 62,835,600 |
| 2022-05-10 | $16.82 | $17.31 | $16.76 | $17.16 | $17.08 | 42,724,430 |
| 2022-05-09 | $16.01 | $17.64 | $15.95 | $17.23 | $17.15 | 62,022,690 |
| 2022-05-06 | $16.04 | $16.40 | $16.00 | $16.05 | $15.97 | 40,265,760 |
| 2022-05-05 | $15.52 | $16.95 | $15.40 | $16.66 | $16.58 | 67,979,740 |
| 2022-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.67 | 0 |
| 2022-05-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.67 | 0 |
| 2022-04-29 | $14.55 | $15.75 | $14.40 | $15.75 | $15.67 | 72,899,570 |
| 2022-04-28 | $13.80 | $14.41 | $13.71 | $14.32 | $14.25 | 46,187,480 |
| 2022-04-27 | $12.51 | $14.07 | $12.51 | $14.07 | $14.00 | 51,018,080 |
| 2022-04-26 | $13.28 | $13.48 | $12.71 | $12.79 | $12.73 | 39,324,890 |
| 2022-04-25 | $14.23 | $14.23 | $13.07 | $13.12 | $13.06 | 41,578,490 |
| 2022-04-22 | $14.58 | $14.65 | $14.19 | $14.28 | $14.21 | 25,341,630 |
| 2022-04-21 | $15.49 | $15.72 | $14.50 | $14.71 | $14.64 | 28,467,430 |
| 2022-04-20 | $16.40 | $16.40 | $15.58 | $15.62 | $15.55 | 19,595,850 |
| 2022-04-19 | $15.75 | $16.60 | $15.75 | $16.20 | $16.12 | 26,781,140 |
| 2022-04-18 | $15.66 | $15.94 | $15.30 | $15.80 | $15.72 | 16,796,740 |
| 2022-04-15 | $16.14 | $16.29 | $15.80 | $15.93 | $15.85 | 16,198,830 |
| 2022-04-14 | $16.35 | $16.39 | $16.05 | $16.21 | $16.13 | 15,992,550 |
| 2022-04-13 | $16.15 | $16.49 | $15.95 | $16.18 | $16.10 | 23,270,820 |
| 2022-04-12 | $15.52 | $16.30 | $15.52 | $16.30 | $16.22 | 23,567,420 |
| 2022-04-11 | $16.60 | $16.67 | $15.47 | $15.55 | $15.48 | 32,960,760 |
| 2022-04-08 | $16.70 | $16.92 | $16.20 | $16.83 | $16.75 | 21,146,920 |
| 2022-04-07 | $16.95 | $17.17 | $16.67 | $16.76 | $16.68 | 23,441,510 |
| 2022-04-06 | $17.13 | $17.13 | $16.71 | $17.00 | $16.92 | 25,403,980 |
| 2022-04-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.14 | 0 |
| 2022-04-04 | $17.22 | $17.22 | $17.22 | $17.22 | $17.14 | 0 |
| 2022-04-01 | $16.90 | $17.33 | $16.82 | $17.22 | $17.14 | 25,771,590 |
| 2022-03-31 | $17.22 | $17.43 | $16.93 | $16.97 | $16.89 | 35,342,660 |
| 2022-03-30 | $16.85 | $17.43 | $16.77 | $17.39 | $17.31 | 64,347,140 |
| 2022-03-29 | $16.39 | $16.42 | $15.93 | $16.09 | $16.01 | 18,530,760 |
| 2022-03-28 | $16.14 | $16.50 | $15.94 | $16.32 | $16.24 | 19,863,340 |
| 2022-03-25 | $17.01 | $17.08 | $16.53 | $16.57 | $16.49 | 20,290,580 |
| 2022-03-24 | $16.97 | $17.05 | $16.62 | $16.92 | $16.84 | 21,303,380 |
| 2022-03-23 | $17.10 | $17.17 | $16.88 | $17.05 | $16.97 | 21,123,910 |
| 2022-03-22 | $17.20 | $17.43 | $16.95 | $17.02 | $16.94 | 27,799,920 |
| 2022-03-21 | $16.90 | $17.57 | $16.90 | $17.30 | $17.22 | 52,048,980 |
| 2022-03-18 | $17.13 | $17.29 | $16.70 | $16.88 | $16.80 | 73,339,660 |
| 2022-03-17 | $16.87 | $16.87 | $16.87 | $16.87 | $16.79 | 11,956,150 |
| 2022-03-16 | $15.26 | $15.44 | $14.45 | $15.34 | $15.27 | 35,509,110 |
| 2022-03-15 | $16.01 | $16.15 | $14.95 | $14.97 | $14.90 | 36,897,460 |
| 2022-03-14 | $16.31 | $16.47 | $16.01 | $16.03 | $15.95 | 20,067,650 |
| 2022-03-11 | $16.35 | $16.61 | $16.00 | $16.60 | $16.52 | 21,536,530 |
| 2022-03-10 | $16.71 | $16.89 | $16.41 | $16.59 | $16.51 | 27,591,770 |
| 2022-03-09 | $17.05 | $17.14 | $15.62 | $16.41 | $16.33 | 36,218,430 |
| 2022-03-08 | $18.12 | $18.29 | $16.87 | $16.93 | $16.85 | 41,401,440 |
| 2022-03-07 | $17.55 | $18.23 | $17.50 | $17.95 | $17.86 | 35,384,280 |
| 2022-03-04 | $18.81 | $19.04 | $18.47 | $18.60 | $18.51 | 25,950,180 |
| 2022-03-03 | $19.31 | $19.34 | $18.83 | $18.83 | $18.74 | 27,768,020 |
| 2022-03-02 | $19.13 | $19.36 | $18.87 | $19.14 | $19.05 | 32,182,740 |
| 2022-03-01 | $19.62 | $19.68 | $19.14 | $19.25 | $19.16 | 36,358,010 |
| 2022-02-28 | $19.41 | $19.67 | $19.17 | $19.62 | $19.53 | 37,654,930 |
| 2022-02-25 | $19.58 | $20.00 | $19.25 | $19.43 | $19.34 | 62,000,280 |
| 2022-02-24 | $18.97 | $20.30 | $18.88 | $19.25 | $19.16 | 85,640,060 |
| 2022-02-23 | $19.06 | $19.20 | $18.80 | $19.09 | $19.00 | 41,664,080 |
| 2022-02-22 | $18.61 | $19.18 | $18.57 | $19.06 | $18.97 | 45,688,130 |
| 2022-02-21 | $18.60 | $19.01 | $18.40 | $18.77 | $18.68 | 30,235,380 |
| 2022-02-18 | $18.54 | $18.74 | $18.35 | $18.66 | $18.57 | 28,419,080 |
| 2022-02-17 | $18.50 | $18.94 | $18.40 | $18.71 | $18.62 | 46,146,050 |
| 2022-02-16 | $18.07 | $18.95 | $18.06 | $18.55 | $18.46 | 46,521,780 |
| 2022-02-15 | $18.09 | $18.10 | $17.65 | $17.98 | $17.89 | 27,828,300 |
| 2022-02-14 | $18.06 | $18.15 | $17.69 | $17.81 | $17.73 | 33,840,990 |
| 2022-02-11 | $17.59 | $18.04 | $17.46 | $17.69 | $17.61 | 30,716,250 |
| 2022-02-10 | $17.60 | $17.88 | $17.52 | $17.68 | $17.60 | 22,161,190 |
| 2022-02-09 | $17.29 | $17.68 | $17.23 | $17.58 | $17.50 | 26,250,100 |
| 2022-02-08 | $17.26 | $17.33 | $16.91 | $17.33 | $17.25 | 19,406,530 |
| 2022-02-07 | $16.82 | $17.63 | $16.63 | $17.25 | $17.17 | 33,152,990 |
| 2022-02-04 | $16.33 | $16.33 | $16.33 | $16.33 | $16.25 | 0 |
| 2022-02-03 | $16.33 | $16.33 | $16.33 | $16.33 | $16.25 | 0 |
| 2022-02-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.25 | 0 |
| 2022-02-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.25 | 0 |
| 2022-01-28 | $16.79 | $16.81 | $15.83 | $16.33 | $16.25 | 22,953,770 |
| 2022-01-27 | $17.06 | $17.19 | $16.53 | $16.59 | $16.51 | 15,531,160 |
| 2022-01-26 | $16.75 | $17.09 | $16.75 | $17.07 | $16.99 | 17,418,430 |
| 2022-01-25 | $17.17 | $17.46 | $16.70 | $16.73 | $16.65 | 19,172,110 |
| 2022-01-24 | $17.00 | $17.45 | $16.88 | $17.27 | $17.19 | 17,746,080 |
| 2022-01-21 | $17.16 | $17.28 | $16.98 | $17.08 | $17.00 | 16,860,720 |
| 2022-01-20 | $17.58 | $17.79 | $16.93 | $17.07 | $16.99 | 29,424,500 |
| 2022-01-19 | $18.51 | $18.64 | $17.24 | $17.47 | $17.39 | 46,999,980 |
| 2022-01-18 | $18.65 | $18.80 | $18.49 | $18.56 | $18.47 | 17,890,400 |
| 2022-01-17 | $18.75 | $18.80 | $18.45 | $18.66 | $18.57 | 23,153,360 |
| 2022-01-14 | $18.46 | $19.18 | $18.40 | $18.90 | $18.81 | 34,601,300 |
| 2022-01-13 | $19.01 | $19.05 | $18.41 | $18.46 | $18.37 | 19,766,860 |
| 2022-01-12 | $18.65 | $18.93 | $18.60 | $18.92 | $18.83 | 21,318,160 |
| 2022-01-11 | $18.50 | $18.65 | $18.38 | $18.56 | $18.47 | 16,336,480 |
| 2022-01-10 | $18.49 | $18.75 | $18.24 | $18.50 | $18.41 | 17,246,230 |
| 2022-01-07 | $19.08 | $19.15 | $18.38 | $18.49 | $18.40 | 32,966,880 |
| 2022-01-06 | $18.81 | $19.30 | $18.77 | $19.12 | $19.03 | 17,636,590 |
| 2022-01-05 | $19.32 | $19.48 | $18.80 | $18.90 | $18.81 | 24,874,910 |
| 2022-01-04 | $19.67 | $19.76 | $19.15 | $19.38 | $19.29 | 24,643,860 |
| 2022-01-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.53 | 0 |
| 2021-12-31 | $19.43 | $19.76 | $19.40 | $19.62 | $19.53 | 20,724,070 |
| 2021-12-30 | $19.60 | $19.93 | $19.47 | $19.47 | $19.38 | 26,209,800 |
| 2021-12-29 | $19.59 | $19.85 | $19.41 | $19.43 | $19.34 | 21,538,470 |
| 2021-12-28 | $19.08 | $19.67 | $18.98 | $19.59 | $19.50 | 31,621,800 |
| 2021-12-27 | $19.21 | $19.31 | $18.60 | $18.99 | $18.90 | 28,365,620 |
| 2021-12-24 | $19.88 | $19.88 | $19.06 | $19.21 | $19.12 | 39,503,550 |
| 2021-12-23 | $20.39 | $20.50 | $19.97 | $19.98 | $19.88 | 32,051,090 |
| 2021-12-22 | $19.88 | $20.34 | $19.80 | $20.16 | $20.06 | 22,744,130 |
| 2021-12-21 | $20.16 | $20.37 | $19.72 | $19.96 | $19.86 | 28,579,580 |
| 2021-12-20 | $20.16 | $20.75 | $20.10 | $20.23 | $20.13 | 37,943,800 |
| 2021-12-17 | $20.69 | $20.85 | $20.01 | $20.04 | $19.94 | 34,375,510 |
| 2021-12-16 | $20.56 | $20.82 | $20.20 | $20.72 | $20.62 | 29,279,160 |
| 2021-12-15 | $20.86 | $21.29 | $20.44 | $20.49 | $20.39 | 36,136,830 |
| 2021-12-14 | $21.70 | $21.83 | $20.90 | $20.97 | $20.87 | 45,589,280 |
| 2021-12-13 | $21.71 | $21.78 | $21.22 | $21.69 | $21.59 | 34,272,810 |
| 2021-12-07 | $22.02 | $22.30 | $20.89 | $21.30 | $21.20 | 59,053,240 |
| 2021-12-06 | $22.11 | $22.64 | $21.87 | $21.90 | $21.80 | 52,396,260 |
| 2021-12-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 62,141,920 |
| 2021-12-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.77 | 98,622,050 |
| 2021-12-01 | $22.17 | $22.30 | $21.60 | $22.06 | $21.95 | 57,481,210 |
| 2021-11-30 | $22.60 | $22.85 | $22.13 | $22.33 | $22.22 | 78,861,950 |
| 2021-11-29 | $22.53 | $22.78 | $22.13 | $22.57 | $22.46 | 120,828,320 |
| 2021-11-26 | $21.12 | $23.35 | $21.11 | $23.00 | $22.89 | 175,906,660 |
| 2021-11-25 | $21.86 | $21.87 | $21.11 | $21.23 | $21.13 | 71,952,250 |
| 2021-11-24 | $20.55 | $21.67 | $20.55 | $21.52 | $21.42 | 110,442,110 |
| 2021-11-23 | $21.31 | $21.51 | $20.50 | $20.55 | $20.45 | 89,545,490 |
| 2021-11-22 | $19.85 | $21.00 | $19.83 | $20.88 | $20.78 | 77,845,310 |
| 2021-11-19 | $19.76 | $20.07 | $19.58 | $19.89 | $19.80 | 33,199,660 |
| 2021-11-18 | $19.45 | $20.36 | $19.36 | $19.82 | $19.73 | 49,537,280 |
| 2021-11-17 | $19.00 | $19.75 | $19.00 | $19.65 | $19.56 | 37,216,420 |
| 2021-11-16 | $19.20 | $19.48 | $18.86 | $18.95 | $18.86 | 31,470,900 |
| 2021-11-15 | $19.89 | $19.89 | $19.02 | $19.28 | $19.19 | 35,015,140 |
| 2021-11-12 | $19.82 | $20.31 | $19.78 | $19.82 | $19.73 | 38,138,470 |
| 2021-11-11 | $19.71 | $20.06 | $19.45 | $19.83 | $19.74 | 43,875,160 |
| 2021-11-10 | $20.66 | $20.79 | $19.51 | $20.10 | $20.00 | 53,886,920 |
| 2021-11-09 | $20.84 | $21.14 | $20.59 | $20.67 | $20.57 | 55,316,460 |
| 2021-11-08 | $20.15 | $21.11 | $19.96 | $20.86 | $20.76 | 72,539,990 |
| 2021-11-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.71 | 61,723,180 |
| 2021-11-04 | $19.47 | $19.82 | $19.31 | $19.80 | $19.71 | 42,767,650 |
| 2021-11-03 | $18.96 | $19.79 | $18.61 | $19.55 | $19.46 | 47,006,310 |
| 2021-11-02 | $19.43 | $19.56 | $18.73 | $18.96 | $18.87 | 44,497,140 |
| 2021-11-01 | $20.12 | $20.34 | $19.19 | $19.31 | $19.22 | 55,757,800 |
| 2021-10-29 | $20.30 | $20.85 | $20.15 | $20.22 | $20.12 | 46,499,060 |
| 2021-10-28 | $21.31 | $21.56 | $19.71 | $20.01 | $19.91 | 69,190,510 |
| 2021-10-27 | $21.15 | $21.50 | $20.79 | $21.34 | $21.24 | 65,741,890 |
| 2021-10-26 | $20.60 | $21.65 | $20.57 | $21.44 | $21.34 | 92,824,100 |
| 2021-10-25 | $20.01 | $20.83 | $19.66 | $20.58 | $20.48 | 58,904,030 |
| 2021-10-22 | $20.51 | $20.82 | $19.93 | $20.01 | $19.91 | 59,898,410 |
| 2021-10-21 | $20.25 | $21.27 | $19.96 | $20.72 | $20.62 | 91,241,600 |
| 2021-10-20 | $19.40 | $20.34 | $19.21 | $20.02 | $19.92 | 58,560,640 |
| 2021-10-19 | $19.81 | $19.95 | $19.20 | $19.64 | $19.55 | 45,673,300 |
| 2021-10-18 | $19.40 | $19.87 | $19.16 | $19.82 | $19.73 | 48,976,600 |
| 2021-10-15 | $19.24 | $19.46 | $18.98 | $19.34 | $19.25 | 35,030,170 |
| 2021-10-14 | $19.01 | $19.46 | $18.95 | $19.14 | $19.05 | 35,983,320 |
| 2021-10-13 | $18.97 | $19.51 | $18.70 | $19.27 | $19.18 | 44,648,800 |
| 2021-10-12 | $19.25 | $19.62 | $18.34 | $18.68 | $18.59 | 47,512,410 |
| 2021-10-11 | $19.49 | $19.65 | $18.90 | $19.46 | $19.37 | 42,125,810 |
| 2021-10-08 | $20.58 | $20.60 | $19.20 | $19.41 | $19.32 | 54,881,680 |
| 2021-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $20.00 | 0 |
| 2021-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.00 | 0 |
| 2021-09-30 | $19.83 | $20.40 | $19.83 | $20.10 | $20.00 | 56,281,960 |
| 2021-09-29 | $20.98 | $21.25 | $19.60 | $19.66 | $19.57 | 72,413,040 |
| 2021-09-28 | $21.30 | $21.72 | $20.62 | $21.15 | $21.05 | 71,209,110 |
| 2021-09-27 | $23.88 | $23.88 | $21.85 | $21.85 | $21.75 | 96,810,460 |
| 2021-09-24 | $25.62 | $26.17 | $24.20 | $24.28 | $24.16 | 113,796,940 |
| 2021-09-23 | $25.50 | $25.86 | $24.72 | $25.00 | $24.88 | 94,550,490 |
| 2021-09-22 | $25.69 | $26.16 | $24.60 | $24.94 | $24.82 | 92,470,060 |
| 2021-09-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2021-09-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2021-09-17 | $26.50 | $26.92 | $24.24 | $25.86 | $25.74 | 139,020,670 |
| 2021-09-16 | $27.72 | $28.95 | $26.20 | $26.21 | $26.09 | 171,994,690 |
| 2021-09-15 | $27.60 | $28.94 | $27.30 | $27.83 | $27.70 | 167,895,830 |
| 2021-09-14 | $25.95 | $28.71 | $25.38 | $27.73 | $27.60 | 205,122,370 |
| 2021-09-13 | $26.32 | $26.85 | $25.14 | $26.37 | $26.24 | 148,472,310 |
| 2021-09-10 | $24.50 | $26.59 | $24.38 | $26.19 | $26.07 | 166,279,610 |
| 2021-09-09 | $23.50 | $24.56 | $23.40 | $24.43 | $24.31 | 92,591,620 |
| 2021-09-08 | $24.00 | $24.38 | $23.46 | $23.68 | $23.57 | 71,025,920 |
| 2021-09-07 | $23.20 | $24.40 | $23.01 | $24.03 | $23.92 | 90,898,110 |
| 2021-09-06 | $22.84 | $23.65 | $21.90 | $23.36 | $23.25 | 94,402,590 |
| 2021-09-03 | $24.30 | $24.73 | $22.38 | $22.80 | $22.69 | 137,526,800 |
| 2021-09-02 | $24.31 | $25.66 | $23.70 | $24.77 | $24.65 | 133,054,480 |
| 2021-09-01 | $28.19 | $29.28 | $25.19 | $25.19 | $25.07 | 215,917,040 |
| 2021-08-31 | $26.28 | $28.00 | $26.09 | $27.99 | $27.86 | 179,491,890 |
| 2021-08-30 | $24.96 | $27.40 | $24.70 | $26.79 | $26.66 | 186,368,380 |
| 2021-08-27 | $24.85 | $25.40 | $23.90 | $24.96 | $24.84 | 142,466,660 |
| 2021-08-26 | $25.10 | $26.66 | $24.82 | $25.63 | $25.51 | 131,815,080 |
| 2021-08-25 | $24.40 | $25.86 | $24.19 | $25.40 | $25.28 | 123,978,360 |
| 2021-08-24 | $24.60 | $25.81 | $24.33 | $24.62 | $24.50 | 130,180,010 |
| 2021-08-23 | $23.44 | $25.26 | $23.30 | $24.77 | $24.65 | 142,779,140 |
| 2021-08-20 | $22.66 | $23.76 | $22.21 | $23.40 | $23.29 | 98,396,840 |
| 2021-08-19 | $22.20 | $23.26 | $21.88 | $22.82 | $22.71 | 88,151,330 |
| 2021-08-18 | $22.80 | $23.23 | $22.35 | $22.65 | $22.54 | 73,791,380 |
| 2021-08-17 | $23.17 | $23.40 | $22.41 | $22.78 | $22.67 | 87,713,030 |
| 2021-08-16 | $24.25 | $24.50 | $22.85 | $22.85 | $22.74 | 147,420,770 |
| 2021-08-13 | $25.41 | $26.38 | $25.22 | $25.39 | $25.27 | 100,618,720 |
| 2021-08-12 | $26.09 | $26.58 | $25.41 | $25.72 | $25.60 | 104,039,780 |
| 2021-08-11 | $26.25 | $27.32 | $25.75 | $26.70 | $26.57 | 124,398,340 |
| 2021-08-10 | $26.36 | $27.68 | $25.44 | $26.46 | $26.33 | 136,609,190 |
| 2021-08-09 | $27.70 | $27.95 | $25.95 | $27.00 | $26.87 | 160,108,510 |
| 2021-08-06 | $26.87 | $28.80 | $26.53 | $28.09 | $27.96 | 190,195,080 |
| 2021-08-05 | $27.20 | $28.40 | $26.32 | $26.39 | $26.26 | 232,401,540 |
| 2021-08-04 | $24.01 | $27.13 | $23.58 | $27.13 | $27.00 | 217,845,690 |
| 2021-08-03 | $23.81 | $25.90 | $23.53 | $24.66 | $24.54 | 212,376,390 |
| 2021-08-02 | $25.29 | $26.10 | $23.37 | $24.10 | $23.99 | 176,152,560 |
| 2021-07-30 | $23.30 | $25.08 | $22.40 | $24.71 | $24.59 | 179,334,540 |
| 2021-07-29 | $22.50 | $23.56 | $21.97 | $23.30 | $23.19 | 152,846,090 |
| 2021-07-28 | $21.48 | $22.81 | $20.54 | $21.64 | $21.54 | 160,195,840 |
| 2021-07-27 | $25.14 | $26.18 | $22.79 | $22.79 | $22.68 | 214,156,030 |
| 2021-07-26 | $25.61 | $26.31 | $23.81 | $25.32 | $25.20 | 180,441,540 |
| 2021-07-23 | $24.00 | $26.80 | $24.00 | $25.09 | $24.97 | 192,908,460 |
| 2021-07-22 | $24.89 | $25.18 | $23.91 | $24.41 | $24.29 | 163,623,950 |
| 2021-07-21 | $23.63 | $25.38 | $23.21 | $24.93 | $24.81 | 202,750,030 |
| 2021-07-20 | $22.90 | $24.49 | $22.80 | $23.52 | $23.41 | 181,745,560 |
| 2021-07-19 | $24.57 | $25.55 | $23.93 | $24.10 | $23.99 | 253,425,170 |
| 2021-07-16 | $24.50 | $25.75 | $24.19 | $24.82 | $24.70 | 290,161,500 |
| 2021-07-15 | $21.32 | $23.41 | $20.75 | $23.41 | $23.30 | 180,013,520 |
| 2021-07-14 | $22.40 | $22.43 | $21.25 | $21.28 | $21.18 | 175,605,000 |
| 2021-07-13 | $22.89 | $23.37 | $22.12 | $22.52 | $22.41 | 179,803,510 |
| 2021-07-12 | $23.37 | $24.96 | $22.08 | $23.44 | $23.33 | 278,239,150 |
