Ningxia Building Materials Group Company Ltd (600449) Exchange: SHG
Data as of July 10, 2025
$13.42 ($0.27) 2.05%
Ningxia Building Materials Group Company Ltd - Daily Information
Click for more stock information on Ningxia Building Materials Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.12 |
| Previous Close | $13.42 |
| High | $13.42 |
| Low | $13.12 |
| Adjusted Open | $13.12 |
| Previous Adjusted Close | $13.42 |
| Adjusted High | $13.42 |
| Adjusted Low | $13.12 |
About Ningxia Building Materials Group Company Ltd (600449)
NINGXIA BUILDING MATERIALS GROUP Co., Ltd is primarily engaged in the manufacture and distribution of cements and commercial concretes. The Company’s products consist of cements, clinkers and commercial concretes, including 32.5 level, 42.5 level and 52.5 level and 62.5 level Portland cements, ordinary Portland cements, composite Portland cements, slag Portland cements, fly ash cements and road Portland cements, low heat Portland cements, sulphate resisting Portland cements and oil well cements, among others. The Company distributes its products under the brand names of Saima, Qingtongxia, Shuanglu, Liupanshan and Ningzhongning.
Invest in Ningxia Building Materials Group Company Ltd (600449)
Historical Stock Data for Ningxia Building Materials Group Company Ltd (600449)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.12 | $13.42 | $13.12 | $13.42 | $13.42 | 9,879,850 |
| 2025-07-07 | $13.17 | $13.19 | $13.11 | $13.15 | $13.15 | 4,083,300 |
| 2025-07-04 | $13.24 | $13.35 | $13.13 | $13.21 | $13.21 | 7,622,100 |
| 2025-07-03 | $13.20 | $13.32 | $13.17 | $13.22 | $13.22 | 5,950,900 |
| 2025-07-02 | $13.15 | $13.25 | $13.04 | $13.19 | $13.19 | 6,405,640 |
| 2025-06-30 | $13.17 | $13.19 | $13.10 | $13.16 | $13.16 | 4,827,000 |
| 2025-06-27 | $13.10 | $13.23 | $13.09 | $13.18 | $13.18 | 4,872,300 |
| 2025-06-26 | $13.24 | $13.24 | $13.06 | $13.09 | $13.09 | 6,483,900 |
| 2025-06-25 | $13.21 | $13.24 | $13.10 | $13.22 | $13.22 | 5,376,000 |
| 2025-06-24 | $13.20 | $13.24 | $13.02 | $13.20 | $13.20 | 5,972,670 |
| 2025-06-23 | $12.77 | $12.99 | $12.76 | $12.95 | $12.95 | 3,101,370 |
| 2025-06-20 | $12.85 | $13.07 | $12.82 | $12.92 | $12.92 | 3,736,510 |
| 2025-06-19 | $12.94 | $13.08 | $12.85 | $12.88 | $12.88 | 3,888,500 |
| 2025-06-18 | $13.06 | $13.09 | $12.90 | $13.00 | $13.00 | 3,721,100 |
| 2025-06-17 | $13.12 | $13.16 | $13.00 | $13.05 | $13.05 | 5,039,690 |
| 2025-06-13 | $13.36 | $13.40 | $13.08 | $13.14 | $13.14 | 6,161,680 |
| 2025-06-12 | $13.41 | $13.53 | $13.36 | $13.46 | $13.46 | 4,275,900 |
| 2025-06-11 | $13.38 | $13.57 | $13.38 | $13.50 | $13.50 | 4,696,650 |
| 2025-06-10 | $13.81 | $13.81 | $13.27 | $13.39 | $13.39 | 9,859,710 |
| 2025-06-09 | $13.77 | $13.88 | $13.52 | $13.72 | $13.72 | 8,116,300 |
| 2025-06-06 | $13.61 | $14.10 | $13.61 | $13.71 | $13.71 | 11,544,130 |
| 2025-06-05 | $13.49 | $13.76 | $13.40 | $13.61 | $13.61 | 10,521,180 |
| 2025-06-04 | $13.96 | $13.99 | $13.34 | $13.49 | $13.49 | 12,954,710 |
| 2025-06-03 | $14.60 | $14.77 | $13.90 | $13.90 | $13.90 | 21,951,600 |
| 2025-05-30 | $14.08 | $14.55 | $13.82 | $13.90 | $13.90 | 19,729,620 |
| 2025-05-29 | $13.00 | $14.11 | $12.96 | $13.96 | $13.96 | 21,130,220 |
| 2025-05-28 | $13.06 | $13.12 | $12.95 | $13.00 | $13.00 | 3,370,470 |
| 2025-05-27 | $13.17 | $13.19 | $12.94 | $13.08 | $13.08 | 4,603,910 |
| 2025-05-26 | $13.20 | $13.30 | $13.02 | $13.16 | $13.16 | 5,079,050 |
| 2025-05-23 | $13.25 | $13.34 | $13.01 | $13.02 | $13.02 | 6,388,500 |
| 2025-05-22 | $13.43 | $13.52 | $13.25 | $13.25 | $13.25 | 6,719,000 |
| 2025-05-21 | $13.66 | $13.88 | $13.52 | $13.52 | $13.52 | 11,611,800 |
| 2025-05-20 | $13.74 | $14.32 | $13.60 | $13.95 | $13.95 | 19,204,720 |
| 2025-05-19 | $13.15 | $13.75 | $13.15 | $13.49 | $13.49 | 18,141,280 |
| 2025-05-16 | $13.16 | $13.19 | $12.95 | $12.95 | $12.95 | 5,581,660 |
| 2025-05-15 | $13.24 | $13.24 | $13.11 | $13.14 | $13.14 | 4,447,700 |
| 2025-05-14 | $13.19 | $13.30 | $13.13 | $13.24 | $13.24 | 5,401,120 |
| 2025-05-13 | $13.30 | $13.35 | $13.17 | $13.17 | $13.17 | 6,225,200 |
| 2025-05-12 | $13.28 | $13.30 | $13.11 | $13.23 | $13.23 | 4,833,300 |
| 2025-05-09 | $13.33 | $13.33 | $13.09 | $13.10 | $13.10 | 6,069,930 |
| 2025-05-08 | $13.13 | $13.30 | $13.10 | $13.22 | $13.22 | 6,604,200 |
| 2025-05-07 | $13.42 | $13.50 | $13.08 | $13.18 | $13.18 | 7,197,000 |
| 2025-05-06 | $12.95 | $13.41 | $12.95 | $13.25 | $13.25 | 9,121,120 |
| 2025-04-30 | $12.79 | $13.17 | $12.71 | $12.87 | $12.87 | 7,894,510 |
| 2025-04-29 | $12.75 | $12.96 | $12.75 | $12.79 | $12.79 | 5,303,310 |
| 2025-04-28 | $12.84 | $12.93 | $12.71 | $12.77 | $12.77 | 4,690,310 |
| 2025-04-25 | $13.25 | $13.37 | $12.76 | $12.86 | $12.86 | 12,010,800 |
| 2025-04-24 | $13.70 | $13.77 | $13.29 | $13.35 | $13.35 | 6,780,310 |
| 2025-04-23 | $13.65 | $13.88 | $13.65 | $13.74 | $13.74 | 5,711,100 |
| 2025-04-22 | $13.59 | $13.81 | $13.56 | $13.68 | $13.68 | 6,156,300 |
| 2025-04-21 | $13.51 | $13.70 | $13.46 | $13.65 | $13.65 | 5,657,700 |
| 2025-04-18 | $13.50 | $13.75 | $13.40 | $13.59 | $13.59 | 5,978,900 |
| 2025-04-17 | $13.33 | $13.57 | $13.31 | $13.45 | $13.45 | 3,900,250 |
| 2025-04-16 | $13.60 | $13.60 | $13.20 | $13.43 | $13.43 | 6,070,740 |
| 2025-04-15 | $13.55 | $13.64 | $13.46 | $13.60 | $13.60 | 4,837,900 |
| 2025-04-14 | $13.59 | $13.80 | $13.59 | $13.63 | $13.63 | 6,997,740 |
| 2025-04-11 | $13.35 | $13.69 | $13.28 | $13.53 | $13.53 | 8,179,840 |
| 2025-04-10 | $13.70 | $13.83 | $13.40 | $13.43 | $13.43 | 11,463,640 |
| 2025-04-09 | $12.44 | $13.60 | $11.80 | $13.43 | $13.43 | 18,119,730 |
| 2025-04-08 | $13.05 | $13.20 | $12.25 | $12.62 | $12.62 | 16,677,370 |
| 2025-04-07 | $13.68 | $13.88 | $13.17 | $13.17 | $13.17 | 9,433,200 |
| 2025-04-03 | $14.40 | $14.72 | $14.31 | $14.63 | $14.63 | 7,053,090 |
| 2025-04-02 | $14.53 | $14.75 | $14.46 | $14.59 | $14.59 | 4,737,500 |
| 2025-04-01 | $14.55 | $14.67 | $14.50 | $14.55 | $14.55 | 7,364,200 |
| 2025-03-31 | $14.52 | $14.66 | $14.19 | $14.59 | $14.59 | 11,198,740 |
| 2025-03-28 | $14.91 | $15.07 | $14.60 | $14.62 | $14.62 | 9,505,590 |
| 2025-03-27 | $15.00 | $15.10 | $14.77 | $14.82 | $14.82 | 11,466,340 |
| 2025-03-26 | $14.84 | $15.09 | $14.82 | $15.06 | $15.06 | 9,823,100 |
| 2025-03-25 | $15.11 | $15.13 | $14.77 | $14.84 | $14.84 | 11,406,700 |
| 2025-03-24 | $15.53 | $15.75 | $14.75 | $15.14 | $15.14 | 25,016,900 |
| 2025-03-21 | $16.07 | $16.38 | $15.85 | $15.87 | $15.87 | 21,740,280 |
| 2025-03-20 | $16.15 | $16.34 | $15.83 | $16.15 | $16.15 | 23,846,690 |
| 2025-03-19 | $16.60 | $16.80 | $15.95 | $15.95 | $15.95 | 39,697,420 |
| 2025-03-18 | $16.35 | $17.81 | $16.35 | $17.16 | $17.16 | 57,280,360 |
| 2025-03-17 | $16.73 | $17.77 | $16.42 | $16.91 | $16.91 | 71,146,310 |
| 2025-03-14 | $16.19 | $16.54 | $15.60 | $16.15 | $16.15 | 45,907,530 |
| 2025-03-13 | $15.88 | $16.20 | $15.30 | $15.66 | $15.66 | 43,874,680 |
| 2025-03-12 | $14.59 | $15.93 | $14.59 | $15.93 | $15.93 | 18,048,830 |
| 2025-03-11 | $14.23 | $14.50 | $14.12 | $14.48 | $14.48 | 12,926,970 |
| 2025-03-10 | $14.79 | $14.79 | $14.33 | $14.37 | $14.37 | 15,987,190 |
| 2025-03-07 | $14.89 | $15.38 | $14.75 | $14.80 | $14.80 | 41,632,290 |
| 2025-03-06 | $13.48 | $14.72 | $13.33 | $14.72 | $14.72 | 26,847,250 |
| 2025-03-05 | $13.38 | $13.45 | $13.22 | $13.38 | $13.38 | 5,353,800 |
| 2025-03-04 | $13.34 | $13.44 | $13.27 | $13.41 | $13.41 | 5,836,090 |
| 2025-03-03 | $13.56 | $13.64 | $13.32 | $13.40 | $13.40 | 7,488,480 |
| 2025-02-28 | $13.93 | $14.04 | $13.46 | $13.54 | $13.54 | 7,824,900 |
| 2025-02-27 | $14.30 | $14.52 | $13.88 | $14.00 | $14.00 | 10,879,870 |
| 2025-02-26 | $14.22 | $14.49 | $14.21 | $14.30 | $14.30 | 7,057,830 |
| 2025-02-25 | $14.32 | $14.41 | $14.12 | $14.20 | $14.20 | 9,056,500 |
| 2025-02-24 | $14.30 | $14.59 | $14.21 | $14.51 | $14.51 | 12,109,800 |
| 2025-02-20 | $14.11 | $14.16 | $13.95 | $13.99 | $13.99 | 7,814,000 |
| 2025-02-19 | $14.26 | $14.42 | $13.99 | $14.16 | $14.16 | 11,979,900 |
| 2025-02-18 | $14.58 | $14.69 | $14.24 | $14.26 | $14.26 | 8,935,800 |
| 2025-02-17 | $14.55 | $14.94 | $14.40 | $14.65 | $14.65 | 14,646,170 |
| 2025-02-14 | $14.43 | $14.52 | $14.26 | $14.40 | $14.40 | 8,707,960 |
| 2025-02-13 | $14.40 | $14.47 | $14.20 | $14.26 | $14.26 | 7,623,500 |
| 2025-02-12 | $14.39 | $14.65 | $14.34 | $14.44 | $14.44 | 7,844,600 |
| 2025-02-11 | $14.64 | $14.64 | $14.30 | $14.35 | $14.35 | 8,165,510 |
| 2025-02-10 | $14.29 | $14.78 | $14.21 | $14.64 | $14.64 | 14,457,370 |
| 2025-02-07 | $13.85 | $14.26 | $13.81 | $14.14 | $14.14 | 10,934,200 |
| 2025-02-06 | $13.75 | $13.88 | $13.47 | $13.85 | $13.85 | 8,489,420 |
| 2025-02-05 | $13.82 | $14.08 | $13.54 | $13.81 | $13.81 | 9,515,880 |
| 2025-01-27 | $13.71 | $13.94 | $13.53 | $13.60 | $13.60 | 5,277,700 |
| 2025-01-24 | $13.59 | $13.67 | $13.38 | $13.65 | $13.65 | 6,157,900 |
| 2025-01-23 | $13.68 | $13.97 | $13.44 | $13.45 | $13.45 | 9,152,450 |
| 2025-01-22 | $13.73 | $13.76 | $13.45 | $13.52 | $13.52 | 5,111,600 |
| 2025-01-21 | $13.88 | $13.88 | $13.56 | $13.77 | $13.77 | 6,976,880 |
| 2025-01-20 | $13.72 | $14.05 | $13.46 | $13.78 | $13.78 | 9,814,800 |
| 2025-01-17 | $13.40 | $13.61 | $13.13 | $13.52 | $13.52 | 6,736,700 |
| 2025-01-16 | $13.15 | $13.78 | $13.14 | $13.40 | $13.40 | 10,607,700 |
| 2025-01-15 | $13.18 | $13.34 | $13.02 | $13.16 | $13.16 | 7,659,500 |
| 2025-01-14 | $12.69 | $13.27 | $12.50 | $13.24 | $13.24 | 9,583,450 |
| 2025-01-13 | $12.80 | $12.85 | $12.38 | $12.67 | $12.67 | 6,729,760 |
| 2025-01-09 | $13.23 | $13.40 | $13.12 | $13.13 | $13.13 | 9,197,500 |
| 2025-01-08 | $13.25 | $13.45 | $12.84 | $13.33 | $13.33 | 12,966,660 |
| 2025-01-07 | $13.47 | $13.83 | $13.09 | $13.34 | $13.34 | 12,894,000 |
| 2025-01-06 | $13.84 | $13.89 | $13.11 | $13.24 | $13.24 | 14,539,750 |
| 2025-01-03 | $14.60 | $14.80 | $13.75 | $13.90 | $13.90 | 19,968,910 |
| 2025-01-02 | $14.84 | $15.29 | $14.41 | $14.57 | $14.57 | 20,220,110 |
| 2024-12-31 | $15.07 | $15.60 | $14.95 | $15.02 | $15.02 | 26,104,260 |
| 2024-12-30 | $14.91 | $15.00 | $14.32 | $14.90 | $14.90 | 28,074,960 |
| 2024-12-27 | $14.38 | $15.15 | $14.30 | $15.01 | $15.01 | 25,332,260 |
| 2024-12-26 | $14.26 | $14.60 | $14.16 | $14.31 | $14.31 | 15,766,550 |
| 2024-12-25 | $14.30 | $14.76 | $13.98 | $14.31 | $14.31 | 31,120,580 |
| 2024-12-24 | $14.17 | $15.47 | $14.17 | $14.89 | $14.89 | 45,500,550 |
| 2024-12-23 | $14.74 | $15.05 | $14.05 | $14.06 | $14.06 | 12,602,460 |
| 2024-12-20 | $14.85 | $14.95 | $14.63 | $14.81 | $14.81 | 9,926,520 |
| 2024-12-19 | $14.48 | $14.96 | $14.04 | $14.85 | $14.85 | 17,571,770 |
| 2024-12-18 | $14.16 | $14.99 | $13.99 | $14.61 | $14.61 | 17,331,290 |
| 2024-12-17 | $14.28 | $14.35 | $13.78 | $13.97 | $13.97 | 7,920,970 |
| 2024-12-16 | $14.62 | $14.72 | $14.20 | $14.33 | $14.33 | 9,711,610 |
| 2024-12-13 | $14.95 | $15.08 | $14.53 | $14.62 | $14.62 | 17,369,480 |
| 2024-12-12 | $15.05 | $15.28 | $14.92 | $15.08 | $15.08 | 9,378,920 |
| 2024-12-11 | $15.10 | $15.25 | $14.93 | $14.96 | $14.96 | 8,655,300 |
| 2024-12-10 | $15.40 | $15.49 | $15.06 | $15.08 | $15.08 | 12,036,260 |
| 2024-12-09 | $14.99 | $15.30 | $14.87 | $14.99 | $14.99 | 12,804,720 |
| 2024-12-06 | $14.65 | $15.20 | $14.50 | $14.98 | $14.98 | 11,779,510 |
| 2024-12-05 | $14.45 | $14.65 | $14.15 | $14.64 | $14.64 | 8,877,400 |
| 2024-12-04 | $14.78 | $15.08 | $14.24 | $14.32 | $14.32 | 12,254,060 |
| 2024-12-03 | $15.00 | $15.10 | $14.63 | $14.90 | $14.90 | 9,814,900 |
| 2024-12-02 | $15.00 | $15.24 | $14.86 | $14.99 | $14.99 | 10,078,800 |
| 2024-11-29 | $14.84 | $15.26 | $14.81 | $15.07 | $15.07 | 11,843,200 |
| 2024-11-28 | $14.85 | $15.46 | $14.75 | $15.00 | $15.00 | 19,182,900 |
| 2024-11-27 | $14.51 | $14.88 | $13.72 | $14.87 | $14.87 | 20,866,400 |
| 2024-11-26 | $14.83 | $15.47 | $14.54 | $14.58 | $14.58 | 35,089,490 |
| 2024-11-25 | $13.69 | $15.03 | $13.61 | $15.03 | $15.03 | 44,390,170 |
| 2024-11-22 | $13.48 | $14.04 | $13.43 | $13.66 | $13.66 | 16,172,510 |
| 2024-11-21 | $13.65 | $13.83 | $13.40 | $13.54 | $13.54 | 7,515,200 |
| 2024-11-20 | $13.64 | $13.81 | $13.47 | $13.70 | $13.70 | 8,564,510 |
| 2024-11-19 | $13.80 | $13.97 | $13.28 | $13.65 | $13.65 | 14,824,700 |
| 2024-11-18 | $14.25 | $14.47 | $13.68 | $13.91 | $13.91 | 19,428,660 |
| 2024-11-15 | $13.74 | $14.47 | $13.74 | $13.95 | $13.95 | 14,464,000 |
| 2024-11-14 | $13.96 | $14.30 | $13.73 | $13.81 | $13.81 | 9,983,000 |
| 2024-11-13 | $13.91 | $14.14 | $13.73 | $13.95 | $13.95 | 8,309,420 |
