Shanghai Shyndec Pharmaceutical Company Ltd (600420) Exchange: SHG
Data as of Aug. 22, 2025
$11.40 ($0.01) 0.09%
Shanghai Shyndec Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Shanghai Shyndec Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.42 |
| Previous Close | $11.40 |
| High | $11.43 |
| Low | $11.28 |
| Adjusted Open | $11.42 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.28 |
Invest in Shanghai Shyndec Pharmaceutical Company Ltd (600420)
Historical Stock Data for Shanghai Shyndec Pharmaceutical Company Ltd (600420)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.42 | $11.43 | $11.28 | $11.40 | $11.40 | 18,524,200 |
| 2025-08-21 | $11.37 | $11.49 | $11.34 | $11.39 | $11.39 | 18,702,920 |
| 2025-08-20 | $11.32 | $11.37 | $11.23 | $11.37 | $11.37 | 18,246,470 |
| 2025-08-19 | $11.36 | $11.52 | $11.33 | $11.35 | $11.35 | 19,889,970 |
| 2025-08-18 | $11.46 | $11.47 | $11.30 | $11.35 | $11.35 | 19,698,040 |
| 2025-08-15 | $11.20 | $11.45 | $11.19 | $11.38 | $11.38 | 14,215,800 |
| 2025-08-14 | $11.41 | $11.44 | $11.24 | $11.24 | $11.24 | 14,531,780 |
| 2025-08-13 | $11.36 | $11.43 | $11.27 | $11.38 | $11.38 | 14,001,120 |
| 2025-08-12 | $11.37 | $11.50 | $11.32 | $11.35 | $11.35 | 12,023,480 |
| 2025-08-11 | $11.26 | $11.40 | $11.21 | $11.38 | $11.38 | 14,129,380 |
| 2025-08-08 | $11.14 | $11.38 | $11.09 | $11.29 | $11.29 | 15,265,200 |
| 2025-08-07 | $11.25 | $11.29 | $11.10 | $11.14 | $11.14 | 14,008,700 |
| 2025-08-06 | $11.34 | $11.41 | $11.17 | $11.27 | $11.27 | 19,431,600 |
| 2025-08-05 | $11.42 | $11.54 | $11.30 | $11.36 | $11.36 | 18,692,730 |
| 2025-08-04 | $11.32 | $11.44 | $11.13 | $11.44 | $11.44 | 23,490,550 |
| 2025-08-01 | $11.49 | $11.68 | $11.36 | $11.39 | $11.39 | 24,025,240 |
| 2025-07-31 | $11.52 | $11.80 | $11.41 | $11.47 | $11.47 | 31,235,240 |
| 2025-07-30 | $11.39 | $11.76 | $11.31 | $11.58 | $11.58 | 32,286,590 |
| 2025-07-29 | $11.25 | $11.43 | $11.12 | $11.36 | $11.36 | 19,491,190 |
| 2025-07-28 | $11.18 | $11.33 | $11.17 | $11.24 | $11.24 | 12,732,920 |
| 2025-07-25 | $11.27 | $11.45 | $11.16 | $11.16 | $11.16 | 18,529,990 |
| 2025-07-24 | $11.15 | $11.28 | $11.12 | $11.26 | $11.26 | 14,837,350 |
| 2025-07-23 | $11.11 | $11.22 | $11.08 | $11.12 | $11.12 | 14,829,740 |
| 2025-07-22 | $11.00 | $11.22 | $10.98 | $11.17 | $11.17 | 19,680,740 |
| 2025-07-21 | $10.93 | $11.06 | $10.90 | $11.02 | $11.02 | 15,062,090 |
| 2025-07-18 | $10.94 | $10.96 | $10.79 | $10.93 | $10.93 | 14,003,740 |
| 2025-07-17 | $11.13 | $11.20 | $11.07 | $11.14 | $11.14 | 13,045,320 |
| 2025-07-16 | $11.18 | $11.24 | $11.07 | $11.13 | $11.13 | 21,301,200 |
| 2025-07-15 | $11.06 | $11.22 | $10.92 | $11.20 | $11.20 | 20,046,370 |
| 2025-07-14 | $11.00 | $11.09 | $10.89 | $11.05 | $11.05 | 11,305,790 |
| 2025-07-11 | $10.99 | $11.08 | $10.93 | $11.02 | $11.02 | 15,154,330 |
| 2025-07-10 | $10.86 | $10.99 | $10.86 | $10.98 | $10.98 | 9,963,090 |
| 2025-07-09 | $10.86 | $10.94 | $10.84 | $10.86 | $10.86 | 8,922,120 |
| 2025-07-08 | $10.85 | $10.95 | $10.79 | $10.88 | $10.88 | 10,871,350 |
| 2025-07-07 | $11.08 | $11.09 | $10.84 | $10.86 | $10.86 | 12,653,510 |
| 2025-07-04 | $10.82 | $11.13 | $10.82 | $10.99 | $10.99 | 22,331,880 |
| 2025-07-03 | $10.76 | $10.88 | $10.72 | $10.83 | $10.83 | 12,909,570 |
| 2025-07-02 | $10.75 | $10.80 | $10.70 | $10.75 | $10.75 | 9,080,600 |
| 2025-06-30 | $10.70 | $10.70 | $10.61 | $10.65 | $10.65 | 8,846,320 |
| 2025-06-27 | $10.66 | $10.75 | $10.65 | $10.70 | $10.70 | 7,065,960 |
| 2025-06-26 | $10.68 | $10.73 | $10.64 | $10.65 | $10.65 | 7,692,360 |
| 2025-06-25 | $10.65 | $10.67 | $10.58 | $10.67 | $10.67 | 8,529,070 |
| 2025-06-24 | $10.48 | $10.66 | $10.46 | $10.64 | $10.64 | 10,019,640 |
| 2025-06-23 | $10.38 | $10.50 | $10.37 | $10.45 | $10.45 | 6,495,940 |
| 2025-06-20 | $10.46 | $10.51 | $10.42 | $10.46 | $10.46 | 5,848,000 |
| 2025-06-19 | $10.59 | $10.60 | $10.42 | $10.47 | $10.47 | 9,577,290 |
| 2025-06-18 | $10.75 | $10.75 | $10.55 | $10.58 | $10.58 | 11,040,830 |
| 2025-06-17 | $10.82 | $10.92 | $10.73 | $10.77 | $10.77 | 10,179,400 |
| 2025-06-13 | $10.97 | $11.05 | $10.80 | $10.83 | $10.83 | 13,878,800 |
| 2025-06-12 | $10.96 | $11.04 | $10.91 | $11.00 | $11.00 | 9,855,110 |
| 2025-06-11 | $11.00 | $11.05 | $10.94 | $10.99 | $10.99 | 8,769,200 |
| 2025-06-10 | $10.98 | $11.05 | $10.86 | $11.00 | $11.00 | 15,651,310 |
| 2025-06-09 | $10.76 | $11.05 | $10.64 | $10.98 | $10.98 | 21,096,350 |
| 2025-06-06 | $10.77 | $10.82 | $10.70 | $10.75 | $10.75 | 7,170,050 |
| 2025-06-05 | $10.90 | $10.95 | $10.72 | $10.75 | $10.75 | 12,487,200 |
| 2025-06-04 | $10.90 | $10.94 | $10.78 | $10.88 | $10.88 | 14,707,750 |
| 2025-06-03 | $10.85 | $10.91 | $10.71 | $10.89 | $10.89 | 18,744,980 |
| 2025-05-30 | $10.60 | $10.86 | $10.55 | $10.75 | $10.75 | 19,817,750 |
| 2025-05-29 | $10.46 | $10.62 | $10.44 | $10.61 | $10.61 | 12,027,520 |
| 2025-05-28 | $10.43 | $10.51 | $10.37 | $10.48 | $10.48 | 9,706,370 |
| 2025-05-27 | $10.35 | $10.43 | $10.31 | $10.42 | $10.42 | 9,578,300 |
| 2025-05-26 | $10.45 | $10.47 | $10.32 | $10.32 | $10.32 | 16,447,730 |
| 2025-05-23 | $10.47 | $10.62 | $10.45 | $10.48 | $10.48 | 15,300,320 |
| 2025-05-22 | $10.52 | $10.53 | $10.42 | $10.44 | $10.44 | 11,105,290 |
| 2025-05-21 | $10.54 | $10.64 | $10.51 | $10.52 | $10.52 | 11,045,450 |
| 2025-05-20 | $10.44 | $10.57 | $10.44 | $10.55 | $10.55 | 10,983,230 |
| 2025-05-19 | $10.50 | $10.54 | $10.41 | $10.44 | $10.44 | 9,966,500 |
| 2025-05-16 | $10.40 | $10.55 | $10.40 | $10.52 | $10.52 | 11,204,710 |
| 2025-05-15 | $10.41 | $10.51 | $10.39 | $10.43 | $10.43 | 11,730,700 |
| 2025-05-14 | $10.35 | $10.45 | $10.29 | $10.42 | $10.42 | 12,160,890 |
| 2025-05-13 | $10.37 | $10.39 | $10.33 | $10.35 | $10.35 | 11,141,800 |
| 2025-05-12 | $10.36 | $10.37 | $10.25 | $10.33 | $10.33 | 9,513,950 |
| 2025-05-09 | $10.32 | $10.36 | $10.29 | $10.31 | $10.31 | 9,443,500 |
| 2025-05-08 | $10.33 | $10.36 | $10.30 | $10.30 | $10.30 | 12,935,680 |
| 2025-05-07 | $10.40 | $10.40 | $10.30 | $10.32 | $10.32 | 11,196,320 |
| 2025-05-06 | $10.28 | $10.32 | $10.23 | $10.31 | $10.31 | 10,553,970 |
| 2025-04-30 | $10.33 | $10.38 | $10.22 | $10.23 | $10.23 | 11,395,700 |
| 2025-04-29 | $10.30 | $10.45 | $10.28 | $10.32 | $10.32 | 15,001,700 |
| 2025-04-28 | $10.30 | $10.30 | $10.15 | $10.20 | $10.20 | 9,214,600 |
| 2025-04-25 | $10.34 | $10.38 | $10.27 | $10.32 | $10.32 | 8,429,020 |
| 2025-04-24 | $10.26 | $10.37 | $10.24 | $10.34 | $10.34 | 11,971,150 |
| 2025-04-23 | $10.30 | $10.35 | $10.24 | $10.24 | $10.24 | 10,056,000 |
| 2025-04-22 | $10.16 | $10.32 | $10.15 | $10.28 | $10.28 | 14,320,320 |
| 2025-04-21 | $10.14 | $10.17 | $10.09 | $10.16 | $10.16 | 9,398,930 |
| 2025-04-18 | $10.12 | $10.18 | $10.08 | $10.12 | $10.12 | 7,076,100 |
| 2025-04-17 | $10.09 | $10.17 | $10.08 | $10.11 | $10.11 | 8,074,170 |
| 2025-04-16 | $10.18 | $10.18 | $10.03 | $10.13 | $10.13 | 11,021,240 |
| 2025-04-15 | $10.17 | $10.26 | $10.06 | $10.20 | $10.20 | 12,096,290 |
| 2025-04-14 | $10.18 | $10.23 | $10.12 | $10.18 | $10.18 | 13,951,270 |
| 2025-04-11 | $10.06 | $10.17 | $10.04 | $10.10 | $10.10 | 13,163,790 |
| 2025-04-10 | $10.20 | $10.28 | $10.09 | $10.15 | $10.15 | 20,829,810 |
| 2025-04-09 | $10.00 | $10.11 | $9.78 | $10.08 | $10.08 | 19,829,600 |
| 2025-04-08 | $9.94 | $10.20 | $9.93 | $10.13 | $10.13 | 25,360,900 |
| 2025-04-07 | $10.30 | $10.45 | $9.69 | $9.84 | $9.84 | 35,351,050 |
| 2025-04-03 | $10.66 | $10.84 | $10.63 | $10.77 | $10.77 | 14,460,970 |
| 2025-04-02 | $10.82 | $10.85 | $10.68 | $10.74 | $10.74 | 12,918,370 |
| 2025-04-01 | $10.62 | $10.99 | $10.62 | $10.85 | $10.85 | 30,330,640 |
| 2025-03-31 | $10.85 | $10.85 | $10.55 | $10.60 | $10.60 | 27,123,940 |
| 2025-03-28 | $11.35 | $11.37 | $10.85 | $10.85 | $10.85 | 59,628,530 |
| 2025-03-27 | $11.43 | $11.53 | $11.27 | $11.51 | $11.51 | 17,120,740 |
| 2025-03-26 | $11.39 | $11.45 | $11.34 | $11.38 | $11.38 | 11,147,110 |
| 2025-03-25 | $11.50 | $11.50 | $11.30 | $11.45 | $11.45 | 13,454,880 |
| 2025-03-24 | $11.40 | $11.52 | $11.34 | $11.47 | $11.47 | 16,136,930 |
| 2025-03-21 | $11.49 | $11.57 | $11.34 | $11.41 | $11.41 | 11,567,460 |
| 2025-03-20 | $11.55 | $11.60 | $11.45 | $11.51 | $11.51 | 8,367,970 |
| 2025-03-19 | $11.52 | $11.63 | $11.48 | $11.56 | $11.56 | 7,454,200 |
| 2025-03-18 | $11.55 | $11.59 | $11.46 | $11.54 | $11.54 | 8,276,160 |
| 2025-03-17 | $11.65 | $11.68 | $11.49 | $11.53 | $11.53 | 13,242,970 |
| 2025-03-14 | $11.36 | $11.60 | $11.35 | $11.58 | $11.58 | 16,362,100 |
| 2025-03-13 | $11.32 | $11.43 | $11.30 | $11.39 | $11.39 | 10,058,640 |
| 2025-03-12 | $11.33 | $11.42 | $11.29 | $11.31 | $11.31 | 10,652,140 |
| 2025-03-11 | $11.25 | $11.33 | $11.10 | $11.32 | $11.32 | 10,752,580 |
| 2025-03-10 | $11.32 | $11.37 | $11.20 | $11.27 | $11.27 | 9,612,830 |
| 2025-03-07 | $11.21 | $11.26 | $11.18 | $11.23 | $11.23 | 6,358,700 |
| 2025-03-06 | $11.12 | $11.28 | $11.03 | $11.26 | $11.26 | 11,236,720 |
| 2025-03-05 | $11.24 | $11.24 | $11.06 | $11.10 | $11.10 | 11,693,140 |
| 2025-03-04 | $11.18 | $11.27 | $11.16 | $11.23 | $11.23 | 7,014,080 |
| 2025-03-03 | $11.21 | $11.36 | $11.18 | $11.19 | $11.19 | 10,217,020 |
| 2025-02-28 | $11.33 | $11.41 | $11.17 | $11.20 | $11.20 | 11,677,200 |
| 2025-02-27 | $11.29 | $11.35 | $11.22 | $11.34 | $11.34 | 9,163,520 |
| 2025-02-26 | $11.16 | $11.34 | $11.15 | $11.30 | $11.30 | 12,826,960 |
| 2025-02-25 | $11.27 | $11.29 | $11.16 | $11.17 | $11.17 | 11,241,370 |
| 2025-02-24 | $11.30 | $11.43 | $11.25 | $11.33 | $11.33 | 11,100,340 |
| 2025-02-20 | $11.22 | $11.37 | $11.17 | $11.27 | $11.27 | 10,635,680 |
| 2025-02-19 | $11.30 | $11.32 | $11.19 | $11.21 | $11.21 | 11,218,150 |
| 2025-02-18 | $11.44 | $11.47 | $11.23 | $11.30 | $11.30 | 11,588,760 |
| 2025-02-17 | $11.55 | $11.62 | $11.43 | $11.46 | $11.46 | 13,691,100 |
| 2025-02-14 | $11.44 | $11.61 | $11.42 | $11.55 | $11.55 | 10,814,300 |
| 2025-02-13 | $11.53 | $11.57 | $11.44 | $11.46 | $11.46 | 9,309,500 |
| 2025-02-12 | $11.57 | $11.63 | $11.42 | $11.55 | $11.55 | 9,518,570 |
| 2025-02-11 | $11.69 | $11.71 | $11.49 | $11.62 | $11.62 | 10,677,910 |
| 2025-02-10 | $11.78 | $11.89 | $11.66 | $11.66 | $11.66 | 14,823,010 |
| 2025-02-07 | $11.70 | $11.85 | $11.65 | $11.76 | $11.76 | 12,156,750 |
| 2025-02-06 | $11.65 | $11.76 | $11.52 | $11.76 | $11.76 | 10,062,390 |
| 2025-02-05 | $11.81 | $11.85 | $11.58 | $11.69 | $11.69 | 11,736,380 |
| 2025-01-27 | $11.65 | $11.90 | $11.65 | $11.72 | $11.72 | 11,220,750 |
| 2025-01-24 | $11.50 | $11.65 | $11.49 | $11.64 | $11.64 | 8,522,350 |
| 2025-01-23 | $11.66 | $11.73 | $11.53 | $11.53 | $11.53 | 8,679,270 |
| 2025-01-22 | $11.59 | $11.60 | $11.45 | $11.56 | $11.56 | 6,474,430 |
| 2025-01-21 | $11.72 | $11.81 | $11.56 | $11.59 | $11.59 | 8,106,000 |
| 2025-01-20 | $11.67 | $11.90 | $11.66 | $11.72 | $11.72 | 17,833,070 |
| 2025-01-17 | $11.21 | $11.54 | $11.21 | $11.48 | $11.48 | 9,210,160 |
| 2025-01-16 | $11.49 | $11.55 | $11.28 | $11.31 | $11.31 | 10,906,200 |
| 2025-01-15 | $11.50 | $11.53 | $11.30 | $11.45 | $11.45 | 9,020,300 |
| 2025-01-14 | $11.14 | $11.54 | $11.09 | $11.49 | $11.49 | 14,025,880 |
| 2025-01-13 | $10.96 | $11.17 | $10.92 | $11.14 | $11.14 | 9,721,300 |
| 2025-01-09 | $11.30 | $11.33 | $11.10 | $11.10 | $11.10 | 10,982,340 |
| 2025-01-08 | $11.50 | $11.51 | $11.23 | $11.35 | $11.35 | 12,214,040 |
| 2025-01-07 | $11.80 | $11.81 | $11.44 | $11.50 | $11.50 | 14,483,540 |
| 2025-01-06 | $11.59 | $11.84 | $11.54 | $11.83 | $11.83 | 12,636,740 |
| 2025-01-03 | $11.62 | $11.83 | $11.52 | $11.57 | $11.57 | 10,737,260 |
| 2025-01-02 | $11.94 | $12.01 | $11.55 | $11.62 | $11.62 | 14,556,260 |
| 2024-12-31 | $12.27 | $12.33 | $11.94 | $11.94 | $11.94 | 12,630,550 |
| 2024-12-30 | $12.32 | $12.40 | $12.22 | $12.28 | $12.28 | 8,416,180 |
| 2024-12-27 | $12.03 | $12.42 | $11.95 | $12.35 | $12.35 | 16,580,230 |
| 2024-12-26 | $12.09 | $12.15 | $12.01 | $12.03 | $12.03 | 7,057,580 |
| 2024-12-25 | $12.14 | $12.21 | $12.00 | $12.08 | $12.08 | 9,202,990 |
| 2024-12-24 | $11.91 | $12.14 | $11.89 | $12.12 | $12.12 | 11,927,210 |
| 2024-12-23 | $11.93 | $12.08 | $11.87 | $11.88 | $11.88 | 8,736,380 |
| 2024-12-20 | $12.01 | $12.06 | $11.96 | $12.00 | $12.00 | 6,632,500 |
| 2024-12-19 | $11.93 | $12.05 | $11.83 | $12.04 | $12.04 | 10,024,560 |
| 2024-12-18 | $12.06 | $12.11 | $11.98 | $12.01 | $12.01 | 7,420,590 |
| 2024-12-17 | $12.11 | $12.18 | $11.98 | $12.01 | $12.01 | 12,402,710 |
| 2024-12-16 | $12.20 | $12.34 | $12.07 | $12.11 | $12.11 | 11,774,600 |
| 2024-12-13 | $12.68 | $12.68 | $12.26 | $12.26 | $12.26 | 18,356,850 |
| 2024-12-12 | $12.43 | $12.79 | $12.33 | $12.69 | $12.69 | 22,447,430 |
| 2024-12-11 | $12.24 | $12.45 | $12.21 | $12.40 | $12.40 | 14,823,570 |
| 2024-12-10 | $12.60 | $12.60 | $12.15 | $12.20 | $12.20 | 18,161,160 |
| 2024-12-09 | $12.32 | $12.43 | $12.24 | $12.32 | $12.32 | 12,913,240 |
| 2024-12-06 | $12.07 | $12.35 | $12.02 | $12.28 | $12.28 | 16,152,270 |
| 2024-12-05 | $12.08 | $12.09 | $11.95 | $12.06 | $12.06 | 9,980,390 |
| 2024-12-04 | $12.15 | $12.17 | $12.02 | $12.07 | $12.07 | 10,770,790 |
| 2024-12-03 | $12.19 | $12.25 | $12.03 | $12.17 | $12.17 | 12,281,680 |
| 2024-12-02 | $12.16 | $12.23 | $12.12 | $12.17 | $12.17 | 14,745,090 |
| 2024-11-29 | $11.99 | $12.22 | $11.97 | $12.18 | $12.18 | 14,793,500 |
| 2024-11-28 | $12.22 | $12.22 | $11.97 | $12.00 | $12.00 | 15,537,880 |
| 2024-11-27 | $12.05 | $12.23 | $11.81 | $12.23 | $12.23 | 12,460,490 |
| 2024-11-26 | $12.01 | $12.14 | $11.97 | $12.05 | $12.05 | 12,128,290 |
| 2024-11-25 | $12.07 | $12.18 | $11.88 | $12.00 | $12.00 | 16,087,800 |
| 2024-11-22 | $12.68 | $12.71 | $12.07 | $12.10 | $12.10 | 19,792,890 |
| 2024-11-21 | $12.69 | $12.74 | $12.57 | $12.68 | $12.68 | 13,359,020 |
| 2024-11-20 | $12.44 | $12.78 | $12.36 | $12.70 | $12.70 | 19,933,780 |
| 2024-11-19 | $12.31 | $12.49 | $12.18 | $12.43 | $12.43 | 13,782,950 |
| 2024-11-18 | $12.33 | $12.60 | $12.21 | $12.29 | $12.29 | 19,894,420 |
| 2024-11-15 | $12.46 | $12.62 | $12.20 | $12.28 | $12.28 | 16,351,590 |
| 2024-11-14 | $12.86 | $12.99 | $12.45 | $12.47 | $12.47 | 22,292,970 |
| 2024-11-13 | $12.95 | $13.11 | $12.72 | $12.88 | $12.88 | 26,109,380 |
| 2024-11-12 | $12.57 | $13.24 | $12.55 | $12.90 | $12.90 | 47,805,290 |
| 2024-11-11 | $12.51 | $12.58 | $12.31 | $12.57 | $12.57 | 23,462,400 |
| 2024-11-08 | $12.86 | $12.95 | $12.47 | $12.58 | $12.58 | 28,958,500 |
| 2024-11-07 | $12.27 | $12.82 | $12.25 | $12.73 | $12.73 | 32,851,730 |
| 2024-11-06 | $12.40 | $12.50 | $12.25 | $12.31 | $12.31 | 25,233,850 |
| 2024-11-05 | $12.17 | $12.42 | $12.11 | $12.40 | $12.40 | 26,679,970 |
| 2024-11-04 | $12.06 | $12.22 | $12.01 | $12.20 | $12.20 | 15,132,880 |
| 2024-11-01 | $12.02 | $12.25 | $11.90 | $12.03 | $12.03 | 21,524,130 |
| 2024-10-31 | $12.06 | $12.19 | $11.99 | $12.10 | $12.10 | 18,231,170 |
| 2024-10-30 | $12.04 | $12.22 | $11.95 | $12.09 | $12.09 | 21,567,990 |
| 2024-10-29 | $12.93 | $12.93 | $12.14 | $12.16 | $12.16 | 46,893,120 |
| 2024-10-28 | $12.28 | $12.71 | $12.17 | $12.70 | $12.70 | 36,407,580 |
| 2024-10-25 | $12.15 | $12.33 | $12.10 | $12.31 | $12.31 | 19,562,410 |
| 2024-10-24 | $12.21 | $12.32 | $12.12 | $12.18 | $12.18 | 14,209,500 |
| 2024-10-23 | $12.30 | $12.36 | $12.14 | $12.22 | $12.22 | 21,552,470 |
| 2024-10-22 | $12.11 | $12.39 | $12.10 | $12.29 | $12.29 | 22,001,850 |
| 2024-10-21 | $12.14 | $12.26 | $11.98 | $12.17 | $12.17 | 24,961,700 |
| 2024-10-18 | $11.74 | $12.39 | $11.74 | $12.12 | $12.12 | 30,657,670 |
| 2024-10-17 | $11.85 | $12.00 | $11.73 | $11.74 | $11.74 | 17,065,790 |
| 2024-10-16 | $11.74 | $12.03 | $11.73 | $11.83 | $11.83 | 16,743,800 |
| 2024-10-15 | $12.06 | $12.31 | $11.85 | $11.93 | $11.93 | 24,636,220 |
| 2024-10-14 | $11.95 | $12.05 | $11.65 | $12.01 | $12.01 | 30,491,580 |
| 2024-10-11 | $12.36 | $12.36 | $11.79 | $11.94 | $11.94 | 35,557,070 |
| 2024-10-10 | $13.50 | $13.50 | $12.26 | $12.36 | $12.36 | 79,587,750 |
| 2024-10-09 | $14.02 | $14.24 | $13.35 | $13.62 | $13.62 | 36,319,690 |
| 2024-10-08 | $14.41 | $14.41 | $13.70 | $14.14 | $14.14 | 41,150,650 |
| 2024-09-30 | $12.38 | $13.10 | $12.24 | $13.10 | $13.10 | 34,171,200 |
| 2024-09-27 | $11.69 | $11.98 | $11.60 | $11.91 | $11.91 | 13,720,950 |
| 2024-09-26 | $10.85 | $11.48 | $10.85 | $11.47 | $11.47 | 18,921,750 |
| 2024-09-25 | $10.61 | $11.35 | $10.61 | $11.00 | $11.00 | 28,249,110 |
| 2024-09-24 | $10.20 | $10.52 | $10.10 | $10.49 | $10.49 | 18,122,700 |
| 2024-09-23 | $10.06 | $10.25 | $9.98 | $10.16 | $10.16 | 8,893,100 |
| 2024-09-20 | $10.07 | $10.09 | $9.95 | $10.05 | $10.05 | 9,647,170 |
| 2024-09-19 | $10.05 | $10.29 | $10.00 | $10.16 | $10.16 | 9,404,730 |
| 2024-09-18 | $10.16 | $10.16 | $9.89 | $10.03 | $10.03 | 6,567,910 |
| 2024-09-13 | $10.10 | $10.19 | $10.04 | $10.08 | $10.08 | 6,254,560 |
| 2024-09-12 | $10.24 | $10.37 | $10.09 | $10.10 | $10.10 | 8,249,600 |
| 2024-09-11 | $10.33 | $10.36 | $10.17 | $10.24 | $10.24 | 7,940,150 |
| 2024-09-10 | $10.69 | $10.70 | $10.23 | $10.40 | $10.40 | 10,288,810 |
| 2024-09-09 | $10.45 | $10.58 | $10.39 | $10.44 | $10.44 | 9,528,200 |
| 2024-09-06 | $10.80 | $10.85 | $10.43 | $10.44 | $10.44 | 9,895,700 |
| 2024-09-05 | $10.71 | $10.92 | $10.71 | $10.79 | $10.79 | 9,889,030 |
| 2024-09-04 | $10.61 | $10.93 | $10.58 | $10.77 | $10.77 | 12,657,160 |
| 2024-09-03 | $10.89 | $10.98 | $10.57 | $10.60 | $10.60 | 15,770,700 |
| 2024-09-02 | $11.21 | $11.29 | $10.87 | $10.88 | $10.88 | 16,263,140 |
| 2024-08-30 | $11.33 | $11.55 | $11.23 | $11.32 | $11.32 | 16,387,700 |
| 2024-08-29 | $11.62 | $11.69 | $11.37 | $11.39 | $11.39 | 14,930,580 |
| 2024-08-28 | $11.76 | $11.78 | $11.31 | $11.66 | $11.66 | 15,442,430 |
| 2024-08-27 | $11.69 | $11.87 | $11.67 | $11.76 | $11.76 | 7,756,900 |
| 2024-08-26 | $11.72 | $11.78 | $11.58 | $11.73 | $11.73 | 10,895,730 |
| 2024-08-23 | $11.94 | $12.04 | $11.71 | $11.78 | $11.78 | 11,677,790 |
| 2024-08-22 | $11.91 | $12.06 | $11.87 | $11.97 | $11.97 | 6,672,100 |
| 2024-08-21 | $11.99 | $12.13 | $11.96 | $12.02 | $12.02 | 5,780,120 |
| 2024-08-20 | $12.20 | $12.29 | $11.99 | $12.11 | $12.11 | 8,666,310 |
| 2024-08-19 | $12.42 | $12.52 | $12.22 | $12.29 | $12.29 | 9,581,240 |
| 2024-08-16 | $12.20 | $12.34 | $12.09 | $12.30 | $12.30 | 9,612,500 |
| 2024-08-15 | $12.32 | $12.44 | $12.15 | $12.24 | $12.24 | 12,688,210 |
| 2024-08-14 | $12.30 | $12.45 | $12.21 | $12.33 | $12.33 | 8,994,300 |
| 2024-08-13 | $12.48 | $12.48 | $12.27 | $12.41 | $12.41 | 9,101,980 |
| 2024-08-12 | $12.37 | $12.56 | $12.34 | $12.44 | $12.44 | 10,484,900 |
| 2024-08-09 | $12.54 | $12.73 | $12.36 | $12.38 | $12.38 | 11,641,000 |
| 2024-08-08 | $12.34 | $12.69 | $12.29 | $12.61 | $12.61 | 14,253,460 |
| 2024-08-07 | $12.44 | $12.67 | $12.34 | $12.53 | $12.53 | 15,080,930 |
| 2024-08-06 | $12.39 | $12.57 | $12.30 | $12.48 | $12.48 | 12,772,500 |
| 2024-08-05 | $12.50 | $12.72 | $12.21 | $12.29 | $12.29 | 15,885,510 |
| 2024-08-02 | $12.56 | $12.87 | $12.45 | $12.53 | $12.53 | 22,312,720 |
| 2024-08-01 | $12.18 | $12.78 | $12.12 | $12.65 | $12.65 | 24,883,250 |
| 2024-07-31 | $11.62 | $12.22 | $11.51 | $12.19 | $12.19 | 19,661,840 |
| 2024-07-30 | $11.68 | $11.68 | $11.36 | $11.62 | $11.62 | 13,804,250 |
| 2024-07-29 | $11.76 | $11.80 | $11.51 | $11.60 | $11.60 | 10,422,540 |
| 2024-07-26 | $11.68 | $11.79 | $11.56 | $11.76 | $11.76 | 13,243,300 |
| 2024-07-25 | $11.91 | $11.95 | $11.65 | $11.68 | $11.68 | 17,228,660 |
| 2024-07-24 | $12.08 | $12.22 | $11.90 | $11.97 | $11.97 | 16,496,600 |
| 2024-07-23 | $12.45 | $12.55 | $12.07 | $12.11 | $12.11 | 14,200,720 |
| 2024-07-22 | $12.33 | $12.63 | $12.23 | $12.50 | $12.50 | 20,006,240 |
| 2024-07-19 | $12.43 | $12.66 | $12.25 | $12.29 | $12.29 | 15,760,400 |
| 2024-07-18 | $12.36 | $12.56 | $12.22 | $12.55 | $12.55 | 18,098,190 |
| 2024-07-17 | $12.48 | $12.66 | $12.32 | $12.36 | $12.36 | 17,683,830 |
| 2024-07-16 | $12.37 | $12.52 | $12.30 | $12.49 | $12.49 | 16,340,360 |
| 2024-07-15 | $12.22 | $12.52 | $12.06 | $12.42 | $12.42 | 24,199,330 |
| 2024-07-12 | $11.94 | $12.27 | $11.88 | $12.23 | $12.23 | 21,268,920 |
| 2024-07-11 | $11.83 | $12.00 | $11.68 | $11.95 | $11.95 | 25,919,110 |
| 2024-07-10 | $11.60 | $12.02 | $11.50 | $11.84 | $11.84 | 41,565,070 |
| 2024-07-09 | $11.42 | $11.70 | $11.30 | $11.70 | $11.70 | 54,192,080 |
| 2024-07-08 | $10.84 | $10.93 | $10.55 | $10.64 | $10.64 | 9,780,300 |
| 2024-07-05 | $10.33 | $10.92 | $10.33 | $10.87 | $10.87 | 12,048,950 |
| 2024-07-04 | $10.58 | $10.73 | $10.33 | $10.43 | $10.43 | 11,603,260 |
| 2024-07-03 | $10.90 | $10.96 | $10.61 | $10.65 | $10.65 | 11,383,760 |
| 2024-07-02 | $10.98 | $11.30 | $10.84 | $10.96 | $10.96 | 18,849,060 |
| 2024-07-01 | $10.70 | $11.11 | $10.60 | $11.05 | $11.05 | 15,890,550 |
| 2024-06-28 | $10.48 | $10.74 | $10.46 | $10.68 | $10.68 | 10,288,010 |
| 2024-06-27 | $10.69 | $10.78 | $10.53 | $10.55 | $10.55 | 8,199,220 |
| 2024-06-26 | $10.44 | $10.74 | $10.44 | $10.70 | $10.70 | 9,493,450 |
| 2024-06-25 | $10.47 | $10.72 | $10.43 | $10.53 | $10.53 | 9,612,010 |
| 2024-06-24 | $10.53 | $10.75 | $10.49 | $10.54 | $10.54 | 13,117,440 |
| 2024-06-21 | $10.49 | $10.79 | $10.45 | $10.67 | $10.67 | 11,567,320 |
| 2024-06-20 | $10.63 | $10.72 | $10.46 | $10.52 | $10.52 | 11,933,170 |
| 2024-06-19 | $10.88 | $10.93 | $10.60 | $10.63 | $10.63 | 9,527,800 |
| 2024-06-18 | $10.90 | $10.98 | $10.77 | $10.85 | $10.85 | 11,093,960 |
| 2024-06-17 | $11.00 | $11.17 | $10.79 | $10.89 | $10.89 | 12,543,810 |
| 2024-06-14 | $10.80 | $10.99 | $10.76 | $10.93 | $10.93 | 16,919,170 |
| 2024-06-13 | $10.95 | $11.08 | $10.70 | $10.81 | $10.81 | 20,652,300 |
| 2024-06-12 | $11.36 | $11.39 | $10.84 | $10.98 | $10.98 | 24,322,130 |
| 2024-06-11 | $11.31 | $11.42 | $11.25 | $11.39 | $11.39 | 10,127,150 |
| 2024-06-07 | $11.39 | $11.43 | $11.27 | $11.35 | $11.35 | 9,323,970 |
| 2024-06-06 | $11.32 | $11.54 | $11.23 | $11.33 | $11.33 | 13,472,970 |
| 2024-06-05 | $11.54 | $11.68 | $11.28 | $11.33 | $11.33 | 13,542,970 |
| 2024-06-04 | $11.29 | $11.61 | $11.21 | $11.59 | $11.59 | 12,003,800 |