| 2021-07-09 | $21.37 | $23.20 | $21.11 | $23.20 | $23.04 | 250,509,330 |
| 2021-07-08 | $21.40 | $22.74 | $21.08 | $21.09 | $20.94 | 319,564,850 |
| 2021-07-07 | $18.51 | $20.77 | $18.28 | $20.77 | $20.63 | 233,510,380 |
| 2021-07-06 | $18.36 | $18.95 | $17.88 | $18.88 | $18.75 | 174,858,200 |
| 2021-07-05 | $17.36 | $18.72 | $17.36 | $18.34 | $18.21 | 169,223,880 |
| 2021-07-02 | $16.60 | $18.00 | $16.51 | $17.28 | $17.16 | 130,306,720 |
| 2021-07-01 | $17.55 | $17.55 | $16.70 | $16.78 | $16.66 | 72,465,870 |
| 2021-06-30 | $16.98 | $17.80 | $16.81 | $17.36 | $17.24 | 77,035,370 |
| 2021-06-29 | $16.73 | $17.55 | $16.73 | $17.12 | $17.00 | 85,075,750 |
| 2021-06-28 | $17.29 | $17.48 | $16.68 | $16.87 | $16.75 | 73,282,190 |
| 2021-06-25 | $17.20 | $17.52 | $16.93 | $17.40 | $17.28 | 72,347,420 |
| 2021-06-24 | $16.85 | $17.60 | $16.59 | $17.36 | $17.24 | 102,713,790 |
| 2021-06-23 | $17.05 | $17.13 | $16.65 | $16.91 | $16.79 | 67,891,610 |
| 2021-06-22 | $16.30 | $17.72 | $16.23 | $17.25 | $17.13 | 117,334,040 |
| 2021-06-21 | $16.24 | $16.56 | $16.01 | $16.34 | $16.23 | 50,031,870 |
| 2021-06-18 | $16.02 | $16.64 | $15.35 | $16.34 | $16.23 | 73,369,440 |
| 2021-06-17 | $15.80 | $16.26 | $15.80 | $16.19 | $16.08 | 47,127,220 |
| 2021-06-16 | $16.11 | $16.48 | $15.78 | $15.99 | $15.88 | 71,422,790 |
| 2021-06-15 | $16.42 | $16.62 | $15.99 | $16.02 | $15.91 | 55,476,610 |
| 2021-06-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.34 | 0 |
| 2021-06-11 | $17.18 | $17.34 | $16.21 | $16.45 | $16.34 | 95,557,640 |
| 2021-06-10 | $17.41 | $17.71 | $17.15 | $17.24 | $17.12 | 81,363,890 |
| 2021-06-09 | $17.51 | $17.95 | $17.24 | $17.53 | $17.41 | 113,585,240 |
| 2021-06-08 | $18.77 | $19.40 | $18.12 | $18.35 | $18.22 | 114,420,210 |
| 2021-06-07 | $19.00 | $19.57 | $18.55 | $18.88 | $18.75 | 132,810,230 |
| 2021-06-04 | $18.33 | $19.53 | $18.22 | $19.17 | $19.04 | 205,694,580 |
| 2021-06-03 | $16.96 | $18.77 | $16.76 | $18.77 | $18.64 | 250,350,220 |
| 2021-06-02 | $17.02 | $17.65 | $16.86 | $17.06 | $16.94 | 96,915,370 |
| 2021-06-01 | $17.11 | $17.27 | $16.57 | $17.04 | $16.92 | 89,861,510 |
| 2021-05-31 | $17.04 | $17.92 | $17.00 | $17.50 | $17.38 | 133,840,480 |
| 2021-05-28 | $17.50 | $17.67 | $16.95 | $17.07 | $16.95 | 88,752,940 |
| 2021-05-27 | $16.70 | $17.21 | $16.61 | $17.20 | $17.08 | 108,497,670 |
| 2021-05-26 | $15.55 | $17.19 | $15.53 | $17.06 | $16.94 | 139,663,500 |
| 2021-05-25 | $15.30 | $15.67 | $15.21 | $15.63 | $15.52 | 41,804,140 |
| 2021-05-24 | $15.51 | $15.68 | $15.18 | $15.26 | $15.15 | 49,088,020 |
| 2021-05-21 | $15.99 | $16.16 | $15.44 | $15.71 | $15.60 | 58,637,860 |
| 2021-05-20 | $16.20 | $16.27 | $15.92 | $16.08 | $15.97 | 54,354,220 |
| 2021-05-19 | $16.00 | $16.89 | $15.82 | $16.66 | $16.55 | 71,953,680 |
| 2021-05-18 | $16.20 | $16.33 | $16.07 | $16.14 | $16.03 | 39,874,100 |
| 2021-05-17 | $15.92 | $16.36 | $15.83 | $16.24 | $16.13 | 47,002,370 |
| 2021-05-14 | $15.91 | $16.15 | $15.58 | $16.01 | $15.90 | 51,463,030 |
| 2021-05-13 | $16.65 | $16.75 | $15.91 | $15.98 | $15.87 | 85,731,560 |
| 2021-05-12 | $17.03 | $17.49 | $16.83 | $17.18 | $17.06 | 64,633,720 |
| 2021-05-11 | $17.70 | $17.75 | $16.89 | $17.19 | $17.07 | 96,186,110 |
| 2021-05-10 | $17.63 | $18.30 | $17.30 | $18.30 | $18.17 | 153,570,570 |
| 2021-05-07 | $16.50 | $18.05 | $16.44 | $17.58 | $17.46 | 148,229,120 |
| 2021-05-06 | $16.10 | $16.93 | $15.97 | $16.69 | $16.58 | 83,714,370 |
| 2021-05-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.43 | 0 |
| 2021-05-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.43 | 0 |
| 2021-04-30 | $16.50 | $16.79 | $16.19 | $16.54 | $16.43 | 60,078,300 |
| 2021-04-29 | $17.00 | $17.00 | $16.12 | $16.44 | $16.33 | 84,861,560 |
| 2021-04-28 | $16.90 | $17.25 | $16.42 | $17.20 | $17.08 | 78,501,220 |
| 2021-04-27 | $17.23 | $17.25 | $16.48 | $16.83 | $16.71 | 59,866,620 |
| 2021-04-26 | $17.11 | $17.62 | $16.97 | $17.00 | $16.88 | 93,492,950 |
| 2021-04-23 | $17.57 | $17.65 | $16.81 | $17.31 | $17.19 | 128,338,730 |
| 2021-04-22 | $17.30 | $17.85 | $16.90 | $17.73 | $17.61 | 106,334,390 |
| 2021-04-21 | $17.01 | $17.49 | $16.80 | $17.22 | $17.10 | 91,726,990 |
| 2021-04-20 | $16.08 | $17.75 | $16.02 | $17.17 | $17.05 | 134,975,310 |
| 2021-04-19 | $15.70 | $16.36 | $15.37 | $16.22 | $16.11 | 73,773,980 |
| 2021-04-16 | $15.68 | $15.85 | $15.38 | $15.77 | $15.66 | 50,726,540 |
| 2021-04-15 | $15.38 | $15.84 | $15.02 | $15.67 | $15.56 | 58,677,590 |
| 2021-04-14 | $15.17 | $15.63 | $15.12 | $15.41 | $15.30 | 42,942,200 |
| 2021-04-13 | $14.96 | $15.39 | $14.95 | $15.16 | $15.06 | 47,116,360 |
| 2021-04-12 | $16.14 | $16.63 | $15.15 | $15.27 | $15.16 | 91,221,780 |
| 2021-04-09 | $16.50 | $16.75 | $15.98 | $16.28 | $16.17 | 77,177,940 |
| 2021-04-08 | $16.63 | $17.03 | $15.70 | $16.35 | $16.24 | 118,405,660 |
| 2021-04-07 | $16.65 | $17.30 | $16.18 | $16.97 | $16.85 | 103,222,410 |
| 2021-04-06 | $16.59 | $17.20 | $16.59 | $16.75 | $16.63 | 61,160,210 |
| 2021-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 0 |
| 2021-04-02 | $17.18 | $17.25 | $16.16 | $16.75 | $16.63 | 84,790,690 |
| 2021-04-01 | $17.20 | $17.54 | $16.82 | $17.15 | $17.03 | 95,389,300 |
| 2021-03-31 | $17.09 | $17.64 | $16.83 | $17.43 | $17.31 | 162,245,300 |
| 2021-03-30 | $15.51 | $17.09 | $15.51 | $17.09 | $16.97 | 109,295,040 |
| 2021-03-29 | $15.69 | $16.16 | $15.27 | $15.54 | $15.43 | 88,160,810 |
| 2021-03-26 | $15.18 | $16.16 | $15.04 | $15.70 | $15.59 | 118,292,250 |
| 2021-03-25 | $15.30 | $15.65 | $15.07 | $15.11 | $15.01 | 85,319,440 |
| 2021-03-24 | $15.54 | $15.92 | $14.90 | $15.00 | $14.90 | 87,117,870 |
| 2021-03-23 | $16.77 | $16.84 | $15.33 | $15.61 | $15.50 | 108,240,280 |
| 2021-03-22 | $16.48 | $16.80 | $15.88 | $16.52 | $16.41 | 93,089,240 |
| 2021-03-19 | $16.70 | $17.52 | $16.60 | $16.73 | $16.61 | 113,122,540 |
| 2021-03-18 | $17.23 | $17.45 | $16.96 | $17.05 | $16.93 | 82,583,390 |
| 2021-03-17 | $16.78 | $17.66 | $16.51 | $17.22 | $17.10 | 110,452,970 |
| 2021-03-16 | $17.45 | $17.53 | $16.36 | $16.71 | $16.59 | 114,215,870 |
| 2021-03-15 | $17.04 | $18.05 | $16.91 | $17.34 | $17.22 | 106,723,520 |
| 2021-03-12 | $17.64 | $18.15 | $16.94 | $17.32 | $17.20 | 139,448,050 |
| 2021-03-11 | $17.10 | $17.80 | $16.55 | $17.61 | $17.49 | 158,878,990 |
| 2021-03-10 | $17.00 | $17.66 | $16.68 | $16.90 | $16.78 | 144,020,410 |
| 2021-03-09 | $18.49 | $18.49 | $17.31 | $17.31 | $17.19 | 163,044,620 |
| 2021-03-08 | $21.60 | $22.28 | $19.23 | $19.23 | $19.10 | 187,974,770 |
| 2021-03-05 | $22.61 | $22.87 | $21.33 | $21.37 | $21.22 | 177,785,640 |
| 2021-03-04 | $21.98 | $24.17 | $21.59 | $23.70 | $23.54 | 231,882,960 |
| 2021-03-03 | $21.10 | $23.25 | $21.00 | $22.57 | $22.41 | 170,140,000 |
| 2021-03-02 | $23.10 | $23.59 | $21.58 | $21.80 | $21.65 | 208,205,870 |
| 2021-03-01 | $22.00 | $24.20 | $21.01 | $23.75 | $23.59 | 220,765,260 |
| 2021-02-26 | $21.03 | $23.29 | $20.87 | $22.00 | $21.85 | 149,282,860 |
| 2021-02-25 | $24.10 | $24.26 | $21.80 | $22.31 | $22.16 | 169,917,920 |
| 2021-02-24 | $24.91 | $25.22 | $22.94 | $23.26 | $23.10 | 207,276,640 |
| 2021-02-23 | $23.00 | $26.16 | $22.86 | $25.49 | $25.31 | 208,467,540 |
| 2021-02-22 | $24.42 | $26.87 | $24.00 | $24.00 | $23.83 | 259,773,230 |
| 2021-02-19 | $22.86 | $25.03 | $22.00 | $24.79 | $24.62 | 250,633,370 |
| 2021-02-18 | $22.86 | $22.86 | $22.30 | $22.86 | $22.70 | 119,765,610 |
| 2021-02-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 0 |
| 2021-02-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 0 |
| 2021-02-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 0 |
| 2021-02-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 0 |
| 2021-02-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 0 |
| 2021-02-10 | $19.61 | $20.78 | $19.03 | $20.78 | $20.64 | 179,737,210 |
| 2021-02-09 | $17.00 | $18.89 | $16.92 | $18.89 | $18.76 | 121,655,710 |
| 2021-02-08 | $16.99 | $17.66 | $15.99 | $17.17 | $17.05 | 155,963,230 |
| 2021-02-05 | $18.88 | $19.13 | $16.99 | $16.99 | $16.87 | 208,162,000 |
| 2021-02-04 | $19.11 | $20.09 | $17.70 | $18.88 | $18.75 | 241,147,850 |
| 2021-02-03 | $16.92 | $19.04 | $16.86 | $19.04 | $18.91 | 124,706,970 |
| 2021-02-02 | $16.40 | $17.31 | $15.22 | $17.31 | $17.19 | 227,909,460 |
| 2021-02-01 | $15.68 | $16.10 | $14.80 | $15.74 | $15.63 | 181,411,220 |
| 2021-01-29 | $15.99 | $16.37 | $15.22 | $16.11 | $16.00 | 251,561,600 |
| 2021-01-28 | $15.22 | $16.25 | $14.84 | $14.88 | $14.78 | 172,299,780 |
| 2021-01-27 | $15.32 | $15.44 | $14.16 | $15.33 | $15.22 | 168,627,330 |
| 2021-01-26 | $15.55 | $16.60 | $15.22 | $15.73 | $15.62 | 233,292,810 |
| 2021-01-25 | $14.65 | $16.21 | $14.64 | $15.69 | $15.58 | 234,181,290 |
| 2021-01-22 | $14.00 | $15.00 | $13.70 | $14.74 | $14.64 | 263,255,920 |
| 2021-01-21 | $12.80 | $13.64 | $12.66 | $13.64 | $13.55 | 116,695,360 |
| 2021-01-20 | $11.42 | $12.40 | $11.42 | $12.40 | $12.31 | 160,880,980 |
| 2021-01-19 | $12.25 | $12.66 | $11.21 | $11.27 | $11.19 | 223,650,750 |
| 2021-01-18 | $11.74 | $11.74 | $11.40 | $11.74 | $11.66 | 55,545,610 |
| 2021-01-15 | $11.93 | $12.10 | $10.67 | $10.67 | $10.60 | 126,699,440 |
| 2021-01-14 | $11.88 | $12.05 | $11.38 | $11.85 | $11.77 | 159,429,840 |
| 2021-01-13 | $10.69 | $11.72 | $10.68 | $11.72 | $11.64 | 151,463,820 |
| 2021-01-12 | $10.50 | $10.74 | $10.16 | $10.65 | $10.58 | 142,945,760 |
| 2021-01-11 | $9.94 | $10.71 | $9.75 | $10.42 | $10.35 | 201,246,930 |
| 2021-01-08 | $10.11 | $10.12 | $9.41 | $9.74 | $9.67 | 81,849,290 |
| 2021-01-07 | $9.24 | $9.90 | $9.20 | $9.82 | $9.75 | 111,951,220 |
| 2021-01-06 | $9.41 | $9.55 | $9.11 | $9.37 | $9.31 | 72,251,350 |
| 2021-01-05 | $9.35 | $9.40 | $9.00 | $9.28 | $9.22 | 71,586,590 |
| 2021-01-04 | $8.98 | $9.45 | $8.92 | $9.21 | $9.15 | 72,816,380 |
| 2021-01-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.83 | 0 |
| 2020-12-31 | $8.52 | $8.95 | $8.48 | $8.89 | $8.83 | 75,821,070 |
| 2020-12-30 | $8.15 | $8.93 | $8.15 | $8.55 | $8.49 | 81,848,520 |
| 2020-12-29 | $8.80 | $8.81 | $8.08 | $8.12 | $8.06 | 63,976,190 |
| 2020-12-28 | $8.93 | $8.99 | $8.67 | $8.81 | $8.75 | 53,033,870 |
| 2020-12-25 | $8.67 | $9.05 | $8.59 | $8.98 | $8.92 | 65,610,830 |
| 2020-12-24 | $8.75 | $8.98 | $8.64 | $8.66 | $8.60 | 49,364,330 |
| 2020-12-23 | $8.40 | $8.93 | $8.40 | $8.71 | $8.65 | 60,862,170 |
| 2020-12-22 | $8.65 | $8.83 | $8.30 | $8.41 | $8.35 | 70,543,560 |
| 2020-12-21 | $8.50 | $8.75 | $8.42 | $8.70 | $8.64 | 53,804,900 |
| 2020-12-18 | $8.54 | $8.75 | $8.46 | $8.53 | $8.47 | 71,529,260 |
| 2020-12-17 | $7.92 | $8.66 | $7.80 | $8.46 | $8.40 | 83,060,470 |
| 2020-12-16 | $8.11 | $8.19 | $7.87 | $7.93 | $7.88 | 40,951,660 |
| 2020-12-15 | $8.11 | $8.14 | $7.91 | $8.12 | $8.06 | 33,200,910 |
| 2020-12-14 | $8.09 | $8.21 | $7.90 | $8.21 | $8.15 | 39,949,570 |
| 2020-12-11 | $8.72 | $8.78 | $8.01 | $8.13 | $8.07 | 79,406,230 |
| 2020-12-10 | $8.72 | $8.88 | $8.42 | $8.65 | $8.59 | 54,100,210 |
| 2020-12-09 | $9.00 | $9.12 | $8.60 | $8.69 | $8.63 | 60,253,310 |
| 2020-12-08 | $9.49 | $9.60 | $9.03 | $9.07 | $9.01 | 69,768,890 |
| 2020-12-07 | $9.25 | $9.37 | $9.12 | $9.22 | $9.16 | 68,138,780 |
| 2020-12-04 | $8.79 | $9.61 | $8.67 | $9.36 | $9.30 | 125,760,380 |
| 2020-12-03 | $8.90 | $8.97 | $8.63 | $8.75 | $8.69 | 70,426,560 |
| 2020-12-02 | $9.16 | $9.29 | $8.91 | $9.01 | $8.95 | 86,028,580 |
| 2020-12-01 | $8.82 | $9.35 | $8.65 | $9.21 | $9.15 | 120,807,420 |
| 2020-11-30 | $8.93 | $9.25 | $8.81 | $8.85 | $8.79 | 105,958,660 |
| 2020-11-27 | $9.00 | $9.18 | $8.52 | $8.92 | $8.86 | 113,371,610 |
| 2020-11-26 | $9.29 | $9.35 | $8.79 | $9.15 | $9.09 | 126,750,540 |
| 2020-11-25 | $8.91 | $9.55 | $8.68 | $9.08 | $9.02 | 164,831,820 |
| 2020-11-24 | $8.23 | $9.08 | $8.13 | $8.82 | $8.76 | 136,835,900 |
| 2020-11-23 | $8.08 | $8.55 | $8.05 | $8.26 | $8.20 | 92,538,560 |
| 2020-11-20 | $7.85 | $8.19 | $7.71 | $8.11 | $8.05 | 66,210,010 |
| 2020-11-19 | $8.00 | $8.05 | $7.75 | $7.87 | $7.82 | 50,119,260 |
| 2020-11-18 | $7.85 | $8.05 | $7.73 | $8.04 | $7.98 | 63,993,910 |
| 2020-11-17 | $7.80 | $7.92 | $7.60 | $7.82 | $7.77 | 49,797,180 |
| 2020-11-16 | $7.49 | $7.88 | $7.41 | $7.80 | $7.75 | 52,886,690 |
| 2020-11-13 | $7.34 | $7.65 | $7.30 | $7.48 | $7.43 | 41,822,090 |
| 2020-11-12 | $7.30 | $7.43 | $7.24 | $7.37 | $7.32 | 23,782,150 |
| 2020-11-11 | $7.15 | $7.50 | $7.12 | $7.36 | $7.31 | 40,841,380 |
| 2020-11-10 | $7.18 | $7.32 | $7.11 | $7.19 | $7.14 | 34,535,260 |
| 2020-11-09 | $7.01 | $7.18 | $6.97 | $7.15 | $7.10 | 32,571,030 |
| 2020-11-06 | $6.96 | $7.06 | $6.91 | $6.97 | $6.92 | 18,402,900 |
| 2020-11-05 | $6.94 | $6.97 | $6.85 | $6.96 | $6.91 | 17,975,270 |
| 2020-11-04 | $6.94 | $7.00 | $6.86 | $6.92 | $6.87 | 17,548,740 |
| 2020-11-03 | $6.68 | $7.11 | $6.68 | $6.93 | $6.88 | 35,134,470 |
| 2020-11-02 | $6.58 | $6.74 | $6.50 | $6.67 | $6.62 | 17,358,830 |
| 2020-10-30 | $6.76 | $6.82 | $6.58 | $6.58 | $6.53 | 14,535,190 |
| 2020-10-29 | $6.63 | $6.84 | $6.60 | $6.80 | $6.75 | 15,067,310 |
| 2020-10-28 | $6.73 | $6.76 | $6.57 | $6.66 | $6.61 | 15,925,400 |
| 2020-10-27 | $6.72 | $6.82 | $6.71 | $6.75 | $6.70 | 6,734,000 |
| 2020-10-26 | $6.75 | $6.80 | $6.70 | $6.73 | $6.68 | 6,725,940 |
| 2020-10-23 | $6.85 | $6.88 | $6.77 | $6.80 | $6.75 | 8,003,110 |
| 2020-10-22 | $6.90 | $6.90 | $6.80 | $6.82 | $6.77 | 11,059,450 |
| 2020-10-21 | $7.01 | $7.02 | $6.90 | $6.93 | $6.88 | 9,762,510 |
| 2020-10-20 | $6.97 | $7.01 | $6.91 | $6.99 | $6.94 | 11,322,620 |
| 2020-10-19 | $7.01 | $7.11 | $6.98 | $6.99 | $6.94 | 10,177,880 |
| 2020-10-16 | $7.07 | $7.10 | $7.00 | $7.01 | $6.96 | 10,171,930 |
| 2020-10-15 | $7.10 | $7.15 | $7.05 | $7.07 | $7.02 | 10,038,040 |
| 2020-10-14 | $7.20 | $7.20 | $7.09 | $7.09 | $7.04 | 10,989,930 |
| 2020-10-13 | $7.27 | $7.27 | $7.14 | $7.24 | $7.19 | 14,423,060 |
| 2020-10-12 | $7.14 | $7.28 | $7.12 | $7.27 | $7.22 | 17,491,230 |
| 2020-10-09 | $6.98 | $7.14 | $6.98 | $7.08 | $7.03 | 13,394,760 |
| 2020-10-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-10-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.85 | 0 |
| 2020-09-30 | $6.99 | $7.00 | $6.86 | $6.90 | $6.85 | 8,637,100 |
| 2020-09-29 | $6.98 | $7.05 | $6.95 | $6.96 | $6.91 | 10,455,060 |
| 2020-09-28 | $7.05 | $7.10 | $6.92 | $6.94 | $6.89 | 9,583,910 |
| 2020-09-25 | $7.07 | $7.12 | $7.01 | $7.05 | $7.00 | 8,463,200 |
| 2020-09-24 | $7.17 | $7.21 | $7.04 | $7.07 | $7.02 | 16,233,440 |
| 2020-09-23 | $7.27 | $7.34 | $7.22 | $7.26 | $7.21 | 12,097,660 |
| 2020-09-22 | $7.30 | $7.34 | $7.17 | $7.20 | $7.15 | 18,259,420 |
| 2020-09-21 | $7.39 | $7.49 | $7.36 | $7.39 | $7.34 | 16,599,010 |
| 2020-09-18 | $7.32 | $7.47 | $7.22 | $7.43 | $7.38 | 27,031,660 |
| 2020-09-17 | $7.36 | $7.40 | $7.26 | $7.32 | $7.27 | 16,704,640 |
| 2020-09-16 | $7.53 | $7.55 | $7.31 | $7.39 | $7.34 | 24,358,880 |
| 2020-09-15 | $7.72 | $7.72 | $7.53 | $7.57 | $7.52 | 19,451,210 |
| 2020-09-14 | $7.63 | $7.75 | $7.59 | $7.73 | $7.68 | 29,275,900 |
| 2020-09-11 | $7.46 | $7.68 | $7.45 | $7.62 | $7.57 | 28,289,590 |
| 2020-09-10 | $7.42 | $7.50 | $7.25 | $7.47 | $7.42 | 23,660,960 |
| 2020-09-09 | $7.47 | $7.57 | $7.35 | $7.39 | $7.34 | 23,278,400 |
| 2020-09-08 | $7.36 | $7.55 | $7.35 | $7.55 | $7.50 | 20,133,370 |
| 2020-09-07 | $7.39 | $7.54 | $7.35 | $7.38 | $7.33 | 18,792,750 |
| 2020-09-04 | $7.31 | $7.44 | $7.29 | $7.44 | $7.39 | 15,673,070 |