| 2024-11-12 | $14.14 | $14.36 | $13.86 | $13.95 | $13.95 | 12,229,300 |
| 2024-11-11 | $14.08 | $14.28 | $13.88 | $14.18 | $14.18 | 11,063,690 |
| 2024-11-08 | $14.40 | $14.62 | $14.14 | $14.21 | $14.21 | 14,301,420 |
| 2024-11-07 | $14.02 | $14.43 | $13.92 | $14.28 | $14.28 | 11,568,870 |
| 2024-11-06 | $14.12 | $14.27 | $13.85 | $14.15 | $14.15 | 13,460,200 |
| 2024-11-05 | $14.06 | $14.20 | $13.86 | $14.11 | $14.11 | 13,466,360 |
| 2024-11-04 | $13.75 | $14.00 | $13.65 | $13.98 | $13.98 | 8,172,300 |
| 2024-11-01 | $14.35 | $14.48 | $13.55 | $13.76 | $13.76 | 17,675,750 |
| 2024-10-31 | $14.33 | $14.79 | $14.14 | $14.57 | $14.57 | 16,304,270 |
| 2024-10-30 | $14.19 | $14.45 | $14.05 | $14.37 | $14.37 | 15,497,270 |
| 2024-10-29 | $15.38 | $15.38 | $14.24 | $14.25 | $14.25 | 29,381,720 |
| 2024-10-28 | $15.15 | $15.64 | $14.80 | $15.37 | $15.37 | 31,160,640 |
| 2024-10-25 | $14.20 | $15.29 | $14.01 | $15.10 | $15.10 | 35,899,370 |
| 2024-10-24 | $13.40 | $14.30 | $13.32 | $13.90 | $13.90 | 26,502,190 |
| 2024-10-23 | $13.31 | $13.62 | $13.22 | $13.39 | $13.39 | 16,344,840 |
| 2024-10-22 | $12.46 | $13.79 | $12.33 | $13.32 | $13.32 | 28,804,750 |
| 2024-10-21 | $12.77 | $12.94 | $12.44 | $12.55 | $12.55 | 17,230,630 |
| 2024-10-18 | $12.40 | $12.90 | $12.09 | $12.61 | $12.61 | 17,683,050 |
| 2024-10-17 | $13.11 | $13.18 | $12.50 | $12.52 | $12.52 | 17,333,600 |
| 2024-10-16 | $12.55 | $13.39 | $12.45 | $13.06 | $13.06 | 22,504,470 |
| 2024-10-15 | $12.50 | $13.18 | $12.36 | $12.67 | $12.67 | 18,910,430 |
| 2024-10-14 | $12.21 | $12.63 | $11.97 | $12.58 | $12.58 | 12,581,190 |
| 2024-10-11 | $12.40 | $12.45 | $11.89 | $12.03 | $12.03 | 10,086,480 |
| 2024-10-10 | $12.16 | $12.75 | $11.78 | $12.37 | $12.37 | 16,908,190 |
| 2024-10-09 | $13.06 | $13.06 | $12.03 | $12.03 | $12.03 | 19,913,590 |
| 2024-10-08 | $14.20 | $14.20 | $12.49 | $13.37 | $13.37 | 31,884,950 |
| 2024-09-30 | $12.53 | $12.97 | $12.19 | $12.92 | $12.92 | 29,337,970 |
| 2024-09-27 | $11.85 | $12.00 | $11.65 | $11.99 | $11.99 | 10,867,870 |
| 2024-09-26 | $11.20 | $11.68 | $11.10 | $11.68 | $11.68 | 16,603,280 |
| 2024-09-25 | $11.32 | $11.76 | $11.18 | $11.20 | $11.20 | 24,227,940 |
| 2024-09-24 | $10.72 | $11.41 | $10.55 | $11.17 | $11.17 | 25,230,090 |
| 2024-09-23 | $10.43 | $10.74 | $10.31 | $10.67 | $10.67 | 17,073,860 |
| 2024-09-20 | $10.42 | $10.60 | $10.20 | $10.45 | $10.45 | 19,358,630 |
| 2024-09-19 | $9.78 | $10.52 | $9.78 | $10.29 | $10.29 | 23,788,810 |
| 2024-09-18 | $10.25 | $10.30 | $9.71 | $9.86 | $9.86 | 23,088,620 |
| 2024-09-13 | $9.25 | $10.12 | $9.22 | $10.12 | $10.12 | 9,513,980 |
| 2024-09-12 | $9.10 | $9.38 | $9.10 | $9.20 | $9.20 | 4,331,900 |
| 2024-09-11 | $9.05 | $9.37 | $9.04 | $9.17 | $9.17 | 4,719,700 |
| 2024-09-10 | $9.16 | $9.25 | $8.95 | $9.13 | $9.13 | 4,511,200 |
| 2024-09-09 | $9.19 | $9.35 | $9.07 | $9.18 | $9.18 | 3,601,900 |
| 2024-09-06 | $9.47 | $9.50 | $9.23 | $9.24 | $9.24 | 3,894,800 |
| 2024-09-05 | $9.33 | $9.52 | $9.30 | $9.45 | $9.45 | 4,379,320 |
| 2024-09-04 | $9.30 | $9.54 | $9.27 | $9.32 | $9.32 | 5,409,100 |
| 2024-09-03 | $9.31 | $9.63 | $9.23 | $9.38 | $9.38 | 6,899,150 |
| 2024-09-02 | $9.52 | $9.64 | $9.29 | $9.31 | $9.31 | 5,311,350 |
| 2024-08-30 | $9.40 | $9.78 | $9.33 | $9.56 | $9.56 | 6,961,100 |
| 2024-08-29 | $9.30 | $9.52 | $9.22 | $9.46 | $9.46 | 5,275,900 |
| 2024-08-28 | $9.33 | $9.43 | $9.13 | $9.33 | $9.33 | 5,422,060 |
| 2024-08-27 | $9.42 | $9.68 | $9.27 | $9.36 | $9.36 | 8,674,860 |
| 2024-08-26 | $9.42 | $9.61 | $9.31 | $9.52 | $9.52 | 13,681,260 |
| 2024-08-23 | $9.06 | $9.50 | $9.02 | $9.25 | $9.25 | 7,950,660 |
| 2024-08-22 | $9.09 | $9.30 | $9.06 | $9.10 | $9.10 | 4,557,770 |
| 2024-08-21 | $9.28 | $9.36 | $9.12 | $9.25 | $9.25 | 4,407,710 |
| 2024-08-20 | $9.53 | $9.60 | $9.25 | $9.29 | $9.29 | 4,808,260 |
| 2024-08-19 | $9.38 | $9.72 | $9.36 | $9.51 | $9.51 | 9,520,300 |
| 2024-08-16 | $9.82 | $9.85 | $9.38 | $9.39 | $9.39 | 7,575,900 |
| 2024-08-15 | $9.42 | $9.93 | $9.35 | $9.77 | $9.77 | 11,989,940 |
| 2024-08-14 | $9.31 | $9.55 | $9.25 | $9.45 | $9.45 | 17,306,010 |
| 2024-08-13 | $9.00 | $9.26 | $8.93 | $9.21 | $9.21 | 21,981,930 |
| 2024-08-12 | $9.74 | $9.94 | $9.74 | $9.74 | $9.74 | 4,610,400 |
| 2024-08-09 | $10.95 | $11.05 | $10.79 | $10.82 | $10.82 | 3,101,900 |
| 2024-08-08 | $10.78 | $11.02 | $10.70 | $10.93 | $10.93 | 2,969,400 |
| 2024-08-07 | $10.91 | $10.96 | $10.79 | $10.85 | $10.85 | 2,559,780 |
| 2024-08-06 | $10.85 | $11.02 | $10.79 | $10.94 | $10.94 | 3,756,330 |
| 2024-08-05 | $11.08 | $11.24 | $10.76 | $10.76 | $10.76 | 4,629,800 |
| 2024-08-02 | $11.26 | $11.31 | $11.06 | $11.09 | $11.09 | 3,076,560 |
| 2024-08-01 | $11.31 | $11.47 | $11.24 | $11.34 | $11.34 | 3,882,900 |
| 2024-07-31 | $10.84 | $11.36 | $10.82 | $11.35 | $11.35 | 6,212,880 |
| 2024-07-30 | $10.75 | $10.86 | $10.69 | $10.85 | $10.85 | 3,457,220 |
| 2024-07-29 | $10.73 | $10.81 | $10.55 | $10.75 | $10.75 | 3,342,700 |
| 2024-07-26 | $10.51 | $10.76 | $10.50 | $10.74 | $10.74 | 3,009,530 |
| 2024-07-25 | $10.35 | $10.65 | $10.35 | $10.60 | $10.60 | 4,034,450 |
| 2024-07-24 | $10.53 | $10.64 | $10.37 | $10.40 | $10.40 | 4,762,630 |
| 2024-07-23 | $10.87 | $10.94 | $10.54 | $10.54 | $10.54 | 4,323,380 |
| 2024-07-22 | $11.12 | $11.16 | $10.75 | $10.85 | $10.85 | 5,736,180 |
| 2024-07-19 | $11.09 | $11.19 | $11.01 | $11.13 | $11.13 | 2,597,700 |
| 2024-07-18 | $11.15 | $11.21 | $10.90 | $11.08 | $11.08 | 3,731,800 |
| 2024-07-17 | $11.33 | $11.41 | $11.20 | $11.21 | $11.21 | 3,512,500 |
| 2024-07-16 | $11.33 | $11.39 | $11.15 | $11.29 | $11.29 | 3,536,000 |
| 2024-07-15 | $11.58 | $11.60 | $11.31 | $11.32 | $11.32 | 2,844,200 |
| 2024-07-12 | $11.70 | $11.74 | $11.52 | $11.57 | $11.57 | 3,125,410 |
| 2024-07-11 | $11.36 | $11.68 | $11.32 | $11.68 | $11.68 | 6,087,070 |
| 2024-07-10 | $11.40 | $11.44 | $11.01 | $11.16 | $11.16 | 5,250,020 |
| 2024-07-09 | $11.22 | $11.58 | $10.99 | $11.50 | $11.50 | 7,113,020 |
| 2024-07-08 | $11.75 | $11.78 | $11.26 | $11.30 | $11.30 | 3,534,110 |
| 2024-07-05 | $11.68 | $11.94 | $11.53 | $11.79 | $11.79 | 3,495,620 |
| 2024-07-04 | $12.09 | $12.11 | $11.61 | $11.68 | $11.68 | 4,815,100 |
| 2024-07-03 | $12.00 | $12.28 | $11.95 | $12.12 | $12.12 | 5,598,800 |
| 2024-07-02 | $11.93 | $12.10 | $11.82 | $12.01 | $12.01 | 4,249,910 |
| 2024-07-01 | $11.70 | $11.94 | $11.67 | $11.91 | $11.91 | 3,618,700 |
| 2024-06-28 | $11.75 | $11.99 | $11.69 | $11.75 | $11.75 | 4,506,900 |
| 2024-06-27 | $11.94 | $11.96 | $11.66 | $11.66 | $11.66 | 6,179,870 |
| 2024-06-26 | $11.36 | $12.28 | $11.32 | $11.96 | $11.96 | 9,278,350 |
| 2024-06-25 | $11.30 | $11.53 | $11.28 | $11.36 | $11.36 | 4,185,470 |
| 2024-06-24 | $11.84 | $11.87 | $11.28 | $11.30 | $11.30 | 6,098,220 |
| 2024-06-21 | $11.58 | $11.95 | $11.49 | $11.87 | $11.87 | 5,436,100 |
| 2024-06-20 | $11.80 | $11.88 | $11.55 | $11.58 | $11.58 | 4,078,000 |
| 2024-06-19 | $11.95 | $12.08 | $11.83 | $11.84 | $11.84 | 3,076,320 |
| 2024-06-18 | $11.96 | $12.06 | $11.93 | $11.99 | $11.99 | 3,186,900 |
| 2024-06-17 | $12.01 | $12.09 | $11.93 | $11.96 | $11.96 | 3,900,790 |
| 2024-06-14 | $11.91 | $12.11 | $11.79 | $12.07 | $12.07 | 4,079,300 |
| 2024-06-13 | $12.40 | $12.40 | $11.92 | $11.94 | $11.94 | 5,715,100 |
| 2024-06-12 | $12.48 | $12.64 | $12.44 | $12.54 | $12.54 | 3,000,200 |
| 2024-06-11 | $12.36 | $12.56 | $12.25 | $12.48 | $12.48 | 3,791,000 |
| 2024-06-07 | $12.44 | $12.57 | $12.30 | $12.48 | $12.48 | 4,107,300 |
| 2024-06-06 | $12.76 | $12.79 | $12.21 | $12.33 | $12.33 | 5,745,760 |
| 2024-06-05 | $12.93 | $12.94 | $12.61 | $12.63 | $12.63 | 3,494,690 |
| 2024-06-04 | $12.82 | $12.98 | $12.62 | $12.95 | $12.95 | 4,619,960 |
| 2024-06-03 | $13.18 | $13.19 | $12.66 | $12.82 | $12.82 | 5,763,470 |
| 2024-05-31 | $13.21 | $13.25 | $13.12 | $13.14 | $13.14 | 3,580,700 |
| 2024-05-30 | $13.20 | $13.28 | $13.00 | $13.12 | $13.12 | 4,327,150 |
| 2024-05-29 | $13.30 | $13.45 | $13.09 | $13.20 | $13.20 | 5,364,100 |
| 2024-05-28 | $13.60 | $13.60 | $13.24 | $13.25 | $13.25 | 4,565,220 |
| 2024-05-27 | $13.59 | $13.68 | $13.24 | $13.61 | $13.61 | 5,208,800 |
| 2024-05-24 | $13.98 | $13.98 | $13.50 | $13.50 | $13.50 | 5,598,800 |
| 2024-05-23 | $14.50 | $14.53 | $13.80 | $13.89 | $13.89 | 7,619,490 |
| 2024-05-22 | $14.40 | $14.57 | $14.36 | $14.50 | $14.50 | 4,281,950 |
| 2024-05-21 | $14.75 | $14.94 | $14.44 | $14.50 | $14.50 | 6,417,200 |
| 2024-05-20 | $14.83 | $15.24 | $14.58 | $14.85 | $14.85 | 10,360,790 |
| 2024-05-17 | $14.69 | $14.80 | $14.33 | $14.79 | $14.79 | 7,762,200 |
| 2024-05-16 | $14.38 | $14.84 | $14.38 | $14.66 | $14.66 | 7,101,000 |
| 2024-05-15 | $14.38 | $14.67 | $14.25 | $14.42 | $14.42 | 4,118,200 |
| 2024-05-14 | $14.40 | $14.62 | $14.38 | $14.42 | $14.42 | 3,332,370 |
| 2024-05-13 | $14.60 | $14.73 | $14.22 | $14.40 | $14.40 | 5,346,800 |
| 2024-05-10 | $14.94 | $14.94 | $14.53 | $14.67 | $14.67 | 6,114,300 |
| 2024-05-09 | $14.81 | $15.06 | $14.81 | $14.94 | $14.94 | 5,449,880 |
| 2024-05-08 | $15.30 | $15.40 | $14.80 | $14.85 | $14.85 | 6,601,060 |
| 2024-05-07 | $15.40 | $15.68 | $15.31 | $15.38 | $15.38 | 6,951,870 |
| 2024-05-06 | $15.20 | $15.45 | $15.05 | $15.30 | $15.30 | 7,573,100 |
| 2024-04-30 | $15.13 | $15.35 | $14.77 | $14.95 | $14.95 | 7,448,670 |
| 2024-04-29 | $14.85 | $15.37 | $14.57 | $15.27 | $15.27 | 8,759,790 |
| 2024-04-26 | $14.45 | $14.86 | $14.29 | $14.86 | $14.86 | 10,050,900 |
| 2024-04-25 | $14.00 | $14.27 | $13.91 | $14.23 | $14.23 | 5,885,320 |
| 2024-04-24 | $14.12 | $14.23 | $13.83 | $14.19 | $14.19 | 9,844,220 |
| 2024-04-23 | $14.49 | $14.59 | $14.23 | $14.26 | $14.26 | 4,762,960 |
| 2024-04-22 | $14.38 | $14.74 | $14.19 | $14.41 | $14.41 | 4,721,280 |
| 2024-04-19 | $14.35 | $14.74 | $14.35 | $14.53 | $14.53 | 4,744,510 |
| 2024-04-18 | $14.68 | $14.82 | $14.55 | $14.57 | $14.57 | 6,005,850 |
| 2024-04-17 | $13.98 | $14.75 | $13.98 | $14.74 | $14.74 | 7,485,580 |
| 2024-04-16 | $14.53 | $14.61 | $13.83 | $13.88 | $13.88 | 8,107,400 |
| 2024-04-15 | $14.84 | $15.03 | $14.11 | $14.54 | $14.54 | 7,171,570 |
| 2024-04-12 | $14.95 | $15.11 | $14.77 | $14.78 | $14.78 | 5,137,670 |
| 2024-04-11 | $14.65 | $15.18 | $14.63 | $14.91 | $14.91 | 5,798,290 |
| 2024-04-10 | $15.21 | $15.25 | $14.69 | $14.86 | $14.86 | 7,190,340 |
| 2024-04-09 | $15.04 | $15.30 | $14.98 | $15.21 | $15.21 | 5,885,830 |
| 2024-04-08 | $15.63 | $15.63 | $15.02 | $15.06 | $15.06 | 11,052,620 |
| 2024-04-03 | $16.22 | $16.22 | $15.62 | $15.78 | $15.78 | 9,477,520 |
| 2024-04-02 | $16.53 | $16.54 | $16.05 | $16.13 | $16.13 | 9,708,810 |
| 2024-04-01 | $16.55 | $16.76 | $16.43 | $16.55 | $16.55 | 7,786,420 |
| 2024-03-29 | $16.53 | $16.68 | $16.16 | $16.33 | $16.33 | 8,151,610 |
| 2024-03-28 | $16.30 | $17.07 | $16.22 | $16.53 | $16.53 | 13,045,010 |
| 2024-03-27 | $17.15 | $17.19 | $16.30 | $16.30 | $16.30 | 10,820,950 |
| 2024-03-26 | $17.30 | $17.42 | $16.75 | $17.16 | $17.16 | 11,803,900 |
| 2024-03-25 | $17.43 | $17.93 | $17.13 | $17.13 | $17.13 | 16,158,080 |
| 2024-03-22 | $17.12 | $17.95 | $17.05 | $17.52 | $17.52 | 17,271,390 |
| 2024-03-21 | $17.41 | $17.68 | $17.18 | $17.21 | $17.21 | 11,859,040 |
| 2024-03-20 | $17.35 | $17.68 | $17.10 | $17.49 | $17.49 | 11,665,000 |
| 2024-03-19 | $17.60 | $17.88 | $17.36 | $17.37 | $17.37 | 13,065,060 |
| 2024-03-18 | $17.45 | $17.98 | $17.37 | $17.75 | $17.75 | 14,681,030 |
| 2024-03-15 | $17.31 | $17.63 | $16.93 | $17.48 | $17.48 | 13,590,640 |
| 2024-03-14 | $17.52 | $18.00 | $17.12 | $17.32 | $17.32 | 19,612,920 |
| 2024-03-13 | $17.10 | $18.37 | $17.07 | $17.76 | $17.76 | 26,694,200 |
| 2024-03-12 | $17.80 | $17.80 | $17.02 | $17.12 | $17.12 | 27,495,170 |
| 2024-03-11 | $16.20 | $17.82 | $15.85 | $17.82 | $17.82 | 20,708,320 |
| 2024-03-08 | $16.03 | $16.55 | $15.76 | $16.20 | $16.20 | 12,856,090 |
| 2024-03-07 | $16.42 | $16.83 | $16.00 | $16.10 | $16.10 | 17,615,370 |
| 2024-03-06 | $16.02 | $16.45 | $15.89 | $16.45 | $16.45 | 14,904,510 |
| 2024-03-05 | $16.12 | $16.65 | $15.93 | $16.14 | $16.14 | 18,445,970 |
| 2024-03-04 | $15.82 | $16.34 | $15.70 | $16.32 | $16.32 | 19,127,800 |
| 2024-03-01 | $15.63 | $15.88 | $15.48 | $15.81 | $15.81 | 12,967,440 |
| 2024-02-29 | $15.00 | $15.67 | $14.90 | $15.57 | $15.57 | 15,374,360 |
| 2024-02-28 | $16.01 | $16.41 | $14.98 | $15.03 | $15.03 | 26,148,840 |
| 2024-02-27 | $15.53 | $16.38 | $15.32 | $16.15 | $16.15 | 23,125,300 |
| 2024-02-26 | $15.53 | $15.87 | $15.39 | $15.49 | $15.49 | 19,536,600 |
| 2024-02-23 | $15.72 | $15.99 | $15.25 | $15.72 | $15.72 | 29,175,760 |