| 2024-06-03 | $11.45 | $11.65 | $11.23 | $11.34 | $11.34 | 13,001,950 |
| 2024-05-31 | $11.30 | $11.67 | $11.28 | $11.43 | $11.43 | 16,229,760 |
| 2024-05-30 | $11.20 | $11.47 | $11.16 | $11.36 | $11.36 | 11,872,190 |
| 2024-05-29 | $11.17 | $11.37 | $11.10 | $11.22 | $11.22 | 8,933,400 |
| 2024-05-28 | $11.40 | $11.47 | $11.25 | $11.27 | $11.27 | 8,029,610 |
| 2024-05-27 | $11.27 | $11.45 | $11.25 | $11.41 | $11.41 | 10,889,660 |
| 2024-05-24 | $11.40 | $11.58 | $11.20 | $11.32 | $11.32 | 11,213,730 |
| 2024-05-23 | $11.55 | $11.59 | $11.32 | $11.40 | $11.40 | 13,317,110 |
| 2024-05-22 | $11.91 | $12.01 | $11.46 | $11.53 | $11.53 | 16,571,180 |
| 2024-05-21 | $11.81 | $11.96 | $11.72 | $11.85 | $11.85 | 12,679,570 |
| 2024-05-20 | $11.67 | $11.83 | $11.58 | $11.81 | $11.81 | 22,629,470 |
| 2024-05-17 | $12.20 | $12.27 | $11.39 | $11.70 | $11.70 | 43,316,600 |
| 2024-05-16 | $12.14 | $12.53 | $12.12 | $12.24 | $12.24 | 20,398,440 |
| 2024-05-15 | $12.20 | $12.35 | $12.09 | $12.20 | $12.20 | 14,434,860 |
| 2024-05-14 | $12.19 | $12.42 | $12.05 | $12.20 | $12.20 | 22,933,910 |
| 2024-05-13 | $11.55 | $12.34 | $11.55 | $12.25 | $12.25 | 31,213,560 |
| 2024-05-10 | $11.74 | $11.98 | $11.66 | $11.68 | $11.68 | 23,479,340 |
| 2024-05-09 | $11.60 | $12.08 | $11.57 | $11.75 | $11.75 | 39,662,420 |
| 2024-05-08 | $11.80 | $11.86 | $11.58 | $11.74 | $11.74 | 21,997,020 |
| 2024-05-07 | $11.65 | $11.96 | $11.43 | $11.89 | $11.89 | 37,839,530 |
| 2024-05-06 | $10.98 | $11.84 | $10.88 | $11.70 | $11.70 | 48,279,950 |
| 2024-04-30 | $10.54 | $11.09 | $10.50 | $10.88 | $10.88 | 34,735,840 |
| 2024-04-29 | $10.63 | $10.69 | $10.44 | $10.57 | $10.57 | 22,573,420 |
| 2024-04-26 | $10.61 | $10.68 | $10.40 | $10.61 | $10.61 | 24,159,480 |
| 2024-04-25 | $10.32 | $10.76 | $10.27 | $10.68 | $10.68 | 32,644,090 |
| 2024-04-24 | $10.36 | $10.45 | $10.15 | $10.40 | $10.40 | 26,739,850 |
| 2024-04-23 | $10.50 | $10.68 | $10.32 | $10.36 | $10.36 | 24,845,250 |
| 2024-04-22 | $10.51 | $10.70 | $10.41 | $10.52 | $10.52 | 33,565,740 |
| 2024-04-19 | $10.00 | $10.55 | $9.95 | $10.49 | $10.49 | 43,907,300 |
| 2024-04-18 | $9.90 | $10.26 | $9.89 | $10.04 | $10.04 | 43,827,930 |
| 2024-04-17 | $9.81 | $10.10 | $9.80 | $9.92 | $9.92 | 61,783,060 |
| 2024-04-16 | $9.59 | $10.20 | $9.48 | $9.85 | $9.85 | 118,614,500 |
| 2024-04-15 | $9.42 | $9.42 | $9.32 | $9.42 | $9.42 | 42,968,070 |
| 2024-04-12 | $8.61 | $8.67 | $8.55 | $8.56 | $8.56 | 11,762,240 |
| 2024-04-11 | $8.56 | $8.70 | $8.53 | $8.64 | $8.64 | 10,716,390 |
| 2024-04-10 | $8.70 | $8.75 | $8.54 | $8.61 | $8.61 | 9,936,080 |
| 2024-04-09 | $8.58 | $8.75 | $8.55 | $8.74 | $8.74 | 10,876,960 |
| 2024-04-08 | $8.79 | $8.79 | $8.60 | $8.60 | $8.60 | 12,933,010 |
| 2024-04-03 | $8.76 | $8.83 | $8.70 | $8.78 | $8.78 | 11,898,510 |
| 2024-04-02 | $8.89 | $8.89 | $8.74 | $8.78 | $8.78 | 16,338,370 |
| 2024-04-01 | $8.94 | $8.97 | $8.77 | $8.91 | $8.91 | 17,596,100 |
| 2024-03-29 | $8.89 | $8.96 | $8.82 | $8.94 | $8.94 | 10,298,380 |
| 2024-03-28 | $8.73 | $8.95 | $8.67 | $8.91 | $8.91 | 10,014,850 |
| 2024-03-27 | $8.81 | $8.92 | $8.75 | $8.75 | $8.75 | 12,727,570 |
| 2024-03-26 | $8.74 | $8.85 | $8.71 | $8.81 | $8.81 | 10,629,360 |
| 2024-03-25 | $8.88 | $8.95 | $8.71 | $8.73 | $8.73 | 11,689,210 |
| 2024-03-22 | $9.11 | $9.14 | $8.80 | $8.90 | $8.90 | 18,332,210 |
| 2024-03-21 | $9.16 | $9.22 | $9.10 | $9.15 | $9.15 | 8,428,620 |
| 2024-03-20 | $9.06 | $9.25 | $8.98 | $9.19 | $9.19 | 13,511,110 |
| 2024-03-19 | $9.12 | $9.15 | $9.05 | $9.06 | $9.06 | 9,985,100 |
| 2024-03-18 | $9.01 | $9.12 | $9.00 | $9.12 | $9.12 | 14,124,470 |
| 2024-03-15 | $8.91 | $9.01 | $8.90 | $9.00 | $9.00 | 9,770,510 |
| 2024-03-14 | $9.04 | $9.12 | $8.90 | $8.96 | $8.96 | 10,929,030 |
| 2024-03-13 | $9.08 | $9.10 | $8.90 | $8.97 | $8.97 | 11,999,800 |
| 2024-03-12 | $9.01 | $9.11 | $8.98 | $9.09 | $9.09 | 14,347,470 |
| 2024-03-11 | $8.89 | $9.00 | $8.89 | $9.00 | $9.00 | 11,229,450 |
| 2024-03-08 | $8.93 | $8.95 | $8.82 | $8.89 | $8.89 | 8,381,200 |
| 2024-03-07 | $9.00 | $9.04 | $8.88 | $8.90 | $8.90 | 9,626,770 |
| 2024-03-06 | $8.98 | $9.06 | $8.88 | $9.01 | $9.01 | 11,446,250 |
| 2024-03-05 | $9.08 | $9.14 | $8.98 | $9.02 | $9.02 | 9,901,390 |
| 2024-03-04 | $9.04 | $9.20 | $9.04 | $9.15 | $9.15 | 11,778,550 |
| 2024-03-01 | $9.10 | $9.14 | $9.00 | $9.08 | $9.08 | 9,955,700 |
| 2024-02-29 | $8.89 | $9.13 | $8.85 | $9.12 | $9.12 | 10,510,110 |
| 2024-02-28 | $9.12 | $9.29 | $8.91 | $8.91 | $8.91 | 15,504,600 |
| 2024-02-27 | $8.95 | $9.11 | $8.93 | $9.11 | $9.11 | 10,453,320 |
| 2024-02-26 | $9.00 | $9.12 | $8.91 | $8.99 | $8.99 | 10,669,880 |
| 2024-02-23 | $9.00 | $9.03 | $8.87 | $9.01 | $9.01 | 9,810,750 |
| 2024-02-22 | $8.96 | $9.04 | $8.91 | $9.00 | $9.00 | 7,606,170 |
| 2024-02-21 | $8.91 | $9.16 | $8.86 | $8.98 | $8.98 | 14,254,560 |
| 2024-02-20 | $8.89 | $9.02 | $8.76 | $8.95 | $8.95 | 11,512,010 |
| 2024-02-19 | $8.91 | $8.97 | $8.77 | $8.90 | $8.90 | 15,547,060 |
| 2024-02-08 | $8.69 | $9.07 | $8.66 | $8.82 | $8.82 | 23,266,960 |
| 2024-02-07 | $8.40 | $8.79 | $8.39 | $8.68 | $8.68 | 25,370,340 |
| 2024-02-06 | $7.97 | $8.55 | $7.75 | $8.36 | $8.36 | 24,557,190 |
| 2024-02-05 | $8.21 | $8.28 | $7.61 | $7.96 | $7.96 | 17,379,990 |
| 2024-02-02 | $8.56 | $8.66 | $7.98 | $8.28 | $8.28 | 13,507,210 |
| 2024-02-01 | $8.60 | $8.81 | $8.50 | $8.58 | $8.58 | 9,798,710 |
| 2024-01-31 | $8.84 | $8.90 | $8.63 | $8.65 | $8.65 | 9,573,880 |
| 2024-01-30 | $9.08 | $9.10 | $8.87 | $8.89 | $8.89 | 7,288,460 |
| 2024-01-29 | $9.13 | $9.24 | $9.08 | $9.11 | $9.11 | 9,036,420 |
| 2024-01-26 | $9.20 | $9.27 | $9.07 | $9.12 | $9.12 | 10,757,550 |
| 2024-01-25 | $8.72 | $9.38 | $8.72 | $9.32 | $9.32 | 16,097,700 |
| 2024-01-24 | $8.63 | $8.75 | $8.41 | $8.75 | $8.75 | 8,777,220 |
| 2024-01-23 | $8.49 | $8.64 | $8.37 | $8.60 | $8.60 | 9,476,200 |
| 2024-01-22 | $8.95 | $8.98 | $8.50 | $8.52 | $8.52 | 11,576,520 |
| 2024-01-19 | $8.97 | $9.09 | $8.95 | $8.97 | $8.97 | 6,356,950 |
| 2024-01-18 | $9.04 | $9.06 | $8.75 | $9.03 | $9.03 | 12,672,110 |
| 2024-01-17 | $9.19 | $9.27 | $9.06 | $9.07 | $9.07 | 5,954,880 |
| 2024-01-16 | $9.34 | $9.38 | $9.06 | $9.24 | $9.24 | 9,473,460 |
| 2024-01-15 | $9.28 | $9.41 | $9.25 | $9.37 | $9.37 | 7,181,090 |
| 2024-01-12 | $9.36 | $9.46 | $9.30 | $9.32 | $9.32 | 7,338,200 |
| 2024-01-11 | $9.38 | $9.45 | $9.28 | $9.42 | $9.42 | 7,477,960 |
| 2024-01-10 | $9.41 | $9.47 | $9.30 | $9.39 | $9.39 | 6,667,970 |
| 2024-01-09 | $9.42 | $9.48 | $9.34 | $9.42 | $9.42 | 7,457,120 |
| 2024-01-08 | $9.64 | $9.64 | $9.40 | $9.41 | $9.41 | 8,935,470 |
| 2024-01-05 | $9.80 | $9.80 | $9.61 | $9.65 | $9.65 | 7,529,400 |
| 2024-01-04 | $9.81 | $9.84 | $9.72 | $9.81 | $9.81 | 6,259,170 |
| 2024-01-03 | $9.72 | $9.89 | $9.71 | $9.85 | $9.85 | 9,163,000 |
| 2024-01-02 | $9.80 | $9.84 | $9.72 | $9.76 | $9.76 | 11,278,380 |
| 2024-01-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-12-29 | $9.78 | $9.85 | $9.76 | $9.79 | $9.79 | 8,604,980 |
| 2023-12-28 | $9.70 | $9.83 | $9.63 | $9.81 | $9.81 | 8,137,130 |
| 2023-12-27 | $9.66 | $9.72 | $9.55 | $9.70 | $9.70 | 5,723,480 |
| 2023-12-26 | $9.77 | $9.77 | $9.59 | $9.64 | $9.64 | 4,534,270 |
| 2023-12-25 | $9.65 | $9.77 | $9.59 | $9.75 | $9.75 | 5,423,370 |
| 2023-12-22 | $9.83 | $9.85 | $9.65 | $9.71 | $9.71 | 6,028,200 |
| 2023-12-21 | $9.85 | $9.86 | $9.65 | $9.84 | $9.84 | 6,551,210 |
| 2023-12-20 | $9.94 | $10.03 | $9.83 | $9.83 | $9.83 | 5,255,800 |
| 2023-12-19 | $10.08 | $10.08 | $9.88 | $9.94 | $9.94 | 7,051,910 |
| 2023-12-18 | $10.03 | $10.26 | $9.98 | $10.10 | $10.10 | 7,390,310 |
| 2023-12-15 | $10.33 | $10.33 | $10.04 | $10.06 | $10.06 | 8,579,800 |
| 2023-12-14 | $10.31 | $10.41 | $10.25 | $10.27 | $10.27 | 6,710,010 |
| 2023-12-13 | $10.22 | $10.44 | $10.17 | $10.29 | $10.29 | 11,588,710 |
| 2023-12-12 | $10.21 | $10.32 | $10.15 | $10.19 | $10.19 | 7,942,830 |
| 2023-12-11 | $10.01 | $10.17 | $9.90 | $10.16 | $10.16 | 8,782,260 |
| 2023-12-08 | $10.17 | $10.20 | $10.04 | $10.05 | $10.05 | 9,735,040 |
| 2023-12-07 | $10.28 | $10.30 | $10.15 | $10.18 | $10.18 | 7,617,690 |
| 2023-12-06 | $10.30 | $10.38 | $10.13 | $10.30 | $10.30 | 8,893,110 |
| 2023-12-05 | $10.48 | $10.50 | $10.31 | $10.31 | $10.31 | 9,797,680 |
| 2023-12-04 | $10.49 | $10.65 | $10.35 | $10.52 | $10.52 | 12,874,150 |
| 2023-12-01 | $10.39 | $10.53 | $10.36 | $10.47 | $10.47 | 10,432,100 |
| 2023-11-30 | $10.32 | $10.43 | $10.25 | $10.40 | $10.40 | 10,481,110 |
| 2023-11-29 | $10.54 | $10.55 | $10.30 | $10.33 | $10.33 | 10,428,490 |
| 2023-11-28 | $10.36 | $10.54 | $10.17 | $10.50 | $10.50 | 13,977,920 |
| 2023-11-27 | $10.65 | $10.69 | $10.37 | $10.41 | $10.41 | 18,249,600 |
| 2023-11-24 | $10.43 | $10.58 | $10.38 | $10.50 | $10.50 | 17,727,850 |
| 2023-11-23 | $10.26 | $10.40 | $10.22 | $10.40 | $10.40 | 12,257,490 |
| 2023-11-22 | $10.24 | $10.29 | $10.19 | $10.22 | $10.22 | 7,889,700 |
| 2023-11-21 | $10.29 | $10.30 | $10.21 | $10.24 | $10.24 | 7,947,100 |
| 2023-11-20 | $10.18 | $10.29 | $10.17 | $10.27 | $10.27 | 10,110,530 |
| 2023-11-17 | $10.03 | $10.19 | $10.01 | $10.18 | $10.18 | 9,054,930 |
| 2023-11-16 | $10.10 | $10.15 | $10.04 | $10.06 | $10.06 | 6,491,580 |
| 2023-11-15 | $10.19 | $10.23 | $10.09 | $10.13 | $10.13 | 7,639,860 |
| 2023-11-14 | $10.13 | $10.23 | $10.09 | $10.12 | $10.12 | 6,945,230 |
| 2023-11-13 | $10.15 | $10.17 | $9.99 | $10.16 | $10.16 | 10,997,450 |
| 2023-11-10 | $10.09 | $10.19 | $9.97 | $10.12 | $10.12 | 7,639,060 |
| 2023-11-09 | $10.18 | $10.27 | $10.06 | $10.10 | $10.10 | 9,411,200 |
| 2023-11-08 | $10.20 | $10.38 | $10.14 | $10.20 | $10.20 | 13,190,320 |
| 2023-11-07 | $10.20 | $10.31 | $10.16 | $10.24 | $10.24 | 8,377,090 |
| 2023-11-06 | $10.20 | $10.30 | $10.19 | $10.21 | $10.21 | 9,455,730 |
| 2023-11-03 | $10.17 | $10.23 | $10.09 | $10.11 | $10.11 | 8,701,540 |
| 2023-11-02 | $10.27 | $10.28 | $10.13 | $10.14 | $10.14 | 7,303,520 |
| 2023-11-01 | $10.31 | $10.33 | $10.16 | $10.28 | $10.28 | 8,683,100 |
| 2023-10-31 | $10.20 | $10.40 | $10.19 | $10.30 | $10.30 | 10,070,430 |
| 2023-10-30 | $10.25 | $10.39 | $10.18 | $10.25 | $10.25 | 13,185,450 |
| 2023-10-27 | $9.74 | $10.35 | $9.68 | $10.28 | $10.28 | 20,438,020 |
| 2023-10-26 | $9.58 | $9.78 | $9.52 | $9.76 | $9.76 | 7,472,700 |
| 2023-10-25 | $9.65 | $9.71 | $9.55 | $9.65 | $9.65 | 11,515,880 |
| 2023-10-24 | $9.42 | $9.55 | $9.37 | $9.53 | $9.53 | 8,673,270 |
| 2023-10-23 | $9.51 | $9.59 | $9.37 | $9.42 | $9.42 | 8,584,210 |
| 2023-10-20 | $9.69 | $9.72 | $9.53 | $9.55 | $9.55 | 9,011,130 |
| 2023-10-19 | $9.90 | $9.90 | $9.72 | $9.74 | $9.74 | 10,917,780 |
| 2023-10-18 | $10.20 | $10.20 | $9.90 | $9.90 | $9.90 | 11,642,240 |
| 2023-10-17 | $10.32 | $10.32 | $10.08 | $10.24 | $10.24 | 11,858,300 |
| 2023-10-16 | $10.38 | $10.47 | $10.16 | $10.23 | $10.23 | 11,949,360 |
| 2023-10-13 | $10.22 | $10.39 | $10.16 | $10.36 | $10.36 | 11,791,010 |
| 2023-10-12 | $10.20 | $10.37 | $10.16 | $10.23 | $10.23 | 8,371,100 |
| 2023-10-11 | $10.06 | $10.29 | $10.06 | $10.13 | $10.13 | 8,165,150 |
| 2023-10-10 | $10.24 | $10.30 | $10.04 | $10.06 | $10.06 | 9,316,520 |
| 2023-10-09 | $10.26 | $10.34 | $10.12 | $10.27 | $10.27 | 8,102,790 |
| 2023-09-28 | $10.36 | $10.41 | $10.25 | $10.32 | $10.32 | 8,738,000 |
| 2023-09-27 | $10.13 | $10.39 | $10.13 | $10.35 | $10.35 | 9,649,520 |
| 2023-09-26 | $10.17 | $10.21 | $10.09 | $10.15 | $10.15 | 7,824,000 |
| 2023-09-25 | $10.12 | $10.21 | $10.06 | $10.16 | $10.16 | 9,406,060 |
| 2023-09-22 | $10.02 | $10.12 | $9.85 | $10.08 | $10.08 | 9,739,230 |
| 2023-09-21 | $10.15 | $10.17 | $10.00 | $10.03 | $10.03 | 6,247,680 |
| 2023-09-20 | $10.13 | $10.19 | $10.06 | $10.16 | $10.16 | 7,331,020 |
| 2023-09-19 | $10.10 | $10.19 | $10.07 | $10.16 | $10.16 | 9,671,440 |
| 2023-09-18 | $10.07 | $10.13 | $9.90 | $10.10 | $10.10 | 13,719,610 |
| 2023-09-15 | $9.93 | $10.12 | $9.93 | $10.04 | $10.04 | 12,095,620 |
| 2023-09-14 | $9.90 | $9.99 | $9.86 | $9.95 | $9.95 | 5,543,190 |
| 2023-09-13 | $10.03 | $10.04 | $9.85 | $9.93 | $9.93 | 7,298,500 |
| 2023-09-12 | $10.00 | $10.14 | $9.96 | $10.04 | $10.04 | 10,862,380 |
| 2023-09-11 | $9.64 | $10.04 | $9.61 | $10.02 | $10.02 | 17,808,120 |
| 2023-09-08 | $9.62 | $9.69 | $9.60 | $9.64 | $9.64 | 4,607,740 |
| 2023-09-07 | $9.85 | $9.88 | $9.63 | $9.64 | $9.64 | 10,356,350 |
| 2023-09-06 | $9.93 | $9.94 | $9.82 | $9.86 | $9.86 | 8,200,450 |
| 2023-09-05 | $9.92 | $10.02 | $9.91 | $9.97 | $9.97 | 9,245,470 |
| 2023-09-04 | $9.93 | $9.99 | $9.81 | $9.97 | $9.97 | 8,719,840 |
| 2023-09-01 | $9.92 | $9.95 | $9.86 | $9.91 | $9.91 | 7,044,490 |
| 2023-08-31 | $9.95 | $9.99 | $9.78 | $9.91 | $9.91 | 11,029,150 |
| 2023-08-30 | $10.20 | $10.24 | $9.91 | $10.00 | $10.00 | 12,114,090 |
| 2023-08-29 | $9.97 | $10.22 | $9.92 | $10.18 | $10.18 | 9,154,840 |
| 2023-08-28 | $10.35 | $10.35 | $9.95 | $9.97 | $9.97 | 14,431,230 |
| 2023-08-25 | $9.86 | $9.99 | $9.78 | $9.89 | $9.89 | 7,894,480 |
| 2023-08-24 | $9.87 | $9.99 | $9.77 | $9.87 | $9.87 | 9,969,640 |
| 2023-08-23 | $9.95 | $9.99 | $9.86 | $9.88 | $9.88 | 5,075,300 |
| 2023-08-22 | $10.00 | $10.07 | $9.86 | $10.00 | $10.00 | 8,648,260 |
| 2023-08-21 | $10.08 | $10.14 | $9.97 | $10.00 | $10.00 | 8,091,010 |
| 2023-08-18 | $10.43 | $10.45 | $10.10 | $10.12 | $10.12 | 12,940,270 |
| 2023-08-17 | $10.41 | $10.50 | $10.33 | $10.42 | $10.42 | 9,735,920 |
| 2023-08-16 | $10.50 | $10.67 | $10.46 | $10.48 | $10.48 | 11,927,090 |
| 2023-08-15 | $10.50 | $10.61 | $10.35 | $10.56 | $10.56 | 10,777,890 |
| 2023-08-14 | $10.36 | $10.55 | $10.25 | $10.52 | $10.52 | 14,644,720 |
| 2023-08-11 | $10.38 | $10.67 | $10.36 | $10.42 | $10.42 | 17,598,840 |
| 2023-08-10 | $10.36 | $10.40 | $10.30 | $10.38 | $10.38 | 5,090,910 |
| 2023-08-09 | $10.33 | $10.43 | $10.23 | $10.41 | $10.41 | 7,217,700 |
| 2023-08-08 | $10.15 | $10.39 | $10.13 | $10.35 | $10.35 | 10,114,570 |
| 2023-08-07 | $10.40 | $10.41 | $10.16 | $10.20 | $10.20 | 15,018,700 |
| 2023-08-04 | $10.47 | $10.62 | $10.40 | $10.41 | $10.41 | 10,999,580 |
| 2023-08-03 | $10.37 | $10.50 | $10.32 | $10.46 | $10.46 | 11,114,970 |
| 2023-08-02 | $10.73 | $10.74 | $10.30 | $10.36 | $10.36 | 19,603,560 |
| 2023-08-01 | $10.79 | $10.84 | $10.70 | $10.72 | $10.72 | 10,245,650 |
| 2023-07-31 | $10.90 | $10.94 | $10.75 | $10.82 | $10.82 | 12,783,520 |
| 2023-07-28 | $10.82 | $10.93 | $10.69 | $10.90 | $10.90 | 9,209,940 |
| 2023-07-27 | $10.98 | $10.98 | $10.84 | $10.86 | $10.86 | 5,400,610 |
| 2023-07-26 | $10.95 | $11.02 | $10.89 | $10.94 | $10.94 | 5,583,800 |
| 2023-07-25 | $10.90 | $11.00 | $10.81 | $10.97 | $10.97 | 8,302,540 |
| 2023-07-24 | $10.64 | $10.93 | $10.55 | $10.88 | $10.88 | 8,032,530 |
| 2023-07-21 | $10.55 | $10.72 | $10.51 | $10.64 | $10.64 | 4,836,400 |
| 2023-07-20 | $10.73 | $10.78 | $10.54 | $10.55 | $10.55 | 7,853,460 |
| 2023-07-19 | $10.71 | $10.80 | $10.64 | $10.73 | $10.73 | 5,995,900 |
| 2023-07-18 | $10.81 | $10.89 | $10.70 | $10.75 | $10.75 | 6,522,310 |
| 2023-07-17 | $10.86 | $10.86 | $10.65 | $10.80 | $10.80 | 6,906,540 |
| 2023-07-14 | $10.95 | $11.05 | $10.87 | $10.88 | $10.88 | 5,910,660 |
| 2023-07-13 | $10.99 | $11.03 | $10.83 | $10.95 | $10.95 | 7,264,210 |
| 2023-07-12 | $11.18 | $11.22 | $10.90 | $10.91 | $10.91 | 9,630,510 |
| 2023-07-11 | $10.86 | $11.23 | $10.79 | $11.18 | $11.18 | 17,579,350 |
| 2023-07-10 | $11.05 | $11.09 | $10.50 | $10.79 | $10.79 | 21,830,870 |
| 2023-07-07 | $11.01 | $11.12 | $10.84 | $11.02 | $11.02 | 9,146,090 |
| 2023-07-06 | $11.10 | $11.36 | $11.00 | $11.00 | $11.00 | 14,402,290 |
| 2023-07-05 | $11.07 | $11.38 | $11.07 | $11.18 | $11.08 | 11,857,870 |
| 2023-07-04 | $11.10 | $11.20 | $11.00 | $11.09 | $10.99 | 11,198,940 |
| 2023-07-03 | $11.25 | $11.34 | $10.93 | $11.25 | $11.15 | 17,513,270 |
| 2023-06-30 | $11.34 | $11.59 | $11.23 | $11.29 | $11.29 | 16,432,050 |
| 2023-06-29 | $11.19 | $11.50 | $11.13 | $11.33 | $11.33 | 10,499,430 |
| 2023-06-28 | $11.17 | $11.29 | $11.07 | $11.22 | $11.22 | 7,497,620 |
| 2023-06-27 | $11.07 | $11.33 | $11.01 | $11.20 | $11.20 | 8,673,970 |
| 2023-06-26 | $11.10 | $11.17 | $10.96 | $11.02 | $11.02 | 11,188,590 |
| 2023-06-21 | $11.26 | $11.33 | $11.13 | $11.14 | $11.14 | 8,246,240 |
| 2023-06-20 | $11.34 | $11.47 | $11.25 | $11.26 | $11.26 | 11,719,900 |
| 2023-06-19 | $11.35 | $11.54 | $11.26 | $11.32 | $11.32 | 11,693,880 |
| 2023-06-16 | $11.15 | $11.64 | $11.14 | $11.39 | $11.39 | 14,342,990 |
| 2023-06-15 | $11.38 | $11.44 | $11.05 | $11.11 | $11.11 | 14,462,350 |
| 2023-06-14 | $11.10 | $11.45 | $11.02 | $11.36 | $11.36 | 12,781,540 |
| 2023-06-13 | $11.21 | $11.26 | $11.02 | $11.07 | $11.07 | 8,672,870 |
| 2023-06-12 | $11.25 | $11.36 | $11.14 | $11.21 | $11.21 | 12,859,860 |
| 2023-06-09 | $11.27 | $11.37 | $11.18 | $11.28 | $11.28 | 13,455,100 |
| 2023-06-08 | $11.62 | $11.62 | $11.20 | $11.30 | $11.30 | 15,861,710 |
| 2023-06-07 | $11.46 | $11.70 | $11.45 | $11.64 | $11.64 | 15,617,820 |
| 2023-06-06 | $12.33 | $12.33 | $11.39 | $11.45 | $11.45 | 30,442,840 |
| 2023-06-05 | $11.93 | $12.43 | $11.85 | $12.35 | $12.35 | 14,291,180 |
| 2023-06-02 | $11.97 | $12.10 | $11.87 | $11.87 | $11.87 | 8,163,460 |
| 2023-06-01 | $12.11 | $12.19 | $11.95 | $11.96 | $11.96 | 8,723,020 |
| 2023-05-31 | $12.23 | $12.47 | $12.10 | $12.19 | $12.19 | 9,819,970 |
| 2023-05-30 | $12.14 | $12.40 | $12.03 | $12.24 | $12.24 | 9,695,030 |
| 2023-05-29 | $12.15 | $12.45 | $12.09 | $12.14 | $12.14 | 9,418,690 |
| 2023-05-26 | $11.90 | $12.30 | $11.84 | $12.26 | $12.26 | 11,885,440 |
| 2023-05-25 | $12.00 | $12.14 | $11.84 | $11.95 | $11.95 | 11,082,550 |
| 2023-05-24 | $12.20 | $12.25 | $11.90 | $12.05 | $12.05 | 14,301,030 |
| 2023-05-23 | $12.53 | $12.65 | $12.24 | $12.29 | $12.29 | 14,791,050 |
| 2023-05-22 | $12.40 | $12.64 | $12.30 | $12.52 | $12.52 | 16,351,730 |
| 2023-05-19 | $12.18 | $12.60 | $12.01 | $12.43 | $12.43 | 11,408,460 |
| 2023-05-18 | $12.10 | $12.52 | $12.10 | $12.21 | $12.21 | 8,113,840 |
| 2023-05-17 | $12.12 | $12.26 | $11.97 | $12.19 | $12.19 | 8,360,570 |
| 2023-05-16 | $12.27 | $12.33 | $12.09 | $12.13 | $12.13 | 8,296,430 |
| 2023-05-15 | $11.99 | $12.31 | $11.92 | $12.24 | $12.24 | 12,623,000 |
| 2023-05-12 | $12.08 | $12.29 | $12.01 | $12.04 | $12.04 | 12,372,050 |
| 2023-05-11 | $12.22 | $12.39 | $11.99 | $12.06 | $12.06 | 22,071,210 |
| 2023-05-10 | $12.56 | $12.57 | $12.08 | $12.23 | $12.23 | 26,453,520 |
| 2023-05-09 | $12.88 | $13.01 | $12.50 | $12.59 | $12.59 | 28,642,600 |
| 2023-05-08 | $13.11 | $13.41 | $12.90 | $12.97 | $12.97 | 20,464,760 |
| 2023-05-05 | $13.84 | $13.86 | $13.18 | $13.28 | $13.28 | 24,284,090 |
| 2023-05-04 | $13.40 | $13.91 | $13.27 | $13.88 | $13.88 | 20,592,500 |
| 2023-05-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-05-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-04-28 | $13.68 | $13.70 | $13.32 | $13.43 | $13.43 | 18,919,140 |
| 2023-04-27 | $13.45 | $14.02 | $13.36 | $13.74 | $13.74 | 25,272,420 |
| 2023-04-26 | $13.24 | $14.00 | $13.03 | $13.68 | $13.68 | 37,289,310 |
| 2023-04-25 | $13.27 | $13.40 | $12.66 | $13.26 | $13.26 | 33,220,630 |
| 2023-04-24 | $13.11 | $13.77 | $13.05 | $13.31 | $13.31 | 26,708,040 |
| 2023-04-21 | $13.09 | $13.52 | $13.01 | $13.30 | $13.30 | 29,046,820 |
| 2023-04-20 | $13.27 | $13.48 | $12.98 | $13.17 | $13.17 | 21,786,110 |
| 2023-04-19 | $13.24 | $13.75 | $13.24 | $13.38 | $13.38 | 25,826,740 |
| 2023-04-18 | $13.83 | $13.85 | $13.26 | $13.51 | $13.51 | 43,259,370 |
| 2023-04-17 | $12.94 | $14.30 | $12.88 | $14.30 | $14.30 | 40,008,950 |
| 2023-04-14 | $12.99 | $13.09 | $12.62 | $13.00 | $13.00 | 24,327,690 |
| 2023-04-13 | $12.36 | $13.04 | $12.10 | $12.93 | $12.93 | 27,925,820 |
| 2023-04-12 | $12.37 | $12.92 | $12.33 | $12.36 | $12.36 | 23,081,880 |
| 2023-04-11 | $11.90 | $12.39 | $11.80 | $12.34 | $12.34 | 23,035,590 |
| 2023-04-10 | $12.00 | $12.07 | $11.66 | $11.90 | $11.90 | 19,600,400 |
| 2023-04-07 | $11.98 | $12.16 | $11.91 | $12.01 | $12.01 | 12,552,860 |
| 2023-04-06 | $11.64 | $12.16 | $11.51 | $12.04 | $12.04 | 20,731,910 |
| 2023-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2023-04-04 | $11.53 | $11.83 | $11.45 | $11.64 | $11.64 | 18,285,710 |
| 2023-04-03 | $10.86 | $11.84 | $10.86 | $11.45 | $11.45 | 30,386,480 |
| 2023-03-31 | $10.55 | $11.06 | $10.46 | $10.94 | $10.94 | 21,461,800 |
| 2023-03-30 | $10.18 | $10.59 | $10.13 | $10.50 | $10.50 | 17,413,870 |
| 2023-03-29 | $10.25 | $10.39 | $10.13 | $10.19 | $10.19 | 8,198,310 |
| 2023-03-28 | $10.14 | $10.46 | $10.13 | $10.35 | $10.35 | 10,464,170 |
| 2023-03-27 | $10.25 | $10.29 | $10.05 | $10.18 | $10.18 | 11,144,860 |
| 2023-03-24 | $10.63 | $10.78 | $10.20 | $10.22 | $10.22 | 22,902,400 |
| 2023-03-23 | $10.52 | $10.55 | $10.38 | $10.47 | $10.47 | 8,826,580 |
| 2023-03-22 | $10.53 | $10.60 | $10.44 | $10.51 | $10.51 | 9,025,320 |
| 2023-03-21 | $10.40 | $10.55 | $10.40 | $10.48 | $10.48 | 7,597,750 |
| 2023-03-20 | $10.63 | $10.70 | $10.35 | $10.41 | $10.41 | 17,306,350 |
| 2023-03-17 | $10.64 | $10.84 | $10.55 | $10.70 | $10.70 | 22,838,320 |
| 2023-03-16 | $10.23 | $10.78 | $10.20 | $10.71 | $10.71 | 30,864,570 |
| 2023-03-15 | $10.17 | $10.45 | $10.14 | $10.33 | $10.33 | 14,260,620 |
| 2023-03-14 | $10.23 | $10.37 | $10.06 | $10.07 | $10.07 | 9,697,220 |
| 2023-03-13 | $10.16 | $10.25 | $10.02 | $10.25 | $10.25 | 8,723,920 |
| 2023-03-10 | $10.40 | $10.48 | $10.11 | $10.17 | $10.17 | 9,253,890 |
| 2023-03-09 | $10.40 | $10.66 | $10.34 | $10.36 | $10.36 | 10,118,460 |
| 2023-03-08 | $10.39 | $10.44 | $10.26 | $10.33 | $10.33 | 10,289,680 |
| 2023-03-07 | $10.39 | $10.86 | $10.35 | $10.42 | $10.42 | 18,894,100 |
| 2023-03-06 | $10.25 | $10.42 | $10.19 | $10.36 | $10.36 | 10,908,900 |
| 2023-03-03 | $10.23 | $10.31 | $10.16 | $10.22 | $10.22 | 6,477,700 |
| 2023-03-02 | $10.28 | $10.30 | $10.18 | $10.19 | $10.19 | 6,264,050 |
| 2023-03-01 | $10.34 | $10.40 | $10.22 | $10.27 | $10.27 | 8,389,570 |
| 2023-02-28 | $9.99 | $10.33 | $9.99 | $10.33 | $10.33 | 12,956,030 |
| 2023-02-27 | $10.21 | $10.23 | $9.95 | $10.01 | $10.01 | 8,568,370 |