| 2020-09-03 | $7.51 | $7.54 | $7.40 | $7.41 | $7.36 | 23,341,310 |
| 2020-09-02 | $7.67 | $7.69 | $7.50 | $7.53 | $7.48 | 24,649,700 |
| 2020-09-01 | $7.67 | $7.75 | $7.61 | $7.68 | $7.63 | 19,755,870 |
| 2020-08-31 | $7.80 | $7.87 | $7.67 | $7.67 | $7.62 | 26,773,950 |
| 2020-08-28 | $7.63 | $7.79 | $7.56 | $7.78 | $7.73 | 23,433,920 |
| 2020-08-27 | $7.53 | $7.64 | $7.48 | $7.64 | $7.59 | 20,888,400 |
| 2020-08-26 | $7.76 | $7.81 | $7.41 | $7.51 | $7.46 | 44,290,680 |
| 2020-08-25 | $7.97 | $7.99 | $7.76 | $7.80 | $7.75 | 26,749,000 |
| 2020-08-24 | $7.86 | $7.95 | $7.72 | $7.90 | $7.85 | 30,560,390 |
| 2020-08-21 | $8.04 | $8.06 | $7.80 | $7.87 | $7.82 | 51,196,940 |
| 2020-08-20 | $8.15 | $8.20 | $8.02 | $8.02 | $7.96 | 69,403,590 |
| 2020-08-19 | $8.31 | $8.54 | $8.04 | $8.04 | $7.98 | 161,267,540 |
| 2020-08-18 | $9.09 | $9.18 | $8.89 | $8.93 | $8.87 | 48,267,580 |
| 2020-08-17 | $8.84 | $9.08 | $8.76 | $9.04 | $8.98 | 42,559,820 |
| 2020-08-14 | $8.90 | $8.93 | $8.63 | $8.80 | $8.74 | 38,473,550 |
| 2020-08-13 | $8.88 | $8.93 | $8.72 | $8.88 | $8.82 | 37,747,740 |
| 2020-08-12 | $8.91 | $8.94 | $8.70 | $8.85 | $8.79 | 59,039,230 |
| 2020-08-11 | $9.28 | $9.49 | $9.07 | $9.09 | $9.03 | 78,870,060 |
| 2020-08-10 | $9.43 | $9.56 | $9.17 | $9.23 | $9.17 | 82,847,620 |
| 2020-08-07 | $9.22 | $9.70 | $9.16 | $9.60 | $9.53 | 146,092,120 |
| 2020-08-06 | $9.19 | $9.45 | $9.06 | $9.21 | $9.15 | 109,750,810 |
| 2020-08-05 | $9.19 | $9.65 | $8.86 | $9.32 | $9.26 | 155,708,010 |
| 2020-08-04 | $8.92 | $9.07 | $8.78 | $9.07 | $9.01 | 78,134,800 |
| 2020-08-03 | $8.54 | $9.06 | $8.50 | $9.00 | $8.94 | 90,272,940 |
| 2020-07-31 | $8.56 | $8.64 | $8.33 | $8.52 | $8.46 | 53,604,500 |
| 2020-07-30 | $8.80 | $8.84 | $8.49 | $8.60 | $8.54 | 71,423,440 |
| 2020-07-29 | $8.76 | $8.90 | $8.56 | $8.87 | $8.81 | 86,688,160 |
| 2020-07-28 | $8.51 | $9.21 | $8.51 | $8.87 | $8.81 | 127,384,490 |
| 2020-07-27 | $8.70 | $8.77 | $8.05 | $8.40 | $8.34 | 86,054,850 |
| 2020-07-24 | $8.58 | $9.15 | $8.51 | $8.75 | $8.69 | 141,673,300 |
| 2020-07-23 | $8.39 | $9.13 | $8.33 | $8.80 | $8.74 | 155,596,190 |
| 2020-07-22 | $8.34 | $8.46 | $8.15 | $8.30 | $8.24 | 43,685,410 |
| 2020-07-21 | $8.23 | $8.37 | $8.10 | $8.20 | $8.14 | 35,425,790 |
| 2020-07-20 | $7.79 | $8.33 | $7.76 | $8.31 | $8.25 | 61,032,530 |
| 2020-07-17 | $8.04 | $8.15 | $7.68 | $7.76 | $7.71 | 54,932,380 |
| 2020-07-16 | $8.53 | $8.75 | $8.11 | $8.12 | $8.06 | 72,940,830 |
| 2020-07-15 | $8.85 | $8.91 | $8.32 | $8.33 | $8.27 | 60,933,300 |
| 2020-07-14 | $8.61 | $8.97 | $8.41 | $8.64 | $8.58 | 78,484,740 |
| 2020-07-13 | $8.51 | $8.83 | $8.49 | $8.77 | $8.71 | 66,614,900 |
| 2020-07-10 | $8.68 | $8.97 | $8.54 | $8.57 | $8.51 | 86,916,870 |
| 2020-07-09 | $8.70 | $8.99 | $8.55 | $8.79 | $8.73 | 120,503,270 |
| 2020-07-08 | $7.92 | $8.75 | $7.90 | $8.75 | $8.69 | 134,980,510 |
| 2020-07-07 | $8.09 | $8.15 | $7.80 | $7.95 | $7.90 | 75,171,500 |
| 2020-07-06 | $7.51 | $7.98 | $7.51 | $7.98 | $7.93 | 73,225,040 |
| 2020-07-03 | $7.33 | $7.53 | $7.30 | $7.46 | $7.41 | 43,384,850 |
| 2020-07-02 | $7.16 | $7.34 | $7.12 | $7.33 | $7.28 | 31,812,820 |
| 2020-07-01 | $7.10 | $7.24 | $7.07 | $7.16 | $7.11 | 29,690,210 |
| 2020-06-30 | $7.02 | $7.08 | $7.02 | $7.05 | $7.00 | 17,763,230 |
| 2020-06-29 | $7.13 | $7.13 | $6.98 | $7.01 | $6.96 | 19,369,920 |
| 2020-06-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2020-06-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2020-06-24 | $7.38 | $7.38 | $7.11 | $7.14 | $7.09 | 31,626,350 |
| 2020-06-23 | $7.40 | $7.55 | $7.37 | $7.39 | $7.34 | 24,844,460 |
| 2020-06-22 | $7.45 | $7.53 | $7.40 | $7.44 | $7.39 | 23,383,030 |
| 2020-06-19 | $7.40 | $7.44 | $7.33 | $7.42 | $7.37 | 18,360,690 |
| 2020-06-18 | $7.36 | $7.49 | $7.31 | $7.38 | $7.33 | 19,982,730 |
| 2020-06-17 | $7.38 | $7.45 | $7.32 | $7.38 | $7.33 | 18,822,690 |
| 2020-06-16 | $7.28 | $7.39 | $7.25 | $7.34 | $7.29 | 20,805,630 |
| 2020-06-15 | $7.46 | $7.46 | $7.24 | $7.25 | $7.20 | 33,892,340 |
| 2020-06-12 | $7.51 | $7.56 | $7.36 | $7.49 | $7.44 | 26,655,810 |
| 2020-06-11 | $7.50 | $7.68 | $7.45 | $7.64 | $7.59 | 34,399,490 |
| 2020-06-10 | $7.55 | $7.60 | $7.44 | $7.46 | $7.41 | 21,576,490 |
| 2020-06-09 | $7.70 | $7.74 | $7.46 | $7.54 | $7.49 | 36,084,600 |
| 2020-06-08 | $7.62 | $7.74 | $7.57 | $7.67 | $7.62 | 28,787,600 |
| 2020-06-05 | $7.62 | $7.73 | $7.51 | $7.66 | $7.61 | 26,207,960 |
| 2020-06-04 | $7.67 | $7.77 | $7.59 | $7.63 | $7.58 | 35,003,910 |
| 2020-06-03 | $7.70 | $7.73 | $7.50 | $7.64 | $7.59 | 47,842,780 |
| 2020-06-02 | $7.78 | $7.81 | $7.67 | $7.72 | $7.67 | 40,614,440 |
| 2020-06-01 | $7.68 | $7.83 | $7.61 | $7.81 | $7.76 | 57,024,280 |
| 2020-05-29 | $7.90 | $8.10 | $7.81 | $7.86 | $7.81 | 59,290,400 |
| 2020-05-28 | $8.01 | $8.21 | $7.81 | $7.91 | $7.86 | 85,020,840 |
| 2020-05-27 | $7.90 | $8.23 | $7.88 | $8.01 | $7.95 | 71,617,620 |
| 2020-05-26 | $7.76 | $8.06 | $7.63 | $7.98 | $7.93 | 57,788,940 |
| 2020-05-25 | $8.07 | $8.12 | $7.76 | $7.79 | $7.74 | 71,374,670 |
| 2020-05-22 | $7.68 | $8.17 | $7.59 | $8.07 | $8.01 | 108,496,780 |
| 2020-05-21 | $7.53 | $8.03 | $7.48 | $7.76 | $7.71 | 95,018,040 |
| 2020-05-20 | $7.50 | $7.66 | $7.36 | $7.39 | $7.34 | 40,955,680 |
| 2020-05-19 | $7.46 | $7.60 | $7.35 | $7.51 | $7.46 | 54,707,750 |
| 2020-05-18 | $7.20 | $7.66 | $7.15 | $7.47 | $7.42 | 86,865,070 |
| 2020-05-15 | $7.15 | $7.25 | $7.03 | $7.04 | $6.99 | 33,644,830 |
| 2020-05-14 | $7.20 | $7.36 | $7.10 | $7.12 | $7.07 | 37,502,830 |
| 2020-05-13 | $7.14 | $7.18 | $7.07 | $7.10 | $7.05 | 18,556,830 |
| 2020-05-12 | $7.29 | $7.40 | $7.04 | $7.11 | $7.06 | 34,322,440 |
| 2020-05-11 | $7.30 | $7.39 | $7.16 | $7.22 | $7.17 | 26,754,600 |
| 2020-05-08 | $7.36 | $7.43 | $7.25 | $7.36 | $7.31 | 29,316,440 |
| 2020-05-07 | $7.26 | $7.51 | $7.20 | $7.30 | $7.25 | 44,291,980 |
| 2020-05-06 | $6.85 | $7.45 | $6.84 | $7.37 | $7.32 | 52,046,180 |
| 2020-05-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.79 | 0 |
| 2020-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.79 | 0 |
| 2020-05-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.79 | 0 |
| 2020-04-30 | $6.63 | $6.92 | $6.57 | $6.84 | $6.79 | 19,155,620 |
| 2020-04-29 | $6.60 | $6.74 | $6.54 | $6.63 | $6.58 | 13,039,320 |
| 2020-04-28 | $6.87 | $6.90 | $6.46 | $6.64 | $6.59 | 23,269,040 |
| 2020-04-27 | $7.01 | $7.07 | $6.86 | $6.88 | $6.83 | 18,057,240 |
| 2020-04-24 | $7.05 | $7.14 | $6.99 | $7.06 | $7.01 | 21,878,650 |
| 2020-04-23 | $7.10 | $7.24 | $6.94 | $7.08 | $7.03 | 28,663,870 |
| 2020-04-22 | $6.83 | $7.08 | $6.82 | $7.05 | $7.00 | 27,477,240 |
| 2020-04-21 | $7.09 | $7.12 | $6.73 | $6.89 | $6.84 | 32,652,430 |
| 2020-04-20 | $7.11 | $7.14 | $6.99 | $7.12 | $7.07 | 20,176,330 |
| 2020-04-17 | $7.13 | $7.24 | $7.08 | $7.10 | $7.05 | 31,975,550 |
| 2020-04-16 | $7.15 | $7.21 | $7.07 | $7.13 | $7.08 | 33,623,160 |
| 2020-04-15 | $7.44 | $7.58 | $7.26 | $7.28 | $7.23 | 44,199,600 |
| 2020-04-14 | $7.21 | $7.64 | $7.12 | $7.55 | $7.50 | 65,565,570 |
| 2020-04-13 | $7.04 | $7.35 | $6.97 | $7.25 | $7.20 | 31,422,010 |
| 2020-04-10 | $7.20 | $7.43 | $7.07 | $7.08 | $7.03 | 33,253,870 |
| 2020-04-09 | $7.31 | $7.44 | $7.22 | $7.26 | $7.21 | 35,662,560 |
| 2020-04-08 | $7.10 | $7.45 | $7.06 | $7.34 | $7.29 | 49,806,790 |
| 2020-04-07 | $7.07 | $7.29 | $7.02 | $7.16 | $7.11 | 37,483,350 |
| 2020-04-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2020-04-03 | $7.15 | $7.40 | $6.98 | $7.10 | $7.05 | 44,454,870 |
| 2020-04-02 | $7.02 | $7.21 | $6.91 | $7.20 | $7.15 | 41,465,790 |
| 2020-04-01 | $6.84 | $7.48 | $6.80 | $7.15 | $7.10 | 76,872,600 |
| 2020-03-31 | $6.36 | $6.91 | $6.30 | $6.91 | $6.86 | 44,408,320 |
| 2020-03-30 | $6.37 | $6.37 | $6.17 | $6.28 | $6.24 | 14,227,000 |
| 2020-03-27 | $6.60 | $6.62 | $6.41 | $6.42 | $6.38 | 12,377,920 |
| 2020-03-26 | $6.48 | $6.68 | $6.44 | $6.54 | $6.49 | 17,602,290 |
| 2020-03-25 | $6.50 | $6.55 | $6.44 | $6.52 | $6.48 | 16,019,480 |
| 2020-03-24 | $6.30 | $6.41 | $6.22 | $6.36 | $6.32 | 14,891,340 |
| 2020-03-23 | $6.42 | $6.42 | $6.17 | $6.19 | $6.15 | 18,415,850 |
| 2020-03-20 | $6.54 | $6.62 | $6.40 | $6.59 | $6.54 | 13,065,420 |
| 2020-03-19 | $6.52 | $6.60 | $6.30 | $6.47 | $6.43 | 18,979,280 |
| 2020-03-18 | $6.71 | $6.78 | $6.51 | $6.54 | $6.49 | 15,411,630 |
| 2020-03-17 | $6.71 | $6.83 | $6.49 | $6.66 | $6.61 | 14,429,020 |
| 2020-03-16 | $7.03 | $7.07 | $6.66 | $6.71 | $6.66 | 17,811,160 |
| 2020-03-13 | $6.73 | $6.99 | $6.60 | $6.91 | $6.86 | 24,974,880 |
| 2020-03-12 | $7.18 | $7.19 | $7.04 | $7.09 | $7.04 | 14,132,090 |
| 2020-03-11 | $7.30 | $7.39 | $7.21 | $7.25 | $7.20 | 16,048,400 |
| 2020-03-10 | $7.03 | $7.29 | $7.01 | $7.27 | $7.22 | 19,614,370 |
| 2020-03-09 | $7.30 | $7.37 | $7.13 | $7.16 | $7.11 | 22,847,520 |
| 2020-03-06 | $7.51 | $7.59 | $7.48 | $7.50 | $7.45 | 16,641,980 |
| 2020-03-05 | $7.51 | $7.61 | $7.43 | $7.61 | $7.56 | 23,178,330 |
| 2020-03-04 | $7.33 | $7.45 | $7.28 | $7.44 | $7.39 | 16,118,090 |
| 2020-03-03 | $7.49 | $7.56 | $7.33 | $7.37 | $7.32 | 20,033,230 |
| 2020-03-02 | $7.10 | $7.41 | $7.05 | $7.36 | $7.31 | 21,069,340 |
| 2020-02-28 | $7.45 | $7.49 | $7.03 | $7.07 | $7.02 | 33,618,140 |
| 2020-02-27 | $7.77 | $7.85 | $7.64 | $7.64 | $7.59 | 23,204,020 |
| 2020-02-26 | $7.76 | $7.95 | $7.73 | $7.78 | $7.73 | 25,627,340 |
| 2020-02-25 | $7.91 | $7.96 | $7.69 | $7.91 | $7.86 | 34,510,180 |
| 2020-02-24 | $8.13 | $8.18 | $7.88 | $8.07 | $8.01 | 37,172,910 |
| 2020-02-21 | $7.91 | $8.27 | $7.89 | $8.19 | $8.13 | 38,874,220 |
| 2020-02-20 | $7.88 | $8.01 | $7.76 | $7.99 | $7.93 | 28,165,840 |
| 2020-02-19 | $8.12 | $8.17 | $7.90 | $7.91 | $7.86 | 42,319,840 |
| 2020-02-18 | $8.40 | $8.53 | $8.17 | $8.26 | $8.20 | 60,011,230 |
| 2020-02-17 | $7.69 | $8.12 | $7.67 | $8.10 | $8.04 | 36,573,550 |
| 2020-02-14 | $7.53 | $7.82 | $7.52 | $7.67 | $7.62 | 24,965,390 |
| 2020-02-13 | $7.60 | $7.88 | $7.47 | $7.62 | $7.57 | 34,331,840 |
| 2020-02-12 | $7.30 | $7.62 | $7.26 | $7.61 | $7.56 | 28,369,000 |
| 2020-02-11 | $7.32 | $7.44 | $7.27 | $7.31 | $7.26 | 21,481,130 |
| 2020-02-10 | $7.12 | $7.33 | $7.04 | $7.31 | $7.26 | 22,787,130 |
| 2020-02-07 | $7.10 | $7.22 | $7.02 | $7.12 | $7.07 | 18,789,380 |
| 2020-02-06 | $7.13 | $7.16 | $6.97 | $7.10 | $7.05 | 24,186,760 |
| 2020-02-05 | $6.87 | $7.20 | $6.83 | $7.08 | $7.03 | 25,036,290 |
| 2020-02-04 | $6.56 | $6.98 | $6.56 | $6.87 | $6.82 | 37,626,700 |
| 2020-02-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.24 | 3,759,200 |
| 2020-01-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2020-01-23 | $8.37 | $8.46 | $8.03 | $8.10 | $8.04 | 24,504,790 |
| 2020-01-22 | $8.50 | $8.63 | $8.37 | $8.55 | $8.49 | 13,441,590 |
| 2020-01-21 | $8.72 | $8.72 | $8.51 | $8.52 | $8.46 | 15,248,760 |
| 2020-01-20 | $8.64 | $8.78 | $8.61 | $8.74 | $8.68 | 12,396,680 |
| 2020-01-17 | $8.75 | $8.80 | $8.64 | $8.65 | $8.59 | 14,545,290 |
| 2020-01-16 | $8.80 | $8.90 | $8.71 | $8.74 | $8.68 | 14,592,010 |
| 2020-01-15 | $9.04 | $9.08 | $8.76 | $8.79 | $8.73 | 30,246,490 |
| 2020-01-14 | $9.00 | $9.22 | $9.00 | $9.09 | $9.03 | 25,061,590 |
| 2020-01-13 | $9.03 | $9.05 | $8.80 | $9.00 | $8.94 | 19,498,720 |
| 2020-01-10 | $9.10 | $9.14 | $8.96 | $9.01 | $8.95 | 17,013,560 |
| 2020-01-09 | $9.21 | $9.24 | $9.02 | $9.09 | $9.03 | 24,398,710 |
| 2020-01-08 | $9.28 | $9.38 | $9.12 | $9.13 | $9.07 | 28,202,600 |
| 2020-01-07 | $9.33 | $9.40 | $9.23 | $9.34 | $9.28 | 28,049,300 |
| 2020-01-06 | $9.09 | $9.43 | $9.05 | $9.39 | $9.33 | 50,499,410 |
| 2020-01-03 | $9.12 | $9.33 | $9.10 | $9.15 | $9.09 | 26,949,450 |
| 2020-01-02 | $9.13 | $9.23 | $9.03 | $9.17 | $9.11 | 27,898,360 |
| 2020-01-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2019-12-31 | $9.07 | $9.25 | $8.97 | $9.07 | $9.01 | 23,133,900 |
| 2019-12-30 | $9.00 | $9.13 | $8.85 | $9.13 | $9.07 | 32,542,440 |
| 2019-12-27 | $8.83 | $9.40 | $8.83 | $9.04 | $8.98 | 57,395,440 |
| 2019-12-26 | $8.76 | $8.88 | $8.73 | $8.83 | $8.77 | 15,487,710 |
| 2019-12-25 | $8.87 | $8.89 | $8.73 | $8.79 | $8.73 | 19,180,320 |
| 2019-12-24 | $8.52 | $8.93 | $8.52 | $8.88 | $8.82 | 29,945,170 |
| 2019-12-23 | $8.68 | $8.77 | $8.49 | $8.52 | $8.46 | 18,445,420 |
| 2019-12-20 | $8.92 | $8.96 | $8.66 | $8.70 | $8.64 | 21,983,330 |
| 2019-12-19 | $9.01 | $9.06 | $8.84 | $8.91 | $8.85 | 21,916,050 |
| 2019-12-18 | $8.91 | $9.18 | $8.83 | $9.00 | $8.94 | 48,224,400 |
| 2019-12-17 | $8.48 | $9.05 | $8.47 | $8.92 | $8.86 | 50,164,750 |
| 2019-12-16 | $8.46 | $8.48 | $8.31 | $8.47 | $8.41 | 19,150,880 |
| 2019-12-13 | $8.48 | $8.52 | $8.38 | $8.49 | $8.43 | 14,314,830 |
| 2019-12-12 | $8.36 | $8.56 | $8.34 | $8.50 | $8.44 | 20,380,630 |
| 2019-12-11 | $8.49 | $8.54 | $8.34 | $8.36 | $8.30 | 13,916,260 |
| 2019-12-10 | $8.49 | $8.64 | $8.46 | $8.51 | $8.45 | 14,725,740 |
| 2019-12-09 | $8.54 | $8.59 | $8.44 | $8.49 | $8.43 | 14,184,440 |
| 2019-12-06 | $8.42 | $8.61 | $8.37 | $8.53 | $8.47 | 23,180,240 |
| 2019-12-05 | $8.36 | $8.42 | $8.30 | $8.42 | $8.36 | 16,284,600 |
| 2019-12-04 | $8.12 | $8.44 | $8.10 | $8.42 | $8.36 | 26,362,580 |
| 2019-12-03 | $8.05 | $8.14 | $8.03 | $8.10 | $8.04 | 8,058,220 |
| 2019-12-02 | $8.11 | $8.16 | $7.97 | $8.03 | $7.97 | 10,015,240 |
| 2019-11-29 | $8.30 | $8.32 | $8.11 | $8.14 | $8.08 | 12,490,700 |
| 2019-11-28 | $8.40 | $8.45 | $8.34 | $8.35 | $8.29 | 10,388,660 |
| 2019-11-27 | $8.27 | $8.50 | $8.26 | $8.40 | $8.34 | 16,181,520 |
| 2019-11-26 | $8.37 | $8.42 | $8.24 | $8.24 | $8.18 | 14,243,490 |
| 2019-11-25 | $8.19 | $8.44 | $8.17 | $8.36 | $8.30 | 11,811,480 |
| 2019-11-22 | $8.33 | $8.45 | $8.22 | $8.27 | $8.21 | 11,539,190 |
| 2019-11-21 | $8.40 | $8.45 | $8.28 | $8.33 | $8.27 | 12,826,220 |
| 2019-11-20 | $8.21 | $8.55 | $8.20 | $8.47 | $8.41 | 24,907,360 |
| 2019-11-19 | $8.15 | $8.23 | $8.11 | $8.22 | $8.16 | 8,908,970 |
| 2019-11-18 | $8.13 | $8.21 | $8.01 | $8.12 | $8.06 | 10,003,660 |
| 2019-11-15 | $8.01 | $8.48 | $8.00 | $8.23 | $8.17 | 21,537,130 |
| 2019-11-14 | $7.97 | $8.01 | $7.94 | $7.97 | $7.92 | 5,617,620 |
| 2019-11-13 | $7.95 | $8.04 | $7.91 | $7.96 | $7.91 | 6,909,910 |
| 2019-11-12 | $8.02 | $8.12 | $7.85 | $7.97 | $7.92 | 9,678,610 |
| 2019-11-11 | $8.31 | $8.46 | $8.03 | $8.05 | $7.99 | 14,251,730 |
| 2019-11-08 | $8.41 | $8.46 | $8.31 | $8.33 | $8.27 | 7,355,850 |
| 2019-11-07 | $8.40 | $8.43 | $8.32 | $8.37 | $8.31 | 6,132,010 |
| 2019-11-06 | $8.40 | $8.53 | $8.36 | $8.41 | $8.35 | 9,946,370 |
| 2019-11-05 | $8.37 | $8.48 | $8.34 | $8.40 | $8.34 | 7,162,270 |
| 2019-11-04 | $8.43 | $8.46 | $8.34 | $8.35 | $8.29 | 7,643,380 |
| 2019-11-01 | $8.28 | $8.55 | $8.21 | $8.44 | $8.38 | 12,578,280 |
| 2019-10-31 | $8.32 | $8.40 | $8.26 | $8.28 | $8.22 | 6,848,130 |
| 2019-10-30 | $8.57 | $8.60 | $8.31 | $8.31 | $8.25 | 13,814,770 |
| 2019-10-29 | $8.78 | $8.78 | $8.59 | $8.60 | $8.54 | 10,400,550 |
| 2019-10-28 | $8.68 | $8.80 | $8.61 | $8.80 | $8.74 | 11,304,940 |
| 2019-10-25 | $8.63 | $8.74 | $8.62 | $8.71 | $8.65 | 5,524,720 |
| 2019-10-24 | $8.63 | $8.68 | $8.56 | $8.66 | $8.60 | 5,085,100 |
| 2019-10-23 | $8.76 | $8.78 | $8.58 | $8.63 | $8.57 | 6,422,620 |
| 2019-10-22 | $8.62 | $8.80 | $8.61 | $8.76 | $8.70 | 8,374,560 |
| 2019-10-21 | $8.63 | $8.65 | $8.46 | $8.64 | $8.58 | 9,835,840 |
| 2019-10-18 | $8.85 | $8.88 | $8.60 | $8.61 | $8.55 | 12,763,190 |