| 2024-02-22 | $16.00 | $16.72 | $15.51 | $15.70 | $15.70 | 37,285,540 |
| 2024-02-21 | $14.26 | $15.82 | $14.10 | $15.20 | $15.20 | 21,187,380 |
| 2024-02-20 | $14.20 | $14.68 | $13.97 | $14.38 | $14.38 | 17,387,390 |
| 2024-02-19 | $14.15 | $14.50 | $13.80 | $14.31 | $14.31 | 22,219,580 |
| 2024-02-08 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-02-07 | $12.45 | $13.76 | $12.38 | $13.76 | $13.76 | 29,659,870 |
| 2024-02-06 | $11.68 | $12.96 | $11.34 | $12.51 | $12.51 | 18,272,470 |
| 2024-02-05 | $13.37 | $13.37 | $12.42 | $12.42 | $12.42 | 22,168,620 |
| 2024-02-02 | $14.95 | $14.95 | $13.18 | $13.80 | $13.80 | 33,058,900 |
| 2024-02-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 5,922,200 |
| 2024-01-31 | $13.40 | $13.47 | $12.97 | $13.15 | $13.15 | 13,411,160 |
| 2024-01-30 | $13.60 | $13.88 | $13.22 | $13.31 | $13.31 | 11,212,100 |
| 2024-01-29 | $13.88 | $14.09 | $13.52 | $13.54 | $13.54 | 14,137,940 |
| 2024-01-26 | $13.81 | $14.06 | $13.45 | $13.93 | $13.93 | 18,679,580 |
| 2024-01-25 | $13.00 | $13.99 | $12.99 | $13.87 | $13.87 | 25,546,740 |
| 2024-01-24 | $12.72 | $13.14 | $12.32 | $12.87 | $12.87 | 24,143,370 |
| 2024-01-23 | $12.43 | $13.27 | $12.43 | $13.06 | $13.06 | 19,227,230 |
| 2024-01-22 | $13.81 | $13.90 | $12.69 | $12.69 | $12.69 | 30,694,720 |
| 2024-01-19 | $14.80 | $15.08 | $14.09 | $14.10 | $14.10 | 33,420,700 |
| 2024-01-18 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 1,165,800 |
| 2024-01-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,140,900 |
| 2024-01-16 | $19.61 | $19.85 | $18.97 | $19.33 | $19.33 | 17,450,630 |
| 2024-01-15 | $19.28 | $19.96 | $18.76 | $19.96 | $19.96 | 22,707,260 |
| 2024-01-12 | $18.10 | $18.69 | $18.01 | $18.60 | $18.60 | 17,395,860 |
| 2024-01-11 | $17.76 | $17.94 | $17.66 | $17.94 | $17.94 | 6,252,350 |
| 2024-01-10 | $17.90 | $17.93 | $17.36 | $17.70 | $17.70 | 8,510,600 |
| 2024-01-09 | $17.45 | $17.84 | $17.45 | $17.67 | $17.67 | 5,517,890 |
| 2024-01-08 | $17.61 | $17.68 | $17.38 | $17.40 | $17.40 | 5,608,530 |
| 2024-01-05 | $18.07 | $18.15 | $17.43 | $17.54 | $17.54 | 7,525,720 |
| 2024-01-04 | $17.74 | $18.20 | $17.55 | $17.98 | $17.98 | 9,992,170 |
| 2024-01-03 | $17.87 | $17.95 | $17.59 | $17.73 | $17.73 | 6,534,630 |
| 2024-01-02 | $18.19 | $18.33 | $17.92 | $17.94 | $17.94 | 8,579,300 |
| 2024-01-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-12-29 | $17.94 | $18.15 | $17.88 | $17.93 | $17.93 | 7,088,130 |
| 2023-12-28 | $17.61 | $17.99 | $17.61 | $17.93 | $17.93 | 6,519,930 |
| 2023-12-27 | $17.71 | $17.81 | $17.58 | $17.71 | $17.71 | 4,667,960 |
| 2023-12-26 | $18.00 | $18.06 | $17.63 | $17.66 | $17.66 | 5,271,730 |
| 2023-12-25 | $17.95 | $18.19 | $17.84 | $17.99 | $17.99 | 4,571,230 |
| 2023-12-22 | $18.12 | $18.29 | $17.92 | $17.95 | $17.95 | 4,937,890 |
| 2023-12-21 | $18.05 | $18.27 | $17.83 | $18.20 | $18.20 | 6,726,820 |
| 2023-12-20 | $18.60 | $18.60 | $17.98 | $18.00 | $18.00 | 7,548,400 |
| 2023-12-19 | $18.62 | $18.79 | $18.18 | $18.38 | $18.38 | 9,084,200 |
| 2023-12-18 | $19.05 | $19.18 | $18.55 | $18.62 | $18.62 | 9,011,750 |
| 2023-12-15 | $18.98 | $19.29 | $18.82 | $19.07 | $19.07 | 8,293,820 |
| 2023-12-14 | $19.08 | $19.24 | $18.88 | $18.97 | $18.97 | 6,973,940 |
| 2023-12-13 | $19.19 | $19.33 | $18.88 | $18.92 | $18.92 | 8,462,290 |
| 2023-12-12 | $19.04 | $19.29 | $18.95 | $19.20 | $19.20 | 8,366,360 |
| 2023-12-11 | $18.60 | $19.24 | $18.52 | $19.08 | $19.08 | 12,450,790 |
| 2023-12-08 | $19.65 | $19.65 | $18.75 | $18.77 | $18.77 | 16,383,480 |
| 2023-12-07 | $19.10 | $19.74 | $19.03 | $19.50 | $19.50 | 12,355,420 |
| 2023-12-06 | $19.39 | $19.53 | $19.00 | $19.17 | $19.17 | 13,898,330 |
| 2023-12-05 | $21.33 | $21.43 | $19.40 | $19.43 | $19.43 | 21,158,920 |
| 2023-12-04 | $21.10 | $21.42 | $21.02 | $21.08 | $21.08 | 11,173,880 |
| 2023-12-01 | $20.73 | $21.15 | $20.40 | $21.07 | $21.07 | 10,892,020 |
| 2023-11-30 | $20.51 | $21.10 | $20.43 | $20.73 | $20.73 | 10,614,050 |
| 2023-11-29 | $20.79 | $21.10 | $20.50 | $20.50 | $20.50 | 12,488,400 |
| 2023-11-28 | $20.48 | $20.79 | $20.38 | $20.79 | $20.79 | 9,680,150 |
| 2023-11-27 | $20.30 | $20.68 | $20.18 | $20.52 | $20.52 | 7,918,610 |
| 2023-11-24 | $20.52 | $20.79 | $20.31 | $20.46 | $20.46 | 10,127,860 |
| 2023-11-23 | $20.55 | $20.98 | $20.10 | $20.65 | $20.65 | 15,076,790 |
| 2023-11-22 | $20.82 | $21.37 | $20.60 | $21.12 | $21.12 | 16,017,750 |
| 2023-11-21 | $20.93 | $20.98 | $20.65 | $20.76 | $20.76 | 10,884,230 |
| 2023-11-20 | $21.20 | $21.35 | $20.59 | $20.67 | $20.67 | 18,577,800 |
| 2023-11-17 | $21.15 | $21.42 | $20.95 | $21.27 | $21.27 | 15,336,200 |
| 2023-11-16 | $21.23 | $21.83 | $21.08 | $21.14 | $21.14 | 27,297,300 |
| 2023-11-15 | $20.99 | $22.55 | $20.71 | $21.79 | $21.79 | 41,165,980 |
| 2023-11-14 | $20.25 | $20.94 | $20.00 | $20.50 | $20.50 | 26,207,140 |
| 2023-11-13 | $19.16 | $20.09 | $19.15 | $20.00 | $20.00 | 21,435,860 |
| 2023-11-10 | $19.12 | $19.42 | $19.04 | $19.15 | $19.15 | 12,917,830 |
| 2023-11-09 | $19.30 | $19.89 | $19.16 | $19.21 | $19.21 | 23,631,060 |
| 2023-11-08 | $18.90 | $20.32 | $18.70 | $19.55 | $19.55 | 35,528,920 |
| 2023-11-07 | $18.34 | $18.94 | $18.16 | $18.93 | $18.93 | 22,285,140 |
| 2023-11-06 | $17.86 | $18.28 | $17.82 | $18.24 | $18.24 | 13,400,250 |
| 2023-11-03 | $17.85 | $18.00 | $17.84 | $17.94 | $17.94 | 8,429,500 |
| 2023-11-02 | $18.30 | $18.38 | $17.81 | $17.82 | $17.82 | 19,640,840 |
| 2023-11-01 | $18.48 | $18.70 | $18.30 | $18.37 | $18.37 | 15,905,550 |
| 2023-10-31 | $18.69 | $18.72 | $18.36 | $18.54 | $18.54 | 16,002,670 |
| 2023-10-30 | $18.69 | $18.98 | $18.61 | $18.78 | $18.78 | 17,728,940 |
| 2023-10-27 | $18.65 | $19.11 | $18.53 | $18.85 | $18.85 | 23,657,620 |
| 2023-10-26 | $18.93 | $19.38 | $18.60 | $18.83 | $18.83 | 33,219,960 |
| 2023-10-25 | $18.88 | $20.18 | $18.88 | $19.40 | $19.40 | 49,779,260 |
| 2023-10-24 | $19.12 | $19.39 | $18.20 | $18.43 | $18.43 | 38,809,240 |
| 2023-10-23 | $18.85 | $19.41 | $18.51 | $18.89 | $18.89 | 40,066,630 |
| 2023-10-20 | $19.89 | $21.17 | $18.94 | $19.03 | $19.03 | 58,362,770 |
| 2023-10-19 | $21.53 | $22.88 | $20.39 | $20.57 | $20.57 | 81,620,810 |
| 2023-10-18 | $21.00 | $21.54 | $19.50 | $21.54 | $21.54 | 59,627,880 |
| 2023-10-17 | $20.00 | $20.55 | $19.36 | $19.58 | $19.58 | 58,193,640 |
| 2023-10-16 | $17.11 | $18.68 | $17.10 | $18.68 | $18.68 | 15,448,070 |
| 2023-10-13 | $17.02 | $17.28 | $16.85 | $16.98 | $16.98 | 9,218,750 |
| 2023-10-12 | $16.48 | $17.33 | $16.39 | $17.09 | $17.09 | 12,804,550 |
| 2023-10-11 | $16.40 | $16.49 | $16.35 | $16.43 | $16.43 | 2,953,300 |
| 2023-10-10 | $16.45 | $16.56 | $16.32 | $16.42 | $16.42 | 4,104,000 |
| 2023-10-09 | $16.62 | $16.71 | $16.40 | $16.46 | $16.46 | 4,853,890 |
| 2023-09-28 | $16.72 | $16.76 | $16.61 | $16.71 | $16.71 | 4,584,960 |
| 2023-09-27 | $16.43 | $16.75 | $16.40 | $16.66 | $16.66 | 6,198,930 |
| 2023-09-26 | $16.31 | $16.75 | $16.31 | $16.48 | $16.48 | 5,214,910 |
| 2023-09-25 | $16.39 | $16.57 | $16.20 | $16.45 | $16.45 | 5,468,800 |
| 2023-09-22 | $16.16 | $16.39 | $16.08 | $16.39 | $16.39 | 4,050,250 |
| 2023-09-21 | $16.22 | $16.27 | $16.00 | $16.16 | $16.16 | 3,450,450 |
| 2023-09-20 | $16.21 | $16.44 | $16.19 | $16.20 | $16.20 | 3,706,600 |
| 2023-09-19 | $16.26 | $16.36 | $16.17 | $16.23 | $16.23 | 3,725,760 |
| 2023-09-18 | $16.34 | $16.36 | $16.16 | $16.22 | $16.22 | 5,290,460 |
| 2023-09-15 | $16.67 | $16.68 | $16.37 | $16.44 | $16.44 | 5,194,210 |
| 2023-09-14 | $16.93 | $16.98 | $16.39 | $16.55 | $16.55 | 12,049,520 |
| 2023-09-13 | $16.97 | $17.32 | $16.80 | $17.09 | $17.09 | 11,389,750 |
| 2023-09-12 | $16.88 | $17.30 | $16.66 | $17.00 | $17.00 | 10,612,010 |
| 2023-09-11 | $16.85 | $17.06 | $16.66 | $16.95 | $16.95 | 7,351,460 |
| 2023-09-08 | $16.81 | $17.11 | $16.75 | $16.95 | $16.95 | 9,653,050 |
| 2023-09-07 | $16.50 | $17.80 | $16.40 | $17.11 | $17.11 | 19,525,280 |
| 2023-09-06 | $16.60 | $16.65 | $16.32 | $16.50 | $16.50 | 7,167,480 |
| 2023-09-05 | $16.52 | $16.90 | $16.38 | $16.65 | $16.65 | 10,559,150 |
| 2023-09-04 | $16.80 | $16.98 | $16.13 | $16.64 | $16.64 | 18,829,940 |
| 2023-09-01 | $15.60 | $15.87 | $15.56 | $15.79 | $15.79 | 4,703,200 |
| 2023-08-31 | $15.64 | $15.93 | $15.51 | $15.60 | $15.60 | 4,717,600 |
| 2023-08-30 | $15.55 | $15.79 | $15.49 | $15.69 | $15.69 | 5,071,100 |
| 2023-08-29 | $15.17 | $15.66 | $15.09 | $15.58 | $15.58 | 5,388,100 |
| 2023-08-28 | $15.68 | $15.83 | $15.15 | $15.23 | $15.23 | 6,454,260 |
| 2023-08-25 | $15.38 | $15.45 | $15.00 | $15.15 | $15.15 | 6,076,030 |
| 2023-08-24 | $16.12 | $16.19 | $15.50 | $15.53 | $15.53 | 8,073,050 |
| 2023-08-23 | $15.59 | $16.38 | $15.46 | $16.00 | $16.00 | 11,440,570 |
| 2023-08-22 | $15.43 | $15.65 | $15.30 | $15.56 | $15.56 | 5,730,380 |
| 2023-08-21 | $15.40 | $15.70 | $15.30 | $15.34 | $15.34 | 4,612,450 |
| 2023-08-18 | $15.62 | $15.93 | $15.40 | $15.40 | $15.40 | 4,955,100 |
| 2023-08-17 | $15.70 | $15.85 | $15.45 | $15.62 | $15.62 | 6,164,000 |
| 2023-08-16 | $16.39 | $16.45 | $15.60 | $15.83 | $15.83 | 8,495,720 |
| 2023-08-15 | $16.52 | $16.57 | $16.20 | $16.45 | $16.45 | 5,456,170 |
| 2023-08-14 | $15.78 | $16.45 | $15.70 | $16.43 | $16.43 | 7,104,280 |
| 2023-08-11 | $16.25 | $16.33 | $15.83 | $15.83 | $15.83 | 5,858,540 |
| 2023-08-10 | $16.17 | $16.35 | $16.16 | $16.27 | $16.27 | 3,991,020 |
| 2023-08-09 | $16.57 | $16.61 | $16.14 | $16.27 | $16.27 | 5,850,620 |
| 2023-08-08 | $16.61 | $16.61 | $16.30 | $16.41 | $16.41 | 5,182,570 |
| 2023-08-07 | $16.77 | $16.78 | $16.45 | $16.59 | $16.59 | 6,205,100 |
| 2023-08-04 | $17.00 | $17.01 | $16.55 | $16.80 | $16.80 | 10,834,650 |
| 2023-08-03 | $16.70 | $17.28 | $16.65 | $16.75 | $16.75 | 8,592,320 |
| 2023-08-02 | $16.22 | $16.91 | $16.21 | $16.74 | $16.74 | 11,765,480 |
| 2023-08-01 | $16.45 | $16.52 | $16.21 | $16.29 | $16.29 | 8,004,190 |
| 2023-07-31 | $16.37 | $16.73 | $16.31 | $16.51 | $16.51 | 10,043,930 |
| 2023-07-28 | $16.20 | $16.44 | $16.18 | $16.31 | $16.31 | 8,192,830 |
| 2023-07-27 | $16.48 | $16.67 | $16.18 | $16.25 | $16.25 | 10,141,530 |
| 2023-07-26 | $16.80 | $17.08 | $16.45 | $16.58 | $16.58 | 13,899,230 |
| 2023-07-25 | $16.65 | $17.17 | $16.52 | $16.91 | $16.91 | 17,261,660 |
| 2023-07-24 | $16.77 | $17.06 | $15.90 | $16.48 | $16.48 | 18,983,720 |
| 2023-07-21 | $16.80 | $17.85 | $16.38 | $16.77 | $16.77 | 31,653,170 |
| 2023-07-20 | $16.99 | $18.56 | $16.84 | $17.45 | $17.45 | 46,014,580 |
| 2023-07-19 | $18.27 | $18.27 | $17.31 | $17.35 | $17.35 | 56,281,410 |
| 2023-07-18 | $16.60 | $16.99 | $16.41 | $16.61 | $16.61 | 8,077,390 |
| 2023-07-17 | $16.42 | $16.73 | $16.35 | $16.65 | $16.65 | 8,438,230 |
| 2023-07-14 | $15.93 | $16.80 | $15.93 | $16.54 | $16.54 | 11,615,450 |
| 2023-07-13 | $15.88 | $16.25 | $15.82 | $16.01 | $16.01 | 7,218,800 |
| 2023-07-12 | $16.27 | $16.67 | $15.87 | $15.88 | $15.88 | 9,694,820 |
| 2023-07-11 | $16.26 | $16.45 | $16.07 | $16.34 | $16.34 | 6,267,300 |
| 2023-07-10 | $16.24 | $16.37 | $16.17 | $16.28 | $16.28 | 5,931,470 |
| 2023-07-07 | $16.50 | $16.64 | $16.25 | $16.26 | $16.26 | 8,727,380 |
| 2023-07-06 | $16.68 | $16.75 | $16.48 | $16.50 | $16.50 | 8,917,910 |
| 2023-07-05 | $16.90 | $16.97 | $16.52 | $16.57 | $16.57 | 11,141,020 |
| 2023-07-04 | $17.10 | $17.35 | $16.86 | $16.98 | $16.98 | 25,021,700 |
| 2023-07-03 | $15.67 | $17.12 | $15.48 | $17.12 | $17.12 | 22,312,160 |
| 2023-06-30 | $15.66 | $15.85 | $15.45 | $15.56 | $15.56 | 9,967,800 |
| 2023-06-29 | $16.12 | $16.18 | $15.68 | $15.71 | $15.71 | 13,141,040 |
| 2023-06-28 | $17.02 | $17.06 | $16.17 | $16.20 | $16.20 | 16,388,040 |
| 2023-06-27 | $16.00 | $16.19 | $15.76 | $16.07 | $16.07 | 6,376,990 |
| 2023-06-26 | $16.17 | $16.48 | $15.95 | $16.00 | $16.00 | 7,509,710 |
| 2023-06-21 | $16.50 | $16.64 | $16.12 | $16.25 | $16.25 | 8,717,510 |
| 2023-06-20 | $16.57 | $16.73 | $16.36 | $16.49 | $16.49 | 11,511,060 |
| 2023-06-19 | $17.18 | $17.25 | $16.70 | $16.72 | $16.72 | 16,130,930 |
| 2023-06-16 | $16.93 | $17.70 | $16.92 | $17.30 | $17.30 | 22,861,050 |
| 2023-06-15 | $17.04 | $17.58 | $16.78 | $16.80 | $16.80 | 18,161,930 |
| 2023-06-14 | $16.66 | $16.90 | $16.53 | $16.65 | $16.65 | 17,678,430 |
| 2023-06-13 | $17.06 | $17.85 | $16.40 | $17.21 | $17.21 | 34,510,910 |
| 2023-06-12 | $15.46 | $16.98 | $15.09 | $16.98 | $16.98 | 15,260,490 |
| 2023-06-09 | $15.59 | $15.75 | $15.30 | $15.44 | $15.44 | 8,141,720 |
| 2023-06-08 | $15.55 | $15.85 | $15.45 | $15.49 | $15.49 | 6,898,090 |
| 2023-06-07 | $15.30 | $15.60 | $15.24 | $15.51 | $15.51 | 5,269,390 |
| 2023-06-06 | $15.75 | $15.80 | $15.15 | $15.22 | $15.22 | 9,746,780 |