| 2023-02-24 | $10.17 | $10.22 | $10.10 | $10.16 | $10.16 | 5,911,800 |
| 2023-02-23 | $10.35 | $10.35 | $10.12 | $10.17 | $10.17 | 8,521,160 |
| 2023-02-22 | $10.28 | $10.37 | $10.24 | $10.30 | $10.30 | 7,907,000 |
| 2023-02-21 | $10.26 | $10.38 | $10.23 | $10.32 | $10.32 | 9,300,700 |
| 2023-02-20 | $10.28 | $10.35 | $10.12 | $10.26 | $10.26 | 11,682,880 |
| 2023-02-17 | $10.09 | $10.41 | $10.00 | $10.28 | $10.28 | 18,853,480 |
| 2023-02-16 | $10.18 | $10.41 | $9.99 | $10.08 | $10.08 | 13,786,910 |
| 2023-02-15 | $10.28 | $10.29 | $10.10 | $10.17 | $10.17 | 8,457,600 |
| 2023-02-14 | $10.14 | $10.29 | $10.08 | $10.28 | $10.28 | 12,072,930 |
| 2023-02-13 | $9.98 | $10.06 | $9.94 | $10.05 | $10.05 | 7,700,910 |
| 2023-02-10 | $9.96 | $10.04 | $9.90 | $9.97 | $9.97 | 6,445,200 |
| 2023-02-09 | $9.83 | $9.97 | $9.81 | $9.96 | $9.96 | 6,568,160 |
| 2023-02-08 | $9.88 | $9.95 | $9.82 | $9.86 | $9.86 | 5,780,500 |
| 2023-02-07 | $9.92 | $10.00 | $9.82 | $9.88 | $9.88 | 7,442,000 |
| 2023-02-06 | $10.04 | $10.09 | $9.86 | $9.92 | $9.92 | 7,908,200 |
| 2023-02-03 | $10.08 | $10.16 | $9.93 | $10.04 | $10.04 | 8,002,130 |
| 2023-02-02 | $10.00 | $10.22 | $9.97 | $10.12 | $10.12 | 11,338,280 |
| 2023-02-01 | $9.88 | $10.02 | $9.84 | $9.99 | $9.99 | 9,725,000 |
| 2023-01-31 | $10.02 | $10.02 | $9.86 | $9.93 | $9.93 | 8,762,270 |
| 2023-01-30 | $9.88 | $10.17 | $9.86 | $10.03 | $10.03 | 14,627,800 |
| 2023-01-20 | $9.79 | $9.92 | $9.78 | $9.81 | $9.81 | 6,472,370 |
| 2023-01-19 | $9.75 | $9.84 | $9.68 | $9.79 | $9.79 | 7,704,370 |
| 2023-01-18 | $9.96 | $9.96 | $9.75 | $9.77 | $9.77 | 11,464,900 |
| 2023-01-17 | $10.13 | $10.23 | $9.87 | $9.91 | $9.91 | 15,578,760 |
| 2023-01-16 | $9.76 | $10.39 | $9.70 | $10.07 | $10.07 | 27,043,940 |
| 2023-01-13 | $9.28 | $9.92 | $9.24 | $9.80 | $9.80 | 25,488,910 |
| 2023-01-12 | $9.20 | $9.31 | $9.14 | $9.24 | $9.24 | 6,146,300 |
| 2023-01-11 | $9.23 | $9.29 | $9.16 | $9.18 | $9.18 | 5,012,090 |
| 2023-01-10 | $9.22 | $9.27 | $9.14 | $9.24 | $9.24 | 6,204,540 |
| 2023-01-09 | $9.32 | $9.40 | $9.18 | $9.21 | $9.21 | 9,475,660 |
| 2023-01-06 | $9.53 | $9.59 | $9.28 | $9.32 | $9.32 | 8,365,550 |
| 2023-01-05 | $9.65 | $9.65 | $9.47 | $9.48 | $9.48 | 8,352,840 |
| 2023-01-04 | $9.66 | $9.71 | $9.54 | $9.57 | $9.57 | 10,958,040 |
| 2023-01-03 | $9.17 | $9.92 | $9.17 | $9.65 | $9.65 | 28,693,060 |
| 2023-01-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-12-30 | $9.10 | $9.13 | $8.97 | $9.10 | $9.10 | 8,459,580 |
| 2022-12-29 | $8.87 | $9.25 | $8.83 | $9.09 | $9.09 | 14,527,900 |
| 2022-12-28 | $8.91 | $8.96 | $8.81 | $8.86 | $8.86 | 7,489,430 |
| 2022-12-27 | $8.96 | $8.97 | $8.76 | $8.91 | $8.91 | 10,615,940 |
| 2022-12-26 | $9.23 | $9.24 | $8.90 | $8.95 | $8.95 | 15,593,230 |
| 2022-12-23 | $9.15 | $9.32 | $9.12 | $9.18 | $9.18 | 9,417,000 |
| 2022-12-22 | $9.54 | $9.63 | $9.18 | $9.22 | $9.22 | 15,064,500 |
| 2022-12-21 | $9.47 | $9.71 | $9.38 | $9.48 | $9.48 | 15,138,700 |
| 2022-12-20 | $9.85 | $10.07 | $9.45 | $9.50 | $9.50 | 24,688,500 |
| 2022-12-19 | $10.65 | $10.76 | $9.73 | $9.80 | $9.80 | 33,403,910 |
| 2022-12-16 | $9.75 | $10.45 | $9.72 | $10.37 | $10.37 | 38,167,660 |
| 2022-12-15 | $9.79 | $9.95 | $9.74 | $9.76 | $9.76 | 11,295,400 |
| 2022-12-14 | $10.12 | $10.13 | $9.77 | $9.78 | $9.78 | 14,740,140 |
| 2022-12-13 | $10.00 | $10.10 | $9.76 | $10.10 | $10.10 | 17,347,810 |
| 2022-12-12 | $9.97 | $10.10 | $9.86 | $10.05 | $10.05 | 22,150,360 |
| 2022-12-09 | $9.76 | $9.95 | $9.72 | $9.88 | $9.88 | 14,606,530 |
| 2022-12-08 | $9.81 | $9.91 | $9.68 | $9.80 | $9.80 | 14,905,320 |
| 2022-12-07 | $9.57 | $9.86 | $9.47 | $9.86 | $9.86 | 17,969,230 |
| 2022-12-06 | $9.73 | $9.90 | $9.55 | $9.57 | $9.57 | 11,100,200 |
| 2022-12-05 | $9.64 | $9.82 | $9.61 | $9.78 | $9.78 | 11,830,700 |
| 2022-12-01 | $9.61 | $9.69 | $9.45 | $9.62 | $9.62 | 12,054,200 |
| 2022-11-30 | $9.62 | $9.72 | $9.47 | $9.50 | $9.50 | 11,596,410 |
| 2022-11-29 | $9.38 | $9.71 | $9.38 | $9.67 | $9.67 | 15,278,180 |
| 2022-11-28 | $9.50 | $9.74 | $9.41 | $9.43 | $9.43 | 14,753,150 |
| 2022-11-25 | $9.35 | $9.49 | $9.19 | $9.42 | $9.42 | 9,217,400 |
| 2022-11-24 | $9.32 | $9.39 | $9.24 | $9.35 | $9.35 | 7,785,610 |
| 2022-11-23 | $9.47 | $9.53 | $9.23 | $9.31 | $9.31 | 10,848,620 |
| 2022-11-22 | $9.71 | $9.82 | $9.45 | $9.49 | $9.49 | 13,546,760 |
| 2022-11-21 | $9.70 | $9.75 | $9.60 | $9.68 | $9.68 | 10,209,450 |
| 2022-11-18 | $9.69 | $9.80 | $9.62 | $9.74 | $9.74 | 12,504,280 |
| 2022-11-17 | $9.43 | $9.68 | $9.43 | $9.65 | $9.65 | 11,812,100 |
| 2022-11-16 | $9.55 | $9.62 | $9.44 | $9.48 | $9.48 | 7,868,900 |
| 2022-11-15 | $9.66 | $9.66 | $9.44 | $9.57 | $9.57 | 12,086,390 |
| 2022-11-14 | $9.26 | $9.63 | $9.24 | $9.61 | $9.61 | 18,948,910 |
| 2022-11-11 | $9.45 | $9.78 | $9.34 | $9.35 | $9.35 | 22,209,310 |
| 2022-11-10 | $9.38 | $9.44 | $9.32 | $9.38 | $9.38 | 8,175,530 |
| 2022-11-09 | $9.18 | $9.40 | $9.18 | $9.38 | $9.38 | 10,061,510 |
| 2022-11-08 | $9.19 | $9.28 | $9.11 | $9.22 | $9.22 | 4,818,090 |
| 2022-11-07 | $9.21 | $9.29 | $9.14 | $9.23 | $9.23 | 6,654,610 |
| 2022-11-04 | $9.24 | $9.28 | $9.18 | $9.22 | $9.22 | 7,350,310 |
| 2022-11-03 | $9.13 | $9.27 | $9.08 | $9.25 | $9.25 | 8,099,700 |
| 2022-11-02 | $9.11 | $9.38 | $9.06 | $9.21 | $9.21 | 13,056,200 |
| 2022-11-01 | $9.04 | $9.16 | $8.91 | $9.12 | $9.12 | 9,326,760 |
| 2022-10-31 | $8.82 | $9.07 | $8.79 | $9.00 | $9.00 | 7,520,200 |
| 2022-10-28 | $9.03 | $9.11 | $8.85 | $8.87 | $8.87 | 7,895,410 |
| 2022-10-27 | $8.95 | $9.08 | $8.85 | $9.05 | $9.05 | 7,807,980 |
| 2022-10-26 | $8.65 | $8.97 | $8.65 | $8.90 | $8.90 | 8,531,380 |
| 2022-10-25 | $8.66 | $8.78 | $8.52 | $8.63 | $8.63 | 5,375,350 |
| 2022-10-24 | $8.90 | $9.00 | $8.69 | $8.71 | $8.71 | 6,255,090 |
| 2022-10-21 | $8.88 | $8.99 | $8.83 | $8.90 | $8.90 | 5,136,380 |
| 2022-10-20 | $8.85 | $8.99 | $8.81 | $8.89 | $8.89 | 7,753,500 |
| 2022-10-19 | $9.02 | $9.03 | $8.82 | $8.85 | $8.85 | 5,683,290 |
| 2022-10-18 | $9.01 | $9.11 | $8.93 | $9.07 | $9.07 | 9,279,310 |
| 2022-10-17 | $8.85 | $8.97 | $8.82 | $8.89 | $8.89 | 6,152,660 |
| 2022-10-14 | $8.68 | $8.92 | $8.65 | $8.88 | $8.88 | 8,851,490 |
| 2022-10-13 | $8.46 | $8.75 | $8.42 | $8.65 | $8.65 | 5,494,160 |
| 2022-10-12 | $8.40 | $8.48 | $8.24 | $8.48 | $8.48 | 2,754,400 |
| 2022-10-11 | $8.48 | $8.48 | $8.29 | $8.36 | $8.36 | 3,212,390 |
| 2022-10-10 | $8.57 | $8.66 | $8.44 | $8.47 | $8.47 | 2,785,450 |
| 2022-09-30 | $8.47 | $8.65 | $8.42 | $8.57 | $8.57 | 3,845,710 |
| 2022-09-29 | $8.45 | $8.57 | $8.40 | $8.45 | $8.45 | 3,128,000 |
| 2022-09-28 | $8.41 | $8.58 | $8.37 | $8.44 | $8.44 | 3,890,130 |
| 2022-09-27 | $8.30 | $8.46 | $8.24 | $8.43 | $8.43 | 3,753,220 |
| 2022-09-26 | $8.50 | $8.52 | $8.25 | $8.28 | $8.28 | 5,192,600 |
| 2022-09-23 | $8.65 | $8.67 | $8.51 | $8.54 | $8.54 | 3,038,700 |
| 2022-09-22 | $8.65 | $8.70 | $8.62 | $8.64 | $8.64 | 2,211,900 |
| 2022-09-21 | $8.68 | $8.73 | $8.55 | $8.72 | $8.72 | 2,859,300 |
| 2022-09-20 | $8.67 | $8.73 | $8.65 | $8.68 | $8.68 | 2,208,380 |
| 2022-09-19 | $8.73 | $8.75 | $8.63 | $8.65 | $8.65 | 3,281,140 |
| 2022-09-16 | $8.91 | $8.95 | $8.76 | $8.77 | $8.77 | 5,524,780 |
| 2022-09-15 | $9.07 | $9.09 | $8.87 | $8.92 | $8.92 | 4,545,480 |
| 2022-09-14 | $9.00 | $9.05 | $8.93 | $9.02 | $9.02 | 3,734,700 |
| 2022-09-13 | $9.10 | $9.11 | $9.05 | $9.06 | $9.06 | 3,455,800 |
| 2022-09-12 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-09-09 | $9.05 | $9.11 | $9.02 | $9.08 | $9.08 | 3,885,190 |
| 2022-09-08 | $9.06 | $9.08 | $9.01 | $9.02 | $9.02 | 2,703,800 |
| 2022-09-07 | $9.05 | $9.07 | $9.00 | $9.05 | $9.05 | 3,259,100 |
| 2022-09-06 | $8.98 | $9.06 | $8.95 | $9.06 | $9.06 | 3,879,780 |
| 2022-09-05 | $8.92 | $8.99 | $8.91 | $8.98 | $8.98 | 2,793,140 |
| 2022-09-02 | $8.91 | $8.98 | $8.88 | $8.93 | $8.93 | 3,212,420 |
| 2022-09-01 | $8.90 | $8.96 | $8.87 | $8.89 | $8.89 | 2,789,720 |
| 2022-08-31 | $8.95 | $8.97 | $8.87 | $8.90 | $8.90 | 3,136,800 |
| 2022-08-30 | $8.93 | $9.01 | $8.92 | $8.98 | $8.98 | 3,049,540 |
| 2022-08-29 | $8.89 | $8.95 | $8.76 | $8.95 | $8.95 | 3,278,100 |
| 2022-08-26 | $8.91 | $8.97 | $8.89 | $8.91 | $8.91 | 2,906,000 |
| 2022-08-25 | $8.95 | $8.96 | $8.85 | $8.92 | $8.92 | 4,118,400 |
| 2022-08-24 | $9.01 | $9.06 | $8.91 | $8.91 | $8.91 | 4,626,000 |
| 2022-08-23 | $9.06 | $9.06 | $8.99 | $9.03 | $9.03 | 3,475,580 |
| 2022-08-22 | $9.02 | $9.10 | $8.98 | $9.07 | $9.07 | 3,612,000 |
| 2022-08-19 | $9.10 | $9.11 | $9.06 | $9.06 | $9.06 | 3,526,320 |
| 2022-08-18 | $9.11 | $9.14 | $9.06 | $9.10 | $9.10 | 5,194,500 |
| 2022-08-17 | $9.25 | $9.40 | $9.12 | $9.15 | $9.15 | 8,176,160 |
| 2022-08-16 | $9.04 | $9.06 | $9.01 | $9.05 | $9.05 | 2,974,100 |
| 2022-08-15 | $9.12 | $9.12 | $9.00 | $9.03 | $9.03 | 3,448,500 |
| 2022-08-12 | $9.08 | $9.11 | $9.01 | $9.11 | $9.11 | 3,582,810 |
| 2022-08-11 | $8.94 | $9.08 | $8.94 | $9.08 | $9.08 | 4,706,150 |
| 2022-08-10 | $9.00 | $9.04 | $8.91 | $8.94 | $8.94 | 4,206,500 |
| 2022-08-09 | $9.06 | $9.06 | $8.98 | $9.05 | $9.05 | 3,955,180 |
| 2022-08-08 | $9.00 | $9.16 | $8.98 | $9.07 | $9.07 | 4,681,920 |
| 2022-08-05 | $8.94 | $9.04 | $8.90 | $9.02 | $9.02 | 4,120,380 |
| 2022-08-04 | $8.90 | $8.97 | $8.83 | $8.95 | $8.95 | 4,128,900 |
| 2022-08-03 | $8.90 | $9.04 | $8.86 | $8.86 | $8.86 | 6,499,200 |
| 2022-08-02 | $9.31 | $9.31 | $8.86 | $8.92 | $8.92 | 11,580,000 |
| 2022-08-01 | $9.32 | $9.37 | $9.25 | $9.34 | $9.34 | 4,385,690 |
| 2022-07-29 | $9.34 | $9.38 | $9.21 | $9.34 | $9.34 | 5,738,200 |
| 2022-07-28 | $9.44 | $9.45 | $9.37 | $9.40 | $9.30 | 5,650,430 |
| 2022-07-27 | $9.36 | $9.42 | $9.30 | $9.41 | $9.31 | 5,172,200 |
| 2022-07-26 | $9.37 | $9.39 | $9.25 | $9.39 | $9.29 | 4,491,900 |
| 2022-07-25 | $9.35 | $9.42 | $9.25 | $9.36 | $9.26 | 5,153,410 |
| 2022-07-22 | $9.43 | $9.44 | $9.25 | $9.32 | $9.22 | 7,713,100 |
| 2022-07-21 | $9.48 | $9.50 | $9.37 | $9.42 | $9.32 | 6,873,600 |
| 2022-07-20 | $9.44 | $9.55 | $9.39 | $9.52 | $9.42 | 9,214,800 |
| 2022-07-19 | $9.41 | $9.47 | $9.31 | $9.41 | $9.31 | 6,332,940 |
| 2022-07-18 | $9.27 | $9.41 | $9.24 | $9.41 | $9.31 | 5,656,660 |
| 2022-07-15 | $9.38 | $9.42 | $9.20 | $9.23 | $9.13 | 9,339,280 |
| 2022-07-14 | $9.45 | $9.54 | $9.37 | $9.38 | $9.28 | 8,155,860 |
| 2022-07-13 | $9.42 | $9.49 | $9.34 | $9.49 | $9.39 | 7,474,000 |
| 2022-07-12 | $9.72 | $9.72 | $9.43 | $9.45 | $9.35 | 12,021,300 |
| 2022-07-11 | $9.59 | $9.82 | $9.58 | $9.69 | $9.59 | 13,927,050 |
| 2022-07-08 | $9.47 | $9.64 | $9.46 | $9.59 | $9.49 | 9,856,600 |
| 2022-07-07 | $9.47 | $9.56 | $9.40 | $9.49 | $9.39 | 11,390,600 |
| 2022-07-06 | $9.64 | $9.68 | $9.39 | $9.46 | $9.36 | 13,782,860 |
| 2022-07-05 | $9.91 | $9.91 | $9.52 | $9.63 | $9.53 | 20,649,170 |
| 2022-07-04 | $9.86 | $10.09 | $9.78 | $9.91 | $9.81 | 22,641,270 |
| 2022-07-01 | $9.86 | $9.98 | $9.73 | $9.79 | $9.69 | 19,802,130 |
| 2022-06-30 | $10.18 | $10.21 | $9.72 | $9.90 | $9.80 | 53,655,880 |
| 2022-06-29 | $9.30 | $10.22 | $9.26 | $10.22 | $10.11 | 47,126,960 |
| 2022-06-28 | $9.17 | $9.31 | $9.12 | $9.29 | $9.19 | 14,608,810 |
| 2022-06-27 | $9.31 | $9.55 | $9.18 | $9.20 | $9.10 | 22,063,810 |
| 2022-06-24 | $9.10 | $9.20 | $9.09 | $9.19 | $9.09 | 10,479,460 |
| 2022-06-23 | $9.10 | $9.14 | $8.94 | $9.14 | $9.04 | 14,898,080 |
| 2022-06-22 | $9.08 | $9.34 | $9.02 | $9.21 | $9.11 | 18,032,770 |
| 2022-06-21 | $9.14 | $9.19 | $9.02 | $9.06 | $8.96 | 7,948,160 |
| 2022-06-20 | $9.03 | $9.16 | $9.02 | $9.14 | $9.04 | 10,402,110 |
| 2022-06-17 | $9.03 | $9.07 | $8.88 | $9.03 | $8.93 | 8,388,840 |
| 2022-06-16 | $9.06 | $9.15 | $9.01 | $9.09 | $8.99 | 9,023,500 |
| 2022-06-15 | $8.93 | $9.07 | $8.92 | $8.99 | $8.89 | 9,851,390 |
| 2022-06-14 | $8.90 | $8.95 | $8.71 | $8.94 | $8.85 | 9,789,670 |
| 2022-06-13 | $9.01 | $9.03 | $8.89 | $8.97 | $8.87 | 7,748,390 |
| 2022-06-10 | $8.98 | $9.08 | $8.91 | $9.07 | $8.97 | 7,950,730 |
| 2022-06-09 | $9.15 | $9.20 | $8.99 | $9.00 | $8.90 | 9,834,780 |
| 2022-06-08 | $9.23 | $9.26 | $9.02 | $9.14 | $9.04 | 10,667,830 |
| 2022-06-07 | $9.04 | $9.24 | $9.02 | $9.24 | $9.14 | 14,359,860 |
| 2022-06-06 | $8.97 | $9.07 | $8.89 | $9.06 | $8.96 | 7,099,480 |
| 2022-06-02 | $8.98 | $9.00 | $8.88 | $8.97 | $8.87 | 7,345,270 |
| 2022-06-01 | $9.07 | $9.13 | $8.90 | $9.00 | $8.90 | 9,598,140 |
| 2022-05-31 | $9.06 | $9.10 | $8.96 | $9.08 | $8.98 | 7,616,170 |
| 2022-05-30 | $9.02 | $9.08 | $8.95 | $9.06 | $8.96 | 7,485,260 |
| 2022-05-27 | $9.12 | $9.14 | $8.97 | $9.03 | $8.93 | 8,741,210 |
| 2022-05-26 | $8.92 | $9.08 | $8.81 | $9.08 | $8.98 | 8,944,440 |
| 2022-05-25 | $8.76 | $8.96 | $8.70 | $8.94 | $8.85 | 9,340,830 |
| 2022-05-24 | $9.27 | $9.32 | $8.76 | $8.76 | $8.67 | 19,119,200 |
| 2022-05-23 | $9.22 | $9.48 | $9.22 | $9.27 | $9.17 | 19,527,400 |
| 2022-05-20 | $8.90 | $9.29 | $8.86 | $9.09 | $8.99 | 16,213,100 |
| 2022-05-19 | $8.80 | $8.88 | $8.74 | $8.86 | $8.77 | 11,721,280 |
| 2022-05-18 | $9.07 | $9.12 | $8.93 | $8.96 | $8.87 | 10,904,700 |
| 2022-05-17 | $9.20 | $9.23 | $8.96 | $9.06 | $8.96 | 11,132,800 |
| 2022-05-16 | $9.34 | $9.42 | $9.11 | $9.17 | $9.07 | 12,445,340 |
| 2022-05-13 | $9.29 | $9.45 | $9.19 | $9.35 | $9.25 | 15,527,200 |
| 2022-05-12 | $8.99 | $9.40 | $8.93 | $9.33 | $9.23 | 18,964,560 |
| 2022-05-11 | $9.15 | $9.44 | $9.05 | $9.06 | $8.96 | 21,292,650 |
| 2022-05-10 | $8.90 | $9.36 | $8.74 | $9.16 | $9.06 | 21,263,080 |
| 2022-05-09 | $8.69 | $9.10 | $8.68 | $8.99 | $8.89 | 15,423,210 |
| 2022-05-06 | $8.65 | $8.87 | $8.58 | $8.69 | $8.60 | 14,570,900 |
| 2022-05-05 | $8.80 | $9.04 | $8.54 | $8.93 | $8.84 | 24,365,680 |
| 2022-05-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2022-05-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.91 | 0 |
| 2022-04-29 | $8.57 | $9.09 | $8.56 | $9.01 | $8.91 | 20,820,890 |
| 2022-04-28 | $8.80 | $8.96 | $8.48 | $8.59 | $8.50 | 18,563,260 |
| 2022-04-27 | $8.73 | $8.95 | $8.33 | $8.84 | $8.75 | 27,000,080 |
| 2022-04-26 | $8.56 | $9.45 | $8.46 | $9.00 | $8.90 | 33,570,220 |
| 2022-04-25 | $9.14 | $9.19 | $8.52 | $8.59 | $8.50 | 19,726,770 |
| 2022-04-22 | $9.53 | $9.53 | $9.18 | $9.22 | $9.12 | 18,909,220 |
| 2022-04-21 | $10.05 | $10.16 | $9.60 | $9.67 | $9.57 | 20,337,740 |
| 2022-04-20 | $10.22 | $10.45 | $9.98 | $10.06 | $9.95 | 18,680,900 |
| 2022-04-19 | $10.08 | $10.42 | $10.00 | $10.28 | $10.17 | 17,655,200 |
| 2022-04-18 | $9.98 | $10.50 | $9.96 | $10.14 | $10.03 | 22,185,250 |
| 2022-04-15 | $10.51 | $10.85 | $10.17 | $10.24 | $10.13 | 40,142,540 |
| 2022-04-14 | $10.60 | $11.09 | $10.50 | $10.64 | $10.53 | 53,406,450 |
| 2022-04-13 | $10.00 | $11.06 | $9.69 | $11.06 | $10.94 | 59,533,210 |
| 2022-04-12 | $10.02 | $10.07 | $9.78 | $10.05 | $9.94 | 11,442,120 |
| 2022-04-11 | $10.05 | $10.28 | $9.86 | $10.02 | $9.91 | 13,841,080 |
| 2022-04-08 | $10.33 | $10.33 | $9.85 | $10.08 | $9.97 | 19,290,860 |
| 2022-04-07 | $10.79 | $10.85 | $10.29 | $10.33 | $10.22 | 27,233,530 |
| 2022-04-06 | $10.74 | $10.99 | $10.74 | $10.83 | $10.72 | 20,762,600 |
| 2022-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2022-04-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2022-04-01 | $10.82 | $10.93 | $10.64 | $10.75 | $10.64 | 25,355,680 |
| 2022-03-31 | $10.97 | $11.59 | $10.81 | $11.04 | $10.92 | 38,338,080 |
| 2022-03-30 | $10.91 | $11.19 | $10.68 | $10.99 | $10.87 | 27,201,710 |
| 2022-03-29 | $10.84 | $11.20 | $10.63 | $11.02 | $10.90 | 36,541,680 |
| 2022-03-28 | $10.93 | $11.27 | $10.71 | $10.81 | $10.70 | 32,894,840 |
| 2022-03-25 | $11.26 | $11.67 | $11.04 | $11.07 | $10.95 | 39,424,760 |
| 2022-03-24 | $11.02 | $11.74 | $10.91 | $11.30 | $11.18 | 53,254,050 |
| 2022-03-23 | $11.63 | $11.87 | $11.12 | $11.15 | $11.03 | 62,511,500 |
| 2022-03-22 | $12.38 | $12.80 | $11.24 | $11.92 | $11.79 | 110,822,150 |
| 2022-03-21 | $11.72 | $11.72 | $11.03 | $11.72 | $11.60 | 39,150,850 |
| 2022-03-18 | $9.62 | $10.65 | $9.56 | $10.65 | $10.54 | 60,790,680 |
| 2022-03-17 | $9.26 | $9.84 | $9.12 | $9.68 | $9.58 | 26,460,200 |
| 2022-03-16 | $9.38 | $9.45 | $8.80 | $9.28 | $9.18 | 22,909,800 |
| 2022-03-15 | $9.68 | $10.01 | $9.27 | $9.28 | $9.18 | 26,472,210 |
| 2022-03-14 | $10.00 | $10.23 | $9.82 | $9.82 | $9.72 | 35,844,540 |
| 2022-03-11 | $9.37 | $10.36 | $9.23 | $10.28 | $10.17 | 48,543,270 |
| 2022-03-10 | $9.17 | $9.46 | $9.12 | $9.42 | $9.32 | 11,622,710 |
| 2022-03-09 | $9.03 | $9.21 | $8.70 | $9.02 | $8.92 | 9,680,740 |
| 2022-03-08 | $9.43 | $9.43 | $9.00 | $9.07 | $8.97 | 9,127,120 |
| 2022-03-07 | $9.50 | $9.59 | $9.38 | $9.40 | $9.30 | 8,925,220 |
| 2022-03-04 | $9.32 | $9.62 | $9.29 | $9.49 | $9.39 | 14,492,590 |
| 2022-03-03 | $9.25 | $9.37 | $9.25 | $9.36 | $9.26 | 6,318,120 |
| 2022-03-02 | $9.10 | $9.28 | $9.09 | $9.24 | $9.14 | 5,912,120 |
| 2022-03-01 | $9.14 | $9.20 | $9.10 | $9.16 | $9.06 | 3,567,420 |
| 2022-02-28 | $9.14 | $9.22 | $9.01 | $9.13 | $9.03 | 4,700,100 |
| 2022-02-25 | $9.09 | $9.24 | $9.08 | $9.16 | $9.06 | 5,774,560 |
| 2022-02-24 | $9.20 | $9.30 | $8.93 | $9.05 | $8.95 | 7,135,640 |
| 2022-02-23 | $9.26 | $9.32 | $9.22 | $9.23 | $9.13 | 4,773,190 |
| 2022-02-22 | $9.36 | $9.37 | $9.15 | $9.20 | $9.10 | 8,065,500 |
| 2022-02-21 | $9.13 | $9.42 | $9.12 | $9.37 | $9.27 | 6,629,240 |
| 2022-02-18 | $9.08 | $9.14 | $9.05 | $9.13 | $9.03 | 3,350,340 |
| 2022-02-17 | $9.20 | $9.20 | $9.09 | $9.09 | $8.99 | 3,255,380 |
| 2022-02-16 | $9.12 | $9.27 | $9.11 | $9.19 | $9.09 | 5,428,240 |
| 2022-02-15 | $9.12 | $9.18 | $9.05 | $9.11 | $9.01 | 3,224,670 |
| 2022-02-14 | $9.00 | $9.16 | $8.96 | $9.06 | $8.96 | 4,019,070 |
| 2022-02-11 | $9.10 | $9.10 | $9.00 | $9.03 | $8.93 | 4,827,410 |
| 2022-02-10 | $9.15 | $9.23 | $9.07 | $9.14 | $9.04 | 4,945,570 |
| 2022-02-09 | $9.08 | $9.17 | $9.04 | $9.14 | $9.04 | 4,976,950 |
| 2022-02-08 | $9.01 | $9.11 | $8.94 | $9.10 | $9.00 | 4,866,180 |
| 2022-02-07 | $8.93 | $9.03 | $8.87 | $9.00 | $8.90 | 5,660,290 |
| 2022-02-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2022-02-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2022-02-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2022-02-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.75 | 0 |
| 2022-01-28 | $8.78 | $8.88 | $8.68 | $8.84 | $8.75 | 4,347,890 |
| 2022-01-27 | $8.95 | $8.96 | $8.74 | $8.75 | $8.66 | 5,549,380 |
| 2022-01-26 | $8.92 | $8.99 | $8.80 | $8.92 | $8.83 | 5,196,650 |
| 2022-01-25 | $9.22 | $9.27 | $8.90 | $8.91 | $8.82 | 13,315,560 |
| 2022-01-24 | $9.33 | $9.34 | $9.21 | $9.26 | $9.16 | 6,105,390 |
| 2022-01-21 | $9.62 | $9.64 | $9.36 | $9.38 | $9.28 | 9,613,030 |
| 2022-01-20 | $9.77 | $9.90 | $9.59 | $9.61 | $9.51 | 10,831,550 |
| 2022-01-19 | $9.76 | $9.89 | $9.72 | $9.78 | $9.68 | 8,457,160 |
| 2022-01-18 | $10.26 | $10.26 | $9.75 | $9.80 | $9.70 | 16,704,910 |
| 2022-01-17 | $10.28 | $10.29 | $9.98 | $10.18 | $10.07 | 20,653,620 |
| 2022-01-14 | $10.30 | $10.67 | $10.24 | $10.53 | $10.42 | 15,546,900 |
| 2022-01-13 | $10.45 | $10.61 | $10.29 | $10.35 | $10.24 | 9,429,800 |
| 2022-01-12 | $10.46 | $10.57 | $10.33 | $10.49 | $10.38 | 9,396,300 |
| 2022-01-11 | $10.28 | $10.58 | $10.26 | $10.45 | $10.34 | 12,402,640 |
| 2022-01-10 | $10.18 | $10.46 | $10.14 | $10.32 | $10.21 | 8,363,300 |
| 2022-01-07 | $10.19 | $10.40 | $10.12 | $10.15 | $10.04 | 10,327,770 |
| 2022-01-06 | $10.10 | $10.29 | $10.00 | $10.26 | $10.15 | 11,294,210 |
| 2022-01-05 | $10.38 | $10.38 | $10.01 | $10.09 | $9.98 | 16,192,940 |
| 2022-01-04 | $10.42 | $10.64 | $10.31 | $10.36 | $10.25 | 21,357,600 |
| 2022-01-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.26 | 0 |
| 2021-12-31 | $10.14 | $10.43 | $10.08 | $10.37 | $10.26 | 17,082,990 |
| 2021-12-30 | $10.05 | $10.34 | $9.89 | $10.13 | $10.02 | 12,934,210 |
| 2021-12-29 | $9.95 | $10.16 | $9.94 | $9.95 | $9.84 | 9,602,370 |
| 2021-12-28 | $10.09 | $10.09 | $9.90 | $10.00 | $9.89 | 10,208,630 |
| 2021-12-27 | $9.82 | $10.14 | $9.79 | $10.10 | $9.99 | 12,516,310 |
| 2021-12-24 | $9.69 | $9.93 | $9.62 | $9.83 | $9.73 | 11,096,770 |
| 2021-12-23 | $9.75 | $9.76 | $9.61 | $9.69 | $9.59 | 6,147,090 |
| 2021-12-22 | $9.61 | $9.77 | $9.61 | $9.76 | $9.66 | 9,751,750 |
| 2021-12-21 | $9.54 | $9.62 | $9.48 | $9.61 | $9.51 | 6,364,300 |
| 2021-12-20 | $9.45 | $9.57 | $9.42 | $9.54 | $9.44 | 8,204,830 |
| 2021-12-17 | $9.42 | $9.47 | $9.40 | $9.44 | $9.34 | 5,050,340 |
| 2021-12-16 | $9.40 | $9.42 | $9.38 | $9.41 | $9.31 | 3,791,270 |
| 2021-12-15 | $9.42 | $9.45 | $9.38 | $9.40 | $9.30 | 3,764,600 |
| 2021-12-14 | $9.44 | $9.49 | $9.35 | $9.40 | $9.30 | 4,230,600 |
| 2021-12-13 | $9.43 | $9.48 | $9.41 | $9.46 | $9.36 | 3,435,210 |
| 2021-12-10 | $9.53 | $9.55 | $9.41 | $9.43 | $9.33 | 5,054,790 |
| 2021-12-09 | $9.54 | $9.61 | $9.53 | $9.56 | $9.46 | 5,331,120 |
| 2021-12-08 | $9.57 | $9.57 | $9.43 | $9.54 | $9.44 | 3,811,300 |
| 2021-12-07 | $9.58 | $9.60 | $9.49 | $9.53 | $9.43 | 3,771,390 |
| 2021-12-06 | $9.75 | $9.75 | $9.52 | $9.54 | $9.44 | 3,827,990 |
| 2021-12-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.61 | 2,979,600 |
| 2021-12-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.60 | 3,871,740 |
| 2021-12-01 | $9.65 | $9.74 | $9.61 | $9.71 | $9.61 | 3,323,420 |
| 2021-11-30 | $9.63 | $9.73 | $9.57 | $9.71 | $9.61 | 5,096,660 |
| 2021-11-29 | $9.55 | $9.75 | $9.55 | $9.65 | $9.55 | 4,623,900 |
| 2021-11-26 | $9.64 | $9.65 | $9.51 | $9.53 | $9.43 | 3,520,790 |
| 2021-11-25 | $9.55 | $9.68 | $9.49 | $9.65 | $9.55 | 5,034,460 |
| 2021-11-24 | $9.52 | $9.59 | $9.50 | $9.52 | $9.42 | 2,616,860 |
| 2021-11-23 | $9.42 | $9.54 | $9.42 | $9.50 | $9.40 | 2,829,270 |
| 2021-11-22 | $9.44 | $9.52 | $9.43 | $9.47 | $9.37 | 2,668,260 |
| 2021-11-19 | $9.35 | $9.44 | $9.32 | $9.43 | $9.33 | 2,675,900 |
| 2021-11-18 | $9.52 | $9.52 | $9.35 | $9.40 | $9.30 | 3,034,090 |
| 2021-11-17 | $9.51 | $9.53 | $9.39 | $9.49 | $9.39 | 2,826,320 |
| 2021-11-16 | $9.42 | $9.60 | $9.41 | $9.51 | $9.41 | 5,575,500 |
| 2021-11-15 | $9.30 | $9.44 | $9.27 | $9.42 | $9.32 | 2,951,300 |
| 2021-11-12 | $9.27 | $9.34 | $9.22 | $9.32 | $9.22 | 2,930,840 |
| 2021-11-11 | $9.16 | $9.29 | $9.16 | $9.27 | $9.17 | 2,795,020 |
| 2021-11-10 | $9.28 | $9.31 | $9.10 | $9.23 | $9.13 | 4,429,570 |