| 2019-10-17 | $8.87 | $8.91 | $8.81 | $8.82 | $8.76 | 10,437,980 |
| 2019-10-16 | $9.11 | $9.12 | $8.85 | $8.87 | $8.81 | 15,012,450 |
| 2019-10-15 | $9.19 | $9.23 | $9.09 | $9.09 | $9.03 | 9,492,970 |
| 2019-10-14 | $9.16 | $9.28 | $9.15 | $9.20 | $9.14 | 16,384,990 |
| 2019-10-11 | $9.25 | $9.26 | $9.14 | $9.17 | $9.11 | 10,215,590 |
| 2019-10-10 | $9.28 | $9.30 | $9.20 | $9.26 | $9.20 | 10,477,050 |
| 2019-10-09 | $9.16 | $9.32 | $9.11 | $9.29 | $9.23 | 11,773,850 |
| 2019-10-08 | $9.15 | $9.21 | $9.10 | $9.21 | $9.15 | 9,752,160 |
| 2019-10-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2019-10-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2019-10-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2019-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2019-10-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2019-09-30 | $9.11 | $9.20 | $9.10 | $9.12 | $9.06 | 8,860,990 |
| 2019-09-27 | $9.11 | $9.20 | $9.06 | $9.12 | $9.06 | 9,023,680 |
| 2019-09-26 | $9.38 | $9.45 | $9.06 | $9.08 | $9.02 | 22,373,650 |
| 2019-09-25 | $9.47 | $9.55 | $9.30 | $9.45 | $9.38 | 16,646,520 |
| 2019-09-24 | $9.64 | $9.65 | $9.45 | $9.51 | $9.44 | 15,883,490 |
| 2019-09-23 | $9.80 | $9.84 | $9.55 | $9.59 | $9.52 | 20,073,240 |
| 2019-09-20 | $9.81 | $9.89 | $9.77 | $9.80 | $9.73 | 21,057,590 |
| 2019-09-19 | $9.71 | $9.83 | $9.67 | $9.81 | $9.74 | 13,354,030 |
| 2019-09-18 | $9.74 | $9.77 | $9.61 | $9.68 | $9.61 | 13,949,220 |
| 2019-09-17 | $9.81 | $9.95 | $9.70 | $9.72 | $9.65 | 24,351,250 |
| 2019-09-16 | $9.94 | $9.96 | $9.78 | $9.84 | $9.77 | 23,126,900 |
| 2019-09-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.88 | 0 |
| 2019-09-12 | $10.04 | $10.07 | $9.87 | $9.95 | $9.88 | 21,379,380 |
| 2019-09-11 | $10.06 | $10.23 | $9.97 | $10.06 | $9.99 | 32,588,420 |
| 2019-09-10 | $9.99 | $10.14 | $9.94 | $10.06 | $9.99 | 29,434,540 |
| 2019-09-09 | $9.85 | $10.08 | $9.77 | $10.02 | $9.95 | 30,445,030 |
| 2019-09-06 | $9.95 | $9.96 | $9.74 | $9.79 | $9.72 | 22,542,190 |
| 2019-09-05 | $9.84 | $10.04 | $9.78 | $9.89 | $9.82 | 42,427,540 |
| 2019-09-04 | $9.65 | $9.82 | $9.57 | $9.82 | $9.75 | 29,649,410 |
| 2019-09-03 | $9.72 | $9.85 | $9.62 | $9.67 | $9.60 | 20,786,290 |
| 2019-09-02 | $9.57 | $9.74 | $9.50 | $9.69 | $9.62 | 25,424,560 |
| 2019-08-30 | $9.51 | $9.77 | $9.43 | $9.64 | $9.57 | 28,579,130 |
| 2019-08-29 | $9.47 | $9.55 | $9.43 | $9.51 | $9.44 | 14,680,490 |
| 2019-08-28 | $9.61 | $9.68 | $9.48 | $9.51 | $9.44 | 18,319,210 |
| 2019-08-27 | $9.58 | $9.70 | $9.36 | $9.69 | $9.62 | 29,246,060 |
| 2019-08-26 | $9.95 | $10.03 | $9.68 | $9.70 | $9.63 | 30,499,490 |
| 2019-08-23 | $9.63 | $9.87 | $9.60 | $9.70 | $9.63 | 28,844,060 |
| 2019-08-22 | $9.64 | $9.65 | $9.51 | $9.59 | $9.52 | 13,973,010 |
| 2019-08-21 | $9.72 | $9.72 | $9.56 | $9.58 | $9.51 | 16,223,370 |
| 2019-08-20 | $9.68 | $9.88 | $9.62 | $9.77 | $9.70 | 28,734,630 |
| 2019-08-19 | $9.42 | $9.67 | $9.36 | $9.66 | $9.59 | 23,887,380 |
| 2019-08-16 | $9.44 | $9.63 | $9.41 | $9.52 | $9.45 | 29,793,920 |
| 2019-08-15 | $9.36 | $9.48 | $9.13 | $9.28 | $9.22 | 24,925,640 |
| 2019-08-14 | $9.50 | $9.58 | $9.41 | $9.49 | $9.42 | 23,814,950 |
| 2019-08-13 | $9.63 | $9.83 | $9.60 | $9.69 | $9.62 | 18,307,050 |
| 2019-08-12 | $10.05 | $10.14 | $9.52 | $9.73 | $9.66 | 34,395,260 |
| 2019-08-09 | $10.18 | $10.39 | $10.08 | $10.13 | $10.06 | 24,307,370 |
| 2019-08-08 | $10.30 | $10.30 | $10.03 | $10.23 | $10.16 | 33,860,190 |
| 2019-08-07 | $9.91 | $10.42 | $9.91 | $10.30 | $10.23 | 48,650,360 |
| 2019-08-06 | $10.00 | $10.34 | $9.85 | $9.92 | $9.85 | 48,016,260 |
| 2019-08-05 | $10.18 | $10.58 | $10.10 | $10.21 | $10.14 | 44,885,430 |
| 2019-08-02 | $10.18 | $10.45 | $9.89 | $10.24 | $10.17 | 68,927,720 |
| 2019-08-01 | $9.69 | $9.78 | $9.65 | $9.69 | $9.62 | 15,064,260 |
| 2019-07-31 | $9.74 | $9.82 | $9.52 | $9.72 | $9.65 | 16,421,580 |
| 2019-07-30 | $9.67 | $9.83 | $9.67 | $9.77 | $9.70 | 13,455,300 |
| 2019-07-29 | $9.76 | $9.81 | $9.62 | $9.66 | $9.59 | 12,296,020 |
| 2019-07-26 | $9.75 | $9.80 | $9.63 | $9.73 | $9.66 | 14,702,770 |
| 2019-07-25 | $9.80 | $9.85 | $9.72 | $9.76 | $9.69 | 15,381,530 |
| 2019-07-24 | $9.70 | $9.88 | $9.70 | $9.80 | $9.73 | 16,239,080 |
| 2019-07-23 | $9.59 | $9.73 | $9.56 | $9.69 | $9.62 | 16,906,180 |
| 2019-07-22 | $10.24 | $10.44 | $9.51 | $9.59 | $9.52 | 42,032,290 |
| 2019-07-19 | $10.23 | $10.37 | $10.22 | $10.29 | $10.22 | 19,481,910 |
| 2019-07-18 | $10.27 | $10.57 | $10.23 | $10.25 | $10.18 | 36,329,430 |
| 2019-07-17 | $10.11 | $10.31 | $10.03 | $10.19 | $10.12 | 21,479,770 |
| 2019-07-16 | $10.07 | $10.25 | $10.05 | $10.17 | $10.10 | 17,884,540 |
| 2019-07-15 | $9.97 | $10.16 | $9.92 | $10.12 | $10.05 | 23,829,970 |
| 2019-07-12 | $9.98 | $10.02 | $9.86 | $9.90 | $9.83 | 15,078,440 |
| 2019-07-11 | $10.05 | $10.16 | $9.83 | $9.95 | $9.88 | 20,186,880 |
| 2019-07-10 | $10.14 | $10.19 | $9.91 | $9.95 | $9.88 | 23,738,410 |
| 2019-07-09 | $10.06 | $10.31 | $10.03 | $10.15 | $10.08 | 23,078,950 |
| 2019-07-08 | $10.55 | $10.60 | $10.00 | $10.05 | $9.98 | 34,879,030 |
| 2019-07-05 | $10.70 | $10.70 | $10.44 | $10.61 | $10.54 | 20,123,090 |
| 2019-07-04 | $10.67 | $10.81 | $10.46 | $10.70 | $10.63 | 28,121,640 |
| 2019-07-03 | $10.87 | $11.04 | $10.61 | $10.63 | $10.56 | 34,309,740 |
| 2019-07-02 | $10.71 | $10.94 | $10.71 | $10.88 | $10.81 | 32,450,060 |
| 2019-07-01 | $10.70 | $10.89 | $10.41 | $10.86 | $10.79 | 54,642,630 |
| 2019-06-28 | $10.88 | $11.17 | $10.81 | $11.06 | $10.98 | 51,749,230 |
| 2019-06-27 | $10.84 | $11.05 | $10.77 | $10.89 | $10.81 | 38,722,360 |
| 2019-06-26 | $11.05 | $11.17 | $10.85 | $10.85 | $10.78 | 38,538,780 |
| 2019-06-25 | $11.65 | $11.67 | $10.88 | $11.11 | $11.03 | 77,116,590 |
| 2019-06-24 | $11.80 | $12.08 | $11.71 | $11.81 | $11.73 | 51,424,230 |
| 2019-06-21 | $11.62 | $12.02 | $11.62 | $11.77 | $11.69 | 66,000,650 |
| 2019-06-20 | $12.11 | $12.11 | $11.45 | $11.71 | $11.63 | 81,373,010 |
| 2019-06-19 | $11.96 | $12.38 | $11.91 | $12.10 | $11.99 | 82,568,350 |
| 2019-06-18 | $12.58 | $12.82 | $12.03 | $12.29 | $12.17 | 98,146,970 |
| 2019-06-17 | $12.79 | $13.37 | $12.64 | $12.89 | $12.77 | 127,631,210 |
| 2019-06-14 | $12.88 | $13.08 | $12.40 | $12.71 | $12.59 | 116,110,530 |
| 2019-06-13 | $12.16 | $13.50 | $12.10 | $12.91 | $12.79 | 158,025,810 |
| 2019-06-12 | $12.66 | $13.62 | $12.22 | $12.27 | $12.15 | 194,085,120 |
| 2019-06-11 | $11.55 | $12.65 | $11.55 | $12.40 | $12.28 | 121,511,460 |
| 2019-06-10 | $11.88 | $11.88 | $11.15 | $11.64 | $11.53 | 79,430,190 |
| 2019-06-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.55 | 0 |
| 2019-06-06 | $11.48 | $12.04 | $11.37 | $11.66 | $11.55 | 84,030,540 |
| 2019-06-05 | $11.65 | $11.79 | $11.33 | $11.39 | $11.28 | 67,710,470 |
| 2019-06-04 | $11.80 | $11.96 | $11.11 | $11.34 | $11.23 | 89,116,810 |
| 2019-06-03 | $12.16 | $12.63 | $11.81 | $11.84 | $11.73 | 140,586,600 |
| 2019-05-31 | $11.55 | $12.83 | $11.45 | $12.36 | $12.24 | 198,526,650 |
| 2019-05-30 | $11.82 | $12.02 | $11.15 | $11.66 | $11.55 | 96,983,420 |
| 2019-05-29 | $12.08 | $12.31 | $11.70 | $12.05 | $11.94 | 135,768,200 |
| 2019-05-28 | $11.42 | $11.77 | $11.27 | $11.48 | $11.37 | 67,319,090 |
| 2019-05-27 | $11.38 | $11.72 | $11.19 | $11.57 | $11.46 | 69,462,690 |
| 2019-05-24 | $11.28 | $12.10 | $11.05 | $11.24 | $11.13 | 85,101,190 |
| 2019-05-23 | $11.85 | $12.19 | $11.38 | $11.64 | $11.53 | 86,868,210 |
| 2019-05-22 | $12.13 | $12.39 | $11.65 | $11.71 | $11.60 | 139,851,390 |
| 2019-05-21 | $11.11 | $12.40 | $10.83 | $12.40 | $12.28 | 173,233,740 |
| 2019-05-20 | $10.20 | $11.33 | $10.06 | $11.27 | $11.16 | 81,945,160 |
| 2019-05-17 | $11.20 | $11.30 | $10.52 | $10.60 | $10.50 | 85,793,330 |
| 2019-05-16 | $10.00 | $10.86 | $10.00 | $10.86 | $10.76 | 68,689,920 |
| 2019-05-15 | $9.69 | $10.03 | $9.65 | $9.87 | $9.78 | 29,489,800 |
| 2019-05-14 | $10.00 | $10.23 | $9.66 | $9.69 | $9.60 | 35,625,490 |
| 2019-05-13 | $9.65 | $9.86 | $9.61 | $9.70 | $9.61 | 24,391,760 |
| 2019-05-10 | $9.57 | $9.87 | $9.31 | $9.84 | $9.75 | 44,342,490 |
| 2019-05-09 | $9.18 | $9.68 | $9.16 | $9.50 | $9.41 | 29,205,130 |
| 2019-05-08 | $9.08 | $9.55 | $9.01 | $9.30 | $9.21 | 20,333,960 |
| 2019-05-07 | $9.21 | $9.33 | $9.01 | $9.28 | $9.19 | 21,460,690 |
| 2019-05-06 | $9.80 | $9.85 | $9.13 | $9.13 | $9.04 | 32,781,540 |
| 2019-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 0 |
| 2019-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 0 |
| 2019-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.04 | 0 |
| 2019-04-30 | $10.10 | $10.22 | $10.00 | $10.14 | $10.04 | 15,753,490 |
| 2019-04-29 | $10.51 | $10.61 | $9.97 | $10.02 | $9.93 | 32,617,020 |
| 2019-04-26 | $10.97 | $11.10 | $10.50 | $10.52 | $10.42 | 37,815,750 |
| 2019-04-25 | $11.25 | $11.61 | $11.08 | $11.09 | $10.99 | 42,082,390 |
| 2019-04-24 | $11.32 | $11.38 | $11.10 | $11.30 | $11.19 | 19,351,370 |
| 2019-04-23 | $11.25 | $11.55 | $11.02 | $11.39 | $11.28 | 35,976,360 |
| 2019-04-22 | $11.51 | $11.59 | $11.18 | $11.20 | $11.09 | 26,442,870 |
| 2019-04-19 | $11.30 | $11.48 | $11.05 | $11.46 | $11.35 | 28,902,950 |
| 2019-04-18 | $11.42 | $11.55 | $11.31 | $11.34 | $11.23 | 23,152,710 |
| 2019-04-17 | $11.56 | $11.69 | $11.35 | $11.42 | $11.31 | 30,274,310 |
| 2019-04-16 | $11.05 | $11.58 | $11.00 | $11.56 | $11.45 | 37,898,910 |
| 2019-04-15 | $11.65 | $11.74 | $11.18 | $11.22 | $11.11 | 39,260,370 |
| 2019-04-12 | $11.55 | $11.67 | $11.36 | $11.50 | $11.39 | 27,775,680 |
| 2019-04-11 | $11.83 | $11.97 | $11.52 | $11.53 | $11.42 | 34,908,700 |
| 2019-04-10 | $11.80 | $11.90 | $11.57 | $11.75 | $11.64 | 37,706,200 |
| 2019-04-09 | $12.32 | $12.39 | $11.82 | $11.96 | $11.85 | 57,135,850 |
| 2019-04-08 | $12.44 | $12.74 | $12.27 | $12.51 | $12.39 | 71,919,060 |
| 2019-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.23 | 0 |
| 2019-04-04 | $12.49 | $12.68 | $12.18 | $12.35 | $12.23 | 57,034,540 |
| 2019-04-03 | $12.38 | $12.48 | $12.16 | $12.41 | $12.29 | 58,646,850 |
| 2019-04-02 | $12.20 | $12.85 | $12.09 | $12.58 | $12.46 | 94,180,400 |
| 2019-04-01 | $11.86 | $12.45 | $11.78 | $12.19 | $12.08 | 66,603,490 |
| 2019-03-29 | $11.36 | $11.84 | $11.25 | $11.80 | $11.69 | 47,208,780 |
| 2019-03-28 | $11.20 | $11.62 | $11.15 | $11.38 | $11.27 | 37,225,970 |
| 2019-03-27 | $11.81 | $11.84 | $11.19 | $11.43 | $11.32 | 48,656,390 |
| 2019-03-26 | $12.04 | $12.15 | $11.42 | $11.76 | $11.65 | 58,559,730 |
| 2019-03-25 | $12.05 | $12.18 | $11.80 | $11.96 | $11.85 | 62,457,200 |
| 2019-03-22 | $12.29 | $12.60 | $12.21 | $12.40 | $12.28 | 48,785,310 |
| 2019-03-21 | $12.37 | $12.68 | $12.19 | $12.32 | $12.20 | 71,396,850 |
| 2019-03-20 | $12.82 | $12.86 | $11.98 | $12.37 | $12.25 | 91,707,000 |
| 2019-03-19 | $12.65 | $13.05 | $12.50 | $13.01 | $12.89 | 90,227,170 |
| 2019-03-18 | $13.30 | $13.65 | $12.50 | $12.72 | $12.60 | 133,962,220 |
| 2019-03-15 | $12.12 | $12.60 | $11.81 | $12.60 | $12.48 | 104,604,250 |
| 2019-03-14 | $11.80 | $12.52 | $11.57 | $11.99 | $11.88 | 100,877,900 |
| 2019-03-13 | $11.65 | $12.28 | $11.43 | $11.97 | $11.86 | 90,106,650 |
| 2019-03-12 | $11.62 | $12.07 | $11.31 | $11.67 | $11.56 | 83,234,320 |
| 2019-03-11 | $11.20 | $11.75 | $11.20 | $11.58 | $11.47 | 66,313,210 |
| 2019-03-08 | $11.89 | $12.38 | $11.19 | $11.21 | $11.10 | 115,452,930 |
| 2019-03-07 | $11.39 | $12.76 | $11.36 | $12.43 | $12.31 | 147,883,800 |
| 2019-03-06 | $11.18 | $11.91 | $11.18 | $11.60 | $11.49 | 125,713,410 |
| 2019-03-05 | $10.31 | $10.83 | $10.21 | $10.83 | $10.73 | 72,349,480 |
| 2019-03-04 | $10.25 | $10.63 | $10.18 | $10.38 | $10.28 | 76,358,010 |
| 2019-03-01 | $10.28 | $10.30 | $9.97 | $10.22 | $10.12 | 41,219,670 |
| 2019-02-28 | $10.15 | $10.38 | $10.09 | $10.22 | $10.12 | 36,038,080 |
| 2019-02-27 | $10.33 | $10.53 | $10.03 | $10.19 | $10.09 | 70,521,910 |
| 2019-02-26 | $10.35 | $11.09 | $10.20 | $10.52 | $10.42 | 131,012,410 |
| 2019-02-25 | $9.52 | $10.40 | $9.48 | $10.40 | $10.30 | 109,644,560 |
| 2019-02-22 | $9.35 | $9.48 | $9.17 | $9.45 | $9.36 | 39,334,430 |
| 2019-02-21 | $9.43 | $9.58 | $9.31 | $9.37 | $9.28 | 44,481,800 |
| 2019-02-20 | $9.29 | $9.72 | $9.26 | $9.40 | $9.31 | 50,244,930 |
| 2019-02-19 | $9.34 | $9.46 | $9.15 | $9.28 | $9.19 | 34,606,160 |
| 2019-02-18 | $9.19 | $9.39 | $9.10 | $9.36 | $9.27 | 37,602,000 |
| 2019-02-15 | $9.13 | $9.27 | $9.09 | $9.09 | $9.00 | 20,231,980 |
| 2019-02-14 | $9.20 | $9.26 | $9.11 | $9.17 | $9.08 | 23,146,290 |
| 2019-02-13 | $8.97 | $9.32 | $8.89 | $9.24 | $9.15 | 45,084,400 |
| 2019-02-12 | $8.90 | $8.99 | $8.83 | $8.94 | $8.86 | 15,310,670 |
| 2019-02-11 | $8.69 | $8.96 | $8.67 | $8.92 | $8.84 | 17,626,390 |
| 2019-02-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.56 | 0 |
| 2019-02-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.56 | 0 |
| 2019-02-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.56 | 0 |
| 2019-02-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.56 | 0 |
| 2019-02-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.56 | 0 |
| 2019-02-01 | $8.45 | $8.66 | $8.38 | $8.64 | $8.56 | 12,500,610 |
| 2019-01-31 | $8.55 | $8.62 | $8.25 | $8.37 | $8.29 | 13,930,430 |
| 2019-01-30 | $8.66 | $8.66 | $8.48 | $8.49 | $8.41 | 11,302,020 |
| 2019-01-29 | $8.75 | $8.84 | $8.45 | $8.63 | $8.55 | 16,898,830 |
| 2019-01-28 | $8.86 | $8.90 | $8.70 | $8.71 | $8.63 | 13,834,500 |
| 2019-01-25 | $8.84 | $8.97 | $8.76 | $8.76 | $8.68 | 15,931,980 |
| 2019-01-24 | $8.85 | $8.95 | $8.78 | $8.86 | $8.78 | 14,369,610 |
| 2019-01-23 | $8.85 | $8.97 | $8.78 | $8.88 | $8.80 | 15,913,040 |
| 2019-01-22 | $9.16 | $9.17 | $8.90 | $8.92 | $8.84 | 23,735,080 |
| 2019-01-21 | $9.27 | $9.28 | $9.15 | $9.20 | $9.11 | 21,426,930 |
| 2019-01-18 | $8.97 | $9.29 | $8.94 | $9.26 | $9.17 | 38,431,100 |
| 2019-01-17 | $9.05 | $9.25 | $8.94 | $9.05 | $8.96 | 26,397,210 |
| 2019-01-16 | $9.17 | $9.20 | $8.98 | $9.07 | $8.98 | 15,597,030 |
| 2019-01-15 | $9.09 | $9.19 | $8.92 | $9.18 | $9.09 | 21,775,080 |
| 2019-01-14 | $9.10 | $9.22 | $9.05 | $9.10 | $9.01 | 15,247,120 |
| 2019-01-11 | $8.99 | $9.23 | $8.99 | $9.11 | $9.02 | 22,859,090 |
| 2019-01-10 | $9.04 | $9.23 | $8.96 | $8.98 | $8.90 | 20,365,920 |
| 2019-01-09 | $9.13 | $9.27 | $9.05 | $9.06 | $8.97 | 23,574,480 |
| 2019-01-08 | $9.18 | $9.36 | $9.06 | $9.10 | $9.01 | 27,103,070 |
| 2019-01-07 | $9.11 | $9.40 | $9.03 | $9.28 | $9.19 | 35,482,120 |
| 2019-01-04 | $8.52 | $9.18 | $8.52 | $9.11 | $9.02 | 33,803,490 |
| 2019-01-03 | $8.56 | $8.76 | $8.48 | $8.67 | $8.59 | 15,539,840 |
| 2019-01-02 | $8.62 | $8.69 | $8.50 | $8.51 | $8.43 | 8,438,990 |
| 2019-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 0 |
| 2018-12-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.53 | 0 |
| 2018-12-28 | $8.55 | $8.67 | $8.45 | $8.61 | $8.53 | 12,576,980 |
| 2018-12-27 | $8.83 | $8.87 | $8.45 | $8.48 | $8.40 | 13,808,200 |
| 2018-12-26 | $8.77 | $8.86 | $8.62 | $8.62 | $8.54 | 10,870,580 |
| 2018-12-25 | $8.88 | $8.91 | $8.55 | $8.80 | $8.72 | 20,675,930 |
| 2018-12-24 | $8.88 | $9.03 | $8.82 | $9.01 | $8.93 | 11,562,830 |
| 2018-12-21 | $8.87 | $8.93 | $8.80 | $8.91 | $8.83 | 10,713,700 |
| 2018-12-20 | $8.81 | $8.95 | $8.75 | $8.90 | $8.82 | 12,117,880 |
| 2018-12-19 | $8.98 | $9.03 | $8.84 | $8.85 | $8.77 | 11,655,060 |
| 2018-12-18 | $9.02 | $9.10 | $8.86 | $8.96 | $8.88 | 16,817,700 |