| 2023-06-05 | $15.55 | $15.86 | $15.45 | $15.75 | $15.75 | 6,123,280 |
| 2023-06-02 | $15.51 | $15.63 | $15.43 | $15.50 | $15.50 | 6,691,800 |
| 2023-06-01 | $15.18 | $15.64 | $15.05 | $15.51 | $15.51 | 8,433,810 |
| 2023-05-31 | $15.05 | $15.51 | $15.01 | $15.31 | $15.31 | 7,922,590 |
| 2023-05-30 | $14.95 | $15.22 | $14.68 | $15.15 | $15.15 | 8,267,150 |
| 2023-05-29 | $14.90 | $15.61 | $14.90 | $15.39 | $15.00 | 10,768,890 |
| 2023-05-26 | $14.49 | $15.08 | $14.38 | $14.99 | $14.61 | 8,985,030 |
| 2023-05-25 | $14.39 | $14.51 | $14.14 | $14.42 | $14.06 | 5,169,230 |
| 2023-05-24 | $14.41 | $14.52 | $14.28 | $14.43 | $14.07 | 4,104,660 |
| 2023-05-23 | $14.60 | $14.81 | $14.42 | $14.42 | $14.06 | 5,421,310 |
| 2023-05-22 | $14.74 | $15.18 | $14.60 | $14.67 | $14.30 | 8,269,800 |
| 2023-05-19 | $14.60 | $14.60 | $14.33 | $14.59 | $14.22 | 4,725,080 |
| 2023-05-18 | $14.78 | $14.78 | $14.56 | $14.65 | $14.28 | 4,101,110 |
| 2023-05-17 | $14.41 | $14.69 | $14.36 | $14.64 | $14.27 | 3,988,310 |
| 2023-05-16 | $14.73 | $14.80 | $14.36 | $14.46 | $14.10 | 5,012,120 |
| 2023-05-15 | $14.90 | $14.92 | $14.47 | $14.75 | $14.38 | 5,820,640 |
| 2023-05-12 | $14.90 | $15.35 | $14.76 | $14.84 | $14.84 | 6,885,450 |
| 2023-05-11 | $15.11 | $15.14 | $14.85 | $14.97 | $14.97 | 6,052,840 |
| 2023-05-10 | $15.41 | $15.43 | $15.06 | $15.15 | $15.15 | 6,248,240 |
| 2023-05-09 | $15.52 | $15.77 | $15.32 | $15.33 | $15.33 | 9,899,210 |
| 2023-05-08 | $15.14 | $15.64 | $15.11 | $15.57 | $15.57 | 8,857,180 |
| 2023-05-05 | $15.56 | $15.68 | $15.09 | $15.19 | $15.19 | 7,947,060 |
| 2023-05-04 | $15.18 | $15.71 | $15.15 | $15.48 | $15.48 | 8,753,600 |
| 2023-05-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-05-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-04-28 | $14.90 | $15.63 | $14.89 | $15.57 | $15.57 | 10,456,250 |
| 2023-04-27 | $15.28 | $15.28 | $14.78 | $14.89 | $14.89 | 11,850,760 |
| 2023-04-26 | $15.73 | $15.99 | $15.26 | $15.47 | $15.47 | 11,187,800 |
| 2023-04-25 | $15.87 | $15.97 | $15.37 | $15.51 | $15.51 | 9,739,440 |
| 2023-04-24 | $15.70 | $16.18 | $15.70 | $15.98 | $15.98 | 10,455,260 |
| 2023-04-21 | $16.42 | $16.59 | $15.66 | $15.69 | $15.69 | 17,173,600 |
| 2023-04-20 | $16.63 | $16.87 | $16.39 | $16.64 | $16.64 | 14,388,930 |
| 2023-04-19 | $17.10 | $17.20 | $16.72 | $16.78 | $16.78 | 14,464,580 |
| 2023-04-18 | $17.10 | $17.10 | $16.60 | $16.90 | $16.90 | 13,264,350 |
| 2023-04-17 | $16.64 | $17.18 | $16.64 | $16.98 | $16.98 | 19,156,180 |
| 2023-04-14 | $16.71 | $16.97 | $16.51 | $16.82 | $16.82 | 18,361,100 |
| 2023-04-13 | $15.85 | $17.36 | $15.80 | $16.84 | $16.84 | 30,457,260 |
| 2023-04-12 | $15.58 | $16.10 | $15.57 | $15.94 | $15.94 | 14,851,150 |
| 2023-04-11 | $15.56 | $15.84 | $15.36 | $15.64 | $15.64 | 10,135,700 |
| 2023-04-10 | $15.64 | $15.90 | $15.46 | $15.57 | $15.57 | 12,329,270 |
| 2023-04-07 | $15.70 | $15.92 | $15.70 | $15.81 | $15.81 | 9,482,560 |
| 2023-04-06 | $16.08 | $16.13 | $15.65 | $15.75 | $15.75 | 19,707,280 |
| 2023-04-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-04-04 | $16.28 | $16.74 | $16.22 | $16.40 | $16.40 | 24,458,860 |
| 2023-04-03 | $16.10 | $16.45 | $15.99 | $16.40 | $16.40 | 18,191,630 |
| 2023-03-31 | $16.23 | $16.38 | $15.99 | $16.31 | $16.31 | 16,328,520 |
| 2023-03-30 | $16.70 | $16.82 | $16.10 | $16.29 | $16.29 | 28,606,230 |
| 2023-03-29 | $17.26 | $17.69 | $16.84 | $16.92 | $16.92 | 28,927,130 |
| 2023-03-28 | $17.10 | $17.98 | $16.70 | $17.17 | $17.17 | 33,228,440 |
| 2023-03-27 | $17.51 | $17.83 | $17.01 | $17.38 | $17.38 | 34,671,860 |
| 2023-03-24 | $17.15 | $18.15 | $16.89 | $17.70 | $17.70 | 54,390,980 |
| 2023-03-23 | $16.95 | $17.48 | $16.83 | $16.88 | $16.88 | 40,376,330 |
| 2023-03-22 | $16.80 | $17.35 | $16.40 | $17.22 | $17.22 | 50,715,150 |
| 2023-03-21 | $18.22 | $18.57 | $16.75 | $17.06 | $17.06 | 65,301,020 |
| 2023-03-20 | $18.94 | $18.94 | $18.00 | $18.11 | $18.11 | 104,924,780 |
| 2023-03-17 | $17.00 | $17.22 | $16.73 | $17.22 | $17.22 | 18,928,560 |
| 2023-03-16 | $15.91 | $16.30 | $15.43 | $15.65 | $15.65 | 35,482,290 |
| 2023-03-15 | $16.00 | $16.47 | $15.48 | $15.85 | $15.85 | 49,503,130 |
| 2023-03-14 | $14.95 | $15.28 | $14.84 | $15.16 | $15.16 | 25,361,040 |
| 2023-03-13 | $14.56 | $14.95 | $14.56 | $14.78 | $14.78 | 15,418,990 |
| 2023-03-10 | $14.90 | $15.04 | $14.53 | $14.56 | $14.56 | 17,764,570 |
| 2023-03-09 | $15.40 | $15.45 | $14.91 | $15.07 | $15.07 | 22,420,780 |
| 2023-03-08 | $15.55 | $15.65 | $15.28 | $15.51 | $15.51 | 19,617,330 |
| 2023-03-07 | $15.69 | $16.18 | $15.40 | $15.40 | $15.40 | 32,788,230 |
| 2023-03-06 | $15.46 | $16.25 | $15.31 | $15.79 | $15.79 | 43,692,970 |
| 2023-03-03 | $15.78 | $16.00 | $15.01 | $15.34 | $15.34 | 43,082,570 |
| 2023-03-02 | $15.50 | $16.33 | $15.30 | $15.60 | $15.60 | 55,133,920 |
| 2023-03-01 | $15.25 | $15.99 | $15.10 | $15.61 | $15.61 | 46,743,990 |
| 2023-02-28 | $14.92 | $15.39 | $14.80 | $15.25 | $15.25 | 42,345,180 |
| 2023-02-27 | $14.95 | $15.25 | $14.61 | $14.68 | $14.68 | 28,212,250 |
| 2023-02-24 | $14.68 | $15.55 | $14.40 | $15.08 | $15.08 | 49,919,440 |
| 2023-02-23 | $15.53 | $15.68 | $14.51 | $14.58 | $14.58 | 56,864,420 |
| 2023-02-22 | $15.40 | $15.84 | $15.19 | $15.76 | $15.76 | 43,204,100 |
| 2023-02-21 | $15.66 | $16.27 | $15.56 | $15.62 | $15.62 | 68,985,130 |
| 2023-02-20 | $15.30 | $15.88 | $15.02 | $15.37 | $15.37 | 63,486,100 |
| 2023-02-17 | $17.15 | $17.49 | $16.52 | $16.52 | $16.52 | 76,299,560 |
| 2023-02-16 | $18.35 | $18.35 | $18.13 | $18.35 | $18.35 | 71,747,310 |
| 2023-02-15 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 3,955,630 |
| 2023-02-14 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 8,758,310 |
| 2023-02-13 | $12.53 | $13.78 | $12.49 | $13.78 | $13.78 | 30,288,080 |
| 2023-02-10 | $12.58 | $12.58 | $12.48 | $12.53 | $12.53 | 2,845,000 |
| 2023-02-09 | $12.41 | $12.56 | $12.39 | $12.53 | $12.53 | 3,804,900 |
| 2023-02-08 | $12.75 | $12.75 | $12.39 | $12.39 | $12.39 | 8,646,810 |
| 2023-02-07 | $12.81 | $12.94 | $12.60 | $12.70 | $12.70 | 13,349,860 |
| 2023-02-06 | $12.41 | $12.93 | $12.33 | $12.90 | $12.90 | 12,422,970 |
| 2023-02-03 | $12.48 | $12.51 | $12.29 | $12.46 | $12.46 | 3,427,100 |
| 2023-02-02 | $12.49 | $12.64 | $12.42 | $12.50 | $12.50 | 4,772,840 |
| 2023-02-01 | $12.27 | $12.54 | $12.22 | $12.46 | $12.46 | 7,040,560 |
| 2023-01-31 | $12.14 | $12.26 | $12.11 | $12.26 | $12.26 | 2,895,530 |
| 2023-01-30 | $12.16 | $12.32 | $12.14 | $12.15 | $12.15 | 3,507,660 |
| 2023-01-20 | $12.08 | $12.14 | $12.03 | $12.11 | $12.11 | 2,122,620 |
| 2023-01-19 | $11.96 | $12.07 | $11.92 | $12.05 | $12.05 | 1,851,600 |
| 2023-01-18 | $12.04 | $12.06 | $11.97 | $11.99 | $11.99 | 1,335,300 |
| 2023-01-17 | $11.98 | $12.05 | $11.94 | $11.99 | $11.99 | 2,271,940 |
| 2023-01-16 | $12.00 | $12.03 | $11.93 | $11.96 | $11.96 | 2,576,190 |
| 2023-01-13 | $11.89 | $12.01 | $11.84 | $11.98 | $11.98 | 2,461,700 |
| 2023-01-12 | $11.87 | $11.90 | $11.79 | $11.87 | $11.87 | 1,961,800 |
| 2023-01-11 | $11.88 | $11.93 | $11.83 | $11.87 | $11.87 | 1,937,060 |
| 2023-01-10 | $11.87 | $11.90 | $11.80 | $11.87 | $11.87 | 2,446,000 |
| 2023-01-09 | $11.95 | $12.01 | $11.85 | $11.87 | $11.87 | 2,806,360 |
| 2023-01-06 | $11.93 | $12.01 | $11.91 | $11.94 | $11.94 | 2,537,000 |
| 2023-01-05 | $12.07 | $12.10 | $11.90 | $11.93 | $11.93 | 3,752,250 |
| 2023-01-04 | $11.98 | $12.07 | $11.89 | $12.07 | $12.07 | 4,218,370 |
| 2023-01-03 | $11.87 | $12.02 | $11.84 | $11.91 | $11.91 | 3,709,000 |
| 2023-01-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2022-12-30 | $11.84 | $11.89 | $11.74 | $11.87 | $11.87 | 4,021,630 |
| 2022-12-29 | $12.26 | $12.26 | $11.55 | $11.83 | $11.83 | 7,221,120 |
| 2022-12-28 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2022-12-27 | $12.33 | $12.54 | $12.25 | $12.37 | $12.37 | 3,193,700 |
| 2022-12-26 | $12.39 | $12.40 | $12.22 | $12.30 | $12.30 | 3,149,700 |
| 2022-12-23 | $12.27 | $12.43 | $12.16 | $12.40 | $12.40 | 2,896,900 |
| 2022-12-22 | $12.48 | $12.68 | $12.26 | $12.30 | $12.30 | 3,298,800 |
| 2022-12-21 | $12.45 | $12.48 | $12.32 | $12.39 | $12.39 | 2,100,200 |
| 2022-12-20 | $12.42 | $12.50 | $12.33 | $12.45 | $12.45 | 2,907,900 |
| 2022-12-19 | $12.73 | $12.95 | $12.42 | $12.46 | $12.46 | 5,079,300 |
| 2022-12-16 | $12.50 | $13.00 | $12.45 | $12.70 | $12.70 | 6,641,160 |
| 2022-12-15 | $12.57 | $12.67 | $12.41 | $12.49 | $12.49 | 2,487,670 |
| 2022-12-14 | $12.68 | $12.69 | $12.51 | $12.59 | $12.59 | 2,418,660 |
| 2022-12-13 | $12.57 | $12.70 | $12.51 | $12.63 | $12.63 | 1,984,450 |
| 2022-12-12 | $12.76 | $12.78 | $12.54 | $12.55 | $12.55 | 5,005,580 |
| 2022-12-09 | $12.61 | $12.86 | $12.56 | $12.86 | $12.86 | 4,625,310 |
| 2022-12-08 | $12.63 | $12.69 | $12.50 | $12.68 | $12.68 | 2,854,750 |
| 2022-12-07 | $12.68 | $12.73 | $12.52 | $12.61 | $12.61 | 2,864,970 |
| 2022-12-06 | $12.88 | $12.90 | $12.65 | $12.68 | $12.68 | 4,847,230 |
| 2022-12-05 | $12.75 | $12.95 | $12.63 | $12.87 | $12.87 | 7,141,250 |
| 2022-12-01 | $12.60 | $12.62 | $12.47 | $12.50 | $12.50 | 3,096,530 |
| 2022-11-30 | $12.56 | $12.64 | $12.42 | $12.48 | $12.48 | 4,229,750 |
| 2022-11-29 | $12.55 | $12.69 | $12.48 | $12.62 | $12.62 | 5,726,910 |
| 2022-11-28 | $12.41 | $12.55 | $12.26 | $12.46 | $12.46 | 4,999,700 |
| 2022-11-25 | $12.45 | $12.64 | $12.40 | $12.50 | $12.50 | 7,299,610 |
| 2022-11-24 | $12.68 | $12.78 | $12.37 | $12.46 | $12.46 | 8,046,960 |
| 2022-11-23 | $12.59 | $12.71 | $12.45 | $12.65 | $12.65 | 4,849,390 |
| 2022-11-22 | $12.37 | $12.60 | $12.31 | $12.50 | $12.50 | 4,317,210 |
| 2022-11-21 | $12.25 | $12.37 | $12.10 | $12.33 | $12.33 | 4,316,300 |
| 2022-11-18 | $12.24 | $12.28 | $12.13 | $12.20 | $12.20 | 3,232,200 |
| 2022-11-17 | $11.93 | $12.24 | $11.90 | $12.17 | $12.17 | 4,168,200 |
| 2022-11-16 | $12.09 | $12.12 | $11.94 | $11.96 | $11.96 | 3,424,160 |
| 2022-11-15 | $11.96 | $12.11 | $11.89 | $12.08 | $12.08 | 3,385,500 |
| 2022-11-14 | $12.10 | $12.27 | $11.93 | $11.97 | $11.97 | 5,680,900 |
| 2022-11-11 | $12.02 | $12.22 | $11.96 | $12.06 | $12.06 | 6,595,270 |
| 2022-11-10 | $11.82 | $11.94 | $11.75 | $11.89 | $11.89 | 2,746,000 |
| 2022-11-09 | $11.95 | $12.03 | $11.84 | $11.85 | $11.85 | 1,696,590 |
| 2022-11-08 | $11.87 | $12.04 | $11.79 | $11.92 | $11.92 | 2,572,700 |
| 2022-11-07 | $11.75 | $11.92 | $11.72 | $11.91 | $11.91 | 2,595,280 |
| 2022-11-04 | $11.76 | $11.83 | $11.69 | $11.80 | $11.80 | 3,172,090 |
| 2022-11-03 | $11.57 | $11.77 | $11.53 | $11.74 | $11.74 | 2,699,160 |
| 2022-11-02 | $11.51 | $11.68 | $11.44 | $11.63 | $11.63 | 2,251,800 |
| 2022-11-01 | $11.49 | $11.58 | $11.37 | $11.56 | $11.56 | 4,991,370 |
| 2022-10-31 | $11.57 | $11.65 | $11.36 | $11.43 | $11.43 | 4,825,960 |
| 2022-10-28 | $11.99 | $11.99 | $11.57 | $11.60 | $11.60 | 4,121,490 |
| 2022-10-27 | $11.99 | $12.07 | $11.90 | $12.01 | $12.01 | 4,009,300 |
| 2022-10-26 | $11.72 | $11.96 | $11.64 | $11.94 | $11.94 | 4,277,230 |
| 2022-10-25 | $11.80 | $11.87 | $11.62 | $11.70 | $11.70 | 4,093,300 |
| 2022-10-24 | $11.94 | $12.06 | $11.72 | $11.86 | $11.86 | 3,755,030 |
| 2022-10-21 | $11.95 | $12.09 | $11.87 | $11.90 | $11.90 | 2,831,730 |
| 2022-10-20 | $11.92 | $12.01 | $11.82 | $11.93 | $11.93 | 3,195,800 |
| 2022-10-19 | $12.14 | $12.15 | $11.93 | $11.95 | $11.95 | 2,289,240 |
| 2022-10-18 | $12.10 | $12.18 | $12.04 | $12.14 | $12.14 | 3,443,170 |
| 2022-10-17 | $12.00 | $12.16 | $11.87 | $12.11 | $12.11 | 4,696,910 |
| 2022-10-14 | $11.92 | $12.04 | $11.90 | $11.99 | $11.99 | 2,712,010 |
| 2022-10-13 | $11.80 | $11.94 | $11.73 | $11.85 | $11.85 | 2,745,310 |
| 2022-10-12 | $11.76 | $11.84 | $11.52 | $11.84 | $11.84 | 3,002,710 |
| 2022-10-11 | $11.85 | $11.85 | $11.57 | $11.75 | $11.75 | 3,028,150 |
| 2022-10-10 | $11.75 | $12.03 | $11.73 | $11.81 | $11.81 | 2,975,100 |
| 2022-09-30 | $11.73 | $11.85 | $11.66 | $11.74 | $11.74 | 2,896,450 |
| 2022-09-29 | $11.84 | $11.90 | $11.67 | $11.72 | $11.72 | 2,814,400 |
| 2022-09-28 | $11.97 | $11.98 | $11.69 | $11.69 | $11.69 | 3,061,200 |
| 2022-09-27 | $11.90 | $12.05 | $11.83 | $11.97 | $11.97 | 2,114,490 |
| 2022-09-26 | $12.07 | $12.13 | $11.85 | $11.89 | $11.89 | 3,715,130 |
| 2022-09-23 | $12.23 | $12.30 | $12.03 | $12.07 | $12.07 | 2,584,200 |
| 2022-09-22 | $12.16 | $12.32 | $12.13 | $12.14 | $12.14 | 2,687,870 |
| 2022-09-21 | $12.29 | $12.30 | $12.01 | $12.27 | $12.27 | 4,493,510 |
| 2022-09-20 | $12.32 | $12.39 | $12.18 | $12.25 | $12.25 | 2,436,300 |
| 2022-09-19 | $12.44 | $12.46 | $12.16 | $12.24 | $12.24 | 4,658,050 |