| 2021-11-09 | $9.26 | $9.36 | $9.23 | $9.35 | $9.25 | 2,028,460 |
| 2021-11-08 | $9.21 | $9.31 | $9.13 | $9.28 | $9.18 | 2,058,430 |
| 2021-11-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.27 | 2,864,700 |
| 2021-11-04 | $9.46 | $9.46 | $9.26 | $9.37 | $9.27 | 1,920,400 |
| 2021-11-03 | $9.31 | $9.40 | $9.28 | $9.40 | $9.30 | 1,805,310 |
| 2021-11-02 | $9.45 | $9.48 | $9.10 | $9.29 | $9.19 | 4,320,700 |
| 2021-11-01 | $9.35 | $9.54 | $9.22 | $9.48 | $9.38 | 4,717,040 |
| 2021-10-29 | $9.10 | $9.49 | $9.07 | $9.34 | $9.24 | 7,740,360 |
| 2021-10-28 | $9.14 | $9.17 | $9.04 | $9.11 | $9.01 | 4,577,300 |
| 2021-10-27 | $9.66 | $9.66 | $9.05 | $9.14 | $9.04 | 14,849,000 |
| 2021-10-26 | $9.85 | $9.94 | $9.70 | $9.72 | $9.62 | 4,752,150 |
| 2021-10-25 | $9.80 | $9.86 | $9.71 | $9.86 | $9.76 | 3,714,090 |
| 2021-10-22 | $9.89 | $9.97 | $9.76 | $9.80 | $9.70 | 5,226,210 |
| 2021-10-21 | $9.87 | $10.03 | $9.82 | $9.89 | $9.79 | 5,166,600 |
| 2021-10-20 | $10.08 | $10.15 | $9.88 | $9.90 | $9.80 | 6,453,510 |
| 2021-10-19 | $10.05 | $10.09 | $9.94 | $10.06 | $9.95 | 6,052,160 |
| 2021-10-18 | $10.20 | $10.24 | $9.88 | $10.02 | $9.91 | 7,778,560 |
| 2021-10-15 | $10.37 | $10.37 | $10.16 | $10.23 | $10.12 | 7,561,700 |
| 2021-10-14 | $10.55 | $10.64 | $10.31 | $10.34 | $10.23 | 9,750,150 |
| 2021-10-13 | $10.38 | $10.69 | $10.36 | $10.58 | $10.47 | 14,488,740 |
| 2021-10-12 | $10.30 | $10.56 | $10.26 | $10.35 | $10.24 | 10,550,650 |
| 2021-10-11 | $10.36 | $10.55 | $10.26 | $10.38 | $10.27 | 9,167,860 |
| 2021-10-08 | $9.72 | $10.47 | $9.67 | $10.37 | $10.26 | 16,540,840 |
| 2021-10-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 0 |
| 2021-10-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 0 |
| 2021-09-30 | $9.64 | $9.73 | $9.55 | $9.64 | $9.54 | 4,089,870 |
| 2021-09-29 | $9.90 | $10.00 | $9.53 | $9.60 | $9.50 | 7,336,740 |
| 2021-09-28 | $9.95 | $10.14 | $9.89 | $10.01 | $9.90 | 4,774,820 |
| 2021-09-27 | $10.06 | $10.20 | $9.89 | $9.95 | $9.84 | 6,295,970 |
| 2021-09-24 | $10.24 | $10.25 | $10.04 | $10.06 | $9.95 | 5,505,680 |
| 2021-09-23 | $10.17 | $10.30 | $10.12 | $10.23 | $10.12 | 7,779,760 |
| 2021-09-22 | $10.00 | $10.24 | $9.88 | $10.15 | $10.04 | 7,045,120 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $9.97 | 0 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $9.97 | 0 |
| 2021-09-17 | $9.91 | $10.09 | $9.86 | $10.08 | $9.97 | 6,470,900 |
| 2021-09-16 | $9.97 | $10.10 | $9.86 | $9.91 | $9.81 | 5,942,600 |
| 2021-09-15 | $10.01 | $10.09 | $9.92 | $9.99 | $9.88 | 5,522,900 |
| 2021-09-14 | $10.23 | $10.29 | $9.96 | $10.03 | $9.92 | 8,587,800 |
| 2021-09-13 | $10.11 | $10.35 | $10.10 | $10.24 | $10.13 | 7,709,500 |
| 2021-09-10 | $10.12 | $10.34 | $10.10 | $10.10 | $9.99 | 8,472,590 |
| 2021-09-09 | $10.13 | $10.19 | $10.03 | $10.13 | $10.02 | 6,243,860 |
| 2021-09-08 | $10.10 | $10.17 | $10.02 | $10.11 | $10.00 | 8,061,740 |
| 2021-09-07 | $9.90 | $10.14 | $9.88 | $10.09 | $9.98 | 11,712,120 |
| 2021-09-06 | $9.70 | $9.99 | $9.68 | $9.98 | $9.87 | 11,965,960 |
| 2021-09-03 | $9.45 | $9.68 | $9.43 | $9.64 | $9.54 | 6,415,860 |
| 2021-09-02 | $9.43 | $9.51 | $9.37 | $9.47 | $9.37 | 3,637,020 |
| 2021-09-01 | $9.30 | $9.48 | $9.21 | $9.43 | $9.33 | 4,907,100 |
| 2021-08-31 | $9.30 | $9.35 | $9.18 | $9.31 | $9.21 | 5,393,500 |
| 2021-08-30 | $9.54 | $9.54 | $9.28 | $9.31 | $9.21 | 7,384,460 |
| 2021-08-27 | $9.60 | $9.62 | $9.50 | $9.53 | $9.43 | 4,960,700 |
| 2021-08-26 | $9.56 | $9.73 | $9.47 | $9.63 | $9.53 | 6,545,000 |
| 2021-08-25 | $9.60 | $9.62 | $9.52 | $9.59 | $9.49 | 4,757,320 |
| 2021-08-24 | $9.60 | $9.62 | $9.52 | $9.59 | $9.49 | 3,174,890 |
| 2021-08-23 | $9.53 | $9.63 | $9.47 | $9.59 | $9.49 | 3,826,440 |
| 2021-08-20 | $9.63 | $9.66 | $9.46 | $9.56 | $9.46 | 4,539,990 |
| 2021-08-19 | $9.56 | $9.71 | $9.54 | $9.68 | $9.58 | 5,543,660 |
| 2021-08-18 | $9.59 | $9.63 | $9.44 | $9.57 | $9.47 | 3,742,660 |
| 2021-08-17 | $9.63 | $9.71 | $9.49 | $9.49 | $9.39 | 5,604,360 |
| 2021-08-16 | $9.44 | $9.69 | $9.44 | $9.65 | $9.55 | 6,914,410 |
| 2021-08-13 | $9.48 | $9.53 | $9.36 | $9.48 | $9.38 | 4,015,600 |
| 2021-08-12 | $9.52 | $9.62 | $9.43 | $9.47 | $9.37 | 4,375,980 |
| 2021-08-11 | $9.61 | $9.65 | $9.53 | $9.56 | $9.46 | 4,302,190 |
| 2021-08-10 | $9.54 | $9.62 | $9.48 | $9.60 | $9.50 | 3,794,230 |
| 2021-08-09 | $9.42 | $9.62 | $9.41 | $9.56 | $9.46 | 3,940,070 |
| 2021-08-06 | $9.61 | $9.63 | $9.39 | $9.48 | $9.38 | 5,521,270 |
| 2021-08-05 | $9.77 | $9.94 | $9.58 | $9.64 | $9.54 | 7,568,230 |
| 2021-08-04 | $9.58 | $9.74 | $9.51 | $9.72 | $9.62 | 6,688,210 |
| 2021-08-03 | $9.32 | $9.70 | $9.28 | $9.67 | $9.57 | 8,870,840 |
| 2021-08-02 | $9.28 | $9.39 | $9.13 | $9.36 | $9.26 | 4,634,840 |
| 2021-07-30 | $9.20 | $9.33 | $9.02 | $9.28 | $9.18 | 5,007,630 |
| 2021-07-29 | $9.22 | $9.31 | $9.15 | $9.20 | $9.10 | 3,987,270 |
| 2021-07-28 | $9.34 | $9.39 | $9.06 | $9.19 | $9.09 | 5,712,310 |
| 2021-07-27 | $9.46 | $9.53 | $9.32 | $9.34 | $9.24 | 5,106,960 |
| 2021-07-26 | $9.58 | $9.58 | $9.34 | $9.44 | $9.34 | 5,683,420 |
| 2021-07-23 | $9.86 | $9.86 | $9.59 | $9.60 | $9.50 | 7,198,190 |
| 2021-07-22 | $9.82 | $9.88 | $9.75 | $9.80 | $9.70 | 4,820,200 |
| 2021-07-21 | $9.87 | $9.95 | $9.76 | $9.85 | $9.75 | 5,753,010 |
| 2021-07-20 | $9.87 | $10.07 | $9.84 | $9.89 | $9.79 | 5,237,280 |
| 2021-07-19 | $9.86 | $9.91 | $9.72 | $9.88 | $9.78 | 6,060,100 |
| 2021-07-16 | $9.76 | $9.94 | $9.71 | $9.85 | $9.75 | 8,438,910 |
| 2021-07-15 | $9.59 | $9.70 | $9.50 | $9.68 | $9.58 | 7,264,720 |
| 2021-07-14 | $9.49 | $9.61 | $9.41 | $9.52 | $9.42 | 5,199,100 |
| 2021-07-13 | $9.50 | $9.56 | $9.44 | $9.50 | $9.40 | 4,786,980 |
| 2021-07-12 | $9.41 | $9.53 | $9.40 | $9.49 | $9.39 | 5,017,400 |
| 2021-07-09 | $9.30 | $9.40 | $9.23 | $9.39 | $9.29 | 4,720,880 |
| 2021-07-08 | $9.62 | $9.62 | $9.31 | $9.34 | $9.24 | 8,592,990 |
| 2021-07-07 | $9.60 | $9.68 | $9.56 | $9.59 | $9.49 | 4,681,700 |
| 2021-07-06 | $9.97 | $9.97 | $9.58 | $9.64 | $9.54 | 14,226,700 |
| 2021-07-05 | $9.96 | $10.05 | $9.84 | $9.98 | $9.87 | 5,059,540 |
| 2021-07-02 | $10.16 | $10.24 | $9.90 | $10.02 | $9.91 | 10,256,960 |
| 2021-07-01 | $9.82 | $10.39 | $9.80 | $10.14 | $10.03 | 17,266,490 |
| 2021-06-30 | $9.72 | $9.93 | $9.62 | $9.85 | $9.75 | 6,341,130 |
| 2021-06-29 | $9.94 | $9.96 | $9.70 | $9.72 | $9.62 | 7,237,880 |
| 2021-06-28 | $9.85 | $10.05 | $9.79 | $9.95 | $9.84 | 6,790,800 |
| 2021-06-25 | $9.90 | $9.98 | $9.78 | $9.89 | $9.79 | 5,741,510 |
| 2021-06-24 | $9.98 | $10.01 | $9.82 | $9.92 | $9.72 | 4,624,900 |
| 2021-06-23 | $9.99 | $10.01 | $9.85 | $9.90 | $9.70 | 5,092,490 |
| 2021-06-22 | $9.99 | $10.05 | $9.87 | $9.97 | $9.77 | 5,355,130 |
| 2021-06-21 | $9.82 | $9.99 | $9.80 | $9.97 | $9.77 | 6,358,070 |
| 2021-06-18 | $9.79 | $9.86 | $9.66 | $9.80 | $9.60 | 6,217,840 |
| 2021-06-17 | $9.84 | $9.89 | $9.78 | $9.81 | $9.61 | 4,622,180 |
| 2021-06-16 | $10.05 | $10.05 | $9.79 | $9.79 | $9.59 | 9,900,180 |
| 2021-06-15 | $10.06 | $10.14 | $9.95 | $10.09 | $9.88 | 6,007,260 |
| 2021-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.85 | 0 |
| 2021-06-11 | $10.24 | $10.24 | $10.04 | $10.06 | $9.85 | 7,511,070 |
| 2021-06-10 | $10.21 | $10.29 | $10.15 | $10.16 | $9.95 | 7,930,280 |
| 2021-06-09 | $10.29 | $10.36 | $10.17 | $10.20 | $9.99 | 9,860,100 |
| 2021-06-08 | $10.83 | $10.84 | $10.26 | $10.29 | $10.08 | 23,924,230 |
| 2021-06-07 | $11.03 | $11.03 | $10.75 | $10.84 | $10.62 | 15,145,010 |
| 2021-06-04 | $11.15 | $11.33 | $10.89 | $11.01 | $10.78 | 19,193,900 |
| 2021-06-03 | $11.41 | $11.41 | $11.05 | $11.20 | $10.97 | 20,370,140 |
| 2021-06-02 | $10.68 | $11.43 | $10.61 | $11.41 | $11.18 | 39,773,090 |
| 2021-06-01 | $10.83 | $10.97 | $10.67 | $10.77 | $10.55 | 11,691,110 |
| 2021-05-31 | $10.61 | $10.83 | $10.52 | $10.76 | $10.54 | 13,449,990 |
| 2021-05-28 | $10.90 | $11.14 | $10.55 | $10.62 | $10.40 | 18,335,880 |
| 2021-05-27 | $11.15 | $11.22 | $10.88 | $10.94 | $10.72 | 16,259,280 |
| 2021-05-26 | $10.80 | $11.26 | $10.77 | $11.19 | $10.96 | 21,098,760 |
| 2021-05-25 | $10.72 | $11.07 | $10.70 | $10.86 | $10.64 | 15,276,190 |
| 2021-05-24 | $10.88 | $10.88 | $10.63 | $10.75 | $10.53 | 14,695,200 |
| 2021-05-21 | $10.84 | $10.98 | $10.64 | $10.97 | $10.75 | 15,711,230 |
| 2021-05-20 | $11.19 | $11.54 | $10.93 | $10.98 | $10.75 | 19,998,040 |
| 2021-05-19 | $11.07 | $11.65 | $10.96 | $11.31 | $11.08 | 28,280,540 |
| 2021-05-18 | $11.05 | $11.19 | $10.80 | $11.16 | $10.93 | 20,755,190 |
| 2021-05-17 | $10.75 | $11.36 | $10.65 | $11.12 | $10.89 | 27,142,430 |
| 2021-05-14 | $10.96 | $11.21 | $10.76 | $10.89 | $10.67 | 24,424,090 |
| 2021-05-13 | $10.71 | $11.25 | $10.66 | $11.09 | $10.86 | 32,140,940 |
| 2021-05-12 | $10.21 | $10.93 | $10.17 | $10.85 | $10.63 | 26,143,380 |
| 2021-05-11 | $10.50 | $10.50 | $10.02 | $10.32 | $10.11 | 21,130,960 |
| 2021-05-10 | $10.60 | $10.78 | $10.34 | $10.61 | $10.39 | 24,151,560 |
| 2021-05-07 | $10.88 | $10.88 | $10.34 | $10.41 | $10.20 | 28,166,930 |
| 2021-05-06 | $11.06 | $11.48 | $10.72 | $10.96 | $10.74 | 38,308,600 |
| 2021-05-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.82 | 0 |
| 2021-05-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.82 | 0 |
| 2021-04-30 | $10.13 | $11.31 | $10.08 | $11.05 | $10.82 | 45,126,750 |
| 2021-04-29 | $10.34 | $10.65 | $10.22 | $10.28 | $10.07 | 23,529,150 |
| 2021-04-28 | $10.30 | $10.65 | $10.17 | $10.25 | $10.04 | 27,804,840 |
| 2021-04-27 | $9.94 | $10.44 | $9.80 | $10.39 | $10.18 | 25,833,830 |
| 2021-04-26 | $9.66 | $10.40 | $9.62 | $9.94 | $9.74 | 19,513,700 |
| 2021-04-23 | $9.67 | $9.68 | $9.45 | $9.55 | $9.35 | 7,748,760 |
| 2021-04-22 | $9.79 | $9.95 | $9.70 | $9.71 | $9.51 | 11,482,210 |
| 2021-04-21 | $9.49 | $9.89 | $9.43 | $9.82 | $9.62 | 14,755,980 |
| 2021-04-20 | $9.54 | $9.72 | $9.51 | $9.58 | $9.38 | 6,849,920 |
| 2021-04-19 | $9.59 | $9.65 | $9.51 | $9.57 | $9.37 | 9,180,080 |
| 2021-04-16 | $9.70 | $9.80 | $9.55 | $9.69 | $9.49 | 9,972,630 |
| 2021-04-15 | $9.70 | $9.97 | $9.55 | $9.80 | $9.60 | 13,758,470 |
| 2021-04-14 | $9.51 | $9.88 | $9.34 | $9.74 | $9.54 | 13,988,470 |
| 2021-04-13 | $9.27 | $9.65 | $9.22 | $9.52 | $9.32 | 8,783,600 |
| 2021-04-12 | $9.56 | $9.61 | $9.30 | $9.31 | $9.12 | 8,079,840 |
| 2021-04-09 | $9.25 | $9.58 | $9.19 | $9.56 | $9.36 | 13,176,890 |
| 2021-04-08 | $9.16 | $9.31 | $9.11 | $9.28 | $9.09 | 5,398,140 |
| 2021-04-07 | $9.11 | $9.20 | $9.07 | $9.16 | $8.97 | 3,347,470 |
| 2021-04-06 | $9.04 | $9.15 | $8.99 | $9.09 | $8.90 | 2,365,240 |
| 2021-04-05 | $9.04 | $9.04 | $9.04 | $9.04 | $8.85 | 0 |
| 2021-04-02 | $9.07 | $9.14 | $9.02 | $9.04 | $8.85 | 3,156,670 |
| 2021-04-01 | $8.94 | $9.17 | $8.90 | $9.11 | $8.92 | 4,576,750 |
| 2021-03-31 | $8.89 | $8.99 | $8.89 | $8.94 | $8.76 | 2,621,210 |
| 2021-03-30 | $8.95 | $8.99 | $8.88 | $8.90 | $8.72 | 2,678,590 |
| 2021-03-29 | $9.04 | $9.08 | $8.93 | $9.00 | $8.82 | 4,018,200 |
| 2021-03-26 | $9.19 | $9.28 | $9.07 | $9.10 | $8.91 | 4,272,650 |
| 2021-03-25 | $9.11 | $9.18 | $9.04 | $9.07 | $8.88 | 2,581,170 |
| 2021-03-24 | $9.19 | $9.26 | $9.09 | $9.15 | $8.96 | 2,887,950 |
| 2021-03-23 | $9.27 | $9.30 | $9.16 | $9.22 | $9.03 | 2,923,840 |
| 2021-03-22 | $9.28 | $9.30 | $9.20 | $9.29 | $9.10 | 3,852,980 |
| 2021-03-19 | $9.08 | $9.33 | $9.05 | $9.31 | $9.12 | 7,449,900 |
| 2021-03-18 | $9.11 | $9.30 | $9.07 | $9.16 | $8.97 | 4,776,400 |
| 2021-03-17 | $9.16 | $9.16 | $9.06 | $9.11 | $8.92 | 2,068,960 |
| 2021-03-16 | $9.14 | $9.18 | $9.06 | $9.16 | $8.97 | 3,303,500 |
| 2021-03-15 | $8.87 | $9.20 | $8.83 | $9.16 | $8.97 | 8,597,930 |
| 2021-03-12 | $8.87 | $8.91 | $8.79 | $8.89 | $8.71 | 3,054,360 |
| 2021-03-11 | $8.76 | $8.89 | $8.76 | $8.88 | $8.70 | 2,801,860 |
| 2021-03-10 | $9.00 | $9.01 | $8.77 | $8.78 | $8.60 | 3,202,210 |
| 2021-03-09 | $9.01 | $9.05 | $8.71 | $9.00 | $8.82 | 6,895,110 |
| 2021-03-08 | $8.87 | $9.05 | $8.87 | $9.01 | $8.83 | 7,850,170 |
| 2021-03-05 | $8.73 | $8.90 | $8.70 | $8.90 | $8.72 | 3,884,610 |
| 2021-03-04 | $8.82 | $8.82 | $8.72 | $8.75 | $8.57 | 3,272,970 |
| 2021-03-03 | $8.78 | $8.84 | $8.73 | $8.83 | $8.65 | 2,367,410 |
| 2021-03-02 | $8.85 | $8.85 | $8.71 | $8.78 | $8.60 | 2,732,400 |
| 2021-03-01 | $8.72 | $8.84 | $8.71 | $8.84 | $8.66 | 3,282,910 |
| 2021-02-26 | $8.63 | $8.73 | $8.60 | $8.68 | $8.50 | 3,318,860 |
| 2021-02-25 | $8.85 | $8.88 | $8.72 | $8.73 | $8.55 | 3,374,490 |
| 2021-02-24 | $8.80 | $8.90 | $8.70 | $8.79 | $8.61 | 3,711,720 |
| 2021-02-23 | $8.90 | $8.90 | $8.73 | $8.85 | $8.67 | 4,427,560 |
| 2021-02-22 | $8.88 | $9.08 | $8.88 | $8.97 | $8.79 | 6,085,600 |
| 2021-02-19 | $8.69 | $8.93 | $8.67 | $8.90 | $8.72 | 4,663,520 |
| 2021-02-18 | $8.63 | $8.78 | $8.63 | $8.71 | $8.53 | 4,026,190 |
| 2021-02-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.44 | 0 |
| 2021-02-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.44 | 0 |
| 2021-02-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.44 | 0 |
| 2021-02-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.44 | 0 |
| 2021-02-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.44 | 0 |
| 2021-02-10 | $8.60 | $8.66 | $8.55 | $8.62 | $8.44 | 2,760,030 |
| 2021-02-09 | $8.55 | $8.61 | $8.48 | $8.60 | $8.42 | 2,569,190 |
| 2021-02-08 | $8.36 | $8.61 | $8.34 | $8.54 | $8.36 | 3,422,300 |
| 2021-02-05 | $8.31 | $8.53 | $8.31 | $8.38 | $8.21 | 3,692,940 |
| 2021-02-04 | $8.47 | $8.47 | $8.20 | $8.28 | $8.11 | 3,790,790 |
| 2021-02-03 | $8.56 | $8.56 | $8.40 | $8.47 | $8.30 | 2,725,140 |
| 2021-02-02 | $8.53 | $8.61 | $8.52 | $8.57 | $8.39 | 2,907,810 |
| 2021-02-01 | $8.51 | $8.56 | $8.45 | $8.53 | $8.36 | 2,920,790 |
| 2021-01-29 | $8.56 | $8.60 | $8.45 | $8.50 | $8.33 | 3,444,000 |
| 2021-01-28 | $8.60 | $8.64 | $8.52 | $8.55 | $8.37 | 4,090,270 |
| 2021-01-27 | $8.84 | $8.85 | $8.58 | $8.68 | $8.50 | 9,071,750 |
| 2021-01-26 | $8.89 | $8.95 | $8.78 | $8.94 | $8.76 | 4,636,120 |
| 2021-01-25 | $9.17 | $9.18 | $8.91 | $8.92 | $8.74 | 6,622,160 |
| 2021-01-22 | $9.06 | $9.14 | $9.00 | $9.14 | $8.95 | 6,603,150 |
| 2021-01-21 | $8.99 | $9.15 | $8.99 | $9.08 | $8.89 | 5,992,600 |
| 2021-01-20 | $9.03 | $9.08 | $8.96 | $9.01 | $8.83 | 4,873,490 |
| 2021-01-19 | $9.07 | $9.11 | $8.95 | $9.03 | $8.84 | 5,048,640 |
| 2021-01-18 | $9.01 | $9.09 | $8.97 | $9.08 | $8.89 | 4,043,830 |
| 2021-01-15 | $9.03 | $9.13 | $8.99 | $9.02 | $8.84 | 4,740,090 |
| 2021-01-14 | $8.99 | $9.10 | $8.93 | $9.05 | $8.86 | 4,144,180 |
| 2021-01-13 | $9.13 | $9.13 | $8.87 | $9.01 | $8.83 | 6,050,190 |
| 2021-01-12 | $9.10 | $9.16 | $9.08 | $9.10 | $8.91 | 3,267,610 |
| 2021-01-11 | $9.33 | $9.35 | $9.05 | $9.08 | $8.89 | 5,650,710 |
| 2021-01-08 | $9.22 | $9.42 | $9.11 | $9.33 | $9.14 | 4,769,860 |
| 2021-01-07 | $9.55 | $9.58 | $9.19 | $9.22 | $9.03 | 7,432,290 |
| 2021-01-06 | $9.40 | $9.78 | $9.35 | $9.58 | $9.38 | 10,476,800 |
| 2021-01-05 | $9.34 | $9.43 | $9.25 | $9.39 | $9.20 | 7,909,960 |
| 2021-01-04 | $9.56 | $9.58 | $9.34 | $9.40 | $9.21 | 8,066,830 |
| 2021-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.32 | 0 |
| 2020-12-31 | $9.44 | $9.54 | $9.36 | $9.51 | $9.32 | 3,946,740 |
| 2020-12-30 | $9.39 | $9.45 | $9.34 | $9.40 | $9.21 | 3,437,810 |
| 2020-12-29 | $9.43 | $9.57 | $9.37 | $9.38 | $9.19 | 4,195,050 |
| 2020-12-28 | $9.61 | $9.65 | $9.40 | $9.42 | $9.23 | 5,473,520 |
| 2020-12-25 | $9.60 | $9.67 | $9.49 | $9.61 | $9.41 | 4,188,550 |
| 2020-12-24 | $9.88 | $9.88 | $9.55 | $9.64 | $9.44 | 6,877,050 |
| 2020-12-23 | $9.91 | $9.96 | $9.80 | $9.88 | $9.68 | 5,476,650 |
| 2020-12-22 | $9.98 | $10.18 | $9.95 | $9.95 | $9.75 | 5,728,170 |
| 2020-12-21 | $9.97 | $10.05 | $9.87 | $9.99 | $9.79 | 4,226,790 |
| 2020-12-18 | $10.00 | $10.09 | $9.99 | $9.99 | $9.79 | 3,827,120 |
| 2020-12-17 | $9.99 | $10.11 | $9.93 | $10.09 | $9.88 | 4,522,200 |
| 2020-12-16 | $10.06 | $10.08 | $9.96 | $10.01 | $9.80 | 3,597,010 |
| 2020-12-15 | $10.04 | $10.19 | $9.98 | $10.04 | $9.83 | 4,283,200 |
| 2020-12-14 | $9.91 | $10.15 | $9.81 | $10.09 | $9.88 | 6,185,440 |
| 2020-12-11 | $10.00 | $10.03 | $9.83 | $9.98 | $9.78 | 5,224,030 |
| 2020-12-10 | $10.05 | $10.10 | $9.93 | $10.01 | $9.80 | 3,671,860 |
| 2020-12-09 | $10.10 | $10.16 | $9.99 | $10.07 | $9.86 | 4,714,420 |
| 2020-12-08 | $10.23 | $10.27 | $10.08 | $10.10 | $9.89 | 4,994,880 |
| 2020-12-07 | $10.45 | $10.45 | $10.24 | $10.27 | $10.06 | 5,641,470 |
| 2020-12-04 | $10.38 | $10.46 | $10.23 | $10.43 | $10.22 | 5,880,680 |
| 2020-12-03 | $10.34 | $10.47 | $10.31 | $10.38 | $10.17 | 6,058,560 |
| 2020-12-02 | $10.36 | $10.44 | $10.30 | $10.32 | $10.11 | 5,722,680 |
| 2020-12-01 | $10.22 | $10.38 | $10.21 | $10.36 | $10.15 | 5,345,850 |
| 2020-11-30 | $10.29 | $10.34 | $10.21 | $10.22 | $10.01 | 5,915,840 |
| 2020-11-27 | $10.27 | $10.34 | $10.22 | $10.31 | $10.10 | 4,758,670 |
| 2020-11-26 | $10.45 | $10.52 | $10.22 | $10.29 | $10.08 | 7,469,570 |
| 2020-11-25 | $10.38 | $10.66 | $10.34 | $10.45 | $10.24 | 11,040,420 |
| 2020-11-24 | $10.55 | $10.55 | $10.37 | $10.38 | $10.17 | 7,415,190 |
| 2020-11-23 | $10.63 | $10.64 | $10.44 | $10.58 | $10.36 | 9,342,130 |
| 2020-11-20 | $10.65 | $10.72 | $10.52 | $10.67 | $10.45 | 8,113,670 |
| 2020-11-19 | $10.46 | $10.71 | $10.41 | $10.68 | $10.46 | 11,297,400 |
| 2020-11-18 | $10.37 | $10.54 | $10.32 | $10.46 | $10.25 | 7,093,640 |
| 2020-11-17 | $10.35 | $10.45 | $10.28 | $10.39 | $10.18 | 6,826,110 |
| 2020-11-16 | $10.15 | $10.40 | $10.10 | $10.38 | $10.17 | 8,690,290 |
| 2020-11-13 | $10.21 | $10.21 | $10.07 | $10.15 | $9.94 | 5,050,270 |
| 2020-11-12 | $10.19 | $10.32 | $10.18 | $10.25 | $10.04 | 4,898,960 |
| 2020-11-11 | $10.23 | $10.28 | $10.15 | $10.19 | $9.98 | 4,901,070 |
| 2020-11-10 | $10.38 | $10.53 | $10.25 | $10.31 | $10.10 | 7,798,280 |
| 2020-11-09 | $10.12 | $10.47 | $10.11 | $10.39 | $10.18 | 14,484,380 |
| 2020-11-06 | $10.24 | $10.26 | $10.06 | $10.12 | $9.91 | 6,257,810 |
| 2020-11-05 | $10.22 | $10.34 | $10.17 | $10.24 | $10.03 | 7,666,270 |
| 2020-11-04 | $10.22 | $10.23 | $10.03 | $10.18 | $9.97 | 7,412,860 |
| 2020-11-03 | $10.08 | $10.31 | $9.99 | $10.26 | $10.05 | 8,675,560 |
| 2020-11-02 | $10.13 | $10.19 | $9.91 | $10.05 | $9.84 | 8,432,470 |
| 2020-10-30 | $10.28 | $10.35 | $10.06 | $10.10 | $9.89 | 11,312,580 |
| 2020-10-29 | $9.96 | $10.47 | $9.93 | $10.28 | $10.07 | 15,827,870 |
| 2020-10-28 | $9.90 | $10.18 | $9.86 | $10.05 | $9.84 | 13,843,690 |
| 2020-10-27 | $9.73 | $9.77 | $9.66 | $9.67 | $9.47 | 3,196,280 |
| 2020-10-26 | $9.81 | $9.88 | $9.71 | $9.78 | $9.58 | 3,392,200 |
| 2020-10-23 | $9.97 | $9.97 | $9.81 | $9.82 | $9.62 | 2,993,360 |
| 2020-10-22 | $9.91 | $9.98 | $9.81 | $9.94 | $9.74 | 4,223,310 |
| 2020-10-21 | $10.02 | $10.13 | $9.90 | $9.95 | $9.75 | 4,505,860 |
| 2020-10-20 | $9.97 | $10.05 | $9.90 | $10.05 | $9.84 | 4,335,230 |
| 2020-10-19 | $10.10 | $10.25 | $10.01 | $10.04 | $9.83 | 8,750,790 |
| 2020-10-16 | $9.85 | $10.16 | $9.80 | $10.10 | $9.89 | 11,285,300 |
| 2020-10-15 | $9.90 | $9.94 | $9.81 | $9.82 | $9.62 | 3,472,400 |
| 2020-10-14 | $9.95 | $10.02 | $9.86 | $9.90 | $9.70 | 5,526,110 |
| 2020-10-13 | $9.95 | $10.13 | $9.90 | $9.97 | $9.77 | 6,566,990 |
| 2020-10-12 | $9.81 | $9.94 | $9.77 | $9.94 | $9.74 | 5,359,300 |
| 2020-10-09 | $9.56 | $9.74 | $9.56 | $9.73 | $9.53 | 4,171,610 |
| 2020-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.30 | 0 |
| 2020-09-30 | $9.58 | $9.60 | $9.44 | $9.49 | $9.30 | 3,126,990 |
| 2020-09-29 | $9.61 | $9.65 | $9.56 | $9.58 | $9.38 | 3,248,740 |
| 2020-09-28 | $9.69 | $9.70 | $9.58 | $9.58 | $9.38 | 2,606,650 |
| 2020-09-25 | $9.68 | $9.77 | $9.62 | $9.69 | $9.49 | 2,965,530 |
| 2020-09-24 | $9.82 | $9.85 | $9.61 | $9.67 | $9.47 | 4,189,740 |
| 2020-09-23 | $9.83 | $9.99 | $9.77 | $9.91 | $9.71 | 4,815,490 |
| 2020-09-22 | $9.81 | $9.97 | $9.76 | $9.82 | $9.62 | 4,478,570 |
| 2020-09-21 | $9.85 | $9.92 | $9.78 | $9.87 | $9.67 | 4,033,090 |
| 2020-09-18 | $9.68 | $9.87 | $9.65 | $9.86 | $9.66 | 3,908,140 |
| 2020-09-17 | $9.76 | $9.78 | $9.60 | $9.68 | $9.48 | 3,495,730 |
| 2020-09-16 | $9.87 | $9.92 | $9.75 | $9.78 | $9.58 | 3,663,020 |
| 2020-09-15 | $9.76 | $9.95 | $9.67 | $9.84 | $9.64 | 4,919,990 |
| 2020-09-14 | $9.79 | $9.85 | $9.69 | $9.75 | $9.55 | 3,649,730 |
| 2020-09-11 | $9.59 | $9.77 | $9.56 | $9.77 | $9.57 | 4,137,590 |
| 2020-09-10 | $9.93 | $9.95 | $9.59 | $9.64 | $9.44 | 6,611,990 |
| 2020-09-09 | $9.89 | $9.97 | $9.81 | $9.83 | $9.63 | 6,605,180 |
| 2020-09-08 | $10.06 | $10.09 | $9.88 | $10.01 | $9.80 | 6,602,940 |
| 2020-09-07 | $10.17 | $10.25 | $10.01 | $10.03 | $9.82 | 7,758,330 |
| 2020-09-04 | $10.23 | $10.23 | $10.06 | $10.17 | $9.96 | 8,185,940 |
| 2020-09-03 | $10.32 | $10.55 | $10.27 | $10.39 | $10.18 | 9,648,260 |
| 2020-09-02 | $10.34 | $10.40 | $10.16 | $10.36 | $10.15 | 7,319,980 |
| 2020-09-01 | $10.32 | $10.36 | $10.19 | $10.31 | $10.10 | 5,503,200 |
| 2020-08-31 | $10.46 | $10.51 | $10.30 | $10.32 | $10.11 | 8,488,900 |
| 2020-08-28 | $10.24 | $10.46 | $10.20 | $10.44 | $10.23 | 7,625,010 |
| 2020-08-27 | $10.19 | $10.29 | $10.12 | $10.29 | $10.08 | 4,751,100 |
| 2020-08-26 | $10.28 | $10.41 | $10.13 | $10.16 | $9.95 | 7,989,840 |
| 2020-08-25 | $10.42 | $10.45 | $10.24 | $10.25 | $10.04 | 7,062,920 |
| 2020-08-24 | $10.44 | $10.49 | $10.22 | $10.41 | $10.20 | 7,758,090 |
| 2020-08-21 | $10.59 | $10.64 | $10.34 | $10.41 | $10.20 | 8,352,790 |
| 2020-08-20 | $10.46 | $10.70 | $10.37 | $10.51 | $10.29 | 9,301,140 |
| 2020-08-19 | $10.91 | $11.06 | $10.55 | $10.59 | $10.37 | 14,523,550 |
| 2020-08-18 | $10.67 | $10.97 | $10.66 | $10.86 | $10.64 | 13,885,310 |
| 2020-08-17 | $10.51 | $10.72 | $10.45 | $10.66 | $10.44 | 10,851,630 |
| 2020-08-14 | $10.49 | $10.56 | $10.30 | $10.55 | $10.33 | 9,596,800 |
| 2020-08-13 | $10.61 | $10.65 | $10.48 | $10.52 | $10.30 | 9,851,680 |
| 2020-08-12 | $10.79 | $10.87 | $10.36 | $10.61 | $10.39 | 17,085,540 |
| 2020-08-11 | $11.25 | $11.39 | $10.82 | $10.84 | $10.62 | 20,658,050 |
| 2020-08-10 | $11.30 | $11.68 | $11.08 | $11.37 | $11.14 | 24,571,520 |
| 2020-08-07 | $10.98 | $11.45 | $10.72 | $11.36 | $11.13 | 29,963,920 |