| 2018-12-17 | $9.12 | $9.16 | $8.92 | $9.10 | $9.01 | 15,521,090 |
| 2018-12-14 | $9.44 | $9.46 | $9.07 | $9.12 | $9.03 | 25,592,160 |
| 2018-12-13 | $9.42 | $9.57 | $9.26 | $9.48 | $9.39 | 20,734,930 |
| 2018-12-12 | $9.48 | $9.58 | $9.38 | $9.40 | $9.31 | 14,200,990 |
| 2018-12-11 | $9.35 | $9.51 | $9.30 | $9.39 | $9.30 | 16,217,510 |
| 2018-12-10 | $9.48 | $9.55 | $9.21 | $9.31 | $9.22 | 19,185,980 |
| 2018-12-07 | $9.58 | $9.70 | $9.48 | $9.58 | $9.49 | 15,321,690 |
| 2018-12-06 | $9.65 | $9.84 | $9.47 | $9.53 | $9.44 | 24,645,240 |
| 2018-12-05 | $9.60 | $10.05 | $9.58 | $9.80 | $9.71 | 34,916,300 |
| 2018-12-04 | $9.81 | $9.90 | $9.71 | $9.83 | $9.74 | 30,268,630 |
| 2018-12-03 | $9.67 | $9.96 | $9.47 | $9.93 | $9.84 | 51,328,010 |
| 2018-11-30 | $9.24 | $9.55 | $9.12 | $9.45 | $9.36 | 27,384,840 |
| 2018-11-29 | $9.53 | $9.72 | $9.26 | $9.27 | $9.18 | 41,144,410 |
| 2018-11-28 | $9.11 | $9.47 | $9.07 | $9.36 | $9.27 | 26,056,500 |
| 2018-11-27 | $9.21 | $9.25 | $9.07 | $9.16 | $9.07 | 18,172,120 |
| 2018-11-26 | $9.12 | $9.25 | $9.02 | $9.09 | $9.00 | 23,887,920 |
| 2018-11-23 | $10.21 | $10.25 | $9.26 | $9.26 | $9.17 | 76,746,940 |
| 2018-11-22 | $10.26 | $10.34 | $10.16 | $10.29 | $10.19 | 25,937,680 |
| 2018-11-21 | $10.32 | $10.37 | $10.14 | $10.25 | $10.15 | 38,619,850 |
| 2018-11-20 | $10.68 | $10.77 | $10.30 | $10.40 | $10.30 | 63,845,290 |
| 2018-11-19 | $10.21 | $10.96 | $10.07 | $10.87 | $10.77 | 91,127,930 |
| 2018-11-16 | $10.48 | $10.50 | $10.15 | $10.29 | $10.19 | 57,310,120 |
| 2018-11-15 | $10.02 | $10.41 | $10.01 | $10.41 | $10.31 | 54,016,020 |
| 2018-11-14 | $10.07 | $10.45 | $10.02 | $10.14 | $10.04 | 47,786,520 |
| 2018-11-13 | $10.16 | $10.28 | $9.91 | $10.20 | $10.10 | 67,406,210 |
| 2018-11-12 | $10.08 | $10.40 | $9.88 | $10.35 | $10.25 | 54,607,900 |
| 2018-11-09 | $10.14 | $10.36 | $10.00 | $10.00 | $9.91 | 33,924,120 |
| 2018-11-08 | $10.19 | $10.42 | $10.02 | $10.22 | $10.12 | 48,858,150 |
| 2018-11-07 | $10.32 | $10.64 | $10.12 | $10.15 | $10.05 | 76,796,270 |
| 2018-11-06 | $10.12 | $10.44 | $10.09 | $10.35 | $10.25 | 63,020,430 |
| 2018-11-05 | $10.20 | $10.52 | $10.10 | $10.31 | $10.21 | 66,921,040 |
| 2018-11-02 | $10.29 | $10.56 | $10.22 | $10.38 | $10.28 | 85,167,360 |
| 2018-11-01 | $10.20 | $10.49 | $9.88 | $10.30 | $10.20 | 113,048,090 |
| 2018-10-31 | $9.16 | $10.00 | $9.16 | $10.00 | $9.91 | 82,516,150 |
| 2018-10-30 | $8.72 | $9.14 | $8.62 | $9.09 | $9.00 | 44,153,630 |
| 2018-10-29 | $8.69 | $8.86 | $8.50 | $8.70 | $8.62 | 25,319,720 |
| 2018-10-26 | $8.85 | $8.98 | $8.60 | $8.69 | $8.61 | 35,609,600 |
| 2018-10-25 | $8.14 | $8.60 | $8.04 | $8.60 | $8.52 | 23,226,660 |
| 2018-10-24 | $8.38 | $8.64 | $8.36 | $8.49 | $8.41 | 16,357,810 |
| 2018-10-23 | $8.60 | $8.73 | $8.40 | $8.46 | $8.38 | 22,661,800 |
| 2018-10-22 | $8.25 | $8.76 | $8.25 | $8.61 | $8.53 | 29,010,600 |
| 2018-10-19 | $7.81 | $8.24 | $7.73 | $8.19 | $8.11 | 20,126,220 |
| 2018-10-18 | $8.41 | $8.44 | $8.06 | $8.07 | $7.99 | 20,305,690 |
| 2018-10-17 | $8.64 | $8.68 | $8.00 | $8.55 | $8.47 | 20,603,850 |
| 2018-10-16 | $8.62 | $8.78 | $8.37 | $8.50 | $8.42 | 16,111,280 |
| 2018-10-15 | $8.88 | $8.94 | $8.55 | $8.62 | $8.54 | 21,543,670 |
| 2018-10-12 | $8.68 | $9.00 | $8.50 | $8.88 | $8.80 | 32,522,810 |
| 2018-10-11 | $9.30 | $9.41 | $8.69 | $8.76 | $8.68 | 47,522,100 |
| 2018-10-10 | $9.67 | $9.84 | $9.50 | $9.66 | $9.57 | 29,310,300 |
| 2018-10-09 | $9.83 | $9.88 | $9.58 | $9.75 | $9.66 | 35,722,360 |
| 2018-10-08 | $9.50 | $10.09 | $9.47 | $9.67 | $9.58 | 60,781,030 |
| 2018-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2018-10-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2018-10-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2018-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2018-10-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 0 |
| 2018-09-28 | $9.15 | $9.64 | $9.15 | $9.64 | $9.55 | 45,481,270 |
| 2018-09-27 | $9.39 | $9.49 | $9.14 | $9.15 | $9.06 | 22,692,770 |
| 2018-09-26 | $9.44 | $9.55 | $9.30 | $9.42 | $9.33 | 23,160,910 |
| 2018-09-25 | $9.47 | $9.68 | $9.39 | $9.42 | $9.33 | 22,663,350 |
| 2018-09-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.49 | 0 |
| 2018-09-21 | $9.45 | $9.65 | $9.29 | $9.58 | $9.49 | 35,492,980 |
| 2018-09-20 | $9.50 | $9.88 | $9.47 | $9.59 | $9.50 | 52,821,390 |
| 2018-09-19 | $9.04 | $9.33 | $9.03 | $9.18 | $9.09 | 32,966,940 |
| 2018-09-18 | $8.90 | $9.07 | $8.76 | $9.06 | $8.97 | 22,270,900 |
| 2018-09-17 | $8.90 | $9.03 | $8.70 | $8.90 | $8.82 | 21,189,050 |
| 2018-09-14 | $8.66 | $9.23 | $8.63 | $8.89 | $8.81 | 39,105,200 |
| 2018-09-13 | $8.66 | $8.72 | $8.37 | $8.63 | $8.55 | 18,340,260 |
| 2018-09-12 | $8.53 | $8.64 | $8.46 | $8.56 | $8.48 | 14,424,960 |
| 2018-09-11 | $8.78 | $8.85 | $8.30 | $8.52 | $8.44 | 29,318,940 |
| 2018-09-10 | $9.71 | $9.72 | $8.77 | $8.78 | $8.70 | 48,366,010 |
| 2018-09-07 | $9.65 | $9.78 | $9.57 | $9.74 | $9.65 | 11,205,930 |
| 2018-09-06 | $9.60 | $9.75 | $9.56 | $9.61 | $9.52 | 10,927,260 |
| 2018-09-05 | $10.00 | $10.04 | $9.63 | $9.63 | $9.54 | 17,038,710 |
| 2018-09-04 | $9.94 | $10.07 | $9.84 | $10.02 | $9.93 | 15,458,450 |
| 2018-09-03 | $9.89 | $9.97 | $9.70 | $9.94 | $9.85 | 12,775,570 |
| 2018-08-31 | $9.92 | $10.09 | $9.85 | $9.91 | $9.82 | 13,027,340 |
| 2018-08-30 | $10.14 | $10.19 | $9.90 | $9.91 | $9.82 | 18,313,090 |
| 2018-08-29 | $10.10 | $10.34 | $10.07 | $10.09 | $9.99 | 26,931,960 |
| 2018-08-28 | $9.93 | $10.36 | $9.91 | $10.19 | $10.09 | 46,138,980 |
| 2018-08-27 | $9.66 | $9.95 | $9.64 | $9.91 | $9.82 | 25,447,070 |
| 2018-08-24 | $9.58 | $9.72 | $9.48 | $9.68 | $9.59 | 19,070,440 |
| 2018-08-23 | $9.54 | $9.66 | $9.45 | $9.57 | $9.48 | 16,309,600 |
| 2018-08-22 | $9.71 | $9.80 | $9.52 | $9.53 | $9.44 | 14,732,900 |
| 2018-08-21 | $9.66 | $9.85 | $9.64 | $9.75 | $9.66 | 17,612,940 |
| 2018-08-20 | $9.60 | $9.83 | $9.48 | $9.71 | $9.62 | 16,085,060 |
| 2018-08-17 | $9.90 | $9.94 | $9.48 | $9.50 | $9.41 | 18,338,570 |
| 2018-08-16 | $9.76 | $10.00 | $9.62 | $9.77 | $9.68 | 16,501,420 |
| 2018-08-15 | $10.18 | $10.25 | $9.94 | $9.95 | $9.86 | 22,986,170 |
| 2018-08-14 | $9.96 | $10.58 | $9.88 | $10.31 | $10.21 | 39,885,350 |
| 2018-08-13 | $9.95 | $10.04 | $9.71 | $10.01 | $9.92 | 20,229,350 |
| 2018-08-10 | $10.10 | $10.19 | $9.99 | $10.10 | $10.00 | 18,331,290 |
| 2018-08-09 | $9.87 | $10.21 | $9.83 | $10.17 | $10.07 | 24,245,980 |
| 2018-08-08 | $10.05 | $10.15 | $9.91 | $9.93 | $9.84 | 18,980,620 |
| 2018-08-07 | $9.80 | $10.10 | $9.64 | $10.08 | $9.98 | 23,579,040 |
| 2018-08-06 | $10.03 | $10.17 | $9.65 | $9.73 | $9.64 | 23,650,610 |
| 2018-08-03 | $10.09 | $10.27 | $10.01 | $10.02 | $9.93 | 14,202,570 |
| 2018-08-02 | $10.32 | $10.41 | $9.90 | $10.14 | $10.04 | 25,503,810 |
| 2018-08-01 | $10.82 | $10.88 | $10.34 | $10.40 | $10.30 | 25,690,170 |
| 2018-07-31 | $10.77 | $10.93 | $10.71 | $10.82 | $10.72 | 19,457,970 |
| 2018-07-30 | $10.63 | $11.00 | $10.61 | $10.78 | $10.68 | 25,282,390 |
| 2018-07-27 | $11.01 | $11.04 | $10.71 | $10.72 | $10.62 | 31,455,910 |
| 2018-07-26 | $11.09 | $11.16 | $10.89 | $11.10 | $11.00 | 29,718,230 |
| 2018-07-25 | $10.91 | $11.23 | $10.86 | $11.03 | $10.93 | 37,512,120 |
| 2018-07-24 | $10.76 | $11.29 | $10.70 | $10.99 | $10.89 | 56,446,660 |
| 2018-07-23 | $10.42 | $10.86 | $10.32 | $10.81 | $10.71 | 42,952,910 |
| 2018-07-20 | $10.33 | $10.46 | $10.11 | $10.44 | $10.34 | 24,676,110 |
| 2018-07-19 | $10.26 | $10.38 | $10.03 | $10.33 | $10.23 | 28,689,720 |
| 2018-07-18 | $10.50 | $10.62 | $10.27 | $10.30 | $10.20 | 23,575,690 |
| 2018-07-17 | $10.51 | $10.55 | $10.24 | $10.47 | $10.37 | 24,631,780 |
| 2018-07-16 | $10.66 | $10.75 | $10.43 | $10.58 | $10.48 | 24,564,610 |
| 2018-07-13 | $10.57 | $10.85 | $10.52 | $10.75 | $10.65 | 36,319,920 |
| 2018-07-12 | $10.30 | $10.72 | $10.30 | $10.62 | $10.52 | 37,926,930 |
| 2018-07-11 | $10.30 | $10.56 | $10.03 | $10.23 | $10.13 | 36,365,080 |
| 2018-07-10 | $10.59 | $10.85 | $10.49 | $10.71 | $10.61 | 36,276,690 |
| 2018-07-09 | $10.37 | $10.63 | $10.23 | $10.52 | $10.42 | 39,415,000 |
| 2018-07-06 | $10.30 | $10.48 | $9.88 | $10.33 | $10.23 | 43,955,440 |
| 2018-07-05 | $11.32 | $11.42 | $10.23 | $10.30 | $10.20 | 62,418,440 |
| 2018-07-04 | $11.42 | $11.90 | $11.12 | $11.37 | $11.26 | 45,539,170 |
| 2018-07-03 | $12.15 | $12.42 | $11.22 | $11.59 | $11.48 | 73,446,130 |
| 2018-07-02 | $12.47 | $13.04 | $12.30 | $12.47 | $12.35 | 45,831,770 |
| 2018-06-29 | $15.90 | $16.37 | $15.62 | $16.23 | $12.34 | 40,486,760 |
| 2018-06-28 | $16.45 | $16.65 | $15.68 | $15.79 | $12.01 | 44,227,060 |
| 2018-06-27 | $16.10 | $16.98 | $15.93 | $16.68 | $12.69 | 63,578,420 |
| 2018-06-26 | $15.36 | $16.27 | $15.30 | $16.26 | $12.37 | 32,382,200 |
| 2018-06-25 | $16.46 | $16.48 | $15.71 | $15.86 | $12.06 | 38,755,120 |
| 2018-06-22 | $15.69 | $16.31 | $15.01 | $16.28 | $12.38 | 43,760,450 |
| 2018-06-21 | $15.60 | $16.55 | $15.51 | $16.07 | $12.22 | 60,422,700 |
| 2018-06-20 | $15.57 | $15.89 | $15.10 | $15.65 | $11.90 | 40,628,350 |
| 2018-06-19 | $16.01 | $16.60 | $14.83 | $15.70 | $11.94 | 53,354,600 |
| 2018-06-18 | $16.39 | $16.39 | $16.39 | $16.39 | $12.47 | 0 |
| 2018-06-15 | $15.91 | $16.65 | $15.82 | $16.39 | $12.47 | 64,146,340 |
| 2018-06-14 | $15.45 | $16.38 | $15.45 | $16.07 | $12.22 | 61,279,870 |
| 2018-06-13 | $15.00 | $15.32 | $14.88 | $15.04 | $11.44 | 23,634,360 |
| 2018-06-12 | $14.75 | $14.98 | $14.40 | $14.95 | $11.37 | 14,367,640 |
| 2018-06-11 | $14.67 | $14.91 | $14.58 | $14.75 | $11.22 | 10,608,780 |
| 2018-06-08 | $15.19 | $15.19 | $14.65 | $14.77 | $11.23 | 15,403,880 |
| 2018-06-07 | $15.31 | $15.39 | $15.05 | $15.17 | $11.54 | 17,297,230 |
| 2018-06-06 | $14.97 | $15.23 | $14.94 | $15.03 | $11.43 | 16,999,160 |
| 2018-06-05 | $14.65 | $14.97 | $14.56 | $14.95 | $11.37 | 13,742,070 |
| 2018-06-04 | $15.15 | $15.23 | $14.52 | $14.72 | $11.20 | 17,270,950 |
| 2018-06-01 | $14.99 | $15.43 | $14.85 | $15.09 | $11.48 | 17,418,260 |
| 2018-05-31 | $15.02 | $15.12 | $14.82 | $15.05 | $11.45 | 14,743,750 |
| 2018-05-30 | $14.81 | $15.50 | $14.76 | $14.90 | $11.33 | 24,507,340 |
| 2018-05-29 | $15.33 | $15.33 | $14.88 | $15.14 | $11.52 | 14,644,510 |
| 2018-05-28 | $15.21 | $15.39 | $14.91 | $15.12 | $11.50 | 13,180,720 |
| 2018-05-25 | $15.71 | $15.85 | $15.30 | $15.33 | $11.66 | 16,180,490 |
| 2018-05-24 | $15.75 | $16.04 | $15.70 | $15.71 | $11.95 | 13,479,950 |
| 2018-05-23 | $16.25 | $16.25 | $15.83 | $15.87 | $12.07 | 15,705,910 |
| 2018-05-22 | $16.33 | $16.33 | $15.90 | $16.28 | $12.38 | 21,285,750 |
| 2018-05-21 | $16.22 | $16.47 | $16.17 | $16.22 | $12.34 | 19,724,570 |
| 2018-05-18 | $15.84 | $16.14 | $15.72 | $16.08 | $12.23 | 17,875,540 |
| 2018-05-17 | $16.02 | $16.15 | $15.72 | $15.78 | $12.00 | 20,059,750 |
| 2018-05-16 | $16.45 | $16.45 | $15.98 | $16.00 | $12.17 | 27,669,120 |
| 2018-05-15 | $16.80 | $16.80 | $16.26 | $16.59 | $12.62 | 26,439,690 |
| 2018-05-14 | $16.57 | $17.08 | $16.51 | $16.75 | $12.74 | 37,436,880 |
| 2018-05-11 | $16.22 | $16.88 | $16.13 | $16.66 | $12.67 | 47,425,840 |
| 2018-05-10 | $16.34 | $16.52 | $16.08 | $16.26 | $12.37 | 18,961,150 |
| 2018-05-09 | $16.28 | $16.57 | $16.21 | $16.40 | $12.47 | 21,425,630 |
| 2018-05-08 | $16.30 | $16.43 | $16.08 | $16.42 | $12.49 | 28,495,010 |
| 2018-05-07 | $15.95 | $16.42 | $15.79 | $16.29 | $12.39 | 33,682,660 |
| 2018-05-04 | $15.89 | $16.36 | $15.84 | $15.91 | $12.10 | 28,961,980 |
| 2018-05-03 | $15.71 | $15.78 | $15.22 | $15.66 | $11.91 | 16,465,370 |
| 2018-05-02 | $15.75 | $15.84 | $15.43 | $15.75 | $11.98 | 13,748,360 |
| 2018-05-01 | $15.71 | $15.71 | $15.71 | $15.71 | $11.95 | 0 |
| 2018-04-30 | $15.71 | $15.71 | $15.71 | $15.71 | $11.95 | 0 |
| 2018-04-27 | $15.67 | $15.79 | $15.52 | $15.71 | $11.95 | 14,060,960 |
| 2018-04-26 | $15.85 | $16.02 | $15.50 | $15.51 | $11.80 | 19,712,580 |
| 2018-04-25 | $16.00 | $16.23 | $15.65 | $15.83 | $12.04 | 22,657,440 |
| 2018-04-24 | $15.80 | $16.24 | $15.80 | $16.11 | $12.25 | 24,555,590 |
| 2018-04-23 | $16.00 | $16.19 | $15.52 | $15.93 | $12.12 | 36,227,280 |
| 2018-04-20 | $17.01 | $17.13 | $16.50 | $16.69 | $12.69 | 41,783,930 |
| 2018-04-19 | $16.35 | $17.38 | $16.30 | $17.36 | $13.20 | 63,486,800 |
| 2018-04-18 | $16.40 | $16.48 | $15.41 | $16.32 | $12.41 | 32,777,810 |
| 2018-04-17 | $16.55 | $16.73 | $16.08 | $16.12 | $12.26 | 32,244,060 |
| 2018-04-16 | $16.50 | $16.89 | $16.05 | $16.17 | $12.30 | 33,339,240 |
| 2018-04-13 | $17.30 | $17.35 | $16.50 | $16.53 | $12.57 | 35,845,950 |
| 2018-04-12 | $17.61 | $17.76 | $17.17 | $17.18 | $13.07 | 39,261,800 |
| 2018-04-11 | $18.05 | $18.18 | $17.60 | $17.87 | $13.59 | 49,890,330 |
| 2018-04-10 | $17.51 | $17.91 | $17.44 | $17.84 | $13.57 | 47,645,370 |
| 2018-04-09 | $16.87 | $18.10 | $16.87 | $17.78 | $13.52 | 70,483,760 |
| 2018-04-06 | $16.88 | $16.88 | $16.88 | $16.88 | $12.84 | 0 |
| 2018-04-05 | $16.88 | $16.88 | $16.88 | $16.88 | $12.84 | 0 |
| 2018-04-04 | $16.99 | $17.45 | $16.80 | $16.88 | $12.84 | 39,354,590 |
| 2018-04-03 | $16.97 | $17.18 | $16.66 | $16.84 | $12.81 | 33,826,350 |
| 2018-04-02 | $16.94 | $17.48 | $16.76 | $17.37 | $13.21 | 55,309,970 |
| 2018-03-30 | $16.65 | $17.00 | $16.56 | $16.97 | $12.91 | 37,983,680 |
| 2018-03-29 | $16.17 | $17.13 | $16.06 | $16.80 | $12.78 | 53,615,840 |
| 2018-03-28 | $16.18 | $16.38 | $15.94 | $16.09 | $12.24 | 29,203,880 |
| 2018-03-27 | $16.20 | $16.58 | $16.10 | $16.52 | $12.57 | 45,346,370 |
| 2018-03-26 | $14.45 | $16.55 | $14.45 | $16.10 | $12.25 | 49,509,960 |
| 2018-03-23 | $15.51 | $15.93 | $14.67 | $15.16 | $11.53 | 44,245,750 |
| 2018-03-22 | $16.41 | $16.68 | $16.19 | $16.29 | $12.39 | 31,551,820 |
| 2018-03-21 | $17.24 | $17.45 | $16.15 | $16.28 | $12.38 | 45,710,020 |
| 2018-03-20 | $16.94 | $17.40 | $16.88 | $17.09 | $13.00 | 28,944,790 |
| 2018-03-19 | $17.35 | $17.35 | $16.86 | $17.18 | $13.07 | 36,646,240 |
| 2018-03-16 | $18.50 | $18.50 | $17.52 | $17.54 | $13.34 | 63,082,890 |
| 2018-03-15 | $18.19 | $18.58 | $17.85 | $18.56 | $14.12 | 59,759,850 |
| 2018-03-14 | $17.41 | $18.80 | $17.41 | $18.14 | $13.80 | 74,909,420 |
| 2018-03-13 | $17.73 | $17.84 | $17.35 | $17.45 | $13.27 | 36,894,070 |
| 2018-03-12 | $17.42 | $18.10 | $17.23 | $17.89 | $13.61 | 50,089,810 |
| 2018-03-09 | $17.55 | $17.70 | $17.09 | $17.39 | $13.23 | 43,899,430 |
| 2018-03-08 | $17.46 | $18.20 | $17.46 | $17.74 | $13.49 | 47,212,770 |
| 2018-03-07 | $17.81 | $18.10 | $17.47 | $17.58 | $13.37 | 42,487,340 |
| 2018-03-06 | $17.25 | $18.18 | $17.15 | $17.96 | $13.66 | 63,996,390 |
| 2018-03-05 | $16.95 | $17.44 | $16.57 | $17.09 | $13.00 | 41,939,710 |
| 2018-03-02 | $16.46 | $17.59 | $16.42 | $16.81 | $12.79 | 61,110,060 |
| 2018-03-01 | $16.35 | $16.86 | $16.17 | $16.70 | $12.70 | 50,776,390 |
| 2018-02-28 | $15.22 | $16.95 | $15.16 | $16.50 | $12.55 | 64,693,350 |
| 2018-02-27 | $15.53 | $15.87 | $15.38 | $15.50 | $11.79 | 35,571,210 |
| 2018-02-26 | $15.00 | $16.12 | $15.00 | $15.73 | $11.96 | 55,665,760 |
| 2018-02-23 | $15.06 | $15.15 | $14.74 | $15.11 | $11.49 | 36,365,870 |
| 2018-02-22 | $14.10 | $15.41 | $14.03 | $15.30 | $11.64 | 53,934,830 |
| 2018-02-21 | $14.01 | $14.01 | $14.01 | $14.01 | $10.66 | 0 |
| 2018-02-20 | $14.01 | $14.01 | $14.01 | $14.01 | $10.66 | 0 |
| 2018-02-19 | $14.01 | $14.01 | $14.01 | $14.01 | $10.66 | 0 |
| 2018-02-16 | $14.01 | $14.01 | $14.01 | $14.01 | $10.66 | 0 |