| 2022-09-16 | $12.77 | $12.84 | $12.34 | $12.36 | $12.36 | 5,973,730 |
| 2022-09-15 | $12.80 | $12.88 | $12.61 | $12.71 | $12.71 | 4,433,530 |
| 2022-09-14 | $12.55 | $12.79 | $12.50 | $12.69 | $12.69 | 3,559,500 |
| 2022-09-13 | $12.87 | $12.87 | $12.60 | $12.66 | $12.66 | 4,705,010 |
| 2022-09-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2022-09-09 | $12.53 | $12.94 | $12.53 | $12.76 | $12.76 | 6,348,370 |
| 2022-09-08 | $12.54 | $12.63 | $12.38 | $12.53 | $12.53 | 4,493,200 |
| 2022-09-07 | $12.64 | $12.69 | $12.52 | $12.54 | $12.54 | 3,067,300 |
| 2022-09-06 | $12.66 | $12.73 | $12.60 | $12.66 | $12.66 | 3,392,100 |
| 2022-09-05 | $12.47 | $12.68 | $12.42 | $12.63 | $12.63 | 3,434,150 |
| 2022-09-02 | $12.62 | $12.71 | $12.42 | $12.52 | $12.52 | 4,304,650 |
| 2022-09-01 | $12.52 | $12.70 | $12.42 | $12.65 | $12.65 | 6,837,470 |
| 2022-08-31 | $12.75 | $12.75 | $12.39 | $12.41 | $12.41 | 7,779,570 |
| 2022-08-30 | $12.70 | $12.80 | $12.50 | $12.78 | $12.78 | 6,992,470 |
| 2022-08-29 | $12.45 | $12.72 | $12.32 | $12.61 | $12.61 | 6,533,910 |
| 2022-08-26 | $12.38 | $12.54 | $12.25 | $12.46 | $12.46 | 7,508,420 |
| 2022-08-25 | $12.20 | $12.35 | $12.18 | $12.28 | $12.28 | 3,788,310 |
| 2022-08-24 | $12.18 | $12.33 | $12.05 | $12.21 | $12.21 | 4,978,360 |
| 2022-08-23 | $12.21 | $12.28 | $12.01 | $12.13 | $12.13 | 3,537,000 |
| 2022-08-22 | $11.98 | $12.30 | $11.98 | $12.23 | $12.23 | 5,034,250 |
| 2022-08-19 | $12.03 | $12.05 | $11.97 | $11.99 | $11.99 | 1,401,540 |
| 2022-08-18 | $12.07 | $12.07 | $11.96 | $11.98 | $11.98 | 1,988,500 |
| 2022-08-17 | $12.13 | $12.14 | $12.00 | $12.05 | $12.05 | 2,134,120 |
| 2022-08-16 | $12.00 | $12.15 | $11.99 | $12.05 | $12.05 | 2,250,330 |
| 2022-08-15 | $11.97 | $12.05 | $11.88 | $11.97 | $11.97 | 2,078,550 |
| 2022-08-12 | $11.99 | $12.03 | $11.91 | $11.96 | $11.96 | 1,471,870 |
| 2022-08-11 | $11.72 | $12.00 | $11.72 | $11.99 | $11.99 | 3,763,450 |
| 2022-08-10 | $11.66 | $11.73 | $11.59 | $11.66 | $11.66 | 1,506,980 |
| 2022-08-09 | $11.68 | $11.70 | $11.62 | $11.66 | $11.66 | 1,508,460 |
| 2022-08-08 | $11.59 | $11.79 | $11.57 | $11.70 | $11.70 | 2,041,620 |
| 2022-08-05 | $11.54 | $11.67 | $11.45 | $11.63 | $11.63 | 1,918,450 |
| 2022-08-04 | $11.51 | $11.60 | $11.38 | $11.53 | $11.53 | 2,290,900 |
| 2022-08-03 | $11.58 | $11.76 | $11.44 | $11.46 | $11.46 | 2,943,090 |
| 2022-08-02 | $11.81 | $11.84 | $11.33 | $11.51 | $11.51 | 6,771,220 |
| 2022-08-01 | $11.93 | $12.00 | $11.81 | $11.95 | $11.95 | 2,817,430 |
| 2022-07-29 | $11.97 | $12.04 | $11.89 | $11.94 | $11.94 | 2,724,600 |
| 2022-07-28 | $12.01 | $12.09 | $11.96 | $11.98 | $11.98 | 2,058,190 |
| 2022-07-27 | $12.08 | $12.09 | $11.98 | $12.01 | $12.01 | 1,586,360 |
| 2022-07-26 | $11.91 | $12.09 | $11.91 | $12.07 | $12.07 | 2,738,900 |
| 2022-07-25 | $12.06 | $12.16 | $11.91 | $11.93 | $11.93 | 2,370,180 |
| 2022-07-22 | $12.09 | $12.18 | $11.94 | $12.05 | $12.05 | 2,241,440 |
| 2022-07-21 | $12.20 | $12.20 | $12.04 | $12.04 | $12.04 | 2,196,890 |
| 2022-07-20 | $12.25 | $12.25 | $12.11 | $12.20 | $12.20 | 1,914,640 |
| 2022-07-19 | $12.15 | $12.25 | $12.02 | $12.17 | $12.17 | 2,954,100 |
| 2022-07-18 | $11.88 | $12.16 | $11.88 | $12.06 | $12.06 | 3,063,810 |
| 2022-07-15 | $12.15 | $12.16 | $11.89 | $11.90 | $11.90 | 3,416,100 |
| 2022-07-14 | $12.27 | $12.29 | $12.12 | $12.15 | $12.15 | 3,184,340 |
| 2022-07-13 | $12.37 | $12.43 | $12.22 | $12.30 | $12.30 | 4,013,030 |
| 2022-07-12 | $12.13 | $12.38 | $12.11 | $12.37 | $12.37 | 4,938,610 |
| 2022-07-11 | $12.07 | $12.25 | $11.93 | $12.16 | $12.16 | 3,358,260 |
| 2022-07-08 | $12.16 | $12.16 | $12.02 | $12.08 | $12.08 | 2,899,900 |
| 2022-07-07 | $12.11 | $12.25 | $12.04 | $12.12 | $12.12 | 2,522,810 |
| 2022-07-06 | $12.23 | $12.28 | $12.01 | $12.10 | $12.10 | 4,788,790 |
| 2022-07-05 | $12.35 | $12.35 | $12.21 | $12.29 | $12.29 | 4,832,640 |
| 2022-07-04 | $12.24 | $12.37 | $12.22 | $12.30 | $12.30 | 3,661,320 |
| 2022-07-01 | $12.18 | $12.31 | $12.12 | $12.24 | $12.24 | 5,524,340 |
| 2022-06-30 | $12.08 | $12.23 | $12.02 | $12.17 | $12.17 | 5,825,230 |
| 2022-06-29 | $12.12 | $12.28 | $12.01 | $12.09 | $12.09 | 8,255,700 |
| 2022-06-28 | $11.86 | $11.99 | $11.82 | $11.98 | $11.98 | 3,380,110 |
| 2022-06-27 | $11.82 | $11.96 | $11.77 | $11.90 | $11.90 | 4,529,680 |
| 2022-06-24 | $11.80 | $11.88 | $11.70 | $11.76 | $11.76 | 4,762,020 |
| 2022-06-23 | $11.72 | $11.85 | $11.59 | $11.79 | $11.79 | 6,985,580 |
| 2022-06-22 | $12.02 | $12.10 | $11.73 | $11.79 | $11.79 | 6,109,330 |
| 2022-06-21 | $12.03 | $12.19 | $11.94 | $12.07 | $12.07 | 4,548,610 |
| 2022-06-20 | $11.98 | $12.25 | $11.98 | $12.07 | $12.07 | 5,248,870 |
| 2022-06-17 | $12.10 | $12.21 | $11.86 | $11.96 | $11.96 | 6,521,200 |
| 2022-06-16 | $12.40 | $12.40 | $12.17 | $12.21 | $12.21 | 4,797,140 |
| 2022-06-15 | $12.28 | $12.53 | $12.24 | $12.41 | $12.41 | 5,891,640 |
| 2022-06-14 | $12.35 | $12.35 | $12.08 | $12.26 | $12.26 | 4,236,280 |
| 2022-06-13 | $12.33 | $12.45 | $12.14 | $12.37 | $12.37 | 6,292,600 |
| 2022-06-10 | $12.53 | $12.53 | $12.31 | $12.41 | $12.41 | 7,728,230 |
| 2022-06-09 | $12.77 | $12.80 | $12.39 | $12.46 | $12.46 | 6,842,380 |
| 2022-06-08 | $12.91 | $13.04 | $12.64 | $12.84 | $12.84 | 4,948,920 |
| 2022-06-07 | $13.03 | $13.20 | $12.76 | $12.92 | $12.92 | 7,327,900 |
| 2022-06-06 | $13.20 | $13.20 | $12.82 | $13.03 | $13.03 | 7,946,790 |
| 2022-06-02 | $13.23 | $13.28 | $13.02 | $13.23 | $13.23 | 6,280,550 |
| 2022-06-01 | $12.80 | $13.45 | $12.70 | $13.22 | $13.22 | 9,332,030 |
| 2022-05-31 | $12.69 | $12.85 | $12.52 | $12.81 | $12.81 | 5,272,380 |
| 2022-05-30 | $12.60 | $12.90 | $12.46 | $12.71 | $12.71 | 7,232,190 |
| 2022-05-27 | $13.00 | $13.13 | $12.90 | $12.98 | $12.44 | 5,005,080 |
| 2022-05-26 | $12.85 | $13.13 | $12.77 | $13.05 | $12.51 | 7,071,500 |
| 2022-05-25 | $12.54 | $12.94 | $12.50 | $12.79 | $12.26 | 5,987,500 |
| 2022-05-24 | $13.22 | $13.22 | $12.53 | $12.53 | $12.01 | 8,835,260 |
| 2022-05-23 | $12.78 | $13.25 | $12.73 | $13.10 | $12.56 | 8,424,080 |
| 2022-05-20 | $12.76 | $12.86 | $12.69 | $12.82 | $12.29 | 6,016,920 |
| 2022-05-19 | $12.80 | $12.97 | $12.62 | $12.79 | $12.26 | 8,000,980 |
| 2022-05-18 | $12.52 | $13.35 | $12.48 | $13.08 | $12.54 | 13,092,190 |
| 2022-05-17 | $12.75 | $12.75 | $12.42 | $12.58 | $12.06 | 7,877,260 |
| 2022-05-16 | $12.82 | $12.95 | $12.61 | $12.75 | $12.22 | 6,144,790 |
| 2022-05-13 | $12.52 | $12.82 | $12.49 | $12.81 | $12.28 | 10,316,800 |
| 2022-05-12 | $12.40 | $12.69 | $12.31 | $12.54 | $12.02 | 7,933,190 |
| 2022-05-11 | $12.70 | $12.80 | $12.38 | $12.43 | $11.91 | 13,155,230 |
| 2022-05-10 | $12.40 | $12.88 | $12.21 | $12.74 | $12.21 | 12,171,160 |
| 2022-05-09 | $12.15 | $12.83 | $12.04 | $12.57 | $12.05 | 10,980,270 |
| 2022-05-06 | $12.44 | $12.52 | $12.11 | $12.18 | $11.67 | 9,873,300 |
| 2022-05-05 | $12.51 | $12.77 | $12.21 | $12.57 | $12.05 | 17,277,790 |
| 2022-05-04 | $13.04 | $13.04 | $13.04 | $13.04 | $12.50 | 0 |
| 2022-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $12.50 | 0 |
| 2022-04-29 | $14.96 | $14.96 | $12.81 | $13.04 | $13.04 | 33,814,360 |
| 2022-04-28 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-04-27 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-04-14 | $13.87 | $14.33 | $13.70 | $14.23 | $14.23 | 8,972,780 |
| 2022-04-13 | $14.17 | $14.17 | $13.65 | $13.75 | $13.75 | 9,326,340 |
| 2022-04-12 | $14.21 | $14.35 | $13.51 | $14.12 | $14.12 | 15,163,240 |
| 2022-04-11 | $14.55 | $14.80 | $14.27 | $14.53 | $14.53 | 18,935,080 |
| 2022-04-08 | $14.26 | $14.57 | $14.11 | $14.42 | $14.42 | 15,086,560 |
| 2022-04-07 | $14.21 | $14.85 | $14.12 | $14.25 | $14.25 | 17,201,560 |
| 2022-04-06 | $14.01 | $14.51 | $13.92 | $14.36 | $14.36 | 15,574,880 |
| 2022-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-04-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-04-01 | $14.00 | $14.14 | $13.65 | $14.05 | $14.05 | 15,319,160 |
| 2022-03-31 | $14.09 | $14.30 | $13.97 | $14.07 | $14.07 | 14,469,200 |
| 2022-03-30 | $13.71 | $14.28 | $13.59 | $14.08 | $14.08 | 20,500,520 |
| 2022-03-29 | $13.66 | $14.35 | $13.44 | $13.97 | $13.97 | 32,207,310 |
| 2022-03-28 | $12.37 | $13.57 | $12.25 | $13.57 | $13.57 | 18,642,580 |
| 2022-03-25 | $12.33 | $12.50 | $12.26 | $12.34 | $12.34 | 2,935,710 |
| 2022-03-24 | $12.42 | $12.53 | $12.25 | $12.32 | $12.32 | 3,550,400 |
| 2022-03-23 | $12.55 | $12.70 | $12.39 | $12.54 | $12.54 | 3,687,450 |
| 2022-03-22 | $12.29 | $12.70 | $12.14 | $12.52 | $12.52 | 5,566,860 |
| 2022-03-21 | $12.33 | $12.40 | $12.10 | $12.29 | $12.29 | 5,181,220 |
| 2022-03-18 | $11.89 | $12.24 | $11.88 | $12.19 | $12.19 | 3,726,380 |
| 2022-03-17 | $11.83 | $12.11 | $11.78 | $11.88 | $11.88 | 5,341,540 |
| 2022-03-16 | $11.63 | $11.75 | $11.14 | $11.71 | $11.71 | 4,646,760 |
| 2022-03-15 | $12.35 | $12.38 | $11.45 | $11.51 | $11.51 | 7,962,310 |
| 2022-03-14 | $12.69 | $12.89 | $12.37 | $12.40 | $12.40 | 4,196,720 |
| 2022-03-11 | $12.74 | $12.87 | $12.40 | $12.79 | $12.79 | 4,967,190 |
| 2022-03-10 | $12.97 | $13.09 | $12.72 | $12.83 | $12.83 | 6,872,280 |
| 2022-03-09 | $12.93 | $13.36 | $12.27 | $12.83 | $12.83 | 5,790,470 |
| 2022-03-08 | $12.96 | $13.06 | $12.63 | $12.79 | $12.79 | 4,127,930 |
| 2022-03-07 | $12.98 | $13.27 | $12.97 | $13.00 | $13.00 | 4,900,260 |
| 2022-03-04 | $13.30 | $13.30 | $12.95 | $13.02 | $13.02 | 4,774,220 |
| 2022-03-03 | $13.16 | $13.60 | $13.13 | $13.35 | $13.35 | 5,871,990 |
| 2022-03-02 | $13.17 | $13.27 | $13.04 | $13.11 | $13.11 | 5,058,490 |
| 2022-03-01 | $13.13 | $13.36 | $13.05 | $13.20 | $13.20 | 4,637,230 |
| 2022-02-28 | $13.03 | $13.17 | $12.81 | $13.15 | $13.15 | 4,826,670 |
| 2022-02-25 | $13.09 | $13.30 | $12.98 | $13.05 | $13.05 | 6,073,090 |
| 2022-02-24 | $13.61 | $13.62 | $12.97 | $13.02 | $13.02 | 9,374,000 |
| 2022-02-23 | $13.63 | $13.75 | $13.35 | $13.75 | $13.75 | 8,809,340 |
| 2022-02-22 | $13.75 | $13.85 | $13.53 | $13.65 | $13.65 | 7,383,780 |
| 2022-02-21 | $13.80 | $13.90 | $13.61 | $13.90 | $13.90 | 9,985,580 |
| 2022-02-18 | $13.14 | $13.85 | $12.95 | $13.80 | $13.80 | 16,854,850 |
| 2022-02-17 | $13.36 | $13.36 | $12.99 | $13.16 | $13.16 | 7,444,160 |
| 2022-02-16 | $12.95 | $13.30 | $12.93 | $13.30 | $13.30 | 8,616,940 |
| 2022-02-15 | $12.92 | $13.16 | $12.80 | $12.91 | $12.91 | 6,016,460 |
| 2022-02-14 | $13.00 | $13.18 | $12.85 | $12.92 | $12.92 | 9,624,050 |
| 2022-02-11 | $13.36 | $13.40 | $13.04 | $13.10 | $13.10 | 12,348,060 |
| 2022-02-10 | $12.61 | $13.28 | $12.53 | $13.27 | $13.27 | 16,135,870 |
| 2022-02-09 | $12.60 | $12.83 | $12.50 | $12.63 | $12.63 | 4,792,870 |
| 2022-02-08 | $12.59 | $12.61 | $12.38 | $12.61 | $12.61 | 4,975,640 |
| 2022-02-07 | $11.89 | $12.59 | $11.89 | $12.52 | $12.52 | 7,902,960 |
| 2022-02-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-01-28 | $11.99 | $12.04 | $11.50 | $11.77 | $11.77 | 3,534,250 |
| 2022-01-27 | $12.19 | $12.19 | $11.83 | $11.89 | $11.89 | 3,232,110 |
| 2022-01-26 | $11.81 | $12.38 | $11.80 | $12.17 | $12.17 | 4,673,050 |
| 2022-01-25 | $12.40 | $12.40 | $11.79 | $11.80 | $11.80 | 4,387,220 |
| 2022-01-24 | $12.32 | $12.53 | $12.04 | $12.48 | $12.48 | 5,348,600 |
| 2022-01-21 | $12.32 | $12.38 | $12.06 | $12.17 | $12.17 | 3,608,570 |
| 2022-01-20 | $12.60 | $12.60 | $12.33 | $12.37 | $12.37 | 4,824,000 |
| 2022-01-19 | $12.17 | $12.66 | $12.16 | $12.60 | $12.60 | 7,675,650 |
| 2022-01-18 | $12.41 | $12.45 | $12.09 | $12.16 | $12.16 | 3,236,250 |
| 2022-01-17 | $11.93 | $12.42 | $11.86 | $12.33 | $12.33 | 6,922,170 |
| 2022-01-14 | $12.19 | $12.19 | $11.85 | $11.86 | $11.86 | 5,207,500 |
| 2022-01-13 | $12.30 | $12.51 | $12.12 | $12.19 | $12.19 | 3,297,460 |
| 2022-01-12 | $12.52 | $12.60 | $12.30 | $12.32 | $12.32 | 4,827,300 |
| 2022-01-11 | $12.60 | $12.80 | $12.55 | $12.60 | $12.60 | 3,407,300 |
| 2022-01-10 | $12.65 | $12.75 | $12.51 | $12.64 | $12.64 | 3,774,830 |
| 2022-01-07 | $12.54 | $12.75 | $12.44 | $12.59 | $12.59 | 4,402,940 |
| 2022-01-06 | $12.29 | $12.66 | $12.22 | $12.54 | $12.54 | 5,969,440 |
| 2022-01-05 | $12.35 | $12.44 | $12.19 | $12.30 | $12.30 | 3,610,320 |
| 2022-01-04 | $12.13 | $12.36 | $12.00 | $12.29 | $12.29 | 4,204,480 |
| 2022-01-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2021-12-31 | $11.89 | $12.11 | $11.85 | $12.03 | $12.03 | 3,080,250 |
| 2021-12-30 | $11.85 | $12.02 | $11.85 | $11.89 | $11.89 | 2,550,100 |
| 2021-12-29 | $11.98 | $11.98 | $11.83 | $11.87 | $11.87 | 2,235,220 |
| 2021-12-28 | $12.08 | $12.12 | $11.70 | $11.91 | $11.91 | 5,838,800 |