| 2020-08-06 | $11.22 | $11.36 | $10.80 | $10.98 | $10.75 | 20,111,240 |
| 2020-08-05 | $11.26 | $11.31 | $11.04 | $11.22 | $10.99 | 22,341,950 |
| 2020-08-04 | $11.29 | $11.85 | $11.22 | $11.41 | $11.18 | 29,991,210 |
| 2020-08-03 | $10.96 | $11.49 | $10.96 | $11.37 | $11.14 | 25,567,390 |
| 2020-07-31 | $10.68 | $11.04 | $10.62 | $10.99 | $10.76 | 24,721,250 |
| 2020-07-30 | $10.78 | $11.29 | $10.75 | $10.81 | $10.59 | 30,812,420 |
| 2020-07-29 | $10.70 | $11.20 | $10.65 | $10.86 | $10.64 | 30,104,710 |
| 2020-07-28 | $10.84 | $10.92 | $10.58 | $10.75 | $10.53 | 25,308,590 |
| 2020-07-27 | $10.20 | $10.97 | $10.17 | $10.93 | $10.71 | 37,435,160 |
| 2020-07-24 | $10.58 | $10.63 | $10.05 | $10.13 | $9.92 | 25,022,070 |
| 2020-07-23 | $10.05 | $10.65 | $9.98 | $10.64 | $10.42 | 34,093,350 |
| 2020-07-22 | $10.11 | $10.19 | $10.02 | $10.07 | $9.86 | 14,156,500 |
| 2020-07-21 | $9.98 | $10.16 | $9.92 | $10.13 | $9.92 | 14,063,050 |
| 2020-07-20 | $9.76 | $9.98 | $9.73 | $9.98 | $9.78 | 12,545,980 |
| 2020-07-17 | $9.74 | $9.87 | $9.64 | $9.74 | $9.54 | 13,792,870 |
| 2020-07-16 | $10.49 | $10.49 | $9.72 | $9.74 | $9.54 | 29,940,210 |
| 2020-07-15 | $10.41 | $10.80 | $10.32 | $10.54 | $10.32 | 34,081,170 |
| 2020-07-14 | $10.43 | $10.70 | $10.18 | $10.41 | $10.20 | 24,971,230 |
| 2020-07-13 | $10.02 | $10.44 | $10.02 | $10.41 | $10.20 | 24,905,340 |
| 2020-07-10 | $10.15 | $10.39 | $9.97 | $10.02 | $9.81 | 23,370,360 |
| 2020-07-09 | $9.94 | $10.28 | $9.90 | $10.17 | $9.96 | 26,332,150 |
| 2020-07-08 | $9.90 | $9.99 | $9.77 | $9.95 | $9.75 | 22,110,860 |
| 2020-07-07 | $9.94 | $10.08 | $9.79 | $9.89 | $9.69 | 23,836,550 |
| 2020-07-06 | $9.64 | $9.91 | $9.59 | $9.89 | $9.69 | 22,340,320 |
| 2020-07-03 | $9.53 | $9.64 | $9.45 | $9.63 | $9.43 | 14,631,880 |
| 2020-07-02 | $9.48 | $9.58 | $9.47 | $9.54 | $9.34 | 12,010,990 |
| 2020-07-01 | $9.60 | $9.62 | $9.45 | $9.51 | $9.32 | 12,301,040 |
| 2020-06-30 | $9.69 | $9.77 | $9.60 | $9.63 | $9.43 | 13,274,600 |
| 2020-06-29 | $9.54 | $9.69 | $9.47 | $9.61 | $9.41 | 16,107,590 |
| 2020-06-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.54 | 0 |
| 2020-06-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.54 | 0 |
| 2020-06-24 | $9.71 | $10.04 | $9.64 | $9.74 | $9.54 | 21,918,690 |
| 2020-06-23 | $9.70 | $9.85 | $9.62 | $9.75 | $9.45 | 16,182,920 |
| 2020-06-22 | $9.55 | $9.82 | $9.47 | $9.76 | $9.46 | 20,697,860 |
| 2020-06-19 | $9.80 | $9.80 | $9.60 | $9.65 | $9.36 | 28,037,800 |
| 2020-06-18 | $10.30 | $10.58 | $9.81 | $9.99 | $9.69 | 61,738,350 |
| 2020-06-17 | $9.46 | $10.01 | $9.41 | $10.01 | $9.71 | 46,184,690 |
| 2020-06-16 | $9.09 | $9.16 | $8.99 | $9.10 | $8.82 | 10,519,650 |
| 2020-06-15 | $8.89 | $9.07 | $8.86 | $9.06 | $8.78 | 12,057,910 |
| 2020-06-12 | $8.79 | $8.96 | $8.72 | $8.86 | $8.59 | 10,492,050 |
| 2020-06-11 | $9.07 | $9.08 | $8.88 | $8.92 | $8.65 | 6,936,180 |
| 2020-06-10 | $9.14 | $9.14 | $9.02 | $9.06 | $8.78 | 6,442,030 |
| 2020-06-09 | $8.94 | $9.16 | $8.92 | $9.15 | $8.87 | 8,756,950 |
| 2020-06-08 | $8.97 | $9.01 | $8.91 | $8.94 | $8.67 | 4,163,820 |
| 2020-06-05 | $9.01 | $9.01 | $8.88 | $8.96 | $8.69 | 3,447,520 |
| 2020-06-04 | $9.02 | $9.03 | $8.90 | $9.00 | $8.73 | 3,735,560 |
| 2020-06-03 | $8.99 | $9.15 | $8.96 | $9.00 | $8.73 | 6,021,680 |
| 2020-06-02 | $8.95 | $9.02 | $8.90 | $8.97 | $8.70 | 3,696,650 |
| 2020-06-01 | $8.87 | $9.00 | $8.84 | $8.96 | $8.69 | 5,335,590 |
| 2020-05-29 | $8.65 | $8.83 | $8.65 | $8.82 | $8.55 | 2,907,240 |
| 2020-05-28 | $8.75 | $8.85 | $8.67 | $8.70 | $8.44 | 2,749,500 |
| 2020-05-27 | $8.96 | $8.96 | $8.75 | $8.76 | $8.49 | 3,266,450 |
| 2020-05-26 | $8.72 | $8.93 | $8.69 | $8.88 | $8.61 | 5,144,350 |
| 2020-05-25 | $8.61 | $8.69 | $8.51 | $8.69 | $8.43 | 3,501,300 |
| 2020-05-22 | $8.85 | $8.86 | $8.59 | $8.60 | $8.34 | 6,043,200 |
| 2020-05-21 | $8.90 | $8.97 | $8.80 | $8.85 | $8.58 | 3,696,530 |
| 2020-05-20 | $8.97 | $9.00 | $8.88 | $8.90 | $8.63 | 4,565,590 |
| 2020-05-19 | $8.92 | $9.01 | $8.89 | $8.97 | $8.70 | 4,416,340 |
| 2020-05-18 | $8.88 | $8.92 | $8.71 | $8.89 | $8.62 | 6,267,040 |
| 2020-05-15 | $9.00 | $9.02 | $8.86 | $8.88 | $8.61 | 5,628,200 |
| 2020-05-14 | $9.17 | $9.17 | $8.88 | $8.94 | $8.67 | 10,134,940 |
| 2020-05-13 | $9.15 | $9.20 | $9.07 | $9.18 | $8.90 | 4,726,140 |
| 2020-05-12 | $9.22 | $9.29 | $9.15 | $9.17 | $8.89 | 6,158,760 |
| 2020-05-11 | $9.31 | $9.33 | $9.17 | $9.21 | $8.93 | 6,676,560 |
| 2020-05-08 | $9.33 | $9.34 | $9.27 | $9.33 | $9.05 | 5,599,280 |
| 2020-05-07 | $9.30 | $9.37 | $9.26 | $9.33 | $9.05 | 5,745,530 |
| 2020-05-06 | $9.12 | $9.37 | $9.11 | $9.34 | $9.06 | 6,986,030 |
| 2020-05-05 | $9.19 | $9.19 | $9.19 | $9.19 | $8.91 | 0 |
| 2020-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $8.91 | 0 |
| 2020-05-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.91 | 0 |
| 2020-04-30 | $9.15 | $9.24 | $9.14 | $9.19 | $8.91 | 6,415,710 |
| 2020-04-29 | $9.12 | $9.23 | $9.06 | $9.13 | $8.85 | 6,115,120 |
| 2020-04-28 | $9.38 | $9.47 | $8.92 | $9.15 | $8.87 | 11,515,820 |
| 2020-04-27 | $9.81 | $9.81 | $9.35 | $9.36 | $9.07 | 22,030,710 |
| 2020-04-24 | $10.53 | $10.53 | $9.88 | $9.97 | $9.67 | 26,221,730 |
| 2020-04-23 | $10.27 | $10.68 | $10.18 | $10.62 | $10.30 | 25,387,500 |
| 2020-04-22 | $10.30 | $10.40 | $10.12 | $10.23 | $9.92 | 15,536,250 |
| 2020-04-21 | $10.56 | $10.66 | $10.33 | $10.45 | $10.13 | 19,096,170 |
| 2020-04-20 | $9.85 | $10.68 | $9.83 | $10.57 | $10.25 | 34,231,480 |
| 2020-04-17 | $10.15 | $10.17 | $9.88 | $9.94 | $9.64 | 16,294,660 |
| 2020-04-16 | $10.28 | $10.43 | $10.07 | $10.16 | $9.85 | 19,558,960 |
| 2020-04-15 | $10.07 | $10.57 | $10.02 | $10.38 | $10.06 | 25,841,110 |
| 2020-04-14 | $10.23 | $10.29 | $9.83 | $10.08 | $9.77 | 17,937,120 |
| 2020-04-13 | $10.09 | $10.39 | $10.07 | $10.20 | $9.89 | 18,946,780 |
| 2020-04-10 | $9.87 | $10.31 | $9.83 | $10.03 | $9.72 | 25,186,780 |
| 2020-04-09 | $9.90 | $9.99 | $9.75 | $9.87 | $9.57 | 11,354,950 |
| 2020-04-08 | $9.63 | $9.95 | $9.52 | $9.86 | $9.56 | 13,225,510 |
| 2020-04-07 | $9.50 | $9.78 | $9.40 | $9.69 | $9.39 | 11,955,010 |
| 2020-04-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.07 | 0 |
| 2020-04-03 | $9.30 | $9.49 | $9.30 | $9.35 | $9.07 | 7,909,990 |
| 2020-04-02 | $9.36 | $9.37 | $9.15 | $9.33 | $9.05 | 10,833,810 |
| 2020-04-01 | $9.78 | $9.78 | $9.39 | $9.40 | $9.11 | 14,941,120 |
| 2020-03-31 | $10.18 | $10.20 | $9.84 | $9.85 | $9.55 | 15,354,440 |
| 2020-03-30 | $9.80 | $10.15 | $9.75 | $10.15 | $9.84 | 19,815,810 |
| 2020-03-27 | $9.89 | $10.10 | $9.78 | $9.85 | $9.55 | 16,344,720 |
| 2020-03-26 | $9.67 | $9.98 | $9.60 | $9.81 | $9.51 | 15,488,290 |
| 2020-03-25 | $9.47 | $9.73 | $9.37 | $9.71 | $9.41 | 14,391,540 |
| 2020-03-24 | $9.45 | $9.52 | $9.28 | $9.39 | $9.10 | 8,381,200 |
| 2020-03-23 | $9.32 | $9.58 | $9.20 | $9.41 | $9.12 | 11,213,960 |
| 2020-03-20 | $9.22 | $9.38 | $9.17 | $9.35 | $9.07 | 7,498,540 |
| 2020-03-19 | $9.48 | $9.48 | $9.02 | $9.23 | $8.95 | 8,745,180 |
| 2020-03-18 | $9.32 | $9.87 | $9.22 | $9.36 | $9.07 | 13,468,400 |
| 2020-03-17 | $9.34 | $9.44 | $8.82 | $9.31 | $9.03 | 11,134,200 |
| 2020-03-16 | $9.25 | $9.50 | $9.12 | $9.26 | $8.98 | 10,466,170 |
| 2020-03-13 | $8.94 | $9.24 | $8.90 | $9.13 | $8.85 | 9,791,420 |
| 2020-03-12 | $9.54 | $9.58 | $9.32 | $9.37 | $9.08 | 7,736,620 |
| 2020-03-11 | $9.65 | $9.73 | $9.60 | $9.61 | $9.32 | 6,294,060 |
| 2020-03-10 | $9.70 | $9.77 | $9.41 | $9.67 | $9.38 | 9,319,260 |
| 2020-03-09 | $9.78 | $9.98 | $9.69 | $9.82 | $9.52 | 13,548,450 |
| 2020-03-06 | $9.61 | $9.93 | $9.61 | $9.77 | $9.47 | 11,221,740 |
| 2020-03-05 | $9.49 | $9.61 | $9.45 | $9.60 | $9.31 | 8,053,510 |
| 2020-03-04 | $9.60 | $9.60 | $9.35 | $9.45 | $9.16 | 10,346,110 |
| 2020-03-03 | $9.67 | $9.75 | $9.58 | $9.62 | $9.33 | 7,994,300 |
| 2020-03-02 | $9.55 | $9.63 | $9.38 | $9.60 | $9.31 | 8,753,580 |
| 2020-02-28 | $9.57 | $9.87 | $9.40 | $9.40 | $9.11 | 11,354,390 |
| 2020-02-27 | $9.88 | $9.94 | $9.72 | $9.76 | $9.46 | 8,388,100 |
| 2020-02-26 | $10.03 | $10.15 | $9.77 | $9.83 | $9.53 | 17,647,390 |
| 2020-02-25 | $9.71 | $10.17 | $9.68 | $10.13 | $9.82 | 22,174,620 |
| 2020-02-24 | $9.88 | $9.98 | $9.76 | $9.87 | $9.57 | 11,974,000 |
| 2020-02-21 | $9.73 | $9.87 | $9.64 | $9.83 | $9.53 | 13,378,030 |
| 2020-02-20 | $9.61 | $9.71 | $9.47 | $9.68 | $9.39 | 13,510,680 |
| 2020-02-19 | $9.90 | $9.90 | $9.62 | $9.63 | $9.34 | 15,073,180 |
| 2020-02-18 | $9.97 | $10.05 | $9.77 | $9.96 | $9.66 | 17,137,080 |
| 2020-02-17 | $9.81 | $10.00 | $9.81 | $9.97 | $9.67 | 12,742,870 |
| 2020-02-14 | $9.97 | $10.06 | $9.83 | $9.89 | $9.59 | 11,408,740 |
| 2020-02-13 | $9.98 | $10.06 | $9.71 | $9.85 | $9.55 | 15,265,320 |
| 2020-02-12 | $10.06 | $10.23 | $9.89 | $10.05 | $9.74 | 14,437,850 |
| 2020-02-11 | $10.12 | $10.18 | $9.77 | $10.05 | $9.74 | 19,497,550 |
| 2020-02-10 | $10.59 | $10.59 | $10.02 | $10.24 | $9.93 | 23,613,440 |
| 2020-02-07 | $11.13 | $11.51 | $10.56 | $10.68 | $10.35 | 36,538,100 |
| 2020-02-06 | $11.08 | $11.76 | $10.77 | $11.13 | $10.79 | 53,551,960 |
| 2020-02-05 | $10.21 | $11.25 | $10.06 | $11.09 | $10.75 | 48,257,130 |
| 2020-02-04 | $10.60 | $10.88 | $9.54 | $10.38 | $10.06 | 43,120,160 |
| 2020-02-03 | $9.82 | $10.60 | $9.65 | $10.60 | $10.28 | 56,500,240 |
| 2020-01-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-01-23 | $9.85 | $9.99 | $9.42 | $9.64 | $9.35 | 22,508,870 |
| 2020-01-22 | $10.64 | $10.64 | $9.60 | $9.70 | $9.40 | 30,739,390 |
| 2020-01-21 | $9.58 | $10.29 | $9.53 | $10.29 | $9.98 | 36,205,470 |
| 2020-01-20 | $9.18 | $9.42 | $9.10 | $9.35 | $9.07 | 12,077,890 |
| 2020-01-17 | $8.95 | $9.03 | $8.94 | $8.97 | $8.70 | 2,437,270 |
| 2020-01-16 | $9.04 | $9.05 | $8.94 | $8.95 | $8.68 | 2,864,080 |
| 2020-01-15 | $9.13 | $9.14 | $9.00 | $9.03 | $8.76 | 4,527,100 |
| 2020-01-14 | $9.03 | $9.15 | $9.02 | $9.10 | $8.82 | 6,122,100 |
| 2020-01-13 | $9.03 | $9.04 | $8.93 | $9.04 | $8.76 | 3,512,280 |
| 2020-01-10 | $8.98 | $9.00 | $8.92 | $9.00 | $8.73 | 3,822,800 |
| 2020-01-09 | $8.88 | $8.97 | $8.88 | $8.94 | $8.67 | 3,391,680 |
| 2020-01-08 | $8.95 | $8.98 | $8.82 | $8.83 | $8.56 | 4,715,280 |
| 2020-01-07 | $8.95 | $9.09 | $8.93 | $9.00 | $8.73 | 4,587,420 |
| 2020-01-06 | $8.91 | $9.00 | $8.83 | $8.93 | $8.66 | 5,574,610 |
| 2020-01-03 | $8.94 | $8.96 | $8.88 | $8.93 | $8.66 | 4,661,600 |
| 2020-01-02 | $8.97 | $8.98 | $8.83 | $8.95 | $8.68 | 9,143,220 |
| 2020-01-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.67 | 0 |
| 2019-12-31 | $8.73 | $9.05 | $8.73 | $8.94 | $8.67 | 10,671,820 |
| 2019-12-30 | $8.58 | $8.75 | $8.52 | $8.75 | $8.48 | 4,293,340 |
| 2019-12-27 | $8.69 | $8.73 | $8.60 | $8.61 | $8.35 | 3,922,520 |
| 2019-12-26 | $8.59 | $8.69 | $8.58 | $8.67 | $8.41 | 2,605,080 |
| 2019-12-25 | $8.61 | $8.65 | $8.57 | $8.60 | $8.34 | 2,174,660 |
| 2019-12-24 | $8.56 | $8.63 | $8.54 | $8.62 | $8.36 | 2,804,110 |
| 2019-12-23 | $8.72 | $8.77 | $8.55 | $8.57 | $8.31 | 4,553,030 |
| 2019-12-20 | $8.75 | $8.87 | $8.70 | $8.72 | $8.45 | 4,598,700 |
| 2019-12-19 | $8.69 | $8.78 | $8.65 | $8.75 | $8.48 | 4,235,190 |
| 2019-12-18 | $8.70 | $8.76 | $8.65 | $8.66 | $8.40 | 5,131,400 |
| 2019-12-17 | $8.62 | $8.76 | $8.61 | $8.72 | $8.45 | 6,755,960 |
| 2019-12-16 | $8.60 | $8.63 | $8.51 | $8.63 | $8.37 | 5,383,320 |
| 2019-12-13 | $8.44 | $8.53 | $8.43 | $8.52 | $8.26 | 3,717,210 |
| 2019-12-12 | $8.43 | $8.45 | $8.41 | $8.42 | $8.16 | 2,405,300 |
| 2019-12-11 | $8.48 | $8.51 | $8.41 | $8.42 | $8.16 | 2,472,700 |
| 2019-12-10 | $8.50 | $8.53 | $8.45 | $8.48 | $8.22 | 2,677,910 |
| 2019-12-09 | $8.58 | $8.59 | $8.49 | $8.51 | $8.25 | 3,532,000 |
| 2019-12-06 | $8.51 | $8.56 | $8.47 | $8.55 | $8.29 | 2,125,520 |
| 2019-12-05 | $8.47 | $8.52 | $8.44 | $8.51 | $8.25 | 2,816,130 |
| 2019-12-04 | $8.41 | $8.45 | $8.38 | $8.45 | $8.19 | 1,853,570 |
| 2019-12-03 | $8.38 | $8.47 | $8.33 | $8.46 | $8.20 | 2,132,240 |
| 2019-12-02 | $8.45 | $8.48 | $8.42 | $8.42 | $8.16 | 2,098,830 |
| 2019-11-29 | $8.57 | $8.57 | $8.36 | $8.45 | $8.19 | 5,073,950 |
| 2019-11-28 | $8.51 | $8.62 | $8.51 | $8.58 | $8.32 | 3,543,450 |
| 2019-11-27 | $8.59 | $8.60 | $8.50 | $8.54 | $8.28 | 2,746,310 |
| 2019-11-26 | $8.66 | $8.70 | $8.49 | $8.59 | $8.33 | 3,569,500 |
| 2019-11-25 | $8.59 | $8.67 | $8.52 | $8.66 | $8.40 | 4,738,730 |
| 2019-11-22 | $8.83 | $8.85 | $8.57 | $8.63 | $8.37 | 6,464,040 |
| 2019-11-21 | $8.72 | $8.86 | $8.70 | $8.79 | $8.52 | 5,767,250 |
| 2019-11-20 | $8.73 | $8.88 | $8.67 | $8.77 | $8.50 | 7,812,120 |
| 2019-11-19 | $8.56 | $8.74 | $8.56 | $8.72 | $8.45 | 5,788,690 |
| 2019-11-18 | $8.64 | $8.79 | $8.59 | $8.61 | $8.35 | 7,574,530 |
| 2019-11-15 | $8.82 | $8.82 | $8.64 | $8.64 | $8.38 | 8,484,670 |
| 2019-11-14 | $8.56 | $8.89 | $8.49 | $8.86 | $8.59 | 14,584,360 |
| 2019-11-13 | $8.44 | $8.76 | $8.42 | $8.62 | $8.36 | 12,504,760 |
| 2019-11-12 | $8.35 | $8.42 | $8.25 | $8.36 | $8.11 | 2,893,020 |
| 2019-11-11 | $8.55 | $8.55 | $8.33 | $8.36 | $8.11 | 4,716,800 |
| 2019-11-08 | $8.68 | $8.71 | $8.59 | $8.60 | $8.34 | 4,708,820 |
| 2019-11-07 | $8.50 | $8.72 | $8.44 | $8.68 | $8.42 | 8,172,290 |
| 2019-11-06 | $8.53 | $8.56 | $8.44 | $8.46 | $8.20 | 3,496,350 |
| 2019-11-05 | $8.52 | $8.60 | $8.49 | $8.56 | $8.30 | 4,846,570 |
| 2019-11-04 | $8.68 | $8.73 | $8.50 | $8.52 | $8.26 | 6,350,960 |
| 2019-11-01 | $8.45 | $8.62 | $8.42 | $8.61 | $8.35 | 4,954,870 |
| 2019-10-31 | $8.47 | $8.66 | $8.47 | $8.52 | $8.26 | 5,606,540 |
| 2019-10-30 | $8.47 | $8.56 | $8.41 | $8.49 | $8.23 | 3,482,940 |
| 2019-10-29 | $8.43 | $8.57 | $8.42 | $8.48 | $8.22 | 4,680,080 |
| 2019-10-28 | $8.30 | $8.54 | $8.27 | $8.49 | $8.23 | 5,915,880 |
| 2019-10-25 | $8.23 | $8.28 | $8.15 | $8.27 | $8.02 | 3,167,350 |
| 2019-10-24 | $8.24 | $8.26 | $8.18 | $8.23 | $7.98 | 2,270,000 |
| 2019-10-23 | $8.30 | $8.32 | $8.20 | $8.23 | $7.98 | 2,905,390 |
| 2019-10-22 | $8.26 | $8.31 | $8.22 | $8.31 | $8.06 | 2,491,700 |
| 2019-10-21 | $8.32 | $8.33 | $8.16 | $8.25 | $8.00 | 2,553,260 |
| 2019-10-18 | $8.48 | $8.52 | $8.28 | $8.32 | $8.07 | 3,801,490 |
| 2019-10-17 | $8.47 | $8.65 | $8.45 | $8.52 | $8.26 | 3,354,230 |
| 2019-10-16 | $8.45 | $8.51 | $8.41 | $8.42 | $8.16 | 2,307,650 |
| 2019-10-15 | $8.55 | $8.55 | $8.42 | $8.43 | $8.17 | 2,858,460 |
| 2019-10-14 | $8.49 | $8.60 | $8.49 | $8.56 | $8.30 | 3,751,880 |
| 2019-10-11 | $8.47 | $8.49 | $8.39 | $8.44 | $8.18 | 2,551,240 |
| 2019-10-10 | $8.40 | $8.48 | $8.36 | $8.47 | $8.21 | 2,720,940 |
| 2019-10-09 | $8.27 | $8.42 | $8.22 | $8.41 | $8.15 | 2,972,290 |
| 2019-10-08 | $8.31 | $8.34 | $8.23 | $8.29 | $8.04 | 3,065,990 |
| 2019-10-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.09 | 0 |
| 2019-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.09 | 0 |
| 2019-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.09 | 0 |
| 2019-10-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.09 | 0 |
| 2019-10-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.09 | 0 |
| 2019-09-30 | $8.32 | $8.41 | $8.29 | $8.34 | $8.09 | 2,215,110 |
| 2019-09-27 | $8.29 | $8.42 | $8.29 | $8.34 | $8.09 | 2,741,200 |
| 2019-09-26 | $8.47 | $8.50 | $8.27 | $8.31 | $8.06 | 6,176,740 |
| 2019-09-25 | $8.64 | $8.71 | $8.46 | $8.47 | $8.21 | 5,784,940 |
| 2019-09-24 | $8.66 | $8.72 | $8.57 | $8.63 | $8.37 | 3,811,970 |
| 2019-09-23 | $8.81 | $8.81 | $8.62 | $8.65 | $8.39 | 4,502,970 |
| 2019-09-20 | $8.80 | $8.87 | $8.76 | $8.81 | $8.54 | 3,345,540 |
| 2019-09-19 | $8.78 | $8.81 | $8.71 | $8.81 | $8.54 | 2,638,450 |
| 2019-09-18 | $8.76 | $8.83 | $8.72 | $8.76 | $8.49 | 3,819,030 |
| 2019-09-17 | $9.06 | $9.06 | $8.75 | $8.76 | $8.49 | 6,154,740 |
| 2019-09-16 | $9.05 | $9.12 | $9.03 | $9.06 | $8.78 | 3,363,480 |
| 2019-09-13 | $9.02 | $9.02 | $9.02 | $9.02 | $8.75 | 0 |
| 2019-09-12 | $9.01 | $9.06 | $8.94 | $9.02 | $8.75 | 4,797,620 |
| 2019-09-11 | $9.17 | $9.24 | $8.97 | $9.01 | $8.74 | 6,401,100 |
| 2019-09-10 | $9.12 | $9.22 | $9.04 | $9.13 | $8.85 | 5,118,830 |
| 2019-09-09 | $9.13 | $9.15 | $9.03 | $9.12 | $8.84 | 4,885,170 |
| 2019-09-06 | $9.00 | $9.07 | $8.94 | $9.06 | $8.78 | 4,296,600 |
| 2019-09-05 | $8.94 | $9.11 | $8.93 | $8.98 | $8.71 | 5,803,020 |
| 2019-09-04 | $8.92 | $8.97 | $8.82 | $8.92 | $8.65 | 3,942,000 |
| 2019-09-03 | $8.94 | $9.00 | $8.84 | $8.93 | $8.66 | 4,248,900 |
| 2019-09-02 | $8.74 | $8.93 | $8.72 | $8.93 | $8.66 | 5,575,200 |
| 2019-08-30 | $8.94 | $9.01 | $8.66 | $8.73 | $8.46 | 5,407,900 |
| 2019-08-29 | $8.93 | $8.96 | $8.88 | $8.90 | $8.63 | 3,432,150 |
| 2019-08-28 | $9.01 | $9.05 | $8.89 | $8.91 | $8.64 | 5,263,380 |
| 2019-08-27 | $9.00 | $9.19 | $8.99 | $9.01 | $8.74 | 8,360,150 |
| 2019-08-26 | $8.69 | $9.08 | $8.66 | $8.96 | $8.69 | 8,116,130 |
| 2019-08-23 | $8.76 | $8.94 | $8.70 | $8.91 | $8.64 | 7,209,500 |
| 2019-08-22 | $8.66 | $8.84 | $8.66 | $8.72 | $8.45 | 4,933,590 |
| 2019-08-21 | $8.64 | $8.75 | $8.64 | $8.65 | $8.39 | 3,086,300 |
| 2019-08-20 | $8.70 | $8.73 | $8.63 | $8.67 | $8.41 | 3,483,000 |
| 2019-08-19 | $8.56 | $8.71 | $8.51 | $8.69 | $8.43 | 4,155,870 |
| 2019-08-16 | $8.51 | $8.62 | $8.48 | $8.54 | $8.28 | 2,809,690 |
| 2019-08-15 | $8.34 | $8.63 | $8.29 | $8.54 | $8.28 | 3,643,970 |
| 2019-08-14 | $8.64 | $8.73 | $8.42 | $8.55 | $8.29 | 5,098,340 |
| 2019-08-13 | $8.24 | $8.59 | $8.14 | $8.51 | $8.25 | 4,323,570 |
| 2019-08-12 | $8.20 | $8.29 | $8.13 | $8.28 | $8.03 | 1,375,300 |
| 2019-08-09 | $8.29 | $8.33 | $8.12 | $8.16 | $7.91 | 2,102,640 |
| 2019-08-08 | $8.24 | $8.29 | $8.21 | $8.25 | $8.00 | 1,445,260 |
| 2019-08-07 | $8.24 | $8.28 | $8.20 | $8.20 | $7.95 | 1,519,900 |
| 2019-08-06 | $8.37 | $8.37 | $8.07 | $8.20 | $7.95 | 3,897,670 |
| 2019-08-05 | $8.59 | $8.62 | $8.43 | $8.45 | $8.19 | 3,320,360 |
| 2019-08-02 | $8.70 | $8.75 | $8.54 | $8.60 | $8.34 | 4,509,770 |
| 2019-08-01 | $8.90 | $8.90 | $8.80 | $8.82 | $8.55 | 2,685,090 |
| 2019-07-31 | $8.95 | $9.00 | $8.88 | $8.90 | $8.63 | 2,303,500 |
| 2019-07-30 | $8.86 | $9.03 | $8.86 | $9.00 | $8.73 | 2,063,360 |
| 2019-07-29 | $8.94 | $8.99 | $8.83 | $8.90 | $8.63 | 2,142,620 |
| 2019-07-26 | $8.90 | $8.97 | $8.88 | $8.96 | $8.69 | 1,838,570 |
| 2019-07-25 | $8.89 | $8.92 | $8.87 | $8.90 | $8.63 | 1,471,500 |
| 2019-07-24 | $8.83 | $8.93 | $8.82 | $8.89 | $8.62 | 1,859,740 |
| 2019-07-23 | $8.81 | $8.86 | $8.77 | $8.83 | $8.56 | 1,744,710 |
| 2019-07-22 | $8.96 | $8.98 | $8.73 | $8.80 | $8.53 | 2,772,090 |
| 2019-07-19 | $8.97 | $9.03 | $8.95 | $8.96 | $8.69 | 1,883,190 |
| 2019-07-18 | $9.02 | $9.03 | $8.92 | $8.95 | $8.68 | 2,965,890 |
| 2019-07-17 | $9.20 | $9.20 | $9.07 | $9.07 | $8.79 | 3,864,400 |
| 2019-07-16 | $9.11 | $9.24 | $9.10 | $9.20 | $8.92 | 3,697,790 |
| 2019-07-15 | $9.12 | $9.15 | $8.91 | $9.15 | $8.87 | 3,610,840 |
| 2019-07-12 | $9.10 | $9.16 | $9.05 | $9.15 | $8.87 | 3,436,720 |
| 2019-07-11 | $9.08 | $9.14 | $8.99 | $9.09 | $8.81 | 2,824,020 |
| 2019-07-10 | $8.96 | $9.13 | $8.91 | $9.02 | $8.75 | 3,515,570 |
| 2019-07-09 | $8.95 | $9.02 | $8.87 | $8.95 | $8.68 | 2,645,000 |
| 2019-07-08 | $9.15 | $9.15 | $8.91 | $8.96 | $8.69 | 3,670,840 |
| 2019-07-05 | $9.11 | $9.17 | $9.07 | $9.17 | $8.89 | 2,366,070 |
| 2019-07-04 | $9.13 | $9.19 | $9.03 | $9.10 | $8.82 | 2,507,100 |
| 2019-07-03 | $9.17 | $9.17 | $9.07 | $9.13 | $8.85 | 3,195,890 |
| 2019-07-02 | $9.12 | $9.18 | $9.08 | $9.18 | $8.90 | 4,071,400 |
| 2019-07-01 | $9.02 | $9.15 | $9.02 | $9.14 | $8.86 | 4,807,230 |
| 2019-06-28 | $9.06 | $9.06 | $8.86 | $8.92 | $8.65 | 3,110,610 |
| 2019-06-27 | $8.94 | $9.14 | $8.93 | $9.07 | $8.79 | 4,308,090 |
| 2019-06-26 | $8.87 | $8.94 | $8.84 | $8.93 | $8.66 | 2,257,250 |
| 2019-06-25 | $9.09 | $9.10 | $8.90 | $8.98 | $8.61 | 4,340,560 |
| 2019-06-24 | $9.18 | $9.23 | $9.06 | $9.10 | $8.73 | 3,201,560 |
| 2019-06-21 | $9.14 | $9.21 | $9.13 | $9.17 | $8.79 | 4,334,380 |
| 2019-06-20 | $8.96 | $9.21 | $8.95 | $9.13 | $8.75 | 7,105,090 |
| 2019-06-19 | $9.01 | $9.09 | $8.94 | $8.96 | $8.59 | 4,052,950 |
| 2019-06-18 | $8.85 | $8.90 | $8.81 | $8.88 | $8.51 | 1,396,780 |
| 2019-06-17 | $8.85 | $8.95 | $8.81 | $8.84 | $8.48 | 2,106,510 |
| 2019-06-14 | $8.95 | $8.98 | $8.82 | $8.84 | $8.48 | 1,779,630 |
| 2019-06-13 | $8.96 | $8.98 | $8.88 | $8.95 | $8.58 | 1,607,220 |
| 2019-06-12 | $8.92 | $9.01 | $8.92 | $8.96 | $8.59 | 2,313,870 |
| 2019-06-11 | $8.71 | $8.97 | $8.69 | $8.97 | $8.60 | 3,646,760 |
| 2019-06-10 | $8.69 | $8.74 | $8.63 | $8.72 | $8.36 | 1,658,300 |
| 2019-06-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.29 | 0 |
| 2019-06-06 | $8.79 | $8.81 | $8.63 | $8.65 | $8.29 | 2,803,900 |
| 2019-06-05 | $8.92 | $8.95 | $8.76 | $8.80 | $8.44 | 4,371,590 |
| 2019-06-04 | $8.93 | $8.95 | $8.80 | $8.86 | $8.50 | 2,293,080 |
| 2019-06-03 | $9.04 | $9.09 | $8.91 | $8.94 | $8.57 | 3,633,610 |
| 2019-05-31 | $9.09 | $9.14 | $9.01 | $9.05 | $8.68 | 1,832,100 |
| 2019-05-30 | $9.13 | $9.16 | $9.03 | $9.09 | $8.72 | 2,499,010 |
| 2019-05-29 | $9.16 | $9.26 | $9.15 | $9.20 | $8.82 | 2,941,570 |
| 2019-05-28 | $9.17 | $9.27 | $9.15 | $9.19 | $8.81 | 3,271,010 |
| 2019-05-27 | $9.06 | $9.22 | $9.01 | $9.19 | $8.81 | 3,527,850 |
| 2019-05-24 | $9.00 | $9.08 | $8.96 | $9.06 | $8.69 | 2,209,500 |
| 2019-05-23 | $9.13 | $9.13 | $8.99 | $9.03 | $8.66 | 3,422,990 |
| 2019-05-22 | $9.31 | $9.31 | $9.08 | $9.18 | $8.80 | 2,968,220 |
| 2019-05-21 | $9.16 | $9.36 | $9.12 | $9.31 | $8.93 | 2,613,900 |
| 2019-05-20 | $9.22 | $9.26 | $8.97 | $9.17 | $8.79 | 3,724,620 |
| 2019-05-17 | $9.55 | $9.56 | $9.21 | $9.27 | $8.89 | 4,369,140 |
| 2019-05-16 | $9.37 | $9.57 | $9.35 | $9.56 | $9.17 | 5,253,700 |
| 2019-05-15 | $9.30 | $9.39 | $9.25 | $9.36 | $8.97 | 4,076,100 |
| 2019-05-14 | $9.32 | $9.40 | $9.23 | $9.24 | $8.86 | 3,539,510 |
| 2019-05-13 | $9.35 | $9.42 | $9.31 | $9.38 | $8.99 | 2,989,460 |
| 2019-05-10 | $9.29 | $9.47 | $9.17 | $9.46 | $9.07 | 6,087,660 |
| 2019-05-09 | $9.21 | $9.34 | $9.20 | $9.23 | $8.85 | 3,387,500 |
| 2019-05-08 | $9.15 | $9.43 | $9.08 | $9.28 | $8.90 | 3,535,730 |
| 2019-05-07 | $9.29 | $9.46 | $9.20 | $9.35 | $8.96 | 4,848,130 |
| 2019-05-06 | $9.82 | $9.82 | $9.18 | $9.25 | $8.87 | 8,996,590 |