| 2018-02-15 | $14.01 | $14.01 | $14.01 | $14.01 | $10.66 | 0 |
| 2018-02-14 | $13.95 | $14.17 | $13.81 | $14.01 | $10.66 | 12,991,750 |
| 2018-02-13 | $14.27 | $14.34 | $13.89 | $13.92 | $10.59 | 22,888,590 |
| 2018-02-12 | $13.65 | $14.35 | $13.30 | $14.15 | $10.76 | 26,076,380 |
| 2018-02-09 | $13.99 | $14.20 | $13.30 | $13.61 | $10.35 | 31,239,140 |
| 2018-02-08 | $14.02 | $14.77 | $13.99 | $14.50 | $11.03 | 28,884,300 |
| 2018-02-07 | $14.37 | $14.49 | $13.70 | $13.98 | $10.63 | 33,851,420 |
| 2018-02-06 | $14.95 | $15.46 | $13.99 | $13.99 | $10.64 | 38,729,530 |
| 2018-02-05 | $15.50 | $15.88 | $15.39 | $15.54 | $11.82 | 24,439,580 |
| 2018-02-02 | $15.40 | $16.08 | $14.90 | $15.89 | $12.09 | 37,323,360 |
| 2018-02-01 | $15.94 | $16.23 | $15.11 | $15.37 | $11.69 | 31,533,130 |
| 2018-01-31 | $16.88 | $16.89 | $15.72 | $15.94 | $12.12 | 41,480,990 |
| 2018-01-30 | $16.96 | $17.32 | $16.71 | $17.08 | $12.99 | 23,054,520 |
| 2018-01-29 | $17.10 | $17.43 | $16.86 | $17.05 | $12.97 | 40,837,610 |
| 2018-01-26 | $18.48 | $18.48 | $17.56 | $17.64 | $13.42 | 54,144,030 |
| 2018-01-25 | $18.77 | $18.96 | $18.43 | $18.59 | $14.14 | 41,037,370 |
| 2018-01-24 | $19.10 | $19.14 | $18.41 | $18.60 | $14.15 | 48,203,780 |
| 2018-01-23 | $19.15 | $19.57 | $18.81 | $19.35 | $14.72 | 55,751,980 |
| 2018-01-22 | $18.47 | $19.18 | $18.32 | $19.13 | $14.55 | 44,104,560 |
| 2018-01-19 | $18.89 | $19.18 | $18.27 | $18.60 | $14.15 | 38,245,870 |
| 2018-01-18 | $18.60 | $19.22 | $18.58 | $18.78 | $14.28 | 42,438,600 |
| 2018-01-17 | $18.80 | $18.81 | $17.75 | $18.56 | $14.12 | 45,739,230 |
| 2018-01-16 | $18.58 | $19.00 | $18.43 | $18.97 | $14.43 | 45,526,470 |
| 2018-01-15 | $20.40 | $20.55 | $18.35 | $18.61 | $14.16 | 80,871,140 |
| 2018-01-12 | $20.31 | $20.73 | $20.03 | $20.39 | $15.51 | 48,506,040 |
| 2018-01-11 | $20.56 | $21.08 | $20.04 | $20.59 | $15.66 | 71,256,790 |
| 2018-01-10 | $21.38 | $21.70 | $20.63 | $20.98 | $15.96 | 92,779,600 |
| 2018-01-09 | $19.76 | $21.57 | $19.52 | $20.90 | $15.90 | 89,072,480 |
| 2018-01-08 | $18.80 | $20.20 | $18.69 | $19.83 | $15.08 | 78,903,880 |
| 2018-01-05 | $19.43 | $19.74 | $18.96 | $18.98 | $14.44 | 66,682,580 |
| 2018-01-04 | $18.85 | $19.95 | $18.56 | $19.77 | $15.04 | 76,018,300 |
| 2018-01-03 | $19.00 | $19.49 | $18.84 | $19.05 | $14.49 | 63,820,820 |
| 2018-01-02 | $18.81 | $19.37 | $18.56 | $19.22 | $14.62 | 67,918,260 |
| 2018-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $14.45 | 0 |
| 2017-12-29 | $19.10 | $19.25 | $18.28 | $19.00 | $14.45 | 89,984,890 |
| 2017-12-28 | $16.85 | $18.63 | $16.81 | $18.63 | $14.17 | 77,131,850 |
| 2017-12-27 | $16.53 | $17.56 | $16.49 | $16.94 | $12.88 | 65,383,950 |
| 2017-12-26 | $16.53 | $16.85 | $16.27 | $16.69 | $12.69 | 47,096,440 |
| 2017-12-25 | $16.14 | $16.68 | $15.85 | $16.53 | $12.57 | 63,406,880 |
| 2017-12-22 | $15.30 | $16.40 | $15.30 | $15.92 | $12.11 | 49,906,550 |
| 2017-12-21 | $15.15 | $15.47 | $14.95 | $15.30 | $11.64 | 19,136,000 |
| 2017-12-20 | $15.75 | $15.85 | $15.02 | $15.08 | $11.47 | 26,595,580 |
| 2017-12-19 | $15.85 | $15.99 | $15.68 | $15.81 | $12.03 | 19,082,670 |
| 2017-12-18 | $15.85 | $15.95 | $15.34 | $15.93 | $12.12 | 30,875,810 |
| 2017-12-15 | $15.58 | $15.84 | $15.37 | $15.80 | $12.02 | 24,661,680 |
| 2017-12-14 | $15.75 | $15.95 | $15.44 | $15.55 | $11.83 | 18,615,260 |
| 2017-12-13 | $15.49 | $15.86 | $15.31 | $15.84 | $12.05 | 23,587,120 |
| 2017-12-12 | $15.64 | $16.06 | $15.53 | $15.54 | $11.82 | 28,908,460 |
| 2017-12-11 | $15.54 | $15.83 | $15.40 | $15.76 | $11.99 | 22,586,800 |
| 2017-12-08 | $15.16 | $15.66 | $15.12 | $15.61 | $11.87 | 22,194,750 |
| 2017-12-07 | $15.29 | $15.56 | $15.20 | $15.24 | $11.59 | 20,621,200 |
| 2017-12-06 | $14.90 | $15.42 | $14.82 | $15.36 | $11.68 | 27,971,140 |
| 2017-12-05 | $16.50 | $16.50 | $14.99 | $15.16 | $11.53 | 49,062,120 |
| 2017-12-04 | $16.78 | $17.40 | $16.61 | $16.65 | $12.66 | 30,449,000 |
| 2017-12-01 | $16.99 | $17.19 | $16.63 | $16.93 | $12.88 | 29,417,180 |
| 2017-11-30 | $17.40 | $17.56 | $16.91 | $17.06 | $12.98 | 40,517,060 |
| 2017-11-29 | $16.70 | $17.75 | $16.57 | $17.53 | $13.33 | 63,010,140 |
| 2017-11-28 | $16.20 | $16.90 | $16.01 | $16.82 | $12.79 | 35,740,890 |
| 2017-11-27 | $16.46 | $17.03 | $16.33 | $16.44 | $12.50 | 40,879,970 |
| 2017-11-24 | $15.60 | $16.95 | $15.60 | $16.64 | $12.66 | 48,509,950 |
| 2017-11-23 | $16.01 | $16.58 | $15.68 | $15.74 | $11.97 | 33,340,960 |
| 2017-11-22 | $16.15 | $16.48 | $15.80 | $16.22 | $12.34 | 31,510,260 |
| 2017-11-21 | $15.89 | $16.07 | $15.71 | $16.01 | $12.18 | 20,031,470 |
| 2017-11-20 | $15.64 | $15.99 | $15.50 | $15.93 | $12.12 | 23,508,090 |
| 2017-11-17 | $16.96 | $16.97 | $15.51 | $15.67 | $11.92 | 41,569,450 |
| 2017-11-16 | $16.95 | $17.17 | $16.78 | $16.85 | $12.82 | 23,492,380 |
| 2017-11-15 | $18.14 | $18.18 | $16.83 | $16.90 | $12.85 | 52,343,070 |
| 2017-11-14 | $18.59 | $18.86 | $18.20 | $18.33 | $13.94 | 37,430,130 |
| 2017-11-13 | $18.00 | $18.68 | $17.95 | $18.66 | $14.19 | 37,741,630 |
| 2017-11-10 | $18.29 | $18.37 | $17.92 | $18.09 | $13.76 | 22,862,550 |
| 2017-11-09 | $18.23 | $18.65 | $18.16 | $18.31 | $13.93 | 21,371,100 |
| 2017-11-08 | $18.04 | $18.72 | $18.01 | $18.30 | $13.92 | 33,244,230 |
| 2017-11-07 | $17.96 | $18.42 | $17.64 | $18.23 | $13.87 | 32,344,340 |
| 2017-11-06 | $17.45 | $17.98 | $17.45 | $17.92 | $13.63 | 28,007,880 |
| 2017-11-03 | $18.61 | $18.73 | $17.53 | $17.58 | $13.37 | 47,924,980 |
| 2017-11-02 | $19.75 | $19.85 | $18.79 | $18.81 | $14.31 | 38,040,070 |
| 2017-11-01 | $19.95 | $20.14 | $19.62 | $19.88 | $15.12 | 38,786,440 |
| 2017-10-31 | $19.06 | $19.81 | $19.06 | $19.79 | $15.05 | 34,362,220 |
| 2017-10-30 | $19.61 | $20.01 | $19.03 | $19.27 | $14.66 | 39,136,810 |
| 2017-10-27 | $20.20 | $20.20 | $19.58 | $19.66 | $14.95 | 43,644,710 |
| 2017-10-26 | $19.50 | $20.36 | $19.34 | $20.34 | $15.47 | 62,404,590 |
| 2017-10-25 | $19.55 | $19.64 | $19.22 | $19.58 | $14.89 | 32,635,730 |
| 2017-10-24 | $19.27 | $19.60 | $19.16 | $19.52 | $14.85 | 33,912,670 |
| 2017-10-23 | $19.28 | $19.76 | $18.91 | $19.36 | $14.73 | 38,403,720 |
| 2017-10-20 | $18.90 | $19.64 | $18.81 | $19.55 | $14.87 | 51,113,240 |
| 2017-10-19 | $18.50 | $19.10 | $18.45 | $19.01 | $14.46 | 33,051,800 |
| 2017-10-18 | $18.95 | $19.46 | $18.66 | $18.72 | $14.24 | 37,269,110 |
| 2017-10-17 | $19.31 | $19.31 | $18.76 | $19.01 | $14.46 | 36,797,080 |
| 2017-10-16 | $19.57 | $19.98 | $19.06 | $19.67 | $14.96 | 55,531,080 |
| 2017-10-13 | $19.32 | $19.52 | $19.12 | $19.46 | $14.80 | 32,051,100 |
| 2017-10-12 | $20.00 | $20.00 | $18.73 | $19.41 | $14.76 | 68,821,550 |
| 2017-10-11 | $19.95 | $20.52 | $19.51 | $20.17 | $15.34 | 50,725,450 |
| 2017-10-10 | $20.45 | $20.53 | $19.61 | $20.00 | $15.21 | 48,040,840 |
| 2017-10-09 | $21.01 | $21.14 | $20.25 | $20.40 | $15.52 | 30,904,720 |
| 2017-10-06 | $20.61 | $20.61 | $20.61 | $20.61 | $15.68 | 0 |
| 2017-10-05 | $20.61 | $20.61 | $20.61 | $20.61 | $15.68 | 0 |
| 2017-10-04 | $20.61 | $20.61 | $20.61 | $20.61 | $15.68 | 0 |
| 2017-10-03 | $20.61 | $20.61 | $20.61 | $20.61 | $15.68 | 0 |
| 2017-10-02 | $20.61 | $20.61 | $20.61 | $20.61 | $15.68 | 0 |
| 2017-09-29 | $20.55 | $20.95 | $20.32 | $20.61 | $15.68 | 30,943,770 |
| 2017-09-28 | $20.74 | $21.09 | $20.30 | $20.32 | $15.46 | 32,239,420 |
| 2017-09-27 | $20.38 | $21.10 | $20.31 | $20.73 | $15.77 | 39,026,380 |
| 2017-09-26 | $20.28 | $20.60 | $20.08 | $20.48 | $15.58 | 38,086,930 |
| 2017-09-25 | $22.20 | $22.26 | $20.18 | $20.30 | $15.44 | 70,265,870 |
| 2017-09-22 | $22.40 | $23.16 | $22.00 | $22.42 | $17.05 | 40,869,560 |
| 2017-09-21 | $23.70 | $23.70 | $22.68 | $22.74 | $17.30 | 48,201,200 |
| 2017-09-20 | $22.94 | $23.86 | $22.59 | $23.79 | $18.10 | 66,408,130 |
| 2017-09-19 | $22.79 | $23.10 | $22.30 | $22.88 | $17.40 | 45,460,660 |
| 2017-09-18 | $22.80 | $23.16 | $22.56 | $22.76 | $17.31 | 43,103,710 |
| 2017-09-15 | $23.40 | $23.55 | $22.38 | $22.61 | $17.20 | 74,572,890 |
| 2017-09-14 | $25.11 | $25.33 | $23.60 | $23.63 | $17.97 | 78,389,800 |
| 2017-09-13 | $25.00 | $25.60 | $24.53 | $25.30 | $19.24 | 70,931,710 |
| 2017-09-12 | $26.10 | $27.99 | $25.30 | $25.47 | $19.37 | 135,575,320 |
| 2017-09-11 | $25.40 | $26.29 | $24.86 | $26.24 | $19.96 | 87,176,710 |
| 2017-09-08 | $25.45 | $26.24 | $25.12 | $25.51 | $19.40 | 74,659,710 |
| 2017-09-07 | $25.41 | $25.58 | $24.82 | $25.37 | $19.30 | 86,227,870 |
| 2017-09-06 | $25.80 | $27.43 | $25.70 | $25.77 | $19.60 | 118,413,100 |
| 2017-09-05 | $26.45 | $26.56 | $25.51 | $26.17 | $19.91 | 87,200,840 |
| 2017-09-04 | $25.39 | $26.99 | $24.88 | $26.66 | $20.28 | 121,847,380 |
| 2017-09-01 | $24.59 | $26.68 | $24.31 | $25.52 | $19.41 | 127,359,940 |
| 2017-08-31 | $23.90 | $24.85 | $23.84 | $24.44 | $18.59 | 96,467,860 |
| 2017-08-30 | $22.91 | $24.54 | $22.82 | $24.22 | $18.42 | 111,026,330 |
| 2017-08-29 | $23.75 | $24.37 | $23.05 | $23.21 | $17.65 | 106,773,050 |
| 2017-08-28 | $22.30 | $24.65 | $22.21 | $24.11 | $18.34 | 137,628,600 |
| 2017-08-25 | $22.14 | $23.30 | $21.93 | $22.62 | $17.21 | 93,963,110 |
| 2017-08-24 | $23.03 | $23.17 | $21.82 | $22.11 | $16.82 | 81,629,780 |
| 2017-08-23 | $22.60 | $23.58 | $22.03 | $22.96 | $17.46 | 101,282,320 |
| 2017-08-22 | $22.75 | $24.16 | $22.39 | $23.44 | $17.83 | 131,535,620 |
| 2017-08-21 | $22.51 | $23.32 | $22.28 | $22.98 | $17.48 | 99,537,360 |
| 2017-08-18 | $23.50 | $23.65 | $22.40 | $22.59 | $17.18 | 115,066,590 |
| 2017-08-17 | $24.10 | $24.60 | $23.20 | $24.54 | $18.67 | 121,555,130 |
| 2017-08-16 | $25.50 | $25.88 | $23.83 | $24.06 | $18.30 | 147,158,210 |
| 2017-08-15 | $26.12 | $27.60 | $25.82 | $26.48 | $20.14 | 103,792,610 |
| 2017-08-14 | $25.10 | $27.27 | $23.23 | $26.68 | $20.29 | 141,172,790 |
| 2017-08-11 | $25.01 | $25.98 | $24.13 | $25.04 | $19.05 | 131,297,700 |
| 2017-08-10 | $24.02 | $26.66 | $23.60 | $26.03 | $19.80 | 138,877,110 |
| 2017-08-09 | $23.13 | $24.84 | $22.71 | $24.47 | $18.61 | 127,992,530 |
| 2017-08-08 | $22.97 | $24.35 | $22.52 | $23.44 | $17.83 | 165,956,090 |
| 2017-08-07 | $20.50 | $22.22 | $20.21 | $22.22 | $16.90 | 131,857,970 |
| 2017-08-04 | $21.40 | $22.68 | $19.73 | $20.20 | $15.36 | 129,774,410 |
| 2017-08-03 | $19.90 | $21.60 | $19.88 | $21.52 | $16.37 | 108,634,400 |
| 2017-08-02 | $20.08 | $22.10 | $20.00 | $20.15 | $15.33 | 129,687,390 |
| 2017-08-01 | $20.23 | $20.59 | $19.46 | $20.49 | $15.59 | 110,948,320 |
| 2017-07-31 | $18.39 | $20.22 | $18.35 | $20.22 | $15.38 | 137,876,930 |
| 2017-07-28 | $16.90 | $18.70 | $16.65 | $18.38 | $13.98 | 118,720,920 |
| 2017-07-27 | $16.61 | $17.61 | $16.54 | $17.00 | $12.93 | 92,694,280 |
| 2017-07-26 | $16.30 | $17.05 | $15.93 | $16.93 | $12.88 | 83,407,550 |
| 2017-07-25 | $16.26 | $16.80 | $15.79 | $16.01 | $12.18 | 68,256,760 |
| 2017-07-24 | $16.33 | $16.73 | $15.95 | $16.28 | $12.38 | 48,902,380 |
| 2017-07-21 | $16.99 | $17.18 | $16.41 | $16.44 | $12.50 | 58,467,170 |
| 2017-07-20 | $16.19 | $17.45 | $16.02 | $17.01 | $12.94 | 90,641,390 |
| 2017-07-19 | $15.85 | $16.66 | $15.72 | $16.40 | $12.47 | 76,414,110 |
| 2017-07-18 | $15.46 | $16.10 | $15.36 | $15.86 | $12.05 | 56,192,880 |
| 2017-07-17 | $16.00 | $16.33 | $14.73 | $15.44 | $11.73 | 72,211,420 |
| 2017-07-14 | $16.03 | $16.35 | $15.82 | $15.99 | $12.15 | 62,529,380 |
| 2017-07-13 | $17.44 | $17.95 | $16.40 | $16.56 | $12.58 | 107,908,880 |
| 2017-07-12 | $16.03 | $16.48 | $15.69 | $16.43 | $12.48 | 66,900,820 |
| 2017-07-11 | $16.49 | $16.72 | $15.45 | $15.80 | $12.00 | 83,299,040 |
| 2017-07-10 | $16.00 | $16.85 | $15.89 | $16.56 | $12.58 | 97,872,730 |
| 2017-07-07 | $14.21 | $15.84 | $14.17 | $15.84 | $12.03 | 87,359,580 |
| 2017-07-06 | $13.78 | $14.50 | $13.55 | $14.40 | $10.94 | 55,034,620 |
| 2017-07-05 | $13.55 | $13.90 | $13.17 | $13.72 | $10.42 | 33,220,870 |
| 2017-07-04 | $13.33 | $13.68 | $13.26 | $13.46 | $10.23 | 25,303,020 |
| 2017-07-03 | $13.38 | $13.70 | $13.22 | $13.36 | $10.15 | 26,417,070 |
| 2017-06-30 | $13.08 | $13.23 | $12.95 | $13.19 | $10.02 | 17,644,040 |
| 2017-06-29 | $13.20 | $13.25 | $12.99 | $13.18 | $10.01 | 20,599,230 |
| 2017-06-28 | $12.78 | $13.35 | $12.68 | $13.14 | $9.98 | 40,828,750 |
| 2017-06-27 | $12.90 | $12.98 | $12.61 | $12.78 | $9.71 | 17,608,340 |
| 2017-06-26 | $12.77 | $12.93 | $12.51 | $12.85 | $9.76 | 26,563,140 |
| 2017-06-23 | $12.20 | $12.89 | $12.15 | $12.64 | $9.60 | 26,483,590 |
| 2017-06-22 | $12.30 | $12.61 | $12.08 | $12.11 | $9.20 | 16,718,000 |
| 2017-06-21 | $12.38 | $12.38 | $12.05 | $12.31 | $9.35 | 17,062,910 |
| 2017-06-20 | $12.17 | $12.64 | $12.11 | $12.41 | $9.43 | 25,372,300 |
| 2017-06-19 | $12.16 | $12.34 | $11.93 | $12.22 | $9.28 | 16,075,190 |
| 2017-06-16 | $12.10 | $12.39 | $11.84 | $12.16 | $9.24 | 23,452,820 |
| 2017-06-15 | $11.85 | $12.00 | $11.80 | $11.92 | $9.06 | 12,525,920 |
| 2017-06-14 | $11.65 | $12.33 | $11.65 | $11.85 | $9.00 | 18,425,730 |
| 2017-06-13 | $11.39 | $11.87 | $11.31 | $11.66 | $8.86 | 11,730,400 |
| 2017-06-12 | $11.73 | $11.83 | $11.39 | $11.43 | $8.68 | 12,472,840 |
| 2017-06-09 | $11.65 | $11.98 | $11.61 | $11.90 | $9.04 | 12,280,100 |
| 2017-06-08 | $11.72 | $11.90 | $11.55 | $11.62 | $8.83 | 10,293,500 |
| 2017-06-07 | $11.56 | $11.85 | $11.50 | $11.78 | $8.95 | 11,026,650 |
| 2017-06-06 | $11.47 | $11.59 | $11.35 | $11.58 | $8.80 | 5,409,410 |
| 2017-06-05 | $11.38 | $11.62 | $11.37 | $11.46 | $8.71 | 6,877,760 |
| 2017-06-02 | $11.63 | $11.63 | $10.72 | $11.43 | $8.68 | 18,002,990 |
| 2017-06-01 | $11.99 | $12.28 | $11.68 | $11.70 | $8.89 | 9,646,780 |
| 2017-05-31 | $12.31 | $12.40 | $12.00 | $12.04 | $9.15 | 7,687,930 |
| 2017-05-30 | $12.13 | $12.13 | $12.13 | $12.13 | $9.22 | 0 |
| 2017-05-29 | $12.13 | $12.13 | $12.13 | $12.13 | $9.22 | 0 |
| 2017-05-26 | $12.34 | $12.39 | $12.08 | $12.13 | $9.22 | 7,876,230 |
| 2017-05-25 | $12.12 | $12.40 | $11.81 | $12.37 | $9.40 | 10,475,730 |
| 2017-05-24 | $11.86 | $12.21 | $11.58 | $12.17 | $9.25 | 8,945,530 |
| 2017-05-23 | $12.26 | $12.42 | $11.82 | $11.91 | $9.05 | 11,668,600 |
| 2017-05-22 | $12.58 | $12.98 | $12.27 | $12.32 | $9.36 | 16,220,380 |
| 2017-05-19 | $12.35 | $12.92 | $12.35 | $12.68 | $9.63 | 20,797,300 |
| 2017-05-18 | $12.20 | $12.51 | $12.10 | $12.35 | $9.38 | 9,400,990 |
| 2017-05-17 | $12.29 | $12.58 | $12.27 | $12.35 | $9.38 | 15,075,650 |
| 2017-05-16 | $11.85 | $12.49 | $11.58 | $12.48 | $9.48 | 16,551,730 |
| 2017-05-15 | $12.08 | $12.20 | $11.82 | $11.85 | $9.00 | 6,761,890 |
| 2017-05-12 | $12.40 | $12.43 | $11.80 | $12.03 | $9.14 | 14,730,130 |
| 2017-05-11 | $12.20 | $12.40 | $11.85 | $12.38 | $9.41 | 15,308,210 |
| 2017-05-10 | $12.54 | $12.60 | $12.18 | $12.20 | $9.27 | 13,510,860 |
| 2017-05-09 | $11.80 | $12.63 | $11.80 | $12.55 | $9.53 | 21,672,980 |
| 2017-05-08 | $11.85 | $12.09 | $11.40 | $11.67 | $8.87 | 7,308,170 |
| 2017-05-05 | $12.21 | $12.40 | $12.05 | $12.14 | $9.22 | 10,174,580 |
| 2017-05-04 | $11.98 | $12.28 | $11.82 | $12.16 | $9.24 | 9,737,150 |
| 2017-05-03 | $12.15 | $12.50 | $11.99 | $12.08 | $9.18 | 11,202,960 |
| 2017-05-02 | $11.94 | $12.27 | $11.82 | $12.08 | $9.18 | 9,045,160 |
| 2017-05-01 | $11.92 | $11.92 | $11.92 | $11.92 | $9.06 | 0 |
| 2017-04-28 | $11.70 | $11.97 | $11.67 | $11.92 | $9.06 | 7,811,410 |
| 2017-04-27 | $11.00 | $11.79 | $11.00 | $11.77 | $8.94 | 11,893,220 |