| 2021-12-27 | $12.03 | $12.17 | $11.92 | $12.04 | $12.04 | 4,634,150 |
| 2021-12-24 | $12.25 | $12.33 | $12.00 | $12.03 | $12.03 | 3,715,270 |
| 2021-12-23 | $12.39 | $12.39 | $12.19 | $12.28 | $12.28 | 2,844,630 |
| 2021-12-22 | $12.38 | $12.45 | $12.18 | $12.39 | $12.39 | 4,090,800 |
| 2021-12-21 | $11.91 | $12.48 | $11.91 | $12.37 | $12.37 | 7,276,010 |
| 2021-12-20 | $12.16 | $12.16 | $11.97 | $11.99 | $11.99 | 3,520,900 |
| 2021-12-17 | $12.14 | $12.25 | $11.93 | $12.20 | $12.20 | 5,403,730 |
| 2021-12-16 | $11.95 | $12.10 | $11.88 | $12.10 | $12.10 | 4,205,480 |
| 2021-12-15 | $11.70 | $12.19 | $11.70 | $11.93 | $11.93 | 9,144,930 |
| 2021-12-14 | $11.65 | $11.74 | $11.55 | $11.68 | $11.68 | 4,059,190 |
| 2021-12-13 | $11.47 | $11.79 | $11.43 | $11.70 | $11.70 | 7,304,410 |
| 2021-12-10 | $11.43 | $11.47 | $11.29 | $11.40 | $11.40 | 2,834,190 |
| 2021-12-09 | $11.37 | $11.57 | $11.34 | $11.43 | $11.43 | 3,740,590 |
| 2021-12-08 | $11.38 | $11.39 | $11.20 | $11.37 | $11.37 | 3,404,200 |
| 2021-12-07 | $11.30 | $11.48 | $11.21 | $11.31 | $11.31 | 3,993,100 |
| 2021-12-06 | $11.33 | $11.48 | $11.21 | $11.23 | $11.23 | 4,185,300 |
| 2021-12-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 3,899,400 |
| 2021-12-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 8,884,710 |
| 2021-12-01 | $10.78 | $10.94 | $10.71 | $10.92 | $10.92 | 3,183,980 |
| 2021-11-30 | $10.78 | $10.94 | $10.73 | $10.79 | $10.79 | 2,400,400 |
| 2021-11-29 | $10.76 | $10.89 | $10.73 | $10.74 | $10.74 | 2,000,210 |
| 2021-11-26 | $11.00 | $11.01 | $10.85 | $10.89 | $10.89 | 1,988,480 |
| 2021-11-25 | $11.00 | $11.06 | $10.91 | $10.99 | $10.99 | 2,211,800 |
| 2021-11-24 | $10.92 | $11.04 | $10.89 | $11.01 | $11.01 | 2,085,420 |
| 2021-11-23 | $10.90 | $11.09 | $10.87 | $10.97 | $10.97 | 2,376,020 |
| 2021-11-22 | $10.97 | $11.02 | $10.87 | $10.91 | $10.91 | 2,682,120 |
| 2021-11-19 | $10.90 | $10.97 | $10.80 | $10.96 | $10.96 | 2,024,630 |
| 2021-11-18 | $10.92 | $10.99 | $10.86 | $10.88 | $10.88 | 1,519,200 |
| 2021-11-17 | $10.93 | $10.99 | $10.89 | $10.96 | $10.96 | 1,117,040 |
| 2021-11-16 | $11.01 | $11.18 | $10.93 | $10.95 | $10.95 | 1,977,200 |
| 2021-11-15 | $10.82 | $11.09 | $10.82 | $11.09 | $11.09 | 2,703,900 |
| 2021-11-12 | $11.01 | $11.01 | $10.82 | $10.89 | $10.89 | 2,787,100 |
| 2021-11-11 | $10.58 | $11.05 | $10.57 | $10.99 | $10.99 | 5,488,180 |
| 2021-11-10 | $10.54 | $10.62 | $10.41 | $10.58 | $10.58 | 1,348,700 |
| 2021-11-09 | $10.45 | $10.63 | $10.40 | $10.59 | $10.59 | 1,964,940 |
| 2021-11-08 | $10.26 | $10.47 | $10.19 | $10.42 | $10.42 | 1,371,470 |
| 2021-11-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,112,700 |
| 2021-11-04 | $10.51 | $10.52 | $10.35 | $10.48 | $10.48 | 1,595,600 |
| 2021-11-03 | $10.38 | $10.53 | $10.36 | $10.47 | $10.47 | 1,608,800 |
| 2021-11-02 | $10.74 | $10.80 | $10.30 | $10.38 | $10.38 | 3,174,240 |
| 2021-11-01 | $10.70 | $10.77 | $10.65 | $10.75 | $10.75 | 2,042,840 |
| 2021-10-29 | $10.62 | $10.75 | $10.62 | $10.71 | $10.71 | 1,827,470 |
| 2021-10-28 | $10.66 | $10.80 | $10.52 | $10.66 | $10.66 | 1,907,700 |
| 2021-10-27 | $10.85 | $10.88 | $10.64 | $10.66 | $10.66 | 3,833,710 |
| 2021-10-26 | $10.99 | $11.04 | $10.90 | $10.93 | $10.93 | 1,779,230 |
| 2021-10-25 | $11.15 | $11.15 | $10.87 | $11.03 | $11.03 | 2,561,800 |
| 2021-10-22 | $11.17 | $11.47 | $11.15 | $11.21 | $11.21 | 4,054,800 |
| 2021-10-21 | $11.10 | $11.23 | $11.06 | $11.15 | $11.15 | 1,783,290 |
| 2021-10-20 | $11.21 | $11.24 | $11.03 | $11.08 | $11.08 | 2,250,900 |
| 2021-10-19 | $11.41 | $11.42 | $11.22 | $11.25 | $11.25 | 2,090,060 |
| 2021-10-18 | $11.03 | $11.41 | $10.80 | $11.39 | $11.39 | 4,028,810 |
| 2021-10-15 | $11.01 | $11.12 | $10.98 | $11.02 | $11.02 | 1,879,340 |
| 2021-10-14 | $11.05 | $11.10 | $10.93 | $11.01 | $11.01 | 1,485,760 |
| 2021-10-13 | $11.13 | $11.18 | $10.79 | $11.03 | $11.03 | 3,873,130 |
| 2021-10-12 | $11.36 | $11.45 | $11.06 | $11.15 | $11.15 | 3,431,590 |
| 2021-10-11 | $11.36 | $11.62 | $11.36 | $11.45 | $11.45 | 4,200,450 |
| 2021-10-08 | $11.36 | $11.42 | $11.26 | $11.36 | $11.36 | 3,169,500 |
| 2021-10-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2021-10-06 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2021-09-30 | $11.20 | $11.35 | $11.18 | $11.22 | $11.22 | 2,770,280 |
| 2021-09-29 | $11.29 | $11.45 | $11.00 | $11.20 | $11.20 | 5,670,220 |
| 2021-09-28 | $11.36 | $11.49 | $11.21 | $11.39 | $11.39 | 4,137,830 |
| 2021-09-27 | $12.02 | $12.07 | $11.20 | $11.40 | $11.40 | 7,235,010 |
| 2021-09-24 | $12.83 | $12.84 | $11.91 | $11.96 | $11.96 | 12,856,200 |
| 2021-09-23 | $12.88 | $13.10 | $12.56 | $12.85 | $12.85 | 11,284,040 |
| 2021-09-22 | $12.40 | $12.87 | $12.40 | $12.77 | $12.77 | 8,831,830 |
| 2021-09-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2021-09-20 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2021-09-17 | $12.59 | $12.99 | $12.27 | $12.61 | $12.61 | 11,841,900 |
| 2021-09-16 | $12.40 | $12.97 | $12.40 | $12.46 | $12.46 | 11,657,860 |
| 2021-09-15 | $12.68 | $12.86 | $12.32 | $12.43 | $12.43 | 8,468,850 |
| 2021-09-14 | $13.23 | $13.29 | $12.63 | $12.70 | $12.70 | 13,845,460 |
| 2021-09-13 | $13.13 | $13.49 | $13.07 | $13.35 | $13.35 | 11,638,460 |
| 2021-09-10 | $13.00 | $13.85 | $12.96 | $13.14 | $13.14 | 21,515,690 |
| 2021-09-09 | $12.24 | $13.20 | $12.22 | $13.08 | $13.08 | 17,438,080 |
| 2021-09-08 | $12.35 | $12.62 | $12.29 | $12.31 | $12.31 | 7,831,630 |
| 2021-09-07 | $12.24 | $12.44 | $12.15 | $12.32 | $12.32 | 7,792,110 |
| 2021-09-06 | $11.96 | $12.21 | $11.96 | $12.15 | $12.15 | 6,185,640 |
| 2021-09-03 | $12.06 | $12.12 | $11.78 | $11.94 | $11.94 | 6,984,200 |
| 2021-09-02 | $12.14 | $12.28 | $11.95 | $12.13 | $12.13 | 8,939,980 |
| 2021-09-01 | $11.50 | $12.28 | $11.42 | $12.13 | $12.13 | 14,399,630 |
| 2021-08-31 | $11.08 | $11.55 | $11.08 | $11.52 | $11.52 | 5,787,480 |
| 2021-08-30 | $11.57 | $11.57 | $11.08 | $11.11 | $11.11 | 5,123,140 |
| 2021-08-27 | $11.43 | $11.65 | $11.40 | $11.53 | $11.53 | 2,533,180 |
| 2021-08-26 | $11.72 | $11.73 | $11.48 | $11.49 | $11.49 | 3,013,460 |
| 2021-08-25 | $11.56 | $11.67 | $11.46 | $11.64 | $11.64 | 3,194,820 |
| 2021-08-24 | $11.83 | $11.85 | $11.42 | $11.57 | $11.57 | 6,693,020 |
| 2021-08-23 | $11.94 | $11.96 | $11.78 | $11.81 | $11.81 | 6,905,940 |
| 2021-08-20 | $11.48 | $11.99 | $11.36 | $11.94 | $11.94 | 9,054,660 |
| 2021-08-19 | $11.90 | $11.90 | $11.60 | $11.61 | $11.61 | 4,859,810 |
| 2021-08-18 | $11.39 | $11.84 | $11.39 | $11.82 | $11.82 | 7,764,960 |
| 2021-08-17 | $11.47 | $11.69 | $11.33 | $11.35 | $11.35 | 4,590,050 |
| 2021-08-16 | $11.57 | $11.77 | $11.45 | $11.46 | $11.46 | 3,292,560 |
| 2021-08-13 | $11.43 | $11.49 | $11.35 | $11.46 | $11.46 | 2,682,100 |
| 2021-08-12 | $11.45 | $11.47 | $11.32 | $11.43 | $11.43 | 2,801,940 |
| 2021-08-11 | $11.32 | $11.48 | $11.25 | $11.39 | $11.39 | 4,443,850 |
| 2021-08-10 | $11.25 | $11.31 | $11.13 | $11.30 | $11.30 | 3,042,800 |
| 2021-08-09 | $10.92 | $11.43 | $10.89 | $11.26 | $11.26 | 5,743,870 |
| 2021-08-06 | $11.00 | $11.06 | $10.85 | $10.97 | $10.97 | 3,318,300 |
| 2021-08-05 | $10.80 | $11.18 | $10.79 | $11.08 | $11.08 | 5,681,260 |
| 2021-08-04 | $10.95 | $10.97 | $10.76 | $10.86 | $10.86 | 3,807,420 |
| 2021-08-03 | $10.87 | $11.02 | $10.72 | $10.92 | $10.92 | 5,170,470 |
| 2021-08-02 | $9.95 | $10.99 | $9.81 | $10.87 | $10.87 | 9,325,460 |
| 2021-07-30 | $9.91 | $10.06 | $9.82 | $10.00 | $10.00 | 2,431,940 |
| 2021-07-29 | $9.98 | $10.07 | $9.85 | $9.95 | $9.95 | 2,756,890 |
| 2021-07-28 | $10.06 | $10.08 | $9.82 | $9.90 | $9.90 | 3,051,870 |
| 2021-07-27 | $10.47 | $10.49 | $10.09 | $10.10 | $10.10 | 3,310,700 |
| 2021-07-26 | $10.76 | $10.76 | $10.35 | $10.42 | $10.42 | 4,169,910 |
| 2021-07-23 | $10.79 | $10.85 | $10.71 | $10.80 | $10.80 | 2,965,300 |
| 2021-07-22 | $10.52 | $10.82 | $10.43 | $10.79 | $10.79 | 4,237,480 |
| 2021-07-21 | $10.40 | $10.69 | $10.40 | $10.53 | $10.53 | 3,310,200 |
| 2021-07-20 | $10.41 | $10.46 | $10.23 | $10.41 | $10.41 | 3,345,570 |
| 2021-07-19 | $10.81 | $10.81 | $10.47 | $10.49 | $10.49 | 4,390,000 |
| 2021-07-16 | $11.03 | $11.03 | $10.72 | $10.81 | $10.81 | 4,524,490 |
| 2021-07-15 | $10.95 | $11.05 | $10.78 | $11.03 | $11.03 | 3,930,890 |
| 2021-07-14 | $11.19 | $11.22 | $10.95 | $10.96 | $10.96 | 4,545,500 |
| 2021-07-13 | $11.20 | $11.26 | $11.15 | $11.18 | $11.18 | 3,222,590 |
| 2021-07-12 | $11.20 | $11.27 | $11.16 | $11.18 | $11.18 | 2,536,410 |
| 2021-07-09 | $11.08 | $11.19 | $11.07 | $11.17 | $11.17 | 1,820,940 |
| 2021-07-08 | $11.32 | $11.38 | $11.11 | $11.12 | $11.12 | 3,018,550 |
| 2021-07-07 | $11.37 | $11.46 | $11.32 | $11.39 | $11.39 | 1,892,900 |
| 2021-07-06 | $11.24 | $11.50 | $11.24 | $11.43 | $11.43 | 2,867,040 |
| 2021-07-05 | $11.23 | $11.33 | $11.12 | $11.24 | $11.24 | 1,893,010 |
| 2021-07-02 | $11.32 | $11.34 | $11.15 | $11.18 | $11.18 | 2,574,000 |
| 2021-07-01 | $11.28 | $11.68 | $11.09 | $11.40 | $11.40 | 5,690,850 |
| 2021-06-30 | $11.58 | $11.63 | $11.00 | $11.36 | $11.36 | 3,341,430 |
| 2021-06-29 | $11.84 | $11.86 | $11.50 | $11.54 | $11.54 | 4,528,200 |
| 2021-06-28 | $11.97 | $11.98 | $11.84 | $11.85 | $11.85 | 2,679,600 |
| 2021-06-25 | $11.83 | $12.03 | $11.83 | $11.96 | $11.96 | 2,283,050 |
| 2021-06-24 | $11.93 | $11.95 | $11.82 | $11.85 | $11.85 | 2,269,830 |
| 2021-06-23 | $12.07 | $12.07 | $11.90 | $11.93 | $11.93 | 3,018,830 |
| 2021-06-22 | $12.02 | $12.11 | $11.96 | $12.05 | $12.05 | 2,381,650 |
| 2021-06-21 | $12.20 | $12.20 | $11.90 | $12.04 | $12.04 | 4,383,480 |
| 2021-06-18 | $12.12 | $12.35 | $11.91 | $12.26 | $12.26 | 4,056,350 |
| 2021-06-17 | $12.22 | $12.29 | $12.09 | $12.14 | $12.14 | 2,030,350 |
| 2021-06-16 | $11.89 | $12.88 | $11.83 | $12.22 | $12.22 | 6,275,560 |
| 2021-06-15 | $12.26 | $12.26 | $11.88 | $11.89 | $11.89 | 4,166,010 |
| 2021-06-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2021-06-11 | $12.29 | $12.51 | $12.25 | $12.29 | $12.29 | 3,656,700 |
| 2021-06-10 | $12.27 | $12.35 | $12.19 | $12.30 | $12.30 | 3,946,140 |
| 2021-06-09 | $12.30 | $12.30 | $12.21 | $12.27 | $12.27 | 1,982,050 |
| 2021-06-08 | $12.20 | $12.30 | $12.15 | $12.30 | $12.30 | 3,954,100 |
| 2021-06-07 | $12.24 | $12.26 | $12.12 | $12.20 | $12.20 | 3,417,100 |
| 2021-06-04 | $12.29 | $12.30 | $12.15 | $12.21 | $12.21 | 3,491,210 |
| 2021-06-03 | $12.30 | $12.41 | $12.24 | $12.30 | $12.30 | 3,191,830 |
| 2021-06-02 | $12.51 | $12.53 | $12.24 | $12.31 | $12.31 | 5,495,600 |
| 2021-06-01 | $12.61 | $12.63 | $12.48 | $12.57 | $12.57 | 4,752,010 |
| 2021-05-31 | $12.80 | $12.80 | $12.56 | $12.66 | $12.66 | 4,330,820 |
| 2021-05-28 | $13.70 | $13.70 | $13.53 | $13.55 | $12.88 | 6,827,550 |
| 2021-05-27 | $13.72 | $13.73 | $13.60 | $13.69 | $13.01 | 4,654,000 |
| 2021-05-26 | $13.70 | $13.75 | $13.63 | $13.68 | $13.00 | 3,713,800 |
| 2021-05-25 | $13.53 | $13.72 | $13.51 | $13.70 | $13.02 | 4,874,610 |
| 2021-05-24 | $13.56 | $13.68 | $13.55 | $13.61 | $12.94 | 4,394,770 |
| 2021-05-21 | $13.50 | $13.63 | $13.43 | $13.52 | $12.85 | 4,203,400 |
| 2021-05-20 | $13.37 | $13.44 | $13.25 | $13.42 | $12.76 | 3,395,600 |
| 2021-05-19 | $13.28 | $13.47 | $13.28 | $13.44 | $12.77 | 4,663,730 |
| 2021-05-18 | $13.46 | $13.47 | $13.18 | $13.32 | $12.66 | 6,816,860 |
| 2021-05-17 | $13.58 | $13.75 | $13.46 | $13.47 | $12.80 | 4,913,050 |
| 2021-05-14 | $13.41 | $13.55 | $13.37 | $13.55 | $12.88 | 3,032,870 |
| 2021-05-13 | $13.46 | $13.58 | $13.32 | $13.42 | $12.76 | 3,288,610 |
| 2021-05-12 | $13.46 | $13.65 | $13.41 | $13.64 | $12.96 | 4,373,460 |
| 2021-05-11 | $13.66 | $13.66 | $13.28 | $13.48 | $12.81 | 4,526,530 |
| 2021-05-10 | $13.76 | $13.85 | $13.50 | $13.73 | $13.05 | 6,639,600 |
| 2021-05-07 | $13.28 | $13.76 | $13.25 | $13.72 | $13.04 | 7,805,280 |
| 2021-05-06 | $13.20 | $13.48 | $13.20 | $13.28 | $12.62 | 3,900,620 |
| 2021-05-05 | $13.14 | $13.14 | $13.14 | $13.14 | $12.49 | 0 |
| 2021-05-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.49 | 0 |
| 2021-04-30 | $13.12 | $13.16 | $13.04 | $13.14 | $12.49 | 4,231,980 |
| 2021-04-29 | $13.20 | $13.23 | $13.06 | $13.16 | $12.51 | 5,272,090 |
| 2021-04-28 | $13.31 | $13.50 | $13.15 | $13.20 | $12.55 | 5,389,760 |
| 2021-04-27 | $13.56 | $13.56 | $13.20 | $13.31 | $12.65 | 3,873,710 |
| 2021-04-26 | $13.77 | $13.77 | $13.49 | $13.58 | $12.91 | 7,075,490 |
| 2021-04-23 | $14.08 | $14.08 | $13.78 | $13.81 | $13.13 | 4,754,580 |
| 2021-04-22 | $14.20 | $14.25 | $14.03 | $14.07 | $13.37 | 3,620,540 |
| 2021-04-21 | $14.20 | $14.32 | $14.18 | $14.20 | $13.50 | 3,083,570 |