| 2019-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.62 | 0 |
| 2019-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $9.62 | 0 |
| 2019-05-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.62 | 0 |
| 2019-04-30 | $9.90 | $10.03 | $9.83 | $10.03 | $9.62 | 4,732,700 |
| 2019-04-29 | $10.00 | $10.11 | $9.78 | $9.85 | $9.44 | 6,965,510 |
| 2019-04-26 | $10.15 | $10.24 | $9.96 | $10.03 | $9.62 | 5,897,680 |
| 2019-04-25 | $10.51 | $10.69 | $10.09 | $10.17 | $9.75 | 9,158,210 |
| 2019-04-24 | $10.47 | $10.58 | $10.38 | $10.57 | $10.13 | 4,107,960 |
| 2019-04-23 | $10.60 | $10.64 | $10.41 | $10.43 | $10.00 | 5,602,290 |
| 2019-04-22 | $10.82 | $10.87 | $10.56 | $10.61 | $10.17 | 8,280,010 |
| 2019-04-19 | $10.86 | $10.95 | $10.69 | $10.82 | $10.37 | 7,003,300 |
| 2019-04-18 | $10.95 | $10.95 | $10.77 | $10.82 | $10.37 | 4,762,700 |
| 2019-04-17 | $10.90 | $10.98 | $10.82 | $10.94 | $10.49 | 6,695,920 |
| 2019-04-16 | $10.75 | $10.94 | $10.66 | $10.92 | $10.47 | 6,023,550 |
| 2019-04-15 | $10.94 | $11.13 | $10.71 | $10.73 | $10.29 | 8,176,170 |
| 2019-04-12 | $10.98 | $11.08 | $10.76 | $10.93 | $10.48 | 9,007,000 |
| 2019-04-11 | $11.49 | $11.71 | $10.97 | $11.14 | $10.68 | 16,534,900 |
| 2019-04-10 | $11.11 | $11.56 | $11.07 | $11.40 | $10.93 | 16,921,000 |
| 2019-04-09 | $10.99 | $11.28 | $10.82 | $11.26 | $10.80 | 13,475,500 |
| 2019-04-08 | $11.28 | $11.58 | $10.83 | $11.06 | $10.60 | 18,521,240 |
| 2019-04-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.41 | 0 |
| 2019-04-04 | $10.77 | $10.92 | $10.61 | $10.86 | $10.41 | 14,539,830 |
| 2019-04-03 | $10.50 | $11.07 | $10.46 | $10.80 | $10.36 | 18,197,410 |
| 2019-04-02 | $10.46 | $10.65 | $10.37 | $10.44 | $10.01 | 12,120,570 |
| 2019-04-01 | $10.04 | $10.52 | $9.99 | $10.48 | $10.05 | 20,130,840 |
| 2019-03-29 | $9.90 | $10.19 | $9.75 | $10.17 | $9.75 | 12,281,660 |
| 2019-03-28 | $10.33 | $10.51 | $9.79 | $9.84 | $9.43 | 21,627,160 |
| 2019-03-27 | $9.99 | $10.25 | $9.89 | $10.21 | $9.79 | 6,486,360 |
| 2019-03-26 | $10.37 | $10.40 | $9.88 | $9.94 | $9.53 | 9,224,590 |
| 2019-03-25 | $10.48 | $10.54 | $10.33 | $10.35 | $9.92 | 7,972,200 |
| 2019-03-22 | $10.23 | $10.56 | $10.15 | $10.55 | $10.12 | 10,132,660 |
| 2019-03-21 | $10.16 | $10.32 | $10.10 | $10.18 | $9.76 | 8,667,890 |
| 2019-03-20 | $10.20 | $10.31 | $10.03 | $10.22 | $9.80 | 7,213,200 |
| 2019-03-19 | $10.32 | $10.33 | $10.13 | $10.23 | $9.81 | 5,862,240 |
| 2019-03-18 | $10.00 | $10.31 | $9.97 | $10.31 | $9.89 | 8,661,600 |
| 2019-03-15 | $9.86 | $10.09 | $9.81 | $10.01 | $9.60 | 5,535,670 |
| 2019-03-14 | $9.95 | $10.08 | $9.72 | $9.92 | $9.51 | 6,385,000 |
| 2019-03-13 | $10.15 | $10.17 | $9.89 | $9.95 | $9.54 | 6,963,070 |
| 2019-03-12 | $10.25 | $10.45 | $9.99 | $10.17 | $9.75 | 10,807,860 |
| 2019-03-11 | $9.73 | $10.16 | $9.73 | $10.16 | $9.74 | 8,270,140 |
| 2019-03-08 | $10.05 | $10.17 | $9.70 | $9.71 | $9.31 | 8,767,970 |
| 2019-03-07 | $10.18 | $10.26 | $10.04 | $10.16 | $9.74 | 7,389,910 |
| 2019-03-06 | $10.16 | $10.22 | $10.00 | $10.17 | $9.75 | 7,747,520 |
| 2019-03-05 | $9.90 | $10.11 | $9.85 | $10.10 | $9.68 | 8,025,450 |
| 2019-03-04 | $9.80 | $10.08 | $9.80 | $9.91 | $9.50 | 9,740,870 |
| 2019-03-01 | $9.79 | $9.87 | $9.67 | $9.78 | $9.38 | 5,477,840 |
| 2019-02-28 | $9.61 | $9.90 | $9.60 | $9.78 | $9.38 | 7,942,690 |
| 2019-02-27 | $9.60 | $9.74 | $9.51 | $9.68 | $9.28 | 8,775,720 |
| 2019-02-26 | $9.58 | $9.90 | $9.47 | $9.70 | $9.30 | 11,320,370 |
| 2019-02-25 | $9.23 | $9.61 | $9.19 | $9.58 | $9.19 | 9,573,240 |
| 2019-02-22 | $9.10 | $9.18 | $9.00 | $9.18 | $8.80 | 4,877,090 |
| 2019-02-21 | $9.11 | $9.20 | $9.02 | $9.08 | $8.71 | 5,258,200 |
| 2019-02-20 | $9.16 | $9.17 | $9.01 | $9.14 | $8.76 | 4,395,400 |
| 2019-02-19 | $9.28 | $9.28 | $9.10 | $9.17 | $8.79 | 4,699,300 |
| 2019-02-18 | $8.99 | $9.28 | $8.99 | $9.28 | $8.90 | 7,177,270 |
| 2019-02-15 | $8.96 | $9.04 | $8.92 | $8.99 | $8.62 | 3,999,150 |
| 2019-02-14 | $9.03 | $9.09 | $8.88 | $9.00 | $8.63 | 6,337,790 |
| 2019-02-13 | $8.97 | $9.08 | $8.88 | $9.05 | $8.68 | 4,846,760 |
| 2019-02-12 | $8.70 | $9.02 | $8.62 | $9.00 | $8.63 | 5,315,430 |
| 2019-02-11 | $8.55 | $8.70 | $8.52 | $8.69 | $8.33 | 4,632,400 |
| 2019-02-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.22 | 0 |
| 2019-02-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.22 | 0 |
| 2019-02-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.22 | 0 |
| 2019-02-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.22 | 0 |
| 2019-02-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.22 | 0 |
| 2019-02-01 | $8.55 | $8.58 | $8.37 | $8.57 | $8.22 | 3,762,830 |
| 2019-01-31 | $8.51 | $8.59 | $8.42 | $8.47 | $8.12 | 1,722,490 |
| 2019-01-30 | $8.48 | $8.56 | $8.40 | $8.44 | $8.09 | 1,970,500 |
| 2019-01-29 | $8.64 | $8.64 | $8.36 | $8.49 | $8.14 | 2,736,020 |
| 2019-01-28 | $8.69 | $8.73 | $8.60 | $8.64 | $8.28 | 2,976,840 |
| 2019-01-25 | $8.74 | $8.82 | $8.62 | $8.68 | $8.32 | 3,128,250 |
| 2019-01-24 | $8.77 | $8.81 | $8.66 | $8.73 | $8.37 | 3,104,230 |
| 2019-01-23 | $8.50 | $8.85 | $8.50 | $8.81 | $8.45 | 8,427,550 |
| 2019-01-22 | $9.09 | $9.14 | $8.91 | $8.95 | $8.58 | 2,423,470 |
| 2019-01-21 | $9.22 | $9.22 | $9.05 | $9.10 | $8.73 | 2,867,690 |
| 2019-01-18 | $8.96 | $9.20 | $8.96 | $9.19 | $8.81 | 3,587,090 |
| 2019-01-17 | $9.11 | $9.14 | $8.95 | $9.00 | $8.63 | 2,009,230 |
| 2019-01-16 | $9.05 | $9.10 | $9.00 | $9.03 | $8.66 | 1,715,400 |
| 2019-01-15 | $8.88 | $9.05 | $8.88 | $9.05 | $8.68 | 1,716,890 |
| 2019-01-14 | $9.12 | $9.12 | $8.91 | $8.95 | $8.58 | 1,610,700 |
| 2019-01-11 | $8.99 | $9.09 | $8.94 | $9.07 | $8.70 | 1,479,640 |
| 2019-01-10 | $8.92 | $9.04 | $8.87 | $8.95 | $8.58 | 865,340 |
| 2019-01-09 | $8.86 | $9.07 | $8.85 | $8.92 | $8.55 | 2,634,300 |
| 2019-01-08 | $9.02 | $9.05 | $8.82 | $8.86 | $8.50 | 2,233,640 |
| 2019-01-07 | $8.95 | $9.06 | $8.91 | $9.02 | $8.65 | 1,864,190 |
| 2019-01-04 | $8.52 | $8.94 | $8.50 | $8.86 | $8.50 | 2,234,580 |
| 2019-01-03 | $8.69 | $8.80 | $8.51 | $8.61 | $8.26 | 2,858,240 |
| 2019-01-02 | $9.15 | $9.15 | $8.64 | $8.65 | $8.29 | 5,575,160 |
| 2019-01-01 | $9.14 | $9.14 | $9.14 | $9.14 | $8.76 | 0 |
| 2018-12-31 | $9.14 | $9.14 | $9.14 | $9.14 | $8.76 | 0 |
| 2018-12-28 | $8.81 | $9.15 | $8.81 | $9.14 | $8.76 | 2,281,800 |
| 2018-12-27 | $9.06 | $9.12 | $8.80 | $8.86 | $8.50 | 1,595,330 |
| 2018-12-26 | $8.93 | $9.00 | $8.91 | $8.98 | $8.61 | 1,072,440 |
| 2018-12-25 | $9.00 | $9.00 | $8.77 | $8.98 | $8.61 | 1,550,820 |
| 2018-12-24 | $8.88 | $9.02 | $8.83 | $8.98 | $8.61 | 1,737,630 |
| 2018-12-21 | $8.96 | $9.04 | $8.77 | $8.90 | $8.53 | 2,277,000 |
| 2018-12-20 | $8.91 | $9.06 | $8.91 | $8.98 | $8.61 | 1,382,020 |
| 2018-12-19 | $9.10 | $9.11 | $8.93 | $8.96 | $8.59 | 1,565,230 |
| 2018-12-18 | $9.03 | $9.13 | $8.95 | $9.08 | $8.71 | 1,889,030 |
| 2018-12-17 | $9.27 | $9.27 | $8.86 | $9.07 | $8.70 | 3,566,150 |
| 2018-12-14 | $9.40 | $9.45 | $9.24 | $9.28 | $8.90 | 2,239,330 |
| 2018-12-13 | $9.29 | $9.48 | $9.15 | $9.44 | $9.05 | 3,959,750 |
| 2018-12-12 | $9.30 | $9.39 | $9.20 | $9.26 | $8.88 | 2,496,300 |
| 2018-12-11 | $9.49 | $9.49 | $9.20 | $9.30 | $8.92 | 2,833,660 |
| 2018-12-10 | $9.45 | $9.53 | $9.16 | $9.40 | $9.01 | 4,877,750 |
| 2018-12-07 | $10.32 | $10.37 | $9.50 | $9.55 | $9.16 | 8,196,670 |
| 2018-12-06 | $10.89 | $10.89 | $10.26 | $10.30 | $9.88 | 5,934,790 |
| 2018-12-05 | $10.60 | $11.03 | $10.50 | $10.96 | $10.51 | 6,085,610 |
| 2018-12-04 | $10.60 | $10.76 | $10.59 | $10.70 | $10.26 | 2,679,160 |
| 2018-12-03 | $10.69 | $10.80 | $10.53 | $10.63 | $10.19 | 3,832,450 |
| 2018-11-30 | $10.35 | $10.64 | $10.16 | $10.54 | $10.11 | 2,832,480 |
| 2018-11-29 | $10.59 | $10.67 | $10.45 | $10.45 | $10.02 | 1,883,370 |
| 2018-11-28 | $10.52 | $10.57 | $10.32 | $10.53 | $10.10 | 1,878,470 |
| 2018-11-27 | $10.38 | $10.54 | $10.14 | $10.40 | $9.97 | 2,881,970 |
| 2018-11-26 | $10.38 | $10.48 | $10.02 | $10.29 | $9.87 | 3,359,110 |
| 2018-11-23 | $10.89 | $10.93 | $10.40 | $10.50 | $10.07 | 2,779,090 |
| 2018-11-22 | $10.69 | $11.02 | $10.66 | $10.80 | $10.36 | 3,647,200 |
| 2018-11-21 | $10.51 | $10.80 | $10.48 | $10.69 | $10.25 | 3,967,430 |
| 2018-11-20 | $10.82 | $10.98 | $10.52 | $10.64 | $10.20 | 4,243,820 |
| 2018-11-19 | $10.89 | $10.96 | $10.78 | $10.83 | $10.38 | 2,530,470 |
| 2018-11-16 | $10.90 | $10.99 | $10.76 | $10.90 | $10.45 | 2,804,820 |
| 2018-11-15 | $10.84 | $10.96 | $10.75 | $10.90 | $10.45 | 3,819,700 |
| 2018-11-14 | $10.75 | $11.04 | $10.75 | $10.93 | $10.48 | 3,158,430 |
| 2018-11-13 | $10.48 | $11.03 | $10.41 | $10.75 | $10.31 | 6,388,370 |
| 2018-11-12 | $10.20 | $10.60 | $10.18 | $10.57 | $10.13 | 2,926,080 |
| 2018-11-09 | $10.12 | $10.34 | $10.04 | $10.25 | $9.83 | 2,733,410 |
| 2018-11-08 | $10.42 | $10.42 | $10.13 | $10.16 | $9.74 | 2,458,650 |
| 2018-11-07 | $10.11 | $10.37 | $10.07 | $10.27 | $9.85 | 3,547,210 |
| 2018-11-06 | $10.00 | $10.13 | $10.00 | $10.11 | $9.69 | 1,817,420 |
| 2018-11-05 | $10.08 | $10.17 | $9.92 | $10.10 | $9.68 | 2,876,650 |
| 2018-11-02 | $9.95 | $10.14 | $9.95 | $10.03 | $9.62 | 6,593,840 |
| 2018-11-01 | $9.72 | $9.91 | $9.65 | $9.66 | $9.26 | 2,287,810 |
| 2018-10-31 | $9.49 | $9.81 | $9.49 | $9.66 | $9.26 | 3,474,150 |
| 2018-10-30 | $9.22 | $9.57 | $9.09 | $9.49 | $9.10 | 4,540,100 |
| 2018-10-29 | $9.25 | $9.39 | $9.13 | $9.22 | $8.84 | 2,801,250 |
| 2018-10-26 | $9.07 | $9.45 | $9.07 | $9.31 | $8.93 | 5,419,100 |
| 2018-10-25 | $8.73 | $8.89 | $8.68 | $8.87 | $8.50 | 1,227,700 |
| 2018-10-24 | $8.88 | $9.05 | $8.85 | $8.94 | $8.57 | 1,299,450 |
| 2018-10-23 | $9.07 | $9.18 | $8.89 | $8.94 | $8.57 | 1,889,220 |
| 2018-10-22 | $8.94 | $9.37 | $8.85 | $9.10 | $8.73 | 3,109,790 |
| 2018-10-19 | $8.65 | $8.90 | $8.49 | $8.84 | $8.48 | 1,639,510 |
| 2018-10-18 | $8.70 | $8.90 | $8.54 | $8.70 | $8.34 | 1,684,020 |
| 2018-10-17 | $8.80 | $8.88 | $8.57 | $8.78 | $8.42 | 1,333,760 |
| 2018-10-16 | $9.14 | $9.14 | $8.65 | $8.72 | $8.36 | 2,284,180 |
| 2018-10-15 | $9.38 | $9.50 | $9.01 | $9.07 | $8.70 | 2,071,990 |
| 2018-10-12 | $9.56 | $9.70 | $9.16 | $9.38 | $8.99 | 4,695,680 |
| 2018-10-11 | $9.90 | $9.90 | $9.42 | $9.73 | $9.33 | 6,343,380 |
| 2018-10-10 | $9.91 | $10.12 | $9.85 | $10.11 | $9.69 | 2,730,650 |
| 2018-10-09 | $9.84 | $9.98 | $9.74 | $9.90 | $9.49 | 2,440,310 |
| 2018-10-08 | $10.04 | $10.06 | $9.81 | $9.87 | $9.46 | 1,713,880 |
| 2018-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
| 2018-10-04 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
| 2018-10-03 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
| 2018-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
| 2018-10-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
| 2018-09-28 | $10.04 | $10.21 | $10.04 | $10.17 | $9.75 | 1,691,430 |
| 2018-09-27 | $10.10 | $10.15 | $9.97 | $10.04 | $9.63 | 1,668,400 |
| 2018-09-26 | $10.15 | $10.19 | $9.98 | $10.12 | $9.70 | 2,604,340 |
| 2018-09-25 | $10.15 | $10.15 | $10.02 | $10.15 | $9.73 | 1,752,360 |
| 2018-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.73 | 0 |
| 2018-09-21 | $10.07 | $10.21 | $10.06 | $10.15 | $9.73 | 2,246,790 |
| 2018-09-20 | $9.98 | $10.11 | $9.91 | $10.00 | $9.59 | 2,305,240 |
| 2018-09-19 | $9.81 | $10.03 | $9.80 | $9.98 | $9.57 | 2,770,650 |
| 2018-09-18 | $9.65 | $9.90 | $9.55 | $9.88 | $9.47 | 3,644,990 |
| 2018-09-17 | $9.74 | $9.75 | $9.57 | $9.65 | $9.25 | 2,879,580 |
| 2018-09-14 | $9.73 | $9.79 | $9.62 | $9.75 | $9.35 | 2,087,740 |
| 2018-09-13 | $9.66 | $9.78 | $9.60 | $9.74 | $9.34 | 3,354,250 |
| 2018-09-12 | $9.57 | $9.65 | $9.48 | $9.60 | $9.20 | 1,605,880 |
| 2018-09-11 | $9.68 | $9.80 | $9.48 | $9.54 | $9.15 | 2,531,650 |
| 2018-09-10 | $9.86 | $9.86 | $9.69 | $9.70 | $9.30 | 1,478,340 |
| 2018-09-07 | $9.78 | $9.95 | $9.75 | $9.89 | $9.48 | 1,769,810 |
| 2018-09-06 | $9.87 | $9.95 | $9.74 | $9.76 | $9.36 | 2,390,240 |
| 2018-09-05 | $10.05 | $10.07 | $9.88 | $9.89 | $9.48 | 1,416,060 |
| 2018-09-04 | $10.02 | $10.10 | $9.93 | $10.05 | $9.64 | 1,542,020 |
| 2018-09-03 | $9.97 | $10.05 | $9.78 | $10.02 | $9.61 | 2,235,380 |
| 2018-08-31 | $10.02 | $10.14 | $9.88 | $9.97 | $9.56 | 2,508,930 |
| 2018-08-30 | $10.07 | $10.21 | $10.02 | $10.09 | $9.67 | 1,943,960 |
| 2018-08-29 | $10.27 | $10.27 | $10.05 | $10.09 | $9.67 | 1,900,780 |
| 2018-08-28 | $10.33 | $10.34 | $10.20 | $10.28 | $9.86 | 1,941,300 |
| 2018-08-27 | $10.17 | $10.33 | $10.12 | $10.28 | $9.86 | 2,467,580 |
| 2018-08-24 | $10.03 | $10.13 | $10.00 | $10.10 | $9.68 | 1,517,110 |
| 2018-08-23 | $10.05 | $10.14 | $9.98 | $10.10 | $9.68 | 1,701,980 |
| 2018-08-22 | $10.12 | $10.16 | $10.03 | $10.09 | $9.67 | 1,749,580 |
| 2018-08-21 | $9.98 | $10.22 | $9.90 | $10.19 | $9.77 | 3,149,200 |
| 2018-08-20 | $10.08 | $10.13 | $9.83 | $10.00 | $9.59 | 5,292,120 |
| 2018-08-17 | $10.56 | $10.63 | $9.99 | $10.10 | $9.68 | 5,477,860 |
| 2018-08-16 | $10.46 | $10.64 | $10.42 | $10.43 | $10.00 | 3,538,740 |
| 2018-08-15 | $10.76 | $10.79 | $10.52 | $10.58 | $10.14 | 3,652,200 |
| 2018-08-14 | $10.63 | $10.80 | $10.54 | $10.74 | $10.30 | 5,232,940 |
| 2018-08-13 | $10.52 | $10.69 | $10.46 | $10.66 | $10.22 | 5,061,180 |
| 2018-08-10 | $10.55 | $10.70 | $10.47 | $10.68 | $10.24 | 8,401,420 |
| 2018-08-09 | $10.71 | $10.86 | $10.40 | $10.55 | $10.12 | 12,201,850 |
| 2018-08-08 | $10.33 | $11.00 | $10.33 | $10.51 | $10.08 | 12,506,570 |
| 2018-08-07 | $9.85 | $10.32 | $9.85 | $10.30 | $9.88 | 3,317,010 |
| 2018-08-06 | $9.95 | $9.95 | $9.72 | $9.84 | $9.43 | 1,411,880 |
| 2018-08-03 | $9.92 | $10.02 | $9.84 | $9.92 | $9.51 | 1,942,750 |
| 2018-08-02 | $10.10 | $10.13 | $9.70 | $9.92 | $9.51 | 3,357,960 |
| 2018-08-01 | $10.51 | $10.55 | $10.12 | $10.13 | $9.71 | 3,885,510 |
| 2018-07-31 | $10.48 | $10.53 | $10.41 | $10.47 | $10.04 | 2,038,730 |
| 2018-07-30 | $10.63 | $10.68 | $10.40 | $10.47 | $10.04 | 3,266,900 |
| 2018-07-27 | $10.79 | $10.94 | $10.67 | $10.69 | $10.25 | 3,475,500 |
| 2018-07-26 | $10.90 | $11.03 | $10.71 | $10.79 | $10.35 | 2,667,850 |
| 2018-07-25 | $10.77 | $10.98 | $10.74 | $10.91 | $10.46 | 3,588,600 |
| 2018-07-24 | $10.60 | $10.88 | $10.52 | $10.86 | $10.41 | 6,355,800 |
| 2018-07-23 | $10.37 | $10.60 | $10.35 | $10.42 | $9.99 | 4,329,210 |
| 2018-07-20 | $10.71 | $10.78 | $10.39 | $10.69 | $10.25 | 4,964,510 |
| 2018-07-19 | $11.08 | $11.68 | $10.73 | $10.79 | $10.35 | 8,936,930 |
| 2018-07-18 | $10.53 | $10.72 | $10.47 | $10.65 | $10.21 | 2,848,090 |
| 2018-07-17 | $10.61 | $10.86 | $10.45 | $10.57 | $10.13 | 3,366,690 |
| 2018-07-16 | $10.78 | $10.79 | $10.36 | $10.63 | $10.19 | 3,706,290 |
| 2018-07-13 | $10.27 | $10.85 | $10.27 | $10.63 | $10.19 | 5,256,050 |
| 2018-07-12 | $9.98 | $10.32 | $9.96 | $10.24 | $9.82 | 3,421,290 |
| 2018-07-11 | $9.99 | $10.03 | $9.85 | $9.96 | $9.55 | 2,431,650 |
| 2018-07-10 | $10.09 | $10.28 | $10.06 | $10.22 | $9.80 | 2,379,800 |
| 2018-07-09 | $9.82 | $10.19 | $9.78 | $10.12 | $9.70 | 3,561,480 |
| 2018-07-06 | $9.99 | $10.05 | $9.59 | $9.80 | $9.40 | 3,105,650 |
| 2018-07-05 | $10.11 | $10.20 | $9.91 | $10.00 | $9.59 | 3,068,180 |
| 2018-07-04 | $10.18 | $10.40 | $10.15 | $10.21 | $9.79 | 3,245,900 |
| 2018-07-03 | $10.00 | $10.16 | $9.90 | $10.14 | $9.72 | 2,590,630 |
| 2018-07-02 | $10.38 | $10.40 | $9.95 | $9.99 | $9.58 | 2,685,540 |
| 2018-06-29 | $10.24 | $10.47 | $10.16 | $10.40 | $9.97 | 3,488,630 |
| 2018-06-28 | $10.30 | $10.43 | $10.16 | $10.16 | $9.74 | 1,122,720 |
| 2018-06-27 | $10.44 | $10.51 | $10.25 | $10.33 | $9.90 | 1,582,500 |
| 2018-06-26 | $10.00 | $10.46 | $10.00 | $10.43 | $10.00 | 1,651,000 |
| 2018-06-25 | $10.40 | $10.49 | $10.33 | $10.38 | $9.95 | 1,729,590 |
| 2018-06-22 | $10.09 | $10.40 | $10.01 | $10.36 | $9.93 | 2,653,600 |
| 2018-06-21 | $10.55 | $10.67 | $9.92 | $10.30 | $9.88 | 5,919,890 |
| 2018-06-20 | $10.34 | $10.74 | $10.22 | $10.51 | $10.08 | 3,005,310 |
| 2018-06-19 | $10.85 | $11.03 | $10.22 | $10.35 | $9.92 | 4,250,300 |
| 2018-06-18 | $11.06 | $11.06 | $11.06 | $11.06 | $10.60 | 0 |
| 2018-06-15 | $11.27 | $11.28 | $10.96 | $11.06 | $10.60 | 2,544,220 |
| 2018-06-14 | $11.20 | $11.44 | $11.11 | $11.23 | $10.77 | 1,339,840 |
| 2018-06-13 | $11.44 | $11.54 | $11.23 | $11.25 | $10.74 | 2,664,700 |
| 2018-06-12 | $11.53 | $11.60 | $11.16 | $11.53 | $11.01 | 5,631,370 |
| 2018-06-11 | $11.69 | $11.84 | $11.44 | $11.53 | $11.01 | 2,784,360 |
| 2018-06-08 | $12.14 | $12.14 | $11.59 | $11.73 | $11.20 | 5,554,210 |
| 2018-06-07 | $12.26 | $12.33 | $12.10 | $12.14 | $11.59 | 2,665,970 |
| 2018-06-06 | $12.07 | $12.45 | $11.86 | $12.26 | $11.70 | 5,679,720 |
| 2018-06-05 | $11.80 | $12.07 | $11.80 | $12.04 | $11.49 | 3,388,030 |
| 2018-06-04 | $11.90 | $11.97 | $11.69 | $11.80 | $11.26 | 4,447,110 |
| 2018-06-01 | $12.00 | $12.35 | $11.82 | $11.85 | $11.31 | 5,310,320 |
| 2018-05-31 | $11.68 | $12.14 | $11.68 | $12.08 | $11.53 | 5,497,690 |
| 2018-05-30 | $11.98 | $11.98 | $11.34 | $11.64 | $11.11 | 9,215,160 |
| 2018-05-29 | $12.35 | $12.65 | $12.16 | $12.19 | $11.64 | 7,179,580 |
| 2018-05-28 | $12.48 | $12.50 | $12.07 | $12.35 | $11.79 | 7,969,820 |
| 2018-05-25 | $12.33 | $12.60 | $12.28 | $12.42 | $11.86 | 6,548,310 |
| 2018-05-24 | $12.22 | $12.44 | $12.18 | $12.34 | $11.78 | 4,180,240 |
| 2018-05-23 | $12.31 | $12.53 | $12.22 | $12.26 | $11.70 | 5,637,060 |
| 2018-05-22 | $12.18 | $12.38 | $12.09 | $12.37 | $11.81 | 5,580,980 |
| 2018-05-21 | $12.21 | $12.28 | $12.12 | $12.20 | $11.65 | 4,415,620 |
| 2018-05-18 | $12.35 | $12.37 | $12.02 | $12.18 | $11.63 | 8,579,330 |
| 2018-05-17 | $12.57 | $12.62 | $12.30 | $12.45 | $11.88 | 7,777,290 |
| 2018-05-16 | $12.08 | $12.86 | $12.03 | $12.63 | $12.06 | 14,671,850 |
| 2018-05-15 | $12.01 | $12.17 | $11.89 | $12.12 | $11.57 | 4,351,940 |
| 2018-05-14 | $12.08 | $12.15 | $11.94 | $12.13 | $11.58 | 4,013,710 |
| 2018-05-11 | $12.40 | $12.52 | $12.00 | $12.06 | $11.51 | 9,330,660 |
| 2018-05-10 | $12.24 | $12.42 | $12.15 | $12.40 | $11.84 | 7,179,130 |
| 2018-05-09 | $12.28 | $12.37 | $12.10 | $12.28 | $11.72 | 5,280,900 |
| 2018-05-08 | $12.02 | $12.34 | $11.98 | $12.29 | $11.73 | 10,366,170 |
| 2018-05-07 | $11.80 | $12.44 | $11.65 | $12.05 | $11.50 | 13,891,320 |
| 2018-05-04 | $11.42 | $11.80 | $11.40 | $11.69 | $11.16 | 6,263,750 |
| 2018-05-03 | $11.27 | $11.48 | $11.22 | $11.47 | $10.95 | 4,865,660 |
| 2018-05-02 | $11.27 | $11.41 | $11.11 | $11.37 | $10.85 | 7,579,980 |
| 2018-05-01 | $11.08 | $11.08 | $11.08 | $11.08 | $10.58 | 0 |
| 2018-04-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.58 | 0 |
| 2018-04-27 | $10.90 | $11.12 | $10.87 | $11.08 | $10.58 | 2,490,090 |
| 2018-04-26 | $11.23 | $11.23 | $10.84 | $10.87 | $10.38 | 3,880,550 |
| 2018-04-25 | $11.06 | $11.28 | $11.03 | $11.23 | $10.72 | 3,174,270 |
| 2018-04-24 | $10.86 | $11.13 | $10.86 | $11.09 | $10.59 | 2,420,330 |
| 2018-04-23 | $11.08 | $11.14 | $10.80 | $10.85 | $10.36 | 2,721,570 |
| 2018-04-20 | $11.14 | $11.28 | $11.05 | $11.07 | $10.57 | 2,740,200 |
| 2018-04-19 | $11.25 | $11.35 | $11.13 | $11.15 | $10.64 | 5,125,500 |
| 2018-04-18 | $11.20 | $11.54 | $11.06 | $11.33 | $10.82 | 6,028,540 |
| 2018-04-17 | $11.18 | $11.20 | $10.88 | $11.08 | $10.58 | 2,600,790 |
| 2018-04-16 | $11.25 | $11.25 | $11.01 | $11.19 | $10.68 | 3,527,850 |
| 2018-04-13 | $11.38 | $11.48 | $11.32 | $11.32 | $10.81 | 2,615,000 |
| 2018-04-12 | $11.57 | $11.57 | $11.28 | $11.31 | $10.80 | 5,012,130 |
| 2018-04-11 | $11.65 | $11.69 | $11.52 | $11.56 | $11.03 | 4,221,210 |
| 2018-04-10 | $11.78 | $11.85 | $11.47 | $11.66 | $11.13 | 4,240,850 |
| 2018-04-09 | $11.69 | $11.90 | $11.65 | $11.78 | $11.24 | 3,477,550 |
| 2018-04-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.28 | 0 |
| 2018-04-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.28 | 0 |
| 2018-04-04 | $11.82 | $11.85 | $11.62 | $11.82 | $11.28 | 9,473,670 |
| 2018-04-03 | $11.78 | $11.80 | $11.50 | $11.51 | $10.99 | 5,133,900 |
| 2018-04-02 | $12.00 | $12.09 | $11.79 | $11.90 | $11.36 | 2,934,470 |
| 2018-03-30 | $12.01 | $12.09 | $11.91 | $12.00 | $11.45 | 3,303,960 |
| 2018-03-29 | $11.69 | $12.10 | $11.69 | $11.94 | $11.40 | 3,870,630 |
| 2018-03-28 | $11.53 | $11.87 | $11.40 | $11.77 | $11.24 | 4,658,850 |
| 2018-03-27 | $11.50 | $11.69 | $11.46 | $11.59 | $11.06 | 5,296,890 |
| 2018-03-26 | $11.28 | $11.40 | $10.86 | $11.39 | $10.87 | 5,379,330 |
| 2018-03-23 | $11.54 | $11.67 | $11.01 | $11.30 | $10.79 | 6,274,450 |
| 2018-03-22 | $11.95 | $12.00 | $11.70 | $11.80 | $11.26 | 5,023,990 |
| 2018-03-21 | $12.22 | $12.45 | $12.00 | $12.04 | $11.49 | 6,927,580 |
| 2018-03-20 | $11.63 | $12.26 | $11.62 | $12.21 | $11.66 | 10,694,120 |
| 2018-03-19 | $11.78 | $11.78 | $11.63 | $11.71 | $11.18 | 3,809,440 |
| 2018-03-16 | $11.67 | $11.92 | $11.62 | $11.81 | $11.27 | 3,276,620 |
| 2018-03-15 | $11.50 | $11.73 | $11.43 | $11.67 | $11.14 | 2,848,790 |
| 2018-03-14 | $11.85 | $11.96 | $11.48 | $11.52 | $11.00 | 4,458,310 |
| 2018-03-13 | $11.99 | $12.06 | $11.85 | $11.88 | $11.34 | 4,919,820 |
| 2018-03-12 | $12.02 | $12.14 | $11.88 | $12.01 | $11.46 | 4,733,800 |
| 2018-03-09 | $11.90 | $12.03 | $11.74 | $12.00 | $11.45 | 5,202,150 |
| 2018-03-08 | $11.43 | $11.86 | $11.43 | $11.86 | $11.32 | 6,389,830 |
| 2018-03-07 | $11.48 | $11.56 | $11.40 | $11.44 | $10.92 | 3,317,680 |
| 2018-03-06 | $11.24 | $11.51 | $11.24 | $11.48 | $10.96 | 3,963,440 |
| 2018-03-05 | $11.29 | $11.36 | $11.09 | $11.25 | $10.74 | 3,649,100 |
| 2018-03-02 | $11.46 | $11.46 | $11.25 | $11.29 | $10.78 | 2,548,900 |
| 2018-03-01 | $11.40 | $11.45 | $11.25 | $11.42 | $10.90 | 4,048,100 |
| 2018-02-28 | $10.98 | $11.43 | $10.98 | $11.40 | $10.88 | 5,746,670 |
| 2018-02-27 | $10.90 | $11.19 | $10.86 | $11.08 | $10.58 | 4,512,500 |
| 2018-02-26 | $10.73 | $10.95 | $10.60 | $10.94 | $10.44 | 3,844,750 |
| 2018-02-23 | $10.76 | $10.76 | $10.63 | $10.69 | $10.20 | 2,647,150 |
| 2018-02-22 | $10.75 | $10.76 | $10.64 | $10.74 | $10.25 | 2,530,530 |
| 2018-02-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.20 | 0 |
| 2018-02-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.20 | 0 |
| 2018-02-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.20 | 0 |