| 2017-04-26 | $11.22 | $11.35 | $11.11 | $11.33 | $8.61 | 7,258,000 |
| 2017-04-25 | $11.02 | $11.28 | $11.02 | $11.10 | $8.43 | 7,453,410 |
| 2017-04-24 | $11.78 | $11.80 | $10.99 | $11.12 | $8.45 | 12,314,410 |
| 2017-04-21 | $11.75 | $11.94 | $11.70 | $11.76 | $8.93 | 6,205,480 |
| 2017-04-20 | $11.75 | $12.11 | $11.59 | $11.77 | $8.94 | 10,806,590 |
| 2017-04-19 | $12.08 | $12.08 | $11.60 | $11.77 | $8.94 | 14,885,000 |
| 2017-04-18 | $12.74 | $12.85 | $12.02 | $12.19 | $9.26 | 12,354,620 |
| 2017-04-17 | $12.98 | $12.99 | $12.67 | $12.76 | $9.69 | 8,536,520 |
| 2017-04-14 | $12.95 | $13.09 | $12.77 | $13.01 | $9.88 | 14,049,260 |
| 2017-04-13 | $12.60 | $12.98 | $12.58 | $12.94 | $9.83 | 12,655,010 |
| 2017-04-12 | $12.70 | $12.94 | $12.53 | $12.73 | $9.67 | 12,869,890 |
| 2017-04-11 | $12.86 | $12.94 | $12.31 | $12.70 | $9.65 | 14,750,770 |
| 2017-04-10 | $13.08 | $13.16 | $12.71 | $12.86 | $9.77 | 13,247,720 |
| 2017-04-07 | $13.25 | $13.36 | $13.11 | $13.14 | $9.98 | 12,550,390 |
| 2017-04-06 | $13.18 | $13.23 | $13.03 | $13.14 | $9.98 | 9,227,780 |
| 2017-04-05 | $12.88 | $13.29 | $12.76 | $13.14 | $9.98 | 16,870,410 |
| 2017-04-04 | $12.87 | $12.87 | $12.87 | $12.87 | $9.78 | 0 |
| 2017-04-03 | $12.87 | $12.87 | $12.87 | $12.87 | $9.78 | 0 |
| 2017-03-31 | $12.82 | $12.98 | $12.64 | $12.87 | $9.78 | 15,159,470 |
| 2017-03-30 | $13.71 | $13.77 | $12.80 | $12.84 | $9.75 | 29,081,140 |
| 2017-03-29 | $13.91 | $14.27 | $13.74 | $13.77 | $10.46 | 17,911,070 |
| 2017-03-28 | $13.87 | $14.06 | $13.87 | $13.94 | $10.59 | 10,673,980 |
| 2017-03-27 | $13.82 | $14.10 | $13.62 | $13.98 | $10.62 | 17,998,300 |
| 2017-03-24 | $14.14 | $14.33 | $13.70 | $13.90 | $10.56 | 20,657,920 |
| 2017-03-23 | $14.14 | $14.36 | $13.85 | $14.16 | $10.76 | 22,228,410 |
| 2017-03-22 | $14.02 | $14.39 | $13.80 | $14.08 | $10.70 | 27,321,050 |
| 2017-03-21 | $14.27 | $14.36 | $14.05 | $14.11 | $10.72 | 29,086,140 |
| 2017-03-20 | $14.37 | $14.96 | $14.34 | $14.52 | $11.03 | 47,507,890 |
| 2017-03-17 | $13.90 | $14.97 | $13.90 | $14.26 | $10.83 | 58,061,720 |
| 2017-03-16 | $13.62 | $13.98 | $13.51 | $13.88 | $10.54 | 28,756,460 |
| 2017-03-15 | $13.36 | $13.67 | $13.26 | $13.53 | $10.28 | 17,084,060 |
| 2017-03-14 | $13.45 | $13.80 | $13.41 | $13.45 | $10.22 | 25,232,160 |
| 2017-03-13 | $12.88 | $13.48 | $12.87 | $13.41 | $10.19 | 26,298,890 |
| 2017-03-10 | $12.88 | $13.16 | $12.79 | $12.93 | $9.82 | 14,035,320 |
| 2017-03-09 | $13.08 | $13.08 | $12.80 | $12.83 | $9.75 | 13,384,370 |
| 2017-03-08 | $13.28 | $13.28 | $13.00 | $13.11 | $9.96 | 14,949,420 |
| 2017-03-07 | $13.34 | $13.57 | $13.15 | $13.30 | $10.10 | 19,691,520 |
| 2017-03-06 | $13.40 | $13.42 | $13.21 | $13.34 | $10.13 | 16,582,280 |
| 2017-03-03 | $13.17 | $13.40 | $13.03 | $13.29 | $10.10 | 21,856,920 |
| 2017-03-02 | $13.09 | $13.57 | $13.05 | $13.30 | $10.10 | 41,532,490 |
| 2017-03-01 | $12.75 | $13.51 | $12.75 | $13.14 | $9.98 | 34,125,850 |
| 2017-02-28 | $12.55 | $12.97 | $12.55 | $12.84 | $9.75 | 18,142,660 |
| 2017-02-27 | $12.78 | $12.92 | $12.60 | $12.63 | $9.59 | 16,837,550 |
| 2017-02-24 | $13.00 | $13.01 | $12.68 | $12.83 | $9.75 | 22,967,490 |
| 2017-02-23 | $13.11 | $13.62 | $13.07 | $13.18 | $10.01 | 36,670,420 |
| 2017-02-22 | $13.00 | $13.32 | $12.93 | $13.09 | $9.94 | 23,598,300 |
| 2017-02-21 | $13.09 | $13.34 | $12.82 | $13.11 | $9.96 | 32,979,340 |
| 2017-02-20 | $12.86 | $13.18 | $12.70 | $13.03 | $9.90 | 32,304,990 |
| 2017-02-17 | $13.22 | $13.45 | $12.90 | $13.06 | $9.92 | 74,184,870 |
| 2017-02-16 | $11.72 | $12.85 | $11.72 | $12.85 | $9.76 | 41,464,950 |
| 2017-02-15 | $12.17 | $12.18 | $11.62 | $11.68 | $8.87 | 17,297,230 |
| 2017-02-14 | $11.96 | $12.03 | $11.62 | $11.81 | $8.97 | 19,891,690 |
| 2017-02-13 | $12.02 | $12.30 | $11.94 | $12.03 | $9.14 | 16,859,740 |
| 2017-02-10 | $11.91 | $11.99 | $11.74 | $11.88 | $9.03 | 13,099,530 |
| 2017-02-09 | $11.97 | $12.12 | $11.72 | $11.98 | $9.10 | 18,802,230 |
| 2017-02-08 | $11.51 | $11.78 | $11.49 | $11.73 | $8.91 | 16,106,830 |
| 2017-02-07 | $11.48 | $11.62 | $11.39 | $11.55 | $8.77 | 10,002,260 |
| 2017-02-06 | $11.40 | $11.62 | $11.20 | $11.47 | $8.71 | 11,048,210 |
| 2017-02-03 | $11.41 | $11.83 | $11.36 | $11.55 | $8.77 | 17,955,490 |
| 2017-02-02 | $11.52 | $11.52 | $11.52 | $11.52 | $8.75 | 0 |
| 2017-02-01 | $11.52 | $11.52 | $11.52 | $11.52 | $8.75 | 0 |
| 2017-01-31 | $11.52 | $11.52 | $11.52 | $11.52 | $8.75 | 0 |
| 2017-01-30 | $11.52 | $11.52 | $11.52 | $11.52 | $8.75 | 0 |
| 2017-01-27 | $11.52 | $11.52 | $11.52 | $11.52 | $8.75 | 0 |
| 2017-01-26 | $10.73 | $11.67 | $10.73 | $11.52 | $8.75 | 24,421,900 |
| 2017-01-25 | $10.65 | $10.83 | $10.62 | $10.75 | $8.17 | 9,208,020 |
| 2017-01-24 | $10.65 | $10.79 | $10.55 | $10.65 | $8.09 | 9,817,960 |
| 2017-01-23 | $10.45 | $10.85 | $10.43 | $10.71 | $8.14 | 22,558,890 |
| 2017-01-20 | $10.20 | $10.50 | $10.15 | $10.44 | $7.93 | 13,755,500 |
| 2017-01-19 | $10.53 | $10.53 | $10.15 | $10.30 | $7.82 | 19,217,650 |
| 2017-01-18 | $10.59 | $10.72 | $10.43 | $10.50 | $7.98 | 10,960,610 |
| 2017-01-17 | $10.53 | $10.80 | $10.20 | $10.77 | $8.18 | 21,180,460 |
| 2017-01-16 | $11.66 | $11.83 | $10.50 | $10.73 | $8.15 | 27,746,340 |
| 2017-01-13 | $12.54 | $12.57 | $11.47 | $11.67 | $8.87 | 19,443,950 |
| 2017-01-12 | $12.89 | $13.00 | $12.38 | $12.54 | $9.53 | 10,499,130 |
| 2017-01-11 | $13.16 | $13.17 | $12.86 | $12.88 | $9.78 | 9,015,900 |
| 2017-01-10 | $13.02 | $13.25 | $13.02 | $13.14 | $9.98 | 10,153,550 |
| 2017-01-09 | $13.05 | $13.13 | $12.92 | $13.11 | $9.96 | 8,629,100 |
| 2017-01-06 | $13.30 | $13.37 | $13.00 | $13.08 | $9.94 | 10,848,860 |
| 2017-01-05 | $13.36 | $13.43 | $13.23 | $13.26 | $10.07 | 10,202,650 |
| 2017-01-04 | $13.47 | $13.47 | $13.10 | $13.36 | $10.15 | 18,402,080 |
| 2017-01-03 | $13.30 | $13.52 | $13.30 | $13.40 | $10.18 | 5,755,310 |
| 2017-01-02 | $13.33 | $13.33 | $13.33 | $13.33 | $10.13 | 0 |
| 2016-12-30 | $13.34 | $13.53 | $13.26 | $13.33 | $10.13 | 7,741,760 |
| 2016-12-29 | $13.47 | $13.68 | $13.34 | $13.36 | $10.15 | 8,524,100 |
| 2016-12-28 | $13.95 | $14.03 | $13.50 | $13.64 | $10.36 | 9,544,200 |
| 2016-12-27 | $14.00 | $14.27 | $13.90 | $13.92 | $10.57 | 8,714,400 |
| 2016-12-26 | $13.89 | $14.10 | $13.68 | $13.99 | $10.63 | 12,065,480 |
| 2016-12-23 | $14.60 | $14.60 | $14.03 | $14.06 | $10.68 | 16,543,300 |
| 2016-12-22 | $14.00 | $14.48 | $13.75 | $14.24 | $10.82 | 24,352,980 |
| 2016-12-21 | $14.09 | $14.23 | $13.97 | $14.05 | $10.67 | 12,042,500 |
| 2016-12-20 | $13.95 | $14.33 | $13.94 | $14.17 | $10.76 | 23,160,370 |
| 2016-12-19 | $13.70 | $14.30 | $13.48 | $14.12 | $10.73 | 26,721,690 |
| 2016-12-16 | $12.98 | $13.80 | $12.89 | $13.77 | $10.46 | 31,615,400 |
| 2016-12-15 | $12.62 | $13.78 | $12.62 | $13.27 | $10.08 | 42,085,460 |
| 2016-12-14 | $14.02 | $14.02 | $14.02 | $14.02 | $10.65 | 0 |
| 2016-12-13 | $14.02 | $14.02 | $14.02 | $14.02 | $10.65 | 0 |
| 2016-12-12 | $14.02 | $14.02 | $14.02 | $14.02 | $10.65 | 0 |
| 2016-12-09 | $14.02 | $14.02 | $14.02 | $14.02 | $10.65 | 0 |
| 2016-12-08 | $14.02 | $14.02 | $14.02 | $14.02 | $10.65 | 0 |
| 2016-12-07 | $14.09 | $14.09 | $13.84 | $14.02 | $10.65 | 14,634,970 |
| 2016-12-06 | $13.80 | $14.10 | $13.50 | $14.04 | $10.67 | 17,201,590 |
| 2016-12-05 | $13.65 | $13.93 | $13.50 | $13.77 | $10.46 | 10,446,520 |
| 2016-12-02 | $14.33 | $14.43 | $13.67 | $13.80 | $10.48 | 26,142,450 |
| 2016-12-01 | $14.25 | $14.52 | $14.25 | $14.37 | $10.92 | 10,337,860 |
| 2016-11-30 | $14.27 | $14.46 | $14.12 | $14.26 | $10.83 | 14,388,340 |
| 2016-11-29 | $14.70 | $14.70 | $14.30 | $14.33 | $10.89 | 22,020,660 |
| 2016-11-28 | $14.77 | $14.91 | $14.50 | $14.76 | $11.21 | 20,462,390 |
| 2016-11-25 | $15.09 | $15.09 | $14.30 | $14.60 | $11.09 | 22,718,540 |
| 2016-11-24 | $14.84 | $15.19 | $14.84 | $14.97 | $11.37 | 31,851,770 |
| 2016-11-23 | $14.85 | $15.12 | $14.69 | $14.82 | $11.26 | 20,747,060 |
| 2016-11-22 | $14.74 | $14.93 | $14.67 | $14.87 | $11.30 | 15,448,580 |
| 2016-11-21 | $14.88 | $15.04 | $14.62 | $14.69 | $11.16 | 21,548,320 |
| 2016-11-18 | $15.10 | $15.15 | $14.86 | $14.90 | $11.32 | 21,656,860 |
| 2016-11-17 | $15.04 | $15.45 | $14.95 | $15.22 | $11.56 | 28,225,190 |
| 2016-11-16 | $15.08 | $15.19 | $14.93 | $15.14 | $11.50 | 19,535,760 |
| 2016-11-15 | $15.26 | $15.78 | $15.05 | $15.16 | $11.52 | 38,306,320 |
| 2016-11-14 | $15.15 | $15.45 | $14.95 | $15.28 | $11.61 | 39,191,070 |
| 2016-11-11 | $15.21 | $15.77 | $14.85 | $15.55 | $11.81 | 64,941,660 |
| 2016-11-10 | $15.44 | $15.55 | $15.16 | $15.25 | $11.59 | 44,314,960 |
| 2016-11-09 | $15.05 | $15.46 | $14.73 | $15.16 | $11.52 | 60,028,020 |
| 2016-11-08 | $15.01 | $15.15 | $14.79 | $14.93 | $11.34 | 25,489,160 |
| 2016-11-07 | $14.80 | $15.28 | $14.51 | $15.01 | $11.40 | 43,516,430 |
| 2016-11-04 | $14.31 | $15.50 | $14.20 | $15.03 | $11.42 | 83,830,770 |
| 2016-11-03 | $13.99 | $14.35 | $13.91 | $14.25 | $10.83 | 21,987,110 |
| 2016-11-02 | $14.30 | $14.41 | $14.08 | $14.11 | $10.72 | 20,118,980 |
| 2016-11-01 | $14.13 | $14.46 | $14.07 | $14.30 | $10.86 | 18,368,390 |
| 2016-10-31 | $13.96 | $14.15 | $13.91 | $14.13 | $10.73 | 0 |
| 2016-10-28 | $14.26 | $14.33 | $14.00 | $14.03 | $10.66 | 16,627,850 |
| 2016-10-27 | $14.34 | $14.41 | $14.20 | $14.29 | $10.86 | 12,124,730 |
| 2016-10-26 | $14.76 | $14.79 | $14.38 | $14.44 | $10.97 | 22,432,300 |
| 2016-10-25 | $14.38 | $14.77 | $14.30 | $14.74 | $11.20 | 32,309,680 |
| 2016-10-24 | $14.10 | $14.55 | $14.10 | $14.38 | $10.92 | 20,498,490 |
| 2016-10-21 | $14.44 | $14.48 | $14.07 | $14.18 | $10.77 | 17,242,090 |
| 2016-10-20 | $14.30 | $14.52 | $14.18 | $14.39 | $10.93 | 18,342,940 |
| 2016-10-19 | $14.57 | $14.70 | $14.31 | $14.39 | $10.93 | 35,117,440 |
| 2016-10-18 | $14.05 | $14.45 | $13.80 | $14.41 | $10.95 | 30,638,470 |
| 2016-10-17 | $14.05 | $14.34 | $13.99 | $14.08 | $10.70 | 17,578,620 |
| 2016-10-14 | $14.25 | $14.33 | $14.00 | $14.10 | $10.71 | 16,253,420 |
| 2016-10-13 | $14.67 | $14.74 | $14.32 | $14.35 | $10.90 | 13,288,510 |
| 2016-10-12 | $14.36 | $14.58 | $14.30 | $14.39 | $10.93 | 14,330,090 |
| 2016-10-11 | $14.37 | $14.58 | $14.33 | $14.44 | $10.97 | 16,781,260 |
| 2016-10-10 | $14.35 | $14.51 | $14.18 | $14.44 | $10.97 | 17,956,350 |
| 2016-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 0 |
| 2016-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 0 |
| 2016-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 0 |
| 2016-10-04 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 0 |
| 2016-10-03 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 0 |
| 2016-09-30 | $14.03 | $14.38 | $14.00 | $14.25 | $10.83 | 21,191,090 |
| 2016-09-29 | $14.04 | $14.10 | $13.93 | $13.95 | $10.60 | 10,447,090 |
| 2016-09-28 | $14.10 | $14.16 | $13.90 | $13.97 | $10.61 | 8,999,530 |
| 2016-09-27 | $13.83 | $14.08 | $13.77 | $14.05 | $10.67 | 13,406,560 |
| 2016-09-26 | $13.96 | $14.09 | $13.71 | $13.84 | $10.51 | 16,944,750 |
| 2016-09-23 | $14.20 | $14.26 | $13.93 | $13.99 | $10.63 | 17,604,070 |
| 2016-09-22 | $14.56 | $14.60 | $14.28 | $14.29 | $10.86 | 14,280,140 |
| 2016-09-21 | $14.30 | $14.62 | $14.28 | $14.38 | $10.92 | 15,666,330 |
| 2016-09-20 | $14.41 | $14.49 | $14.20 | $14.36 | $10.91 | 15,520,730 |
| 2016-09-19 | $14.57 | $14.87 | $14.42 | $14.50 | $11.02 | 26,146,620 |
| 2016-09-16 | $14.27 | $14.27 | $14.27 | $14.27 | $10.84 | 0 |
| 2016-09-15 | $14.27 | $14.27 | $14.27 | $14.27 | $10.84 | 0 |
| 2016-09-14 | $13.83 | $14.68 | $13.75 | $14.27 | $10.84 | 36,145,600 |
| 2016-09-13 | $14.03 | $14.22 | $13.70 | $14.08 | $10.70 | 29,425,610 |
| 2016-09-12 | $14.88 | $14.97 | $13.93 | $14.01 | $10.64 | 56,783,640 |
| 2016-09-09 | $15.90 | $15.99 | $15.45 | $15.48 | $11.76 | 35,320,490 |
| 2016-09-08 | $16.31 | $16.37 | $15.86 | $16.01 | $12.16 | 30,202,210 |
| 2016-09-07 | $16.28 | $16.40 | $16.05 | $16.29 | $12.38 | 44,087,840 |
| 2016-09-06 | $16.29 | $16.35 | $15.80 | $16.24 | $12.34 | 40,016,470 |
| 2016-09-05 | $16.18 | $16.47 | $15.91 | $16.28 | $12.37 | 51,141,970 |
| 2016-09-02 | $15.60 | $16.40 | $15.60 | $16.16 | $12.28 | 54,062,250 |
| 2016-09-01 | $15.92 | $16.33 | $15.61 | $15.66 | $11.90 | 46,589,090 |
| 2016-08-31 | $15.38 | $16.37 | $15.25 | $15.95 | $12.12 | 67,124,330 |
| 2016-08-30 | $15.30 | $15.77 | $15.10 | $15.38 | $11.68 | 40,333,600 |
| 2016-08-29 | $14.98 | $15.45 | $14.93 | $15.23 | $11.57 | 26,292,920 |
| 2016-08-26 | $14.93 | $15.61 | $14.90 | $15.20 | $11.55 | 44,686,290 |
| 2016-08-25 | $15.01 | $15.14 | $14.52 | $14.89 | $11.31 | 30,188,270 |
| 2016-08-24 | $15.38 | $15.59 | $15.04 | $15.21 | $11.55 | 32,860,670 |
| 2016-08-23 | $15.43 | $15.88 | $15.26 | $15.49 | $11.77 | 37,541,220 |
| 2016-08-22 | $15.50 | $15.89 | $15.22 | $15.63 | $11.87 | 65,826,670 |
| 2016-08-19 | $14.16 | $15.66 | $14.16 | $15.66 | $11.90 | 93,730,850 |
| 2016-08-18 | $14.47 | $14.57 | $14.15 | $14.24 | $10.82 | 29,776,840 |
| 2016-08-17 | $14.54 | $14.70 | $14.35 | $14.53 | $11.04 | 28,194,990 |
| 2016-08-16 | $14.50 | $14.69 | $14.32 | $14.54 | $11.05 | 34,181,700 |
| 2016-08-15 | $14.01 | $14.49 | $13.75 | $14.39 | $10.93 | 35,981,740 |
| 2016-08-12 | $13.74 | $13.95 | $13.66 | $13.92 | $10.57 | 16,833,470 |
| 2016-08-11 | $14.30 | $14.32 | $13.83 | $13.85 | $10.52 | 26,691,470 |
| 2016-08-10 | $14.18 | $14.76 | $14.11 | $14.35 | $10.90 | 36,009,670 |
| 2016-08-09 | $14.49 | $14.96 | $14.36 | $14.50 | $11.02 | 43,140,890 |
| 2016-08-08 | $14.23 | $14.28 | $13.80 | $14.25 | $10.83 | 22,262,410 |
| 2016-08-05 | $14.08 | $14.53 | $14.02 | $14.25 | $10.83 | 28,941,020 |
| 2016-08-04 | $13.81 | $14.60 | $13.68 | $14.29 | $10.86 | 43,668,390 |
| 2016-08-03 | $13.85 | $13.94 | $13.59 | $13.78 | $10.47 | 21,342,870 |
| 2016-08-02 | $13.85 | $14.04 | $13.67 | $13.90 | $10.56 | 20,747,020 |
| 2016-08-01 | $13.66 | $13.97 | $13.21 | $13.82 | $10.50 | 29,220,660 |
| 2016-07-29 | $14.00 | $14.16 | $13.69 | $13.72 | $10.42 | 21,048,020 |
| 2016-07-28 | $14.47 | $14.48 | $13.60 | $14.16 | $10.76 | 39,908,960 |
| 2016-07-27 | $16.03 | $16.06 | $14.40 | $14.40 | $10.94 | 59,625,090 |
| 2016-07-26 | $15.91 | $16.03 | $15.74 | $16.00 | $12.16 | 22,691,110 |
| 2016-07-25 | $15.83 | $16.14 | $15.72 | $15.84 | $12.03 | 21,623,140 |
| 2016-07-22 | $16.15 | $16.30 | $15.84 | $15.97 | $12.13 | 27,103,120 |
| 2016-07-21 | $15.86 | $16.01 | $15.72 | $15.99 | $12.15 | 22,588,610 |
| 2016-07-20 | $16.13 | $16.22 | $15.80 | $15.89 | $12.07 | 26,050,790 |
| 2016-07-19 | $16.35 | $16.35 | $15.70 | $16.11 | $12.24 | 36,519,170 |
| 2016-07-18 | $16.28 | $16.83 | $16.28 | $16.38 | $12.44 | 39,563,900 |
| 2016-07-15 | $16.55 | $16.62 | $16.00 | $16.13 | $12.25 | 35,171,270 |
| 2016-07-14 | $17.02 | $17.02 | $16.44 | $16.51 | $12.54 | 39,116,120 |
| 2016-07-13 | $17.23 | $17.41 | $16.76 | $17.03 | $12.94 | 37,127,850 |
| 2016-07-12 | $17.04 | $17.35 | $16.72 | $17.17 | $13.04 | 42,173,680 |
| 2016-07-11 | $16.79 | $17.92 | $16.79 | $17.11 | $13.00 | 59,798,260 |
| 2016-07-08 | $17.16 | $17.30 | $16.85 | $16.89 | $12.83 | 38,467,010 |
| 2016-07-07 | $16.65 | $17.97 | $16.65 | $17.36 | $13.19 | 87,565,390 |
| 2016-07-06 | $16.75 | $16.87 | $16.45 | $16.59 | $12.60 | 35,656,710 |
| 2016-07-05 | $16.99 | $16.99 | $16.50 | $16.78 | $12.75 | 40,425,430 |
| 2016-07-04 | $16.20 | $17.42 | $16.10 | $16.89 | $12.83 | 70,057,870 |