| 2021-04-20 | $14.54 | $14.58 | $14.23 | $14.27 | $13.56 | 5,514,010 |
| 2021-04-19 | $14.46 | $14.54 | $14.42 | $14.54 | $13.82 | 5,170,120 |
| 2021-04-16 | $14.39 | $14.50 | $14.37 | $14.47 | $13.75 | 3,379,980 |
| 2021-04-15 | $14.44 | $14.54 | $14.26 | $14.33 | $13.62 | 2,845,350 |
| 2021-04-14 | $14.37 | $14.47 | $14.25 | $14.47 | $13.75 | 2,776,550 |
| 2021-04-13 | $14.24 | $14.47 | $14.22 | $14.30 | $13.59 | 2,829,410 |
| 2021-04-12 | $14.50 | $14.55 | $14.20 | $14.22 | $13.52 | 4,558,350 |
| 2021-04-09 | $14.59 | $14.71 | $14.48 | $14.51 | $13.79 | 3,721,050 |
| 2021-04-08 | $14.70 | $14.85 | $14.61 | $14.70 | $13.97 | 3,323,030 |
| 2021-04-07 | $14.65 | $14.77 | $14.54 | $14.77 | $14.04 | 3,472,930 |
| 2021-04-06 | $14.76 | $14.82 | $14.59 | $14.70 | $13.97 | 3,360,810 |
| 2021-04-05 | $14.67 | $14.67 | $14.67 | $14.67 | $13.94 | 0 |
| 2021-04-02 | $14.92 | $14.99 | $14.65 | $14.67 | $13.94 | 5,692,770 |
| 2021-04-01 | $15.19 | $15.19 | $14.82 | $15.02 | $14.28 | 5,905,410 |
| 2021-03-31 | $15.08 | $15.18 | $14.88 | $15.12 | $14.37 | 4,627,720 |
| 2021-03-30 | $15.11 | $15.30 | $15.02 | $15.04 | $14.29 | 6,100,570 |
| 2021-03-29 | $15.10 | $15.43 | $15.05 | $15.18 | $14.43 | 8,298,080 |
| 2021-03-26 | $14.75 | $15.00 | $14.60 | $14.94 | $14.20 | 6,316,440 |
| 2021-03-25 | $14.92 | $14.92 | $14.54 | $14.68 | $13.95 | 5,573,270 |
| 2021-03-24 | $15.36 | $15.36 | $14.71 | $14.82 | $14.09 | 11,519,240 |
| 2021-03-23 | $14.99 | $15.61 | $14.99 | $15.54 | $14.77 | 18,003,580 |
| 2021-03-22 | $14.59 | $15.14 | $14.51 | $15.03 | $14.29 | 11,213,650 |
| 2021-03-19 | $15.02 | $15.13 | $14.62 | $14.64 | $13.91 | 14,079,720 |
| 2021-03-18 | $15.18 | $15.49 | $15.17 | $15.46 | $14.69 | 9,644,360 |
| 2021-03-17 | $15.25 | $15.29 | $14.97 | $15.27 | $14.51 | 6,310,770 |
| 2021-03-16 | $15.16 | $15.32 | $14.88 | $15.25 | $14.49 | 8,520,320 |
| 2021-03-15 | $15.07 | $15.42 | $14.92 | $15.20 | $14.45 | 11,380,380 |
| 2021-03-12 | $14.82 | $15.19 | $14.76 | $14.96 | $14.22 | 14,748,080 |
| 2021-03-11 | $14.14 | $14.88 | $14.10 | $14.87 | $14.13 | 12,471,870 |
| 2021-03-10 | $14.28 | $14.33 | $13.93 | $13.95 | $13.26 | 4,507,520 |
| 2021-03-09 | $14.46 | $14.54 | $13.77 | $14.15 | $13.45 | 6,889,010 |
| 2021-03-08 | $14.68 | $14.95 | $14.48 | $14.52 | $13.80 | 9,216,380 |
| 2021-03-05 | $14.95 | $14.95 | $14.37 | $14.48 | $13.76 | 10,070,790 |
| 2021-03-04 | $15.00 | $15.23 | $14.90 | $15.05 | $14.30 | 10,842,680 |
| 2021-03-03 | $14.84 | $15.18 | $14.71 | $15.12 | $14.37 | 18,479,420 |
| 2021-03-02 | $14.63 | $14.79 | $14.40 | $14.54 | $13.82 | 10,615,950 |
| 2021-03-01 | $14.22 | $14.39 | $14.17 | $14.34 | $13.63 | 4,859,870 |
| 2021-02-26 | $14.40 | $14.52 | $14.15 | $14.19 | $13.49 | 7,941,470 |
| 2021-02-25 | $14.46 | $14.75 | $14.22 | $14.67 | $13.94 | 10,191,220 |
| 2021-02-24 | $14.22 | $14.56 | $14.15 | $14.41 | $13.70 | 9,062,820 |
| 2021-02-23 | $14.23 | $14.45 | $14.07 | $14.20 | $13.50 | 8,237,960 |
| 2021-02-22 | $14.26 | $14.64 | $14.15 | $14.17 | $13.47 | 15,268,860 |
| 2021-02-19 | $13.47 | $14.39 | $13.47 | $14.21 | $13.51 | 13,237,040 |
| 2021-02-18 | $13.49 | $13.73 | $13.44 | $13.55 | $12.88 | 6,995,820 |
| 2021-02-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 0 |
| 2021-02-16 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 0 |
| 2021-02-15 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 0 |
| 2021-02-12 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 0 |
| 2021-02-11 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 0 |
| 2021-02-10 | $13.30 | $13.52 | $13.21 | $13.35 | $12.69 | 5,943,920 |
| 2021-02-09 | $13.17 | $13.32 | $13.05 | $13.30 | $12.64 | 5,314,120 |
| 2021-02-08 | $12.75 | $13.24 | $12.71 | $13.17 | $12.52 | 6,318,800 |
| 2021-02-05 | $12.66 | $12.99 | $12.65 | $12.76 | $12.13 | 4,861,700 |
| 2021-02-04 | $12.89 | $12.95 | $12.45 | $12.65 | $12.02 | 5,955,110 |
| 2021-02-03 | $13.00 | $13.12 | $12.74 | $12.96 | $12.32 | 5,512,920 |
| 2021-02-02 | $12.67 | $13.15 | $12.66 | $12.91 | $12.27 | 5,994,780 |
| 2021-02-01 | $12.63 | $12.74 | $12.37 | $12.71 | $12.08 | 5,482,740 |
| 2021-01-29 | $12.54 | $12.86 | $12.45 | $12.58 | $11.96 | 6,513,470 |
| 2021-01-28 | $12.49 | $12.61 | $12.37 | $12.38 | $11.77 | 3,149,800 |
| 2021-01-27 | $12.51 | $12.73 | $12.48 | $12.63 | $12.00 | 3,363,620 |
| 2021-01-26 | $12.56 | $12.73 | $12.43 | $12.51 | $11.89 | 5,193,070 |
| 2021-01-25 | $12.88 | $12.91 | $12.58 | $12.61 | $11.99 | 6,662,980 |
| 2021-01-22 | $13.24 | $13.24 | $12.93 | $12.96 | $12.32 | 4,974,460 |
| 2021-01-21 | $13.17 | $13.31 | $13.14 | $13.24 | $12.58 | 3,180,100 |
| 2021-01-20 | $13.23 | $13.31 | $13.15 | $13.16 | $12.51 | 4,043,080 |
| 2021-01-19 | $13.24 | $13.42 | $13.15 | $13.29 | $12.63 | 4,413,260 |
| 2021-01-18 | $13.40 | $13.40 | $13.25 | $13.29 | $12.63 | 4,363,010 |
| 2021-01-15 | $13.41 | $13.47 | $13.32 | $13.39 | $12.73 | 3,411,780 |
| 2021-01-14 | $13.31 | $13.59 | $13.21 | $13.47 | $12.80 | 5,339,320 |
| 2021-01-13 | $13.32 | $13.60 | $13.16 | $13.35 | $12.69 | 6,393,850 |
| 2021-01-12 | $13.37 | $13.49 | $13.19 | $13.36 | $12.70 | 5,745,600 |
| 2021-01-11 | $13.65 | $13.76 | $13.19 | $13.45 | $12.78 | 6,251,060 |
| 2021-01-08 | $13.65 | $13.85 | $13.61 | $13.65 | $12.97 | 5,677,800 |
| 2021-01-07 | $14.00 | $14.00 | $13.52 | $13.71 | $13.03 | 8,396,260 |
| 2021-01-06 | $13.60 | $14.32 | $13.52 | $14.15 | $13.45 | 13,250,430 |
| 2021-01-05 | $13.33 | $13.60 | $13.33 | $13.57 | $12.90 | 5,600,490 |
| 2021-01-04 | $13.26 | $13.47 | $13.07 | $13.42 | $12.76 | 5,728,120 |
| 2021-01-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.60 | 0 |
| 2020-12-31 | $13.09 | $13.34 | $13.03 | $13.26 | $12.60 | 3,893,760 |
| 2020-12-30 | $13.08 | $13.23 | $12.95 | $13.10 | $12.45 | 3,758,410 |
| 2020-12-29 | $12.88 | $13.39 | $12.76 | $13.18 | $12.53 | 5,709,120 |
| 2020-12-28 | $13.16 | $13.22 | $12.82 | $12.84 | $12.20 | 5,450,600 |
| 2020-12-25 | $13.13 | $13.29 | $13.04 | $13.20 | $12.55 | 3,320,530 |
| 2020-12-24 | $13.26 | $13.40 | $13.03 | $13.13 | $12.48 | 4,368,820 |
| 2020-12-23 | $13.58 | $13.66 | $13.19 | $13.27 | $12.61 | 7,413,580 |
| 2020-12-22 | $14.03 | $14.03 | $13.50 | $13.55 | $12.88 | 5,498,550 |
| 2020-12-21 | $14.01 | $14.09 | $13.86 | $14.06 | $13.36 | 3,168,660 |
| 2020-12-18 | $14.10 | $14.27 | $14.01 | $14.07 | $13.37 | 3,037,560 |
| 2020-12-17 | $13.94 | $14.16 | $13.71 | $14.12 | $13.42 | 4,229,520 |
| 2020-12-16 | $14.19 | $14.21 | $13.95 | $14.01 | $13.32 | 3,008,620 |
| 2020-12-15 | $13.90 | $14.37 | $13.64 | $14.21 | $13.51 | 6,248,070 |
| 2020-12-14 | $14.07 | $14.10 | $13.78 | $13.90 | $13.21 | 4,333,660 |
| 2020-12-11 | $14.26 | $14.45 | $13.98 | $14.07 | $13.37 | 4,785,710 |
| 2020-12-10 | $14.26 | $14.36 | $14.23 | $14.30 | $13.59 | 3,137,440 |
| 2020-12-09 | $14.70 | $14.71 | $14.25 | $14.31 | $13.60 | 4,648,760 |
| 2020-12-08 | $14.58 | $14.72 | $14.52 | $14.60 | $13.88 | 3,360,020 |
| 2020-12-07 | $14.89 | $14.90 | $14.52 | $14.56 | $13.84 | 5,900,300 |
| 2020-12-04 | $14.90 | $14.96 | $14.78 | $14.88 | $14.14 | 3,619,430 |
| 2020-12-03 | $15.13 | $15.16 | $14.85 | $14.92 | $14.18 | 5,024,110 |
| 2020-12-02 | $15.05 | $15.27 | $15.00 | $15.11 | $14.36 | 5,116,910 |
| 2020-12-01 | $14.88 | $15.08 | $14.78 | $15.06 | $14.31 | 5,398,380 |
| 2020-11-30 | $15.09 | $15.25 | $14.91 | $14.93 | $14.19 | 7,503,610 |
| 2020-11-27 | $15.07 | $15.25 | $14.89 | $15.12 | $14.37 | 6,331,500 |
| 2020-11-26 | $15.43 | $15.43 | $14.96 | $15.10 | $14.35 | 9,036,500 |
| 2020-11-25 | $15.85 | $15.92 | $15.47 | $15.48 | $14.71 | 8,909,870 |
| 2020-11-24 | $16.12 | $16.13 | $15.75 | $15.79 | $15.01 | 10,620,230 |
| 2020-11-23 | $15.75 | $16.32 | $15.67 | $16.14 | $15.34 | 15,182,040 |
| 2020-11-20 | $15.84 | $15.85 | $15.55 | $15.78 | $15.00 | 7,714,540 |
| 2020-11-19 | $16.02 | $16.07 | $15.74 | $15.86 | $15.07 | 8,061,960 |
| 2020-11-18 | $16.02 | $16.13 | $15.82 | $16.03 | $15.24 | 11,740,350 |
| 2020-11-17 | $16.12 | $16.48 | $15.98 | $16.10 | $15.30 | 20,205,420 |
| 2020-11-16 | $15.58 | $16.23 | $15.58 | $16.23 | $15.43 | 16,206,610 |
| 2020-11-13 | $15.90 | $15.90 | $15.50 | $15.58 | $14.81 | 12,026,550 |
| 2020-11-12 | $16.00 | $16.15 | $15.71 | $16.06 | $15.26 | 16,233,820 |
| 2020-11-11 | $15.28 | $16.23 | $15.22 | $16.05 | $15.25 | 23,363,270 |
| 2020-11-10 | $15.33 | $15.62 | $15.28 | $15.29 | $14.53 | 7,200,170 |
| 2020-11-09 | $15.46 | $15.51 | $15.20 | $15.39 | $14.63 | 9,756,840 |
| 2020-11-06 | $15.20 | $15.44 | $15.10 | $15.31 | $14.55 | 7,510,070 |
| 2020-11-05 | $15.45 | $15.48 | $15.15 | $15.28 | $14.52 | 7,346,160 |
| 2020-11-04 | $15.05 | $15.31 | $14.92 | $15.24 | $14.48 | 10,366,690 |
| 2020-11-03 | $14.14 | $15.24 | $14.00 | $15.09 | $14.34 | 14,940,080 |
| 2020-11-02 | $14.48 | $14.62 | $14.07 | $14.12 | $13.42 | 6,119,830 |
| 2020-10-30 | $15.02 | $15.08 | $14.46 | $14.50 | $13.78 | 7,467,260 |
| 2020-10-29 | $14.88 | $15.15 | $14.85 | $15.07 | $14.32 | 5,250,900 |
| 2020-10-28 | $15.13 | $15.22 | $14.92 | $15.13 | $14.38 | 5,376,100 |
| 2020-10-27 | $14.65 | $15.19 | $14.61 | $15.11 | $14.36 | 7,016,660 |
| 2020-10-26 | $14.68 | $14.85 | $14.43 | $14.76 | $14.03 | 3,849,210 |
| 2020-10-23 | $14.75 | $15.04 | $14.60 | $14.66 | $13.93 | 5,282,440 |
| 2020-10-22 | $14.68 | $14.84 | $14.45 | $14.80 | $14.07 | 5,828,160 |
| 2020-10-21 | $15.32 | $15.38 | $14.72 | $14.76 | $14.03 | 10,349,420 |
| 2020-10-20 | $15.22 | $15.45 | $14.95 | $15.29 | $14.53 | 6,235,510 |
| 2020-10-19 | $15.33 | $15.55 | $15.19 | $15.26 | $14.50 | 5,950,310 |
| 2020-10-16 | $15.32 | $15.42 | $15.14 | $15.26 | $14.50 | 4,390,740 |
| 2020-10-15 | $15.36 | $15.47 | $15.31 | $15.42 | $14.66 | 4,714,720 |
| 2020-10-14 | $15.60 | $15.60 | $15.32 | $15.35 | $14.59 | 5,761,300 |
| 2020-10-13 | $15.57 | $15.77 | $15.54 | $15.70 | $14.92 | 7,086,990 |
| 2020-10-12 | $15.27 | $15.60 | $15.16 | $15.58 | $14.81 | 7,110,620 |
| 2020-10-09 | $14.81 | $15.27 | $14.81 | $15.15 | $14.40 | 6,788,210 |
| 2020-10-08 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-10-07 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-10-06 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-10-05 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-10-02 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-10-01 | $14.61 | $14.61 | $14.61 | $14.61 | $13.89 | 0 |
| 2020-09-30 | $14.53 | $14.84 | $14.53 | $14.61 | $13.89 | 3,434,640 |
| 2020-09-29 | $14.50 | $14.72 | $14.40 | $14.54 | $13.82 | 3,386,890 |
| 2020-09-28 | $14.69 | $14.79 | $14.42 | $14.44 | $13.72 | 3,866,180 |
| 2020-09-25 | $14.72 | $14.75 | $14.50 | $14.68 | $13.95 | 4,024,460 |
| 2020-09-24 | $14.92 | $15.04 | $14.57 | $14.58 | $13.86 | 6,486,270 |
| 2020-09-23 | $15.09 | $15.18 | $14.96 | $15.04 | $14.29 | 3,892,050 |
| 2020-09-22 | $15.20 | $15.21 | $15.01 | $15.09 | $14.34 | 4,936,070 |
| 2020-09-21 | $15.50 | $15.56 | $15.25 | $15.35 | $14.59 | 6,792,120 |
| 2020-09-18 | $14.99 | $15.57 | $14.91 | $15.53 | $14.76 | 10,246,810 |
| 2020-09-17 | $14.90 | $15.03 | $14.78 | $14.93 | $14.19 | 4,693,070 |
| 2020-09-16 | $15.11 | $15.39 | $14.80 | $14.98 | $14.24 | 7,676,860 |
| 2020-09-15 | $15.01 | $15.15 | $14.81 | $15.14 | $14.39 | 6,043,380 |
| 2020-09-14 | $15.23 | $15.38 | $14.83 | $15.03 | $14.29 | 8,362,570 |
| 2020-09-11 | $14.95 | $15.21 | $14.76 | $15.18 | $14.43 | 4,834,250 |
| 2020-09-10 | $15.08 | $15.39 | $14.86 | $14.90 | $14.16 | 6,770,880 |
| 2020-09-09 | $15.47 | $15.51 | $14.93 | $15.08 | $14.33 | 7,539,800 |
| 2020-09-08 | $15.62 | $15.66 | $15.15 | $15.58 | $14.81 | 9,259,890 |
| 2020-09-07 | $16.07 | $16.35 | $15.53 | $15.54 | $14.77 | 12,736,580 |
| 2020-09-04 | $16.10 | $16.20 | $15.88 | $16.16 | $15.36 | 7,671,640 |
| 2020-09-03 | $16.62 | $16.74 | $16.27 | $16.35 | $15.54 | 6,100,900 |
| 2020-09-02 | $16.95 | $16.96 | $16.52 | $16.57 | $15.75 | 6,652,120 |
| 2020-09-01 | $16.91 | $17.10 | $16.63 | $16.83 | $16.00 | 7,539,170 |
| 2020-08-31 | $16.98 | $17.34 | $16.97 | $17.01 | $16.17 | 11,611,660 |
| 2020-08-28 | $16.39 | $16.93 | $16.36 | $16.88 | $16.04 | 9,900,890 |
| 2020-08-27 | $16.42 | $16.51 | $16.26 | $16.41 | $15.60 | 6,189,730 |
| 2020-08-26 | $16.94 | $16.96 | $16.29 | $16.35 | $15.54 | 11,572,030 |
| 2020-08-25 | $17.09 | $17.29 | $16.86 | $16.95 | $16.11 | 9,663,380 |
| 2020-08-24 | $16.91 | $17.19 | $16.81 | $17.03 | $16.19 | 7,934,570 |
| 2020-08-21 | $16.95 | $17.31 | $16.73 | $16.93 | $16.09 | 12,176,370 |
| 2020-08-20 | $17.18 | $17.35 | $16.77 | $16.78 | $15.95 | 12,810,820 |
| 2020-08-19 | $17.12 | $17.59 | $17.05 | $17.27 | $16.41 | 14,730,920 |