| 2018-02-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.20 | 0 |
| 2018-02-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.20 | 0 |
| 2018-02-14 | $10.69 | $10.75 | $10.56 | $10.69 | $10.20 | 2,792,100 |
| 2018-02-13 | $10.68 | $10.80 | $10.60 | $10.65 | $10.17 | 2,894,720 |
| 2018-02-12 | $10.58 | $10.70 | $10.55 | $10.68 | $10.19 | 2,929,810 |
| 2018-02-09 | $10.58 | $10.68 | $10.31 | $10.55 | $10.07 | 5,983,400 |
| 2018-02-08 | $10.61 | $10.76 | $10.61 | $10.67 | $10.19 | 3,170,270 |
| 2018-02-07 | $10.60 | $10.82 | $10.60 | $10.65 | $10.17 | 6,354,580 |
| 2018-02-06 | $10.56 | $10.78 | $10.41 | $10.51 | $10.03 | 5,473,690 |
| 2018-02-05 | $10.39 | $10.82 | $10.30 | $10.72 | $10.23 | 4,661,750 |
| 2018-02-02 | $10.40 | $10.53 | $10.10 | $10.50 | $10.02 | 4,044,660 |
| 2018-02-01 | $11.10 | $11.15 | $10.28 | $10.39 | $9.92 | 12,027,400 |
| 2018-01-31 | $11.15 | $11.19 | $11.05 | $11.12 | $10.61 | 4,664,980 |
| 2018-01-30 | $11.00 | $11.26 | $10.98 | $11.21 | $10.70 | 7,773,760 |
| 2018-01-29 | $11.33 | $11.34 | $10.98 | $11.00 | $10.50 | 11,428,680 |
| 2018-01-26 | $11.26 | $11.39 | $11.17 | $11.36 | $10.84 | 7,806,020 |
| 2018-01-25 | $11.10 | $11.29 | $11.06 | $11.27 | $10.76 | 10,555,180 |
| 2018-01-24 | $11.18 | $11.19 | $11.01 | $11.10 | $10.60 | 8,188,450 |
| 2018-01-23 | $11.35 | $11.38 | $11.13 | $11.19 | $10.68 | 11,830,150 |
| 2018-01-22 | $11.52 | $11.59 | $11.35 | $11.52 | $11.00 | 4,751,500 |
| 2018-01-19 | $11.65 | $11.69 | $11.50 | $11.56 | $11.03 | 5,024,010 |
| 2018-01-18 | $11.66 | $11.73 | $11.54 | $11.62 | $11.09 | 3,812,610 |
| 2018-01-17 | $11.54 | $11.73 | $11.48 | $11.67 | $11.14 | 4,610,380 |
| 2018-01-16 | $11.90 | $11.90 | $11.37 | $11.53 | $11.01 | 10,507,180 |
| 2018-01-15 | $12.20 | $12.33 | $11.82 | $11.91 | $11.37 | 6,011,260 |
| 2018-01-12 | $12.34 | $12.35 | $12.14 | $12.16 | $11.61 | 2,746,080 |
| 2018-01-11 | $12.32 | $12.41 | $12.28 | $12.33 | $11.77 | 3,846,020 |
| 2018-01-10 | $12.59 | $12.59 | $12.28 | $12.31 | $11.75 | 6,617,190 |
| 2018-01-09 | $12.58 | $12.63 | $12.52 | $12.55 | $11.98 | 5,414,500 |
| 2018-01-08 | $12.58 | $12.63 | $12.46 | $12.62 | $12.05 | 4,967,750 |
| 2018-01-05 | $12.59 | $12.65 | $12.51 | $12.53 | $11.96 | 3,221,280 |
| 2018-01-04 | $12.69 | $12.69 | $12.47 | $12.57 | $12.00 | 6,393,930 |
| 2018-01-03 | $12.70 | $12.82 | $12.59 | $12.76 | $12.18 | 6,157,010 |
| 2018-01-02 | $12.65 | $12.83 | $12.47 | $12.73 | $12.15 | 4,834,980 |
| 2018-01-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.14 | 0 |
| 2017-12-29 | $12.45 | $13.03 | $12.40 | $12.72 | $12.14 | 11,537,240 |
| 2017-12-28 | $12.06 | $12.29 | $11.93 | $12.23 | $11.67 | 5,441,230 |
| 2017-12-27 | $11.95 | $12.13 | $11.92 | $12.03 | $11.48 | 3,613,780 |
| 2017-12-26 | $11.80 | $12.00 | $11.78 | $11.90 | $11.36 | 2,451,400 |
| 2017-12-25 | $12.00 | $12.06 | $11.72 | $11.80 | $11.26 | 3,795,570 |
| 2017-12-22 | $11.84 | $12.05 | $11.84 | $12.01 | $11.46 | 3,329,780 |
| 2017-12-21 | $11.85 | $11.93 | $11.73 | $11.90 | $11.36 | 3,496,100 |
| 2017-12-20 | $11.99 | $11.99 | $11.81 | $11.83 | $11.29 | 3,673,920 |
| 2017-12-19 | $11.93 | $12.05 | $11.92 | $11.97 | $11.43 | 2,636,030 |
| 2017-12-18 | $12.04 | $12.08 | $11.89 | $11.92 | $11.38 | 2,478,490 |
| 2017-12-15 | $12.26 | $12.28 | $11.99 | $12.03 | $11.48 | 3,552,460 |
| 2017-12-14 | $12.37 | $12.37 | $12.18 | $12.26 | $11.70 | 2,754,400 |
| 2017-12-13 | $12.29 | $12.43 | $12.16 | $12.38 | $11.82 | 2,830,640 |
| 2017-12-12 | $12.30 | $12.33 | $12.24 | $12.28 | $11.72 | 1,892,100 |
| 2017-12-11 | $12.12 | $12.40 | $12.10 | $12.36 | $11.80 | 6,136,390 |
| 2017-12-08 | $12.03 | $12.13 | $12.00 | $12.07 | $11.52 | 5,472,780 |
| 2017-12-07 | $12.11 | $12.16 | $11.94 | $12.00 | $11.45 | 3,885,210 |
| 2017-12-06 | $12.06 | $12.16 | $11.97 | $12.15 | $11.60 | 4,716,820 |
| 2017-12-05 | $12.68 | $12.71 | $12.04 | $12.06 | $11.51 | 5,290,540 |
| 2017-12-04 | $12.73 | $12.78 | $12.63 | $12.69 | $12.11 | 5,177,800 |
| 2017-12-01 | $12.71 | $12.82 | $12.65 | $12.73 | $12.15 | 5,716,520 |
| 2017-11-30 | $12.82 | $12.87 | $12.60 | $12.63 | $12.06 | 2,739,300 |
| 2017-11-29 | $12.59 | $13.12 | $12.59 | $12.82 | $12.24 | 5,567,940 |
| 2017-11-28 | $12.47 | $12.59 | $12.43 | $12.56 | $11.99 | 1,832,540 |
| 2017-11-27 | $12.52 | $12.59 | $12.46 | $12.51 | $11.94 | 2,037,220 |
| 2017-11-24 | $12.43 | $12.66 | $12.39 | $12.50 | $11.93 | 3,619,370 |
| 2017-11-23 | $12.78 | $12.78 | $12.39 | $12.39 | $11.83 | 2,858,090 |
| 2017-11-22 | $12.78 | $12.90 | $12.69 | $12.77 | $12.19 | 4,194,180 |
| 2017-11-21 | $12.69 | $12.87 | $12.58 | $12.80 | $12.22 | 5,789,640 |
| 2017-11-20 | $12.95 | $12.95 | $12.34 | $12.79 | $12.21 | 8,349,090 |
| 2017-11-17 | $13.35 | $13.35 | $12.93 | $12.97 | $12.38 | 5,145,240 |
| 2017-11-16 | $13.33 | $13.39 | $13.28 | $13.34 | $12.73 | 3,621,600 |
| 2017-11-15 | $13.45 | $13.47 | $13.27 | $13.33 | $12.72 | 4,251,480 |
| 2017-11-14 | $13.72 | $13.75 | $13.47 | $13.48 | $12.87 | 5,452,140 |
| 2017-11-13 | $13.62 | $13.80 | $13.62 | $13.70 | $13.08 | 5,452,790 |
| 2017-11-10 | $13.64 | $13.74 | $13.57 | $13.70 | $13.08 | 5,433,640 |
| 2017-11-09 | $13.43 | $13.80 | $13.33 | $13.70 | $13.08 | 8,997,850 |
| 2017-11-08 | $13.42 | $13.50 | $13.35 | $13.41 | $12.80 | 5,886,300 |
| 2017-11-07 | $13.58 | $13.59 | $13.27 | $13.38 | $12.77 | 10,896,430 |
| 2017-11-06 | $13.49 | $13.64 | $13.30 | $13.62 | $13.00 | 11,356,060 |
| 2017-11-03 | $13.60 | $13.60 | $13.37 | $13.50 | $12.89 | 6,620,010 |
| 2017-11-02 | $13.94 | $13.95 | $13.52 | $13.60 | $12.98 | 10,848,360 |
| 2017-11-01 | $14.21 | $14.24 | $13.92 | $13.96 | $13.33 | 10,085,130 |
| 2017-10-31 | $14.20 | $14.28 | $14.11 | $14.26 | $13.61 | 5,724,440 |
| 2017-10-30 | $14.47 | $14.53 | $14.05 | $14.16 | $13.52 | 8,529,960 |
| 2017-10-27 | $14.68 | $14.69 | $14.39 | $14.44 | $13.78 | 9,244,100 |
| 2017-10-26 | $14.70 | $14.73 | $14.57 | $14.65 | $13.98 | 8,679,060 |
| 2017-10-25 | $14.90 | $14.91 | $14.50 | $14.70 | $14.03 | 11,642,380 |
| 2017-10-24 | $15.48 | $15.48 | $14.96 | $15.04 | $14.36 | 8,089,270 |
| 2017-10-23 | $15.26 | $15.53 | $15.14 | $15.52 | $14.81 | 4,425,600 |
| 2017-10-20 | $15.18 | $15.27 | $15.05 | $15.24 | $14.55 | 3,686,370 |
| 2017-10-19 | $15.51 | $15.68 | $15.15 | $15.17 | $14.48 | 3,681,220 |
| 2017-10-18 | $15.64 | $15.73 | $15.45 | $15.50 | $14.80 | 3,023,950 |
| 2017-10-17 | $15.41 | $15.65 | $15.24 | $15.63 | $14.92 | 2,995,320 |
| 2017-10-16 | $15.70 | $15.71 | $15.33 | $15.41 | $14.71 | 4,210,790 |
| 2017-10-13 | $15.62 | $15.72 | $15.50 | $15.68 | $14.97 | 3,187,900 |
| 2017-10-12 | $15.78 | $15.95 | $15.55 | $15.62 | $14.91 | 5,597,670 |
| 2017-10-11 | $15.60 | $16.14 | $15.52 | $15.83 | $15.11 | 15,447,010 |
| 2017-10-10 | $15.10 | $15.85 | $15.09 | $15.68 | $14.97 | 12,805,580 |
| 2017-10-09 | $15.14 | $15.19 | $15.00 | $15.04 | $14.36 | 3,023,050 |
| 2017-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 0 |
| 2017-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 0 |
| 2017-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 0 |
| 2017-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 0 |
| 2017-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.32 | 0 |
| 2017-09-29 | $14.90 | $15.05 | $14.89 | $15.00 | $14.32 | 1,882,880 |
| 2017-09-28 | $15.03 | $15.04 | $14.87 | $14.87 | $14.19 | 2,693,980 |
| 2017-09-27 | $14.90 | $15.09 | $14.90 | $15.02 | $14.34 | 3,613,950 |
| 2017-09-26 | $14.90 | $14.93 | $14.81 | $14.91 | $14.23 | 1,848,130 |
| 2017-09-25 | $15.03 | $15.05 | $14.86 | $14.91 | $14.23 | 2,316,150 |
| 2017-09-22 | $14.92 | $15.03 | $14.90 | $15.01 | $14.33 | 1,726,160 |
| 2017-09-21 | $15.00 | $15.04 | $14.90 | $14.93 | $14.25 | 2,872,500 |
| 2017-09-20 | $15.19 | $15.19 | $14.98 | $15.04 | $14.36 | 5,113,150 |
| 2017-09-19 | $15.22 | $15.28 | $15.13 | $15.15 | $14.46 | 2,329,070 |
| 2017-09-18 | $15.16 | $15.26 | $15.10 | $15.23 | $14.54 | 3,028,180 |
| 2017-09-15 | $15.19 | $15.22 | $15.07 | $15.11 | $14.42 | 3,801,650 |
| 2017-09-14 | $15.30 | $15.30 | $15.11 | $15.18 | $14.49 | 3,547,410 |
| 2017-09-13 | $15.19 | $15.25 | $15.13 | $15.20 | $14.51 | 3,697,610 |
| 2017-09-12 | $15.17 | $15.26 | $15.13 | $15.23 | $14.54 | 5,118,480 |
| 2017-09-11 | $15.38 | $15.55 | $15.08 | $15.16 | $14.47 | 10,074,260 |
| 2017-09-08 | $15.69 | $15.72 | $15.36 | $15.48 | $14.78 | 4,294,030 |
| 2017-09-07 | $15.57 | $15.85 | $15.48 | $15.71 | $15.00 | 6,574,700 |
| 2017-09-06 | $15.54 | $15.58 | $15.45 | $15.55 | $14.84 | 3,160,590 |
| 2017-09-05 | $15.53 | $15.65 | $15.43 | $15.54 | $14.83 | 5,336,730 |
| 2017-09-04 | $15.33 | $15.55 | $15.21 | $15.54 | $14.83 | 5,849,080 |
| 2017-09-01 | $15.25 | $15.36 | $15.20 | $15.32 | $14.62 | 6,820,530 |
| 2017-08-31 | $15.67 | $15.67 | $15.22 | $15.34 | $14.64 | 9,745,180 |
| 2017-08-30 | $15.80 | $15.81 | $15.57 | $15.67 | $14.96 | 6,539,880 |
| 2017-08-29 | $15.97 | $15.99 | $15.74 | $15.83 | $15.11 | 3,728,690 |
| 2017-08-28 | $15.99 | $15.99 | $15.78 | $15.97 | $15.24 | 5,335,840 |
| 2017-08-25 | $15.81 | $15.97 | $15.73 | $15.97 | $15.24 | 3,624,120 |
| 2017-08-24 | $15.80 | $15.88 | $15.73 | $15.85 | $15.13 | 2,373,290 |
| 2017-08-23 | $15.91 | $15.96 | $15.68 | $15.77 | $15.05 | 3,328,040 |
| 2017-08-22 | $16.00 | $16.06 | $15.77 | $15.91 | $15.19 | 4,408,700 |
| 2017-08-21 | $16.25 | $16.38 | $15.78 | $15.94 | $15.22 | 9,760,040 |
| 2017-08-18 | $16.14 | $16.56 | $16.10 | $16.27 | $15.53 | 6,409,030 |
| 2017-08-17 | $16.08 | $16.26 | $15.95 | $16.20 | $15.46 | 5,530,910 |
| 2017-08-16 | $16.30 | $16.52 | $16.12 | $16.23 | $15.49 | 6,373,480 |
| 2017-08-15 | $16.41 | $16.66 | $16.13 | $16.43 | $15.68 | 5,995,680 |
| 2017-08-14 | $16.50 | $16.90 | $16.21 | $16.42 | $15.67 | 11,422,990 |
| 2017-08-11 | $15.98 | $16.94 | $15.76 | $16.50 | $15.75 | 20,040,660 |
| 2017-08-10 | $15.25 | $16.15 | $15.25 | $16.08 | $15.35 | 14,034,830 |
| 2017-08-09 | $14.94 | $15.30 | $14.92 | $15.23 | $14.54 | 4,799,130 |
| 2017-08-08 | $15.19 | $15.19 | $14.85 | $14.95 | $14.27 | 3,599,650 |
| 2017-08-07 | $15.02 | $15.21 | $14.95 | $15.15 | $14.46 | 2,983,950 |
| 2017-08-04 | $15.20 | $15.35 | $14.90 | $15.04 | $14.36 | 4,647,770 |
| 2017-08-03 | $15.38 | $15.49 | $15.01 | $15.26 | $14.57 | 5,164,050 |
| 2017-08-02 | $15.08 | $15.62 | $15.08 | $15.28 | $14.59 | 7,469,800 |
| 2017-08-01 | $14.84 | $15.27 | $14.79 | $15.14 | $14.45 | 4,788,870 |
| 2017-07-31 | $14.67 | $14.97 | $14.56 | $14.90 | $14.22 | 4,623,340 |
| 2017-07-28 | $14.65 | $14.77 | $14.60 | $14.64 | $13.97 | 4,409,260 |
| 2017-07-27 | $14.73 | $14.80 | $14.51 | $14.75 | $14.08 | 3,857,160 |
| 2017-07-26 | $14.70 | $14.84 | $14.55 | $14.78 | $14.11 | 4,185,980 |
| 2017-07-25 | $14.83 | $14.93 | $14.56 | $14.62 | $13.96 | 5,792,960 |
| 2017-07-24 | $15.16 | $15.32 | $14.45 | $14.95 | $14.27 | 9,730,470 |
| 2017-07-21 | $15.22 | $15.44 | $15.10 | $15.36 | $14.66 | 1,877,840 |
| 2017-07-20 | $15.15 | $15.45 | $15.15 | $15.38 | $14.68 | 2,568,170 |
| 2017-07-19 | $14.84 | $15.20 | $14.72 | $15.13 | $14.44 | 2,094,630 |
| 2017-07-18 | $14.56 | $14.91 | $14.55 | $14.84 | $14.17 | 2,555,210 |
| 2017-07-17 | $15.64 | $15.65 | $14.80 | $14.90 | $14.22 | 5,171,050 |
| 2017-07-14 | $15.90 | $15.90 | $15.30 | $15.63 | $14.92 | 4,496,600 |
| 2017-07-13 | $16.00 | $16.05 | $15.79 | $15.92 | $15.20 | 2,712,050 |
| 2017-07-12 | $15.85 | $15.95 | $15.76 | $15.92 | $15.20 | 2,694,880 |
| 2017-07-11 | $15.84 | $16.01 | $15.74 | $15.84 | $15.12 | 3,386,100 |
| 2017-07-10 | $16.16 | $16.21 | $15.73 | $15.89 | $15.17 | 5,914,270 |
| 2017-07-07 | $16.23 | $16.34 | $15.99 | $16.23 | $15.49 | 4,532,550 |
| 2017-07-06 | $16.22 | $16.58 | $16.19 | $16.29 | $15.55 | 5,216,150 |
| 2017-07-05 | $16.16 | $16.20 | $15.94 | $16.17 | $15.44 | 3,320,890 |
| 2017-07-04 | $16.25 | $16.29 | $16.00 | $16.10 | $15.37 | 5,775,340 |
| 2017-07-03 | $15.81 | $16.36 | $15.71 | $16.23 | $15.49 | 11,590,050 |
| 2017-06-30 | $15.55 | $15.75 | $15.51 | $15.69 | $14.98 | 6,623,590 |
| 2017-06-29 | $15.73 | $15.78 | $15.48 | $15.56 | $14.85 | 3,850,210 |
| 2017-06-28 | $15.70 | $15.81 | $15.55 | $15.65 | $14.94 | 3,549,010 |
| 2017-06-27 | $15.31 | $15.90 | $15.31 | $15.77 | $15.05 | 10,600,080 |
| 2017-06-26 | $15.10 | $15.38 | $15.09 | $15.28 | $14.59 | 4,378,880 |
| 2017-06-23 | $15.16 | $15.26 | $14.91 | $15.12 | $14.43 | 4,067,710 |
| 2017-06-22 | $15.40 | $15.49 | $14.98 | $15.19 | $14.50 | 6,856,580 |
| 2017-06-21 | $15.66 | $15.72 | $15.30 | $15.39 | $14.69 | 6,296,610 |
| 2017-06-20 | $15.68 | $15.72 | $15.57 | $15.66 | $14.95 | 3,624,470 |
| 2017-06-19 | $15.54 | $15.72 | $15.45 | $15.68 | $14.97 | 5,688,190 |
| 2017-06-16 | $15.67 | $15.76 | $15.48 | $15.54 | $14.83 | 2,833,910 |
| 2017-06-15 | $15.41 | $15.69 | $15.37 | $15.69 | $14.98 | 3,261,450 |
| 2017-06-14 | $15.71 | $15.71 | $15.41 | $15.42 | $14.72 | 5,008,530 |
| 2017-06-13 | $15.49 | $15.76 | $15.46 | $15.73 | $15.02 | 5,276,130 |
| 2017-06-12 | $15.96 | $15.99 | $15.41 | $15.58 | $14.87 | 12,634,030 |
| 2017-06-09 | $15.99 | $16.16 | $15.83 | $16.02 | $15.29 | 6,047,880 |
| 2017-06-08 | $15.83 | $16.13 | $15.73 | $15.99 | $15.26 | 13,341,080 |
| 2017-06-07 | $16.10 | $16.10 | $15.40 | $15.97 | $15.24 | 15,583,220 |
| 2017-06-06 | $16.38 | $16.38 | $15.90 | $15.98 | $15.25 | 6,501,520 |
| 2017-06-05 | $15.96 | $16.40 | $15.96 | $16.26 | $15.52 | 6,341,160 |
| 2017-06-02 | $15.90 | $16.20 | $15.55 | $15.98 | $15.25 | 9,785,520 |
| 2017-06-01 | $15.80 | $16.55 | $15.58 | $15.81 | $15.09 | 20,534,890 |
| 2017-05-31 | $17.28 | $17.50 | $15.54 | $15.54 | $14.83 | 26,819,450 |
| 2017-05-30 | $17.27 | $17.27 | $17.27 | $17.27 | $16.49 | 0 |
| 2017-05-29 | $17.27 | $17.27 | $17.27 | $17.27 | $16.49 | 0 |
| 2017-05-26 | $17.09 | $17.60 | $16.90 | $17.27 | $16.49 | 3,563,750 |
| 2017-05-25 | $16.85 | $17.35 | $16.49 | $17.11 | $16.33 | 1,945,930 |
| 2017-05-24 | $33.60 | $34.19 | $33.31 | $33.58 | $15.90 | 1,754,590 |
| 2017-05-23 | $34.91 | $34.91 | $33.53 | $33.62 | $15.86 | 2,451,560 |
| 2017-05-22 | $35.19 | $35.85 | $34.88 | $34.90 | $16.46 | 1,265,680 |
| 2017-05-19 | $35.33 | $35.56 | $34.75 | $35.32 | $16.66 | 2,021,800 |
| 2017-05-18 | $34.77 | $35.65 | $34.61 | $35.27 | $16.64 | 3,736,480 |
| 2017-05-17 | $35.58 | $35.74 | $34.85 | $34.90 | $16.46 | 2,053,670 |
| 2017-05-16 | $34.25 | $35.46 | $33.94 | $35.34 | $16.67 | 1,908,720 |
| 2017-05-15 | $34.01 | $34.31 | $33.81 | $34.11 | $16.09 | 1,035,580 |
| 2017-05-12 | $33.90 | $34.20 | $33.54 | $34.01 | $16.04 | 1,078,630 |
| 2017-05-11 | $33.48 | $34.03 | $33.00 | $33.99 | $16.03 | 1,851,220 |
| 2017-05-10 | $33.60 | $34.04 | $33.50 | $33.66 | $15.88 | 1,553,310 |
| 2017-05-09 | $33.00 | $33.74 | $33.00 | $33.46 | $15.78 | 1,579,770 |
| 2017-05-08 | $33.80 | $33.80 | $33.00 | $33.02 | $15.58 | 1,442,450 |
| 2017-05-05 | $34.70 | $34.70 | $33.80 | $33.97 | $16.02 | 1,640,360 |
| 2017-05-04 | $34.61 | $35.10 | $34.42 | $34.72 | $16.38 | 1,093,830 |
| 2017-05-03 | $34.60 | $34.80 | $34.32 | $34.59 | $16.32 | 1,260,870 |
| 2017-05-02 | $34.70 | $35.10 | $34.27 | $34.60 | $16.32 | 2,187,950 |
| 2017-05-01 | $34.68 | $34.68 | $34.68 | $34.68 | $16.36 | 0 |
| 2017-04-28 | $35.10 | $35.10 | $34.45 | $34.68 | $16.36 | 1,281,140 |
| 2017-04-27 | $35.15 | $35.28 | $34.67 | $35.06 | $16.54 | 2,288,060 |
| 2017-04-26 | $34.59 | $35.35 | $34.27 | $35.18 | $16.60 | 2,046,110 |
| 2017-04-25 | $34.72 | $34.87 | $34.00 | $34.83 | $16.43 | 3,863,990 |
| 2017-04-24 | $35.00 | $35.15 | $33.66 | $34.68 | $16.36 | 2,302,040 |
| 2017-04-21 | $35.02 | $37.00 | $35.02 | $35.42 | $16.71 | 6,146,510 |
| 2017-04-20 | $35.05 | $35.79 | $34.72 | $35.18 | $16.60 | 3,146,970 |
| 2017-04-19 | $34.52 | $35.19 | $34.23 | $35.17 | $16.59 | 1,725,350 |
| 2017-04-18 | $35.15 | $35.35 | $34.80 | $34.97 | $16.50 | 2,092,340 |
| 2017-04-17 | $35.64 | $35.65 | $34.71 | $34.92 | $16.47 | 1,843,050 |
| 2017-04-14 | $36.59 | $36.62 | $35.80 | $35.87 | $16.92 | 1,773,360 |
| 2017-04-13 | $35.06 | $36.57 | $34.81 | $36.48 | $17.21 | 3,616,950 |
| 2017-04-12 | $35.50 | $36.18 | $34.70 | $35.06 | $16.54 | 2,784,830 |
| 2017-04-11 | $33.88 | $35.58 | $33.56 | $35.56 | $16.77 | 5,353,170 |
| 2017-04-10 | $33.89 | $34.19 | $33.15 | $33.90 | $15.99 | 2,673,660 |
| 2017-04-07 | $33.60 | $34.07 | $33.30 | $33.95 | $16.01 | 2,211,880 |
| 2017-04-06 | $33.60 | $34.06 | $33.20 | $33.55 | $15.83 | 2,822,510 |
| 2017-04-05 | $32.79 | $33.68 | $32.37 | $33.53 | $15.82 | 2,810,300 |
| 2017-04-04 | $32.74 | $32.74 | $32.74 | $32.74 | $15.44 | 0 |
| 2017-04-03 | $32.74 | $32.74 | $32.74 | $32.74 | $15.44 | 0 |
| 2017-03-31 | $32.50 | $32.77 | $32.33 | $32.74 | $15.44 | 1,434,050 |
| 2017-03-30 | $32.20 | $32.67 | $32.04 | $32.58 | $15.37 | 2,314,100 |
| 2017-03-29 | $32.93 | $33.23 | $32.11 | $32.18 | $15.18 | 2,927,740 |
| 2017-03-28 | $32.92 | $33.25 | $32.55 | $32.84 | $15.49 | 3,208,580 |
| 2017-03-27 | $34.00 | $34.00 | $32.50 | $32.96 | $15.55 | 8,698,200 |
| 2017-03-24 | $33.96 | $33.96 | $33.96 | $33.96 | $16.02 | 0 |
| 2017-03-23 | $33.96 | $33.96 | $33.96 | $33.96 | $16.02 | 0 |
| 2017-03-22 | $33.57 | $34.15 | $33.57 | $33.96 | $16.02 | 5,340,420 |
| 2017-03-21 | $33.75 | $33.99 | $33.33 | $33.56 | $15.83 | 3,065,980 |
| 2017-03-20 | $33.85 | $34.00 | $33.21 | $33.93 | $16.01 | 4,412,120 |
| 2017-03-17 | $33.10 | $34.30 | $32.98 | $33.49 | $15.80 | 6,204,830 |
| 2017-03-16 | $32.60 | $33.24 | $32.29 | $33.04 | $15.59 | 5,342,180 |
| 2017-03-15 | $32.08 | $32.69 | $31.92 | $32.61 | $15.38 | 4,505,950 |
| 2017-03-14 | $31.80 | $32.76 | $31.64 | $32.14 | $15.16 | 5,531,660 |
| 2017-03-13 | $30.92 | $31.55 | $30.82 | $31.54 | $14.88 | 2,488,150 |
| 2017-03-10 | $30.45 | $31.25 | $30.45 | $30.92 | $14.59 | 2,414,410 |
| 2017-03-09 | $30.49 | $30.65 | $30.31 | $30.43 | $14.35 | 1,046,860 |
| 2017-03-08 | $30.75 | $30.75 | $30.36 | $30.41 | $14.34 | 1,442,010 |
| 2017-03-07 | $30.66 | $30.87 | $30.61 | $30.75 | $14.51 | 974,200 |
| 2017-03-06 | $30.60 | $30.90 | $30.40 | $30.73 | $14.50 | 1,243,740 |
| 2017-03-03 | $30.55 | $30.77 | $30.23 | $30.57 | $14.42 | 1,073,210 |
| 2017-03-02 | $30.76 | $30.89 | $30.60 | $30.69 | $14.48 | 1,255,980 |
| 2017-03-01 | $30.71 | $30.95 | $30.65 | $30.79 | $14.52 | 1,522,140 |
| 2017-02-28 | $30.99 | $30.99 | $30.61 | $30.71 | $14.49 | 1,500,880 |
| 2017-02-27 | $31.29 | $31.49 | $30.71 | $30.76 | $14.51 | 1,307,980 |
| 2017-02-24 | $31.68 | $31.86 | $31.06 | $31.35 | $14.79 | 1,422,720 |
| 2017-02-23 | $31.32 | $31.66 | $31.01 | $31.60 | $14.91 | 1,503,310 |
| 2017-02-22 | $31.29 | $31.44 | $31.00 | $31.43 | $14.83 | 919,230 |
| 2017-02-21 | $31.02 | $31.34 | $30.95 | $31.26 | $14.75 | 772,280 |
| 2017-02-20 | $30.85 | $31.24 | $30.56 | $31.02 | $14.63 | 1,053,930 |
| 2017-02-17 | $31.40 | $31.49 | $30.82 | $30.83 | $14.54 | 1,312,320 |
| 2017-02-16 | $31.70 | $31.85 | $31.30 | $31.48 | $14.85 | 1,137,590 |
| 2017-02-15 | $31.71 | $32.08 | $31.58 | $31.74 | $14.97 | 1,255,400 |
| 2017-02-14 | $31.64 | $31.80 | $31.48 | $31.66 | $14.93 | 962,910 |
| 2017-02-13 | $31.62 | $31.62 | $31.42 | $31.55 | $14.88 | 731,920 |
| 2017-02-10 | $31.88 | $31.88 | $31.48 | $31.55 | $14.88 | 690,860 |
| 2017-02-09 | $31.83 | $31.95 | $31.63 | $31.65 | $14.93 | 901,150 |
| 2017-02-08 | $31.71 | $32.14 | $31.62 | $31.84 | $15.02 | 776,580 |
| 2017-02-07 | $31.33 | $32.05 | $31.33 | $31.84 | $15.02 | 991,530 |
| 2017-02-06 | $31.19 | $31.47 | $31.19 | $31.33 | $14.78 | 631,670 |
| 2017-02-03 | $31.50 | $31.50 | $31.07 | $31.28 | $14.76 | 537,060 |
| 2017-02-02 | $31.44 | $31.44 | $31.44 | $31.44 | $14.83 | 0 |
| 2017-02-01 | $31.44 | $31.44 | $31.44 | $31.44 | $14.83 | 0 |
| 2017-01-31 | $31.44 | $31.44 | $31.44 | $31.44 | $14.83 | 0 |
| 2017-01-30 | $31.44 | $31.44 | $31.44 | $31.44 | $14.83 | 0 |
| 2017-01-27 | $31.44 | $31.44 | $31.44 | $31.44 | $14.83 | 0 |
| 2017-01-26 | $31.37 | $31.51 | $31.00 | $31.44 | $14.83 | 1,994,520 |
| 2017-01-25 | $31.02 | $31.40 | $31.02 | $31.24 | $14.74 | 691,900 |
| 2017-01-24 | $31.33 | $31.34 | $30.50 | $31.24 | $14.74 | 504,300 |
| 2017-01-23 | $31.10 | $31.50 | $30.83 | $31.34 | $14.78 | 990,100 |
| 2017-01-20 | $30.71 | $31.00 | $30.63 | $30.98 | $14.61 | 792,350 |
| 2017-01-19 | $30.50 | $31.26 | $30.50 | $30.91 | $14.58 | 822,030 |
| 2017-01-18 | $30.68 | $31.04 | $30.60 | $30.93 | $14.59 | 658,440 |
| 2017-01-17 | $30.52 | $31.06 | $30.22 | $30.84 | $14.55 | 764,200 |
| 2017-01-16 | $31.08 | $31.20 | $29.99 | $30.71 | $14.49 | 1,495,110 |
| 2017-01-13 | $31.40 | $31.64 | $31.00 | $31.24 | $14.74 | 1,110,370 |
| 2017-01-12 | $31.60 | $31.79 | $30.91 | $31.50 | $14.86 | 1,103,420 |
| 2017-01-11 | $31.75 | $32.01 | $31.50 | $31.54 | $14.88 | 1,070,300 |
| 2017-01-10 | $31.74 | $31.90 | $31.52 | $31.81 | $15.01 | 889,800 |
| 2017-01-09 | $31.24 | $31.76 | $31.09 | $31.68 | $14.94 | 1,122,700 |
| 2017-01-06 | $32.45 | $32.45 | $31.09 | $31.39 | $14.81 | 2,141,980 |
| 2017-01-05 | $31.99 | $32.77 | $31.90 | $32.20 | $15.19 | 2,203,270 |
| 2017-01-04 | $32.33 | $32.59 | $31.70 | $31.77 | $14.99 | 2,949,100 |
| 2017-01-03 | $32.99 | $32.99 | $32.37 | $32.50 | $15.33 | 1,340,710 |
| 2017-01-02 | $33.12 | $33.12 | $33.12 | $33.12 | $15.62 | 0 |
| 2016-12-30 | $32.85 | $33.15 | $32.20 | $33.12 | $15.62 | 3,442,300 |
| 2016-12-29 | $32.57 | $33.02 | $32.35 | $32.84 | $15.49 | 3,478,940 |
| 2016-12-28 | $32.40 | $32.88 | $32.31 | $32.62 | $15.39 | 1,946,880 |
| 2016-12-27 | $32.09 | $32.95 | $31.83 | $32.60 | $15.38 | 3,579,650 |
| 2016-12-26 | $31.18 | $32.16 | $30.56 | $32.09 | $15.14 | 2,812,930 |
| 2016-12-23 | $31.50 | $31.68 | $31.01 | $31.10 | $14.67 | 1,311,000 |
| 2016-12-22 | $31.63 | $31.65 | $31.10 | $31.32 | $14.77 | 1,293,990 |
| 2016-12-21 | $31.27 | $31.71 | $30.70 | $31.58 | $14.90 | 1,828,770 |
| 2016-12-20 | $30.70 | $31.18 | $30.44 | $31.04 | $14.64 | 2,271,040 |
| 2016-12-19 | $30.09 | $30.66 | $29.69 | $30.54 | $14.41 | 1,414,840 |
| 2016-12-16 | $29.95 | $30.22 | $29.89 | $30.05 | $14.18 | 996,510 |
| 2016-12-15 | $29.63 | $30.55 | $29.35 | $30.06 | $14.18 | 1,167,210 |
| 2016-12-14 | $30.00 | $30.20 | $29.61 | $30.02 | $14.16 | 920,240 |