| 2016-07-01 | $16.45 | $16.73 | $16.19 | $16.42 | $12.47 | 37,979,180 |
| 2016-06-30 | $16.95 | $16.97 | $16.18 | $16.38 | $12.44 | 58,070,460 |
| 2016-06-29 | $16.40 | $17.45 | $16.08 | $17.13 | $13.01 | 81,522,100 |
| 2016-06-28 | $16.00 | $16.48 | $15.70 | $16.24 | $12.34 | 47,594,530 |
| 2016-06-27 | $15.75 | $16.19 | $15.74 | $16.14 | $12.26 | 53,237,030 |
| 2016-06-24 | $16.15 | $16.54 | $15.16 | $16.08 | $12.22 | 91,040,170 |
| 2016-06-23 | $18.63 | $18.65 | $16.77 | $16.77 | $12.74 | 90,966,960 |
| 2016-06-22 | $18.41 | $18.95 | $18.31 | $18.63 | $14.15 | 39,680,740 |
| 2016-06-21 | $18.83 | $19.18 | $18.17 | $18.53 | $14.08 | 42,730,420 |
| 2016-06-20 | $18.80 | $18.98 | $18.22 | $18.70 | $14.21 | 34,901,500 |
| 2016-06-17 | $19.00 | $19.25 | $18.50 | $18.66 | $14.18 | 54,208,650 |
| 2016-06-16 | $18.75 | $19.51 | $18.70 | $18.93 | $14.38 | 62,824,470 |
| 2016-06-15 | $17.92 | $19.22 | $17.92 | $18.91 | $14.37 | 64,601,330 |
| 2016-06-14 | $18.22 | $18.83 | $17.52 | $18.11 | $13.76 | 46,924,360 |
| 2016-06-13 | $18.32 | $19.30 | $18.11 | $18.20 | $13.83 | 54,740,010 |
| 2016-06-10 | $18.76 | $18.76 | $18.76 | $18.76 | $14.25 | 0 |
| 2016-06-09 | $18.76 | $18.76 | $18.76 | $18.76 | $14.25 | 0 |
| 2016-06-08 | $19.15 | $19.15 | $18.30 | $18.76 | $14.25 | 75,935,710 |
| 2016-06-07 | $19.96 | $20.18 | $19.41 | $19.55 | $14.85 | 66,066,970 |
| 2016-06-06 | $19.73 | $20.19 | $19.50 | $19.95 | $15.16 | 54,435,750 |
| 2016-06-03 | $19.87 | $20.30 | $19.38 | $19.74 | $15.00 | 81,201,070 |
| 2016-06-02 | $19.50 | $20.25 | $19.25 | $20.00 | $15.19 | 82,747,330 |
| 2016-06-01 | $19.29 | $19.29 | $19.29 | $19.29 | $14.65 | 0 |
| 2016-05-31 | $18.00 | $19.29 | $18.00 | $19.29 | $14.65 | 91,023,790 |
| 2016-05-30 | $17.65 | $18.23 | $17.02 | $17.54 | $13.33 | 57,047,290 |
| 2016-05-27 | $17.77 | $18.59 | $17.70 | $17.82 | $13.54 | 78,099,580 |
| 2016-05-26 | $16.62 | $18.37 | $16.17 | $18.05 | $13.71 | 97,807,240 |
| 2016-05-25 | $17.94 | $18.07 | $16.40 | $16.70 | $12.69 | 70,989,090 |
| 2016-05-24 | $18.20 | $18.40 | $17.27 | $17.62 | $13.39 | 67,799,920 |
| 2016-05-23 | $17.58 | $18.47 | $17.35 | $18.40 | $13.98 | 80,360,810 |
| 2016-05-20 | $18.23 | $18.94 | $17.54 | $17.89 | $13.59 | 96,995,700 |
| 2016-05-19 | $16.44 | $18.23 | $16.43 | $18.23 | $13.85 | 103,627,020 |
| 2016-05-18 | $16.22 | $16.76 | $15.81 | $16.57 | $12.59 | 72,208,220 |
| 2016-05-17 | $17.68 | $18.35 | $16.73 | $16.78 | $12.75 | 131,139,340 |
| 2016-05-16 | $16.72 | $18.55 | $16.52 | $17.78 | $13.51 | 104,647,790 |
| 2016-05-13 | $15.40 | $17.15 | $15.36 | $17.09 | $12.98 | 96,413,950 |
| 2016-05-12 | $13.95 | $15.61 | $13.72 | $15.61 | $11.86 | 75,660,540 |
| 2016-05-11 | $14.35 | $14.78 | $14.12 | $14.19 | $10.78 | 51,910,820 |
| 2016-05-10 | $14.29 | $14.55 | $13.50 | $14.15 | $10.75 | 61,592,520 |
| 2016-05-09 | $14.91 | $15.96 | $14.28 | $14.61 | $11.10 | 78,048,910 |
| 2016-05-06 | $15.54 | $16.80 | $15.31 | $15.44 | $11.73 | 100,271,830 |
| 2016-05-05 | $15.14 | $15.59 | $14.75 | $15.55 | $11.81 | 61,740,660 |
| 2016-05-04 | $14.86 | $15.61 | $14.80 | $15.08 | $11.46 | 78,520,300 |
| 2016-05-03 | $13.80 | $15.06 | $13.80 | $15.06 | $11.44 | 96,128,970 |
| 2016-05-02 | $13.69 | $13.69 | $13.69 | $13.69 | $10.40 | 0 |
| 2016-04-29 | $13.35 | $14.08 | $13.31 | $13.69 | $10.40 | 59,519,790 |
| 2016-04-28 | $13.18 | $13.70 | $12.87 | $13.27 | $10.08 | 49,901,700 |
| 2016-04-27 | $13.90 | $13.96 | $13.23 | $13.32 | $10.12 | 58,765,070 |
| 2016-04-26 | $13.35 | $14.19 | $13.19 | $13.97 | $10.61 | 77,797,770 |
| 2016-04-25 | $13.70 | $14.12 | $13.45 | $13.57 | $10.31 | 69,396,890 |
| 2016-04-22 | $14.00 | $14.20 | $13.38 | $13.89 | $10.55 | 94,135,110 |
| 2016-04-21 | $13.79 | $15.08 | $13.49 | $14.47 | $10.99 | 160,076,460 |
| 2016-04-20 | $12.67 | $13.71 | $11.98 | $13.71 | $10.42 | 125,331,330 |
| 2016-04-19 | $12.38 | $13.10 | $12.30 | $12.46 | $9.47 | 77,169,810 |
| 2016-04-18 | $11.59 | $12.63 | $11.55 | $12.09 | $9.18 | 94,975,140 |
| 2016-04-15 | $10.87 | $12.11 | $10.87 | $11.91 | $9.05 | 125,464,230 |
| 2016-04-14 | $11.20 | $11.28 | $10.79 | $11.01 | $8.36 | 79,232,640 |
| 2016-04-13 | $10.48 | $11.31 | $10.48 | $11.31 | $8.59 | 101,271,270 |
| 2016-04-12 | $10.45 | $10.52 | $10.16 | $10.28 | $7.81 | 18,717,550 |
| 2016-04-11 | $10.09 | $10.65 | $10.09 | $10.56 | $8.02 | 45,088,510 |
| 2016-04-08 | $10.11 | $10.19 | $9.83 | $9.97 | $7.57 | 22,205,740 |
| 2016-04-07 | $10.75 | $10.75 | $10.24 | $10.26 | $7.79 | 29,021,060 |
| 2016-04-06 | $10.80 | $10.88 | $10.53 | $10.68 | $8.11 | 24,879,940 |
| 2016-04-05 | $10.77 | $10.95 | $10.45 | $10.88 | $8.27 | 40,038,470 |
| 2016-04-04 | $10.78 | $10.78 | $10.78 | $10.78 | $8.19 | 0 |
| 2016-04-01 | $10.36 | $10.87 | $10.35 | $10.78 | $8.19 | 37,403,730 |
| 2016-03-31 | $10.83 | $10.83 | $10.35 | $10.48 | $7.96 | 32,455,520 |
| 2016-03-30 | $10.69 | $10.87 | $10.41 | $10.74 | $8.16 | 28,382,050 |
| 2016-03-29 | $10.63 | $11.09 | $10.35 | $10.48 | $7.96 | 31,126,210 |
| 2016-03-28 | $10.45 | $10.84 | $10.37 | $10.74 | $8.16 | 30,464,720 |
| 2016-03-25 | $10.28 | $10.55 | $10.17 | $10.41 | $7.91 | 15,122,870 |
| 2016-03-24 | $10.62 | $10.68 | $10.30 | $10.32 | $7.84 | 31,606,910 |
| 2016-03-23 | $10.25 | $11.29 | $10.17 | $10.91 | $8.29 | 55,330,340 |
| 2016-03-22 | $10.38 | $10.48 | $10.20 | $10.33 | $7.85 | 26,754,720 |
| 2016-03-21 | $10.30 | $10.55 | $10.04 | $10.54 | $8.01 | 40,201,090 |
| 2016-03-18 | $9.75 | $10.19 | $9.67 | $10.18 | $7.73 | 30,853,180 |
| 2016-03-17 | $9.45 | $9.70 | $9.37 | $9.62 | $7.31 | 15,501,630 |
| 2016-03-16 | $9.66 | $9.75 | $9.28 | $9.32 | $7.08 | 15,404,170 |
| 2016-03-15 | $9.90 | $9.90 | $9.52 | $9.65 | $7.33 | 17,716,570 |
| 2016-03-14 | $9.76 | $10.20 | $9.61 | $9.93 | $7.54 | 24,041,090 |
| 2016-03-11 | $9.78 | $9.78 | $9.37 | $9.60 | $7.29 | 24,347,890 |
| 2016-03-10 | $10.11 | $10.29 | $9.75 | $9.90 | $7.52 | 27,295,810 |
| 2016-03-09 | $10.49 | $10.49 | $9.96 | $9.99 | $7.59 | 45,655,850 |
| 2016-03-08 | $10.79 | $11.39 | $10.26 | $11.07 | $8.41 | 68,400,310 |
| 2016-03-07 | $10.50 | $10.80 | $10.10 | $10.67 | $8.11 | 42,675,340 |
| 2016-03-04 | $10.08 | $10.50 | $9.78 | $10.14 | $7.70 | 35,623,490 |
| 2016-03-03 | $10.30 | $10.57 | $9.89 | $10.13 | $7.70 | 52,856,220 |
| 2016-03-02 | $9.18 | $10.11 | $9.08 | $10.11 | $7.68 | 27,412,660 |
| 2016-03-01 | $9.04 | $9.30 | $8.77 | $9.19 | $6.98 | 19,272,120 |
| 2016-02-29 | $9.65 | $9.70 | $8.85 | $8.95 | $6.80 | 22,169,440 |
| 2016-02-26 | $9.60 | $9.98 | $9.27 | $9.83 | $7.47 | 26,082,300 |
| 2016-02-25 | $10.48 | $10.54 | $9.45 | $9.45 | $7.18 | 30,608,960 |
| 2016-02-24 | $10.50 | $10.65 | $10.18 | $10.50 | $7.98 | 35,532,790 |
| 2016-02-23 | $10.49 | $11.16 | $10.38 | $10.79 | $8.20 | 63,539,300 |
| 2016-02-22 | $9.70 | $10.43 | $9.70 | $10.43 | $7.92 | 44,963,660 |
| 2016-02-19 | $9.40 | $9.63 | $9.25 | $9.48 | $7.20 | 16,870,270 |
| 2016-02-18 | $9.58 | $9.97 | $9.45 | $9.52 | $7.23 | 29,574,690 |
| 2016-02-17 | $9.35 | $9.54 | $9.21 | $9.48 | $7.20 | 20,598,090 |
| 2016-02-16 | $9.23 | $9.56 | $9.13 | $9.45 | $7.18 | 23,631,920 |
| 2016-02-15 | $8.53 | $9.45 | $8.50 | $9.23 | $7.01 | 19,337,500 |
| 2016-02-12 | $8.83 | $8.83 | $8.83 | $8.83 | $6.71 | 0 |
| 2016-02-11 | $8.83 | $8.83 | $8.83 | $8.83 | $6.71 | 0 |
| 2016-02-10 | $8.83 | $8.83 | $8.83 | $8.83 | $6.71 | 0 |
| 2016-02-09 | $8.83 | $8.83 | $8.83 | $8.83 | $6.71 | 0 |
| 2016-02-08 | $8.83 | $8.83 | $8.83 | $8.83 | $6.71 | 0 |
| 2016-02-05 | $9.18 | $9.25 | $8.81 | $8.83 | $6.71 | 13,698,590 |
| 2016-02-04 | $8.78 | $9.47 | $8.78 | $9.11 | $6.92 | 22,607,900 |
| 2016-02-03 | $8.25 | $8.85 | $8.21 | $8.75 | $6.65 | 16,657,440 |
| 2016-02-02 | $8.24 | $8.64 | $8.16 | $8.45 | $6.42 | 12,766,030 |
| 2016-02-01 | $8.65 | $8.84 | $7.92 | $8.26 | $6.28 | 13,977,390 |
| 2016-01-29 | $8.40 | $8.87 | $7.91 | $8.74 | $6.64 | 17,672,130 |
| 2016-01-28 | $9.40 | $9.40 | $8.54 | $8.54 | $6.49 | 19,937,770 |
| 2016-01-27 | $9.22 | $9.60 | $8.70 | $9.49 | $7.21 | 21,083,940 |
| 2016-01-26 | $9.69 | $10.15 | $9.08 | $9.18 | $6.97 | 26,401,370 |
| 2016-01-25 | $9.68 | $9.97 | $9.46 | $9.83 | $7.47 | 15,976,160 |
| 2016-01-22 | $9.31 | $9.59 | $9.11 | $9.47 | $7.19 | 15,410,080 |
| 2016-01-21 | $9.67 | $9.90 | $9.12 | $9.15 | $6.95 | 25,120,710 |
| 2016-01-20 | $9.35 | $10.34 | $9.22 | $10.01 | $7.60 | 37,352,010 |
| 2016-01-19 | $8.95 | $9.52 | $8.84 | $9.40 | $7.14 | 19,259,740 |
| 2016-01-18 | $8.58 | $8.97 | $8.41 | $8.81 | $6.69 | 15,287,960 |
| 2016-01-15 | $9.48 | $9.58 | $8.72 | $8.86 | $6.73 | 15,353,720 |
| 2016-01-14 | $9.01 | $9.67 | $8.90 | $9.60 | $7.29 | 16,413,060 |
| 2016-01-13 | $9.20 | $9.35 | $9.03 | $9.29 | $7.06 | 16,904,940 |
| 2016-01-12 | $9.15 | $9.42 | $8.83 | $9.18 | $6.97 | 13,048,840 |
| 2016-01-11 | $9.67 | $10.35 | $9.10 | $9.14 | $6.94 | 22,869,770 |
| 2016-01-08 | $10.02 | $10.24 | $9.08 | $10.04 | $7.63 | 23,279,900 |
| 2016-01-07 | $10.59 | $10.65 | $9.84 | $9.85 | $7.48 | 5,846,500 |
| 2016-01-06 | $10.53 | $11.01 | $10.38 | $10.93 | $8.30 | 22,627,960 |
| 2016-01-05 | $10.11 | $11.08 | $9.97 | $10.34 | $7.86 | 24,974,790 |
| 2016-01-04 | $12.31 | $12.36 | $11.08 | $11.08 | $8.42 | 14,271,910 |
| 2016-01-01 | $12.31 | $12.31 | $12.31 | $12.31 | $9.35 | 0 |
| 2015-12-31 | $12.65 | $12.80 | $12.29 | $12.31 | $9.35 | 12,850,900 |
| 2015-12-30 | $12.35 | $12.66 | $12.29 | $12.59 | $9.56 | 14,996,030 |
| 2015-12-29 | $12.33 | $12.46 | $12.02 | $12.29 | $9.34 | 17,238,390 |
| 2015-12-28 | $13.16 | $13.20 | $12.45 | $12.46 | $9.47 | 29,568,610 |
| 2015-12-25 | $13.31 | $13.44 | $13.08 | $13.15 | $9.99 | 18,619,560 |
| 2015-12-24 | $13.21 | $13.64 | $13.15 | $13.33 | $10.13 | 18,979,010 |
| 2015-12-23 | $13.75 | $13.76 | $13.25 | $13.36 | $10.15 | 32,994,370 |
| 2015-12-22 | $13.22 | $14.18 | $13.16 | $13.91 | $10.57 | 56,407,590 |
| 2015-12-21 | $13.11 | $13.35 | $13.01 | $13.17 | $10.01 | 27,446,810 |
| 2015-12-18 | $13.40 | $13.45 | $13.00 | $13.11 | $9.96 | 28,204,290 |
| 2015-12-17 | $13.41 | $13.73 | $13.25 | $13.52 | $10.27 | 38,428,950 |
| 2015-12-16 | $13.22 | $13.43 | $13.05 | $13.39 | $10.17 | 29,116,870 |
| 2015-12-15 | $13.13 | $13.32 | $12.97 | $13.19 | $10.02 | 30,832,160 |
| 2015-12-14 | $12.74 | $13.56 | $12.66 | $13.32 | $10.12 | 39,095,850 |
| 2015-12-11 | $12.57 | $13.28 | $12.36 | $12.98 | $9.86 | 36,023,890 |
| 2015-12-10 | $12.51 | $12.97 | $12.32 | $12.67 | $9.63 | 35,001,610 |
| 2015-12-09 | $12.70 | $12.99 | $12.22 | $12.39 | $9.41 | 28,502,500 |
| 2015-12-08 | $13.06 | $13.19 | $12.56 | $12.75 | $9.69 | 32,620,440 |
| 2015-12-07 | $13.21 | $13.59 | $13.03 | $13.19 | $10.02 | 29,799,410 |
| 2015-12-04 | $13.69 | $13.84 | $13.02 | $13.19 | $10.02 | 34,541,700 |
| 2015-12-03 | $13.00 | $13.62 | $12.91 | $13.60 | $10.33 | 38,043,010 |
| 2015-12-02 | $13.20 | $13.65 | $12.56 | $13.06 | $9.92 | 51,181,730 |
| 2015-12-01 | $14.15 | $14.28 | $13.20 | $13.20 | $10.03 | 71,295,280 |
| 2015-11-30 | $15.69 | $15.90 | $14.18 | $14.67 | $11.14 | 118,934,990 |
| 2015-11-27 | $15.75 | $15.75 | $15.53 | $15.75 | $11.97 | 72,958,830 |
| 2015-11-26 | $14.32 | $14.32 | $14.32 | $14.32 | $10.88 | 937,360 |
| 2015-11-25 | $13.02 | $13.02 | $13.02 | $13.02 | $9.89 | 482,070 |
| 2015-11-24 | $11.84 | $11.84 | $11.84 | $11.84 | $8.99 | 1,411,130 |
| 2015-11-23 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-20 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-19 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-18 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-17 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-16 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-13 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-12 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-11 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-10 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-09 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-06 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-05 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-04 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-03 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-11-02 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-30 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-29 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-28 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-27 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-26 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-23 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-22 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-21 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-20 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-19 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-16 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-15 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-14 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-13 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-12 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-09 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-08 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-07 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-06 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-05 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-02 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-10-01 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-09-30 | $27.09 | $27.09 | $27.09 | $27.09 | $20.58 | 0 |
| 2015-09-29 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-28 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-25 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-24 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-23 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-22 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-21 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-18 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-17 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-16 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-15 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-14 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-11 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-10 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-09 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-08 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-07 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-04 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-03 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-02 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-09-01 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-31 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-28 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-27 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-26 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-25 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-24 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-21 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-20 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-19 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-18 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |
| 2015-08-17 | $27.09 | $27.09 | $27.09 | $27.09 | $8.17 | 0 |