| 2016-12-13 | $30.57 | $30.57 | $28.02 | $30.00 | $14.15 | 2,474,070 |
| 2016-12-12 | $31.28 | $31.52 | $29.98 | $30.03 | $14.17 | 2,268,800 |
| 2016-12-09 | $31.60 | $31.77 | $31.26 | $31.41 | $14.82 | 959,950 |
| 2016-12-08 | $31.89 | $32.08 | $31.40 | $31.74 | $14.97 | 2,019,920 |
| 2016-12-07 | $32.41 | $32.41 | $31.73 | $31.81 | $15.01 | 2,837,630 |
| 2016-12-06 | $31.60 | $32.27 | $31.42 | $32.23 | $15.20 | 2,636,820 |
| 2016-12-05 | $31.40 | $31.88 | $31.00 | $31.42 | $14.82 | 1,456,390 |
| 2016-12-02 | $31.40 | $31.80 | $31.32 | $31.67 | $14.94 | 2,328,300 |
| 2016-12-01 | $31.45 | $31.70 | $31.37 | $31.40 | $14.81 | 1,749,570 |
| 2016-11-30 | $32.15 | $32.45 | $31.36 | $31.38 | $14.80 | 2,172,700 |
| 2016-11-29 | $32.49 | $32.88 | $32.04 | $32.14 | $15.16 | 3,032,860 |
| 2016-11-28 | $32.25 | $32.92 | $32.04 | $32.60 | $15.38 | 3,639,050 |
| 2016-11-25 | $31.66 | $32.35 | $31.35 | $32.15 | $15.17 | 4,326,830 |
| 2016-11-24 | $31.87 | $31.87 | $31.23 | $31.33 | $14.78 | 3,448,280 |
| 2016-11-23 | $31.80 | $31.99 | $31.67 | $31.91 | $15.05 | 2,668,380 |
| 2016-11-22 | $31.95 | $32.42 | $31.30 | $31.69 | $14.95 | 3,911,280 |
| 2016-11-21 | $32.35 | $33.29 | $31.86 | $31.95 | $15.07 | 4,983,500 |
| 2016-11-18 | $32.40 | $32.88 | $32.02 | $32.18 | $15.18 | 3,451,340 |
| 2016-11-17 | $31.60 | $32.91 | $31.55 | $32.53 | $15.34 | 5,170,580 |
| 2016-11-16 | $32.06 | $32.06 | $31.55 | $31.72 | $14.96 | 4,436,280 |
| 2016-11-15 | $30.38 | $33.00 | $30.38 | $32.01 | $15.10 | 10,027,820 |
| 2016-11-14 | $30.20 | $30.60 | $30.06 | $30.38 | $14.33 | 2,855,460 |
| 2016-11-11 | $30.16 | $30.28 | $29.86 | $30.17 | $14.23 | 1,594,340 |
| 2016-11-10 | $29.98 | $30.25 | $29.79 | $30.17 | $14.23 | 1,915,980 |
| 2016-11-09 | $30.02 | $30.12 | $29.40 | $29.82 | $14.07 | 1,524,680 |
| 2016-11-08 | $30.14 | $30.20 | $30.03 | $30.09 | $14.19 | 1,496,650 |
| 2016-11-07 | $30.39 | $30.39 | $30.05 | $30.12 | $14.21 | 944,460 |
| 2016-11-04 | $30.07 | $30.21 | $29.98 | $30.12 | $14.21 | 1,155,670 |
| 2016-11-03 | $30.20 | $30.37 | $29.95 | $30.08 | $14.19 | 1,696,200 |
| 2016-11-02 | $30.37 | $30.59 | $30.07 | $30.22 | $14.26 | 999,230 |
| 2016-11-01 | $30.19 | $30.39 | $30.00 | $30.37 | $14.33 | 1,894,630 |
| 2016-10-31 | $29.80 | $30.08 | $29.80 | $29.89 | $14.10 | 0 |
| 2016-10-28 | $30.20 | $30.25 | $29.76 | $29.79 | $14.05 | 1,330,610 |
| 2016-10-27 | $30.30 | $30.49 | $29.80 | $30.17 | $14.23 | 1,345,410 |
| 2016-10-26 | $30.38 | $30.87 | $30.10 | $30.13 | $14.21 | 2,147,610 |
| 2016-10-25 | $30.15 | $30.44 | $30.02 | $30.24 | $14.26 | 2,039,810 |
| 2016-10-24 | $29.99 | $30.43 | $29.80 | $30.19 | $14.24 | 3,331,870 |
| 2016-10-21 | $29.80 | $30.50 | $29.80 | $30.17 | $14.23 | 4,362,950 |
| 2016-10-20 | $29.60 | $30.33 | $29.50 | $30.00 | $14.15 | 4,805,390 |
| 2016-10-19 | $29.30 | $29.62 | $29.25 | $29.49 | $13.91 | 1,966,960 |
| 2016-10-18 | $28.98 | $29.46 | $28.95 | $29.25 | $13.80 | 1,891,080 |
| 2016-10-17 | $29.65 | $29.68 | $28.95 | $28.98 | $13.67 | 1,565,150 |
| 2016-10-14 | $29.50 | $29.69 | $29.28 | $29.53 | $13.93 | 1,229,930 |
| 2016-10-13 | $29.53 | $29.60 | $29.43 | $29.50 | $13.92 | 1,134,630 |
| 2016-10-12 | $29.70 | $29.70 | $29.38 | $29.50 | $13.92 | 1,553,180 |
| 2016-10-11 | $29.20 | $30.10 | $29.04 | $29.75 | $14.03 | 3,046,350 |
| 2016-10-10 | $29.10 | $29.35 | $28.90 | $29.20 | $13.77 | 2,033,290 |
| 2016-10-07 | $29.20 | $29.20 | $29.20 | $29.20 | $13.77 | 0 |
| 2016-10-06 | $29.20 | $29.20 | $29.20 | $29.20 | $13.77 | 0 |
| 2016-10-05 | $29.20 | $29.20 | $29.20 | $29.20 | $13.77 | 0 |
| 2016-10-04 | $29.20 | $29.20 | $29.20 | $29.20 | $13.77 | 0 |
| 2016-10-03 | $29.20 | $29.20 | $29.20 | $29.20 | $13.77 | 0 |
| 2016-09-30 | $28.20 | $29.50 | $28.11 | $29.20 | $13.77 | 1,827,380 |
| 2016-09-29 | $27.90 | $28.40 | $27.85 | $28.20 | $13.30 | 1,138,470 |
| 2016-09-28 | $28.30 | $28.30 | $27.80 | $27.90 | $13.16 | 1,029,160 |
| 2016-09-27 | $28.06 | $28.40 | $27.60 | $28.35 | $13.37 | 2,207,680 |
| 2016-09-26 | $29.03 | $29.08 | $27.90 | $28.06 | $13.24 | 2,983,190 |
| 2016-09-23 | $29.29 | $29.29 | $28.99 | $29.01 | $13.68 | 1,084,850 |
| 2016-09-22 | $29.10 | $29.28 | $28.93 | $29.25 | $13.80 | 2,095,140 |
| 2016-09-21 | $29.09 | $29.18 | $29.00 | $29.06 | $13.71 | 1,158,040 |
| 2016-09-20 | $29.19 | $29.19 | $28.87 | $29.03 | $13.69 | 1,584,690 |
| 2016-09-19 | $29.29 | $29.29 | $28.96 | $29.05 | $13.70 | 1,477,460 |
| 2016-09-16 | $28.92 | $28.92 | $28.92 | $28.92 | $13.64 | 0 |
| 2016-09-15 | $28.92 | $28.92 | $28.92 | $28.92 | $13.64 | 0 |
| 2016-09-14 | $29.08 | $29.45 | $28.89 | $28.92 | $13.64 | 1,944,110 |
| 2016-09-13 | $29.70 | $29.83 | $29.20 | $29.30 | $13.82 | 2,284,860 |
| 2016-09-12 | $29.68 | $30.27 | $29.55 | $29.57 | $13.95 | 3,013,950 |
| 2016-09-09 | $30.39 | $30.78 | $29.90 | $30.27 | $14.28 | 6,174,070 |
| 2016-09-08 | $31.00 | $32.00 | $30.20 | $30.37 | $14.33 | 12,441,790 |
| 2016-09-07 | $29.92 | $29.92 | $29.92 | $29.92 | $14.11 | 0 |
| 2016-09-06 | $29.92 | $29.92 | $29.92 | $29.92 | $14.11 | 0 |
| 2016-09-05 | $29.92 | $29.92 | $29.92 | $29.92 | $14.11 | 0 |
| 2016-09-02 | $29.92 | $29.92 | $29.92 | $29.92 | $14.11 | 0 |
| 2016-09-01 | $29.92 | $29.92 | $29.92 | $29.92 | $14.11 | 0 |
| 2016-08-31 | $29.55 | $30.05 | $29.55 | $29.92 | $14.11 | 2,835,420 |
| 2016-08-30 | $29.55 | $29.83 | $29.46 | $29.62 | $13.97 | 1,353,330 |
| 2016-08-29 | $29.24 | $29.72 | $29.24 | $29.59 | $13.96 | 1,358,600 |
| 2016-08-26 | $29.30 | $29.69 | $29.20 | $29.35 | $13.84 | 1,086,460 |
| 2016-08-25 | $29.69 | $29.69 | $29.00 | $29.29 | $13.82 | 1,175,320 |
| 2016-08-24 | $29.53 | $29.89 | $29.51 | $29.72 | $14.02 | 1,431,020 |
| 2016-08-23 | $29.70 | $29.82 | $29.32 | $29.54 | $13.93 | 1,024,350 |
| 2016-08-22 | $29.85 | $30.00 | $29.65 | $29.70 | $14.01 | 956,210 |
| 2016-08-19 | $29.61 | $30.25 | $29.51 | $29.93 | $14.12 | 979,390 |
| 2016-08-18 | $29.88 | $30.12 | $29.53 | $29.66 | $13.99 | 1,450,110 |
| 2016-08-17 | $30.05 | $30.19 | $29.31 | $29.93 | $14.12 | 1,467,650 |
| 2016-08-16 | $29.97 | $30.09 | $29.75 | $30.07 | $14.18 | 1,738,710 |
| 2016-08-15 | $29.15 | $29.85 | $29.07 | $29.83 | $14.07 | 1,651,840 |
| 2016-08-12 | $28.82 | $29.26 | $28.71 | $29.08 | $13.72 | 1,087,680 |
| 2016-08-11 | $29.60 | $29.67 | $28.98 | $29.01 | $13.68 | 1,797,460 |
| 2016-08-10 | $29.90 | $30.00 | $29.55 | $29.60 | $13.96 | 1,942,430 |
| 2016-08-09 | $29.96 | $30.16 | $29.71 | $29.95 | $14.13 | 1,943,510 |
| 2016-08-08 | $30.00 | $30.08 | $29.71 | $30.01 | $14.16 | 1,349,770 |
| 2016-08-05 | $30.16 | $30.19 | $29.81 | $30.00 | $14.15 | 1,703,170 |
| 2016-08-04 | $29.64 | $30.89 | $29.64 | $30.19 | $14.24 | 2,918,540 |
| 2016-08-03 | $29.31 | $29.85 | $29.21 | $29.69 | $14.01 | 1,938,100 |
| 2016-08-02 | $29.20 | $29.55 | $29.18 | $29.45 | $13.89 | 1,290,620 |
| 2016-08-01 | $29.75 | $29.75 | $29.29 | $29.33 | $13.84 | 1,959,970 |
| 2016-07-29 | $30.13 | $30.38 | $29.77 | $29.97 | $14.14 | 1,303,550 |
| 2016-07-28 | $29.71 | $30.39 | $29.26 | $30.24 | $14.26 | 2,381,000 |
| 2016-07-27 | $30.91 | $31.38 | $29.10 | $29.83 | $14.07 | 3,418,470 |
| 2016-07-26 | $30.61 | $31.02 | $30.60 | $30.90 | $14.58 | 2,461,370 |
| 2016-07-25 | $30.85 | $31.00 | $30.37 | $30.87 | $14.56 | 1,773,820 |
| 2016-07-22 | $31.40 | $31.85 | $30.71 | $30.78 | $14.52 | 3,461,350 |
| 2016-07-21 | $31.87 | $31.87 | $31.40 | $31.42 | $14.82 | 2,699,980 |
| 2016-07-20 | $30.99 | $31.98 | $30.76 | $31.68 | $14.94 | 5,610,330 |
| 2016-07-19 | $30.35 | $31.15 | $30.35 | $30.99 | $14.62 | 5,805,470 |
| 2016-07-18 | $30.00 | $30.36 | $29.80 | $30.35 | $14.32 | 2,806,950 |
| 2016-07-15 | $30.92 | $31.10 | $30.16 | $30.34 | $14.31 | 4,355,700 |
| 2016-07-14 | $30.11 | $30.37 | $30.10 | $30.33 | $14.31 | 2,759,310 |
| 2016-07-13 | $30.33 | $30.50 | $30.00 | $30.11 | $14.20 | 2,812,650 |
| 2016-07-12 | $29.80 | $30.23 | $29.63 | $30.22 | $14.26 | 4,770,380 |
| 2016-07-11 | $30.00 | $30.00 | $29.58 | $29.80 | $14.06 | 3,560,550 |
| 2016-07-08 | $30.37 | $30.37 | $29.86 | $29.88 | $14.09 | 2,157,660 |
| 2016-07-07 | $30.15 | $30.79 | $29.89 | $30.11 | $14.20 | 2,847,570 |
| 2016-07-06 | $29.71 | $30.20 | $29.57 | $30.11 | $14.20 | 2,261,780 |
| 2016-07-05 | $29.98 | $30.98 | $29.85 | $29.95 | $14.13 | 4,074,060 |
| 2016-07-04 | $29.51 | $29.96 | $29.16 | $29.82 | $14.07 | 2,122,510 |
| 2016-07-01 | $29.90 | $30.10 | $29.60 | $29.62 | $13.97 | 2,147,350 |
| 2016-06-30 | $29.34 | $29.98 | $29.08 | $29.90 | $14.10 | 2,692,980 |
| 2016-06-29 | $29.33 | $29.44 | $29.20 | $29.36 | $13.85 | 1,947,590 |
| 2016-06-28 | $28.97 | $29.35 | $28.72 | $29.30 | $13.82 | 2,999,030 |
| 2016-06-27 | $28.40 | $29.10 | $28.10 | $29.00 | $13.68 | 2,200,280 |
| 2016-06-24 | $28.90 | $29.05 | $27.50 | $28.78 | $13.58 | 1,821,130 |
| 2016-06-23 | $28.91 | $29.04 | $28.71 | $28.94 | $13.65 | 1,481,230 |
| 2016-06-22 | $28.52 | $28.99 | $28.43 | $28.90 | $13.61 | 1,412,690 |
| 2016-06-21 | $28.75 | $28.98 | $28.52 | $28.54 | $13.44 | 1,653,910 |
| 2016-06-20 | $28.81 | $29.07 | $28.56 | $28.74 | $13.53 | 1,695,070 |
| 2016-06-17 | $28.81 | $29.40 | $28.60 | $28.83 | $13.58 | 2,180,130 |
| 2016-06-16 | $29.00 | $29.60 | $28.81 | $28.89 | $13.60 | 2,857,200 |
| 2016-06-15 | $28.10 | $28.78 | $28.02 | $28.66 | $13.50 | 2,246,680 |
| 2016-06-14 | $28.11 | $28.59 | $28.11 | $28.35 | $13.35 | 1,153,750 |
| 2016-06-13 | $28.50 | $28.82 | $28.14 | $28.20 | $13.28 | 2,850,760 |
| 2016-06-10 | $28.95 | $28.95 | $28.95 | $28.95 | $13.63 | 0 |
| 2016-06-09 | $28.95 | $28.95 | $28.95 | $28.95 | $13.63 | 0 |
| 2016-06-08 | $29.20 | $29.43 | $28.85 | $28.95 | $13.63 | 2,004,810 |
| 2016-06-07 | $29.73 | $29.80 | $29.19 | $29.33 | $13.81 | 1,830,190 |
| 2016-06-06 | $29.40 | $29.88 | $29.20 | $29.74 | $14.00 | 3,032,400 |
| 2016-06-03 | $29.69 | $29.88 | $29.00 | $29.39 | $13.84 | 4,841,070 |
| 2016-06-02 | $29.68 | $30.00 | $29.43 | $29.60 | $13.94 | 2,675,110 |
| 2016-06-01 | $29.81 | $29.81 | $29.81 | $29.81 | $14.04 | 0 |
| 2016-05-31 | $29.29 | $29.94 | $29.29 | $29.81 | $14.04 | 7,985,740 |
| 2016-05-30 | $28.97 | $29.56 | $28.40 | $29.17 | $13.74 | 2,917,700 |
| 2016-05-27 | $28.96 | $29.45 | $28.64 | $29.15 | $13.73 | 4,424,360 |
| 2016-05-26 | $28.50 | $29.08 | $28.01 | $28.83 | $13.58 | 3,967,240 |
| 2016-05-25 | $28.26 | $28.86 | $28.26 | $28.48 | $13.41 | 4,313,480 |
| 2016-05-24 | $28.37 | $28.40 | $27.90 | $28.09 | $13.23 | 2,130,620 |
| 2016-05-23 | $28.11 | $28.54 | $28.11 | $28.35 | $13.35 | 2,113,850 |
| 2016-05-20 | $27.92 | $28.16 | $27.60 | $28.11 | $13.24 | 1,558,680 |
| 2016-05-19 | $27.90 | $28.57 | $27.84 | $27.90 | $13.14 | 1,773,250 |
| 2016-05-18 | $28.75 | $28.83 | $27.63 | $27.98 | $13.18 | 2,852,920 |
| 2016-05-17 | $28.13 | $29.34 | $28.13 | $29.14 | $13.72 | 6,314,220 |
| 2016-05-16 | $27.68 | $28.36 | $27.10 | $28.13 | $13.25 | 2,558,610 |
| 2016-05-13 | $28.17 | $28.17 | $27.57 | $27.73 | $13.06 | 1,612,390 |
| 2016-05-12 | $27.55 | $28.20 | $26.88 | $28.00 | $13.19 | 2,724,660 |
| 2016-05-11 | $27.29 | $28.39 | $27.00 | $27.81 | $13.10 | 6,211,570 |
| 2016-05-10 | $27.00 | $27.34 | $26.87 | $27.11 | $12.77 | 1,750,450 |
| 2016-05-09 | $27.90 | $27.90 | $26.90 | $27.02 | $12.72 | 4,217,470 |
| 2016-05-06 | $29.47 | $29.47 | $28.01 | $28.03 | $13.20 | 3,720,480 |
| 2016-05-05 | $28.88 | $29.63 | $28.82 | $29.19 | $13.75 | 3,798,390 |
| 2016-05-04 | $28.80 | $29.07 | $28.60 | $28.87 | $13.60 | 3,600,750 |
| 2016-05-03 | $28.19 | $28.97 | $27.85 | $28.89 | $13.60 | 5,585,180 |
| 2016-05-02 | $28.01 | $28.01 | $28.01 | $28.01 | $13.19 | 0 |
| 2016-04-29 | $28.20 | $28.57 | $27.90 | $28.01 | $13.19 | 4,197,960 |
| 2016-04-28 | $28.61 | $28.75 | $28.00 | $28.57 | $13.45 | 2,667,450 |
| 2016-04-27 | $28.71 | $28.90 | $28.55 | $28.57 | $13.45 | 3,287,180 |
| 2016-04-26 | $28.61 | $28.87 | $28.35 | $28.70 | $13.51 | 3,184,440 |
| 2016-04-25 | $28.95 | $28.99 | $28.08 | $28.54 | $13.44 | 2,869,540 |
| 2016-04-22 | $28.50 | $29.08 | $28.41 | $28.95 | $13.63 | 3,420,020 |
| 2016-04-21 | $29.37 | $29.65 | $28.78 | $28.82 | $13.57 | 4,199,310 |
| 2016-04-20 | $31.28 | $31.50 | $28.80 | $29.45 | $13.87 | 8,114,940 |
| 2016-04-19 | $31.50 | $31.80 | $31.21 | $31.30 | $14.74 | 4,582,970 |
| 2016-04-18 | $32.40 | $32.40 | $31.34 | $31.35 | $14.76 | 5,676,850 |
| 2016-04-15 | $33.18 | $33.25 | $32.39 | $32.71 | $15.40 | 6,755,970 |
| 2016-04-14 | $32.99 | $33.30 | $32.82 | $33.25 | $15.66 | 10,880,910 |
| 2016-04-13 | $32.23 | $33.51 | $32.15 | $32.84 | $15.46 | 9,436,060 |
| 2016-04-12 | $32.96 | $33.14 | $31.90 | $32.14 | $15.13 | 5,560,010 |
| 2016-04-11 | $32.87 | $33.10 | $32.39 | $32.92 | $15.50 | 6,588,390 |
| 2016-04-08 | $32.18 | $33.10 | $32.13 | $32.27 | $15.20 | 6,166,190 |
| 2016-04-07 | $33.06 | $33.88 | $32.80 | $33.26 | $15.66 | 12,730,180 |
| 2016-04-06 | $32.03 | $33.30 | $31.70 | $33.04 | $15.56 | 11,215,520 |
| 2016-04-05 | $31.10 | $32.26 | $30.75 | $32.11 | $15.12 | 9,780,510 |
| 2016-04-04 | $31.08 | $31.08 | $31.08 | $31.08 | $14.64 | 0 |
| 2016-04-01 | $31.95 | $31.98 | $30.60 | $31.08 | $14.64 | 8,224,380 |
| 2016-03-31 | $32.59 | $32.59 | $31.70 | $32.15 | $15.14 | 9,627,660 |
| 2016-03-30 | $31.80 | $32.34 | $31.50 | $32.14 | $15.13 | 7,882,460 |
| 2016-03-29 | $32.80 | $32.88 | $31.00 | $31.52 | $14.84 | 8,929,220 |
| 2016-03-28 | $32.49 | $33.38 | $32.26 | $32.74 | $15.42 | 9,747,140 |
| 2016-03-25 | $32.62 | $32.95 | $31.81 | $32.49 | $15.30 | 12,258,230 |
| 2016-03-24 | $32.90 | $33.49 | $32.11 | $32.62 | $15.36 | 22,864,510 |
| 2016-03-23 | $33.44 | $34.78 | $33.44 | $34.59 | $16.29 | 36,799,630 |
| 2016-03-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-21 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-17 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-16 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-15 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-14 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-11 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-10 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-09 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-08 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-07 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-04 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-03 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-02 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-03-01 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-29 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-26 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-25 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-24 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-23 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-19 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-17 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-16 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-15 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-12 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-11 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-10 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-09 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-08 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-05 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-04 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-03 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-02 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-02-01 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-29 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-28 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-27 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-26 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-25 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-21 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-20 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-19 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-15 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-14 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-13 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-12 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-11 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-08 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-07 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-06 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-05 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-04 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2016-01-01 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-31 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-30 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-29 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-28 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-25 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-24 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-23 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-21 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-17 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-16 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-15 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-14 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-11 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-10 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-09 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-08 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-07 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-04 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-03 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-02 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-12-01 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-30 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-27 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-26 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-25 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-24 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-23 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-20 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-19 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-18 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-17 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-16 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-13 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-12 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-11 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-10 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-09 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-06 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-05 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-04 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-03 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-11-02 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-30 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-29 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-28 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-27 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-26 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-23 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-22 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-21 | $37.15 | $37.15 | $37.15 | $37.15 | $17.49 | 0 |
| 2015-10-20 | $33.90 | $37.15 | $33.50 | $37.15 | $17.49 | 9,769,100 |
| 2015-10-19 | $34.84 | $35.58 | $33.40 | $33.77 | $15.90 | 10,642,230 |
| 2015-10-16 | $34.00 | $35.69 | $34.00 | $35.11 | $16.53 | 8,462,710 |
| 2015-10-15 | $32.80 | $34.48 | $32.80 | $33.95 | $15.99 | 5,707,010 |
| 2015-10-14 | $33.13 | $34.37 | $33.00 | $33.28 | $15.67 | 8,722,160 |
| 2015-10-13 | $31.90 | $33.19 | $31.51 | $33.13 | $15.60 | 6,306,240 |
| 2015-10-12 | $30.96 | $33.25 | $30.96 | $31.82 | $14.98 | 8,235,650 |
| 2015-10-09 | $30.12 | $30.98 | $30.12 | $30.79 | $14.50 | 4,180,650 |
| 2015-10-08 | $30.51 | $30.97 | $29.78 | $30.51 | $14.37 | 3,616,470 |
| 2015-10-07 | $29.10 | $29.10 | $29.10 | $29.10 | $13.70 | 0 |
| 2015-10-06 | $29.10 | $29.10 | $29.10 | $29.10 | $13.70 | 0 |
| 2015-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $13.70 | 0 |
| 2015-10-02 | $29.10 | $29.10 | $29.10 | $29.10 | $13.70 | 0 |
| 2015-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | $13.70 | 0 |
| 2015-09-30 | $28.80 | $29.28 | $28.70 | $29.10 | $13.70 | 2,467,140 |
| 2015-09-29 | $29.17 | $29.17 | $28.65 | $28.72 | $13.52 | 3,654,920 |
| 2015-09-28 | $29.58 | $29.85 | $28.24 | $29.61 | $13.94 | 4,637,440 |
| 2015-09-25 | $31.30 | $31.60 | $28.60 | $29.62 | $13.95 | 6,128,310 |
| 2015-09-24 | $31.23 | $32.38 | $30.81 | $31.14 | $14.66 | 5,432,470 |
| 2015-09-23 | $31.85 | $32.26 | $31.01 | $31.25 | $14.72 | 4,763,950 |
| 2015-09-22 | $31.56 | $33.10 | $31.15 | $32.81 | $15.45 | 4,724,310 |
| 2015-09-21 | $29.97 | $31.64 | $29.25 | $31.48 | $14.82 | 3,669,300 |
| 2015-09-18 | $30.51 | $31.00 | $29.63 | $30.25 | $14.24 | 2,905,640 |
| 2015-09-17 | $31.34 | $32.30 | $30.12 | $30.20 | $14.22 | 4,859,850 |
| 2015-09-16 | $28.99 | $31.39 | $28.48 | $31.39 | $14.78 | 4,119,970 |
| 2015-09-15 | $29.66 | $30.49 | $28.08 | $28.54 | $13.44 | 5,342,520 |
| 2015-09-14 | $35.15 | $35.65 | $30.69 | $30.69 | $14.45 | 7,201,340 |
| 2015-09-11 | $34.73 | $35.20 | $33.66 | $34.10 | $16.06 | 3,468,220 |
| 2015-09-10 | $33.85 | $35.56 | $33.00 | $34.79 | $16.38 | 5,791,220 |
| 2015-09-09 | $33.80 | $34.95 | $33.18 | $34.19 | $16.10 | 7,764,950 |
| 2015-09-08 | $30.50 | $33.88 | $30.02 | $33.35 | $15.70 | 5,792,490 |
| 2015-09-07 | $30.00 | $31.60 | $29.99 | $30.94 | $14.57 | 4,792,300 |
| 2015-09-04 | $29.30 | $29.30 | $29.30 | $29.30 | $13.80 | 0 |
| 2015-09-03 | $29.30 | $29.30 | $29.30 | $29.30 | $13.80 | 0 |
| 2015-09-02 | $28.87 | $32.56 | $28.53 | $29.30 | $13.80 | 6,358,800 |
| 2015-09-01 | $34.00 | $35.34 | $31.09 | $31.09 | $14.64 | 8,663,990 |
| 2015-08-31 | $35.35 | $36.65 | $33.78 | $34.54 | $16.27 | 8,625,950 |