| 2020-08-18 | $17.11 | $17.25 | $16.91 | $17.06 | $16.21 | 11,153,540 |
| 2020-08-17 | $16.71 | $17.12 | $16.48 | $17.10 | $16.25 | 11,565,940 |
| 2020-08-14 | $16.52 | $16.61 | $16.20 | $16.60 | $15.78 | 9,897,490 |
| 2020-08-13 | $16.72 | $16.84 | $16.47 | $16.52 | $15.70 | 11,393,120 |
| 2020-08-12 | $16.56 | $16.75 | $16.08 | $16.64 | $15.82 | 17,154,620 |
| 2020-08-11 | $17.10 | $17.39 | $16.43 | $16.58 | $15.76 | 26,353,960 |
| 2020-08-10 | $19.50 | $19.50 | $17.06 | $17.07 | $16.22 | 43,931,830 |
| 2020-08-07 | $18.50 | $19.11 | $18.27 | $18.96 | $18.02 | 15,962,780 |
| 2020-08-06 | $18.72 | $18.88 | $18.30 | $18.55 | $17.63 | 14,113,930 |
| 2020-08-05 | $18.22 | $18.89 | $18.02 | $18.84 | $17.91 | 16,679,900 |
| 2020-08-04 | $18.34 | $18.65 | $18.15 | $18.27 | $17.36 | 14,882,630 |
| 2020-08-03 | $18.80 | $19.09 | $18.32 | $18.47 | $17.55 | 21,303,840 |
| 2020-07-31 | $18.01 | $18.60 | $17.75 | $18.42 | $17.51 | 21,740,750 |
| 2020-07-30 | $17.40 | $18.47 | $17.38 | $17.89 | $17.00 | 25,680,890 |
| 2020-07-29 | $16.59 | $17.63 | $16.31 | $17.52 | $16.65 | 24,519,640 |
| 2020-07-28 | $16.65 | $16.97 | $16.12 | $16.59 | $15.77 | 21,292,690 |
| 2020-07-27 | $17.00 | $17.26 | $16.15 | $16.67 | $15.84 | 29,210,400 |
| 2020-07-24 | $17.21 | $17.47 | $15.94 | $16.15 | $15.35 | 29,598,450 |
| 2020-07-23 | $16.86 | $17.32 | $16.71 | $17.30 | $16.44 | 23,112,520 |
| 2020-07-22 | $16.79 | $17.20 | $16.66 | $17.00 | $16.16 | 31,216,620 |
| 2020-07-21 | $16.52 | $17.10 | $16.04 | $16.95 | $16.11 | 42,099,710 |
| 2020-07-20 | $14.61 | $15.83 | $14.51 | $15.70 | $14.92 | 39,534,290 |
| 2020-07-17 | $13.93 | $14.75 | $13.85 | $14.39 | $13.68 | 19,243,920 |
| 2020-07-16 | $14.15 | $14.68 | $13.68 | $13.79 | $13.11 | 18,135,910 |
| 2020-07-15 | $14.54 | $14.63 | $13.96 | $14.08 | $13.38 | 12,495,920 |
| 2020-07-14 | $14.55 | $14.88 | $14.17 | $14.49 | $13.77 | 18,080,350 |
| 2020-07-13 | $13.72 | $14.60 | $13.71 | $14.43 | $13.72 | 21,232,410 |
| 2020-07-10 | $13.90 | $14.31 | $13.74 | $13.80 | $13.12 | 14,515,600 |
| 2020-07-09 | $13.74 | $14.13 | $13.65 | $14.10 | $13.40 | 15,837,590 |
| 2020-07-08 | $13.44 | $13.93 | $13.36 | $13.83 | $13.14 | 15,579,990 |
| 2020-07-07 | $13.59 | $14.06 | $13.42 | $13.43 | $12.76 | 20,244,560 |
| 2020-07-06 | $13.22 | $13.65 | $13.22 | $13.59 | $12.92 | 18,498,670 |
| 2020-07-03 | $13.00 | $13.49 | $12.95 | $13.20 | $12.55 | 15,289,840 |
| 2020-07-02 | $12.81 | $13.07 | $12.71 | $12.97 | $12.33 | 16,175,800 |
| 2020-07-01 | $12.27 | $12.85 | $12.18 | $12.80 | $12.17 | 17,816,880 |
| 2020-06-30 | $12.27 | $12.43 | $12.20 | $12.22 | $11.61 | 9,496,340 |
| 2020-06-29 | $12.44 | $12.57 | $12.15 | $12.17 | $11.57 | 11,033,130 |
| 2020-06-26 | $12.54 | $12.54 | $12.54 | $12.54 | $11.92 | 0 |
| 2020-06-25 | $12.54 | $12.54 | $12.54 | $12.54 | $11.92 | 0 |
| 2020-06-24 | $12.48 | $12.70 | $12.48 | $12.54 | $11.92 | 7,933,760 |
| 2020-06-23 | $12.59 | $12.63 | $12.38 | $12.49 | $11.87 | 8,591,960 |
| 2020-06-22 | $12.90 | $12.90 | $12.57 | $12.63 | $12.00 | 12,240,640 |
| 2020-06-19 | $13.01 | $13.09 | $12.80 | $12.92 | $12.28 | 12,273,130 |
| 2020-06-18 | $13.20 | $13.20 | $12.86 | $13.03 | $12.38 | 10,067,450 |
| 2020-06-17 | $13.13 | $13.38 | $13.00 | $13.20 | $12.55 | 18,427,310 |
| 2020-06-16 | $12.37 | $13.15 | $12.27 | $13.13 | $12.48 | 27,762,850 |
| 2020-06-15 | $12.49 | $12.65 | $12.22 | $12.25 | $11.64 | 13,745,240 |
| 2020-06-12 | $12.37 | $12.68 | $12.36 | $12.59 | $11.97 | 11,441,740 |
| 2020-06-11 | $12.95 | $13.10 | $12.50 | $12.65 | $12.02 | 18,695,870 |
| 2020-06-10 | $12.55 | $13.17 | $12.45 | $13.00 | $12.36 | 19,752,700 |
| 2020-06-09 | $12.46 | $12.63 | $12.39 | $12.52 | $11.90 | 8,069,880 |
| 2020-06-08 | $12.65 | $12.98 | $12.33 | $12.38 | $11.77 | 14,461,620 |
| 2020-06-05 | $12.40 | $12.60 | $12.28 | $12.60 | $11.98 | 9,500,210 |
| 2020-06-04 | $12.60 | $12.70 | $12.36 | $12.41 | $11.80 | 8,870,270 |
| 2020-06-03 | $12.98 | $13.05 | $12.59 | $12.60 | $11.98 | 10,313,390 |
| 2020-06-02 | $12.78 | $13.03 | $12.55 | $12.91 | $12.27 | 14,481,420 |
| 2020-06-01 | $12.32 | $12.83 | $12.32 | $12.74 | $12.11 | 18,389,200 |
| 2020-05-29 | $12.80 | $12.80 | $12.16 | $12.25 | $11.64 | 16,935,900 |
| 2020-05-28 | $13.05 | $13.53 | $12.87 | $13.18 | $12.05 | 17,463,770 |
| 2020-05-27 | $13.49 | $13.50 | $12.87 | $13.01 | $11.89 | 13,501,460 |
| 2020-05-26 | $13.60 | $13.60 | $13.31 | $13.54 | $12.37 | 10,233,980 |
| 2020-05-25 | $13.41 | $13.53 | $13.10 | $13.48 | $12.32 | 9,913,370 |
| 2020-05-22 | $14.00 | $14.00 | $13.32 | $13.41 | $12.26 | 16,614,390 |
| 2020-05-21 | $14.04 | $14.27 | $13.90 | $14.01 | $12.80 | 9,113,870 |
| 2020-05-20 | $14.53 | $14.56 | $13.88 | $14.00 | $12.79 | 15,725,060 |
| 2020-05-19 | $14.63 | $14.70 | $14.40 | $14.50 | $13.25 | 11,818,580 |
| 2020-05-18 | $14.80 | $14.93 | $14.29 | $14.62 | $13.36 | 25,406,750 |
| 2020-05-15 | $14.66 | $14.76 | $14.10 | $14.15 | $12.93 | 22,749,430 |
| 2020-05-14 | $15.22 | $15.30 | $14.61 | $14.62 | $13.36 | 14,981,540 |
| 2020-05-13 | $15.42 | $15.42 | $14.94 | $15.22 | $13.91 | 12,063,060 |
| 2020-05-12 | $15.60 | $15.72 | $15.10 | $15.37 | $14.05 | 17,701,160 |
| 2020-05-11 | $15.07 | $15.78 | $15.07 | $15.64 | $14.29 | 25,893,650 |
| 2020-05-08 | $14.90 | $15.08 | $14.69 | $14.93 | $13.64 | 14,849,390 |
| 2020-05-07 | $14.92 | $15.20 | $14.58 | $14.91 | $13.63 | 22,148,040 |
| 2020-05-06 | $14.70 | $14.99 | $14.28 | $14.75 | $13.48 | 17,960,280 |
| 2020-05-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.53 | 0 |
| 2020-05-04 | $14.80 | $14.80 | $14.80 | $14.80 | $13.53 | 0 |
| 2020-05-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.53 | 0 |
| 2020-04-30 | $15.18 | $15.39 | $14.61 | $14.80 | $13.53 | 23,806,370 |
| 2020-04-29 | $14.30 | $15.32 | $14.16 | $15.20 | $13.89 | 29,572,970 |
| 2020-04-28 | $14.06 | $14.39 | $13.70 | $14.13 | $12.91 | 13,883,310 |
| 2020-04-27 | $13.81 | $14.58 | $13.81 | $14.16 | $12.94 | 18,327,540 |
| 2020-04-24 | $14.00 | $14.39 | $13.66 | $13.77 | $12.58 | 16,852,350 |
| 2020-04-23 | $14.59 | $14.87 | $14.10 | $14.14 | $12.92 | 15,432,630 |
| 2020-04-22 | $14.68 | $14.74 | $14.30 | $14.48 | $13.23 | 15,848,990 |
| 2020-04-21 | $14.42 | $14.90 | $14.27 | $14.73 | $13.46 | 21,559,660 |
| 2020-04-20 | $14.18 | $14.90 | $14.17 | $14.42 | $13.18 | 24,677,280 |
| 2020-04-17 | $13.62 | $14.50 | $13.31 | $14.06 | $12.85 | 30,202,070 |
| 2020-04-16 | $13.43 | $13.56 | $13.11 | $13.41 | $12.26 | 24,312,310 |
| 2020-04-15 | $13.98 | $14.06 | $13.50 | $13.54 | $12.37 | 17,731,030 |
| 2020-04-14 | $13.83 | $14.16 | $13.64 | $14.01 | $12.80 | 18,376,070 |
| 2020-04-13 | $13.73 | $14.22 | $13.53 | $13.98 | $12.78 | 20,528,360 |
| 2020-04-10 | $14.48 | $14.85 | $13.45 | $13.73 | $12.55 | 35,386,860 |
| 2020-04-09 | $14.82 | $15.09 | $14.41 | $14.60 | $13.34 | 21,655,300 |
| 2020-04-08 | $14.16 | $14.87 | $14.06 | $14.80 | $13.53 | 22,817,980 |
| 2020-04-07 | $13.55 | $14.34 | $13.47 | $14.30 | $13.07 | 30,094,770 |
| 2020-04-06 | $13.32 | $13.32 | $13.32 | $13.32 | $12.17 | 0 |
| 2020-04-03 | $13.30 | $14.11 | $13.15 | $13.32 | $12.17 | 22,496,380 |
| 2020-04-02 | $13.17 | $13.75 | $13.10 | $13.42 | $12.26 | 26,555,480 |
| 2020-04-01 | $12.55 | $13.88 | $12.46 | $13.38 | $12.23 | 34,967,100 |
| 2020-03-31 | $12.50 | $12.77 | $12.26 | $12.62 | $11.53 | 18,019,700 |
| 2020-03-30 | $12.05 | $12.82 | $11.96 | $12.49 | $11.41 | 29,396,720 |
| 2020-03-27 | $11.78 | $12.25 | $11.65 | $12.15 | $11.10 | 30,197,280 |
| 2020-03-26 | $11.74 | $11.85 | $11.55 | $11.71 | $10.70 | 15,785,090 |
| 2020-03-25 | $11.94 | $12.01 | $11.56 | $11.75 | $10.74 | 23,744,640 |
| 2020-03-24 | $11.45 | $11.89 | $11.28 | $11.74 | $10.73 | 30,999,580 |
| 2020-03-23 | $10.71 | $11.58 | $10.61 | $11.26 | $10.29 | 31,519,830 |
| 2020-03-20 | $10.71 | $10.95 | $10.57 | $10.95 | $10.01 | 12,960,780 |
| 2020-03-19 | $10.35 | $10.63 | $10.23 | $10.62 | $9.71 | 10,412,040 |
| 2020-03-18 | $10.54 | $10.79 | $10.40 | $10.42 | $9.52 | 11,060,160 |
| 2020-03-17 | $10.37 | $10.50 | $10.06 | $10.43 | $9.53 | 9,400,550 |
| 2020-03-16 | $10.61 | $10.78 | $10.17 | $10.28 | $9.39 | 9,881,870 |
| 2020-03-13 | $10.20 | $10.71 | $10.01 | $10.59 | $9.68 | 11,785,940 |
| 2020-03-12 | $10.98 | $11.04 | $10.63 | $10.73 | $9.81 | 11,207,740 |
| 2020-03-11 | $11.30 | $11.34 | $11.04 | $11.05 | $10.10 | 11,646,700 |
| 2020-03-10 | $10.86 | $11.26 | $10.75 | $11.23 | $10.26 | 14,155,580 |
| 2020-03-09 | $11.08 | $11.17 | $10.82 | $10.91 | $9.97 | 13,447,850 |
| 2020-03-06 | $11.48 | $11.62 | $11.26 | $11.30 | $10.33 | 15,803,540 |
| 2020-03-05 | $11.64 | $11.84 | $11.55 | $11.65 | $10.65 | 19,874,970 |
| 2020-03-04 | $11.30 | $11.73 | $11.24 | $11.63 | $10.63 | 23,905,630 |
| 2020-03-03 | $11.76 | $11.85 | $11.12 | $11.45 | $10.46 | 33,159,690 |
| 2020-03-02 | $10.71 | $11.55 | $10.69 | $11.49 | $10.50 | 32,347,530 |
| 2020-02-28 | $10.65 | $11.08 | $10.48 | $10.51 | $9.61 | 17,768,760 |
| 2020-02-27 | $10.92 | $11.34 | $10.78 | $11.03 | $10.08 | 22,596,440 |
| 2020-02-26 | $10.50 | $11.13 | $10.42 | $10.85 | $9.92 | 22,648,570 |
| 2020-02-25 | $10.61 | $10.75 | $10.30 | $10.65 | $9.73 | 13,926,240 |
| 2020-02-24 | $10.78 | $10.97 | $10.70 | $10.87 | $9.93 | 13,843,810 |
| 2020-02-21 | $10.65 | $10.89 | $10.65 | $10.75 | $9.82 | 11,967,540 |
| 2020-02-20 | $10.64 | $10.74 | $10.50 | $10.73 | $9.81 | 10,902,380 |
| 2020-02-19 | $10.50 | $10.85 | $10.44 | $10.65 | $9.73 | 13,541,820 |
| 2020-02-18 | $10.53 | $10.56 | $10.34 | $10.50 | $9.60 | 11,112,350 |
| 2020-02-17 | $10.34 | $10.57 | $10.28 | $10.55 | $9.64 | 11,928,090 |
| 2020-02-14 | $10.00 | $10.31 | $9.97 | $10.31 | $9.42 | 11,861,410 |
| 2020-02-13 | $10.05 | $10.31 | $9.93 | $10.06 | $9.19 | 11,339,440 |
| 2020-02-12 | $9.95 | $10.03 | $9.84 | $10.02 | $9.16 | 8,323,670 |
| 2020-02-11 | $10.03 | $10.09 | $9.82 | $9.90 | $9.05 | 12,697,120 |
| 2020-02-10 | $9.27 | $10.06 | $9.20 | $10.02 | $9.16 | 18,151,200 |
| 2020-02-07 | $9.36 | $9.41 | $9.19 | $9.33 | $8.53 | 10,058,180 |
| 2020-02-06 | $9.33 | $9.49 | $9.20 | $9.42 | $8.61 | 10,223,860 |
| 2020-02-05 | $9.31 | $9.50 | $9.20 | $9.33 | $8.53 | 9,956,290 |
| 2020-02-04 | $8.40 | $9.46 | $8.40 | $9.26 | $8.46 | 13,771,310 |
| 2020-02-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.44 | 1,871,800 |
| 2020-01-31 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-30 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-29 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-28 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-27 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-24 | $10.26 | $10.26 | $10.26 | $10.26 | $9.38 | 0 |
| 2020-01-23 | $10.78 | $10.78 | $10.00 | $10.26 | $9.38 | 10,689,910 |
| 2020-01-22 | $10.74 | $10.89 | $10.71 | $10.81 | $9.88 | 6,026,960 |
| 2020-01-21 | $11.06 | $11.12 | $10.75 | $10.80 | $9.87 | 9,334,970 |
| 2020-01-20 | $10.97 | $11.19 | $10.93 | $11.14 | $10.18 | 7,469,930 |
| 2020-01-17 | $11.10 | $11.36 | $11.05 | $11.06 | $10.11 | 13,200,120 |
| 2020-01-16 | $11.12 | $11.14 | $10.95 | $10.96 | $10.02 | 6,830,070 |
| 2020-01-15 | $11.20 | $11.27 | $11.00 | $11.10 | $10.14 | 7,556,800 |
| 2020-01-14 | $11.25 | $11.35 | $11.16 | $11.22 | $10.25 | 7,986,880 |
| 2020-01-13 | $11.28 | $11.28 | $11.04 | $11.24 | $10.27 | 7,745,820 |
| 2020-01-10 | $11.15 | $11.32 | $11.08 | $11.29 | $10.32 | 8,991,270 |
| 2020-01-09 | $11.10 | $11.24 | $11.01 | $11.13 | $10.17 | 8,692,300 |
| 2020-01-08 | $11.27 | $11.30 | $10.94 | $11.00 | $10.05 | 13,187,730 |
| 2020-01-07 | $11.25 | $11.50 | $11.25 | $11.35 | $10.37 | 8,549,220 |
| 2020-01-06 | $11.30 | $11.45 | $11.20 | $11.26 | $10.29 | 11,848,410 |
| 2020-01-03 | $11.44 | $11.58 | $11.35 | $11.38 | $10.40 | 13,040,300 |
| 2020-01-02 | $11.32 | $11.94 | $11.24 | $11.54 | $10.55 | 22,717,340 |
| 2020-01-01 | $11.16 | $11.16 | $11.16 | $11.16 | $10.20 | 0 |
| 2019-12-31 | $10.80 | $11.32 | $10.67 | $11.16 | $10.20 | 17,068,520 |
| 2019-12-30 | $10.61 | $10.96 | $10.61 | $10.78 | $9.85 | 14,479,540 |
| 2019-12-27 | $10.69 | $10.75 | $10.50 | $10.51 | $9.61 | 9,951,710 |
| 2019-12-26 | $10.52 | $10.74 | $10.51 | $10.70 | $9.78 | 10,457,590 |
| 2019-12-25 | $10.58 | $10.59 | $10.42 | $10.52 | $9.61 | 8,232,440 |
| 2019-12-24 | $10.45 | $10.60 | $10.28 | $10.60 | $9.69 | 9,583,050 |
| 2019-12-23 | $10.42 | $10.72 | $10.38 | $10.48 | $9.58 | 13,069,300 |
| 2019-12-20 | $10.30 | $10.52 | $10.30 | $10.37 | $9.48 | 10,600,360 |
| 2019-12-19 | $10.18 | $10.40 | $10.18 | $10.32 | $9.43 | 10,013,540 |
| 2019-12-18 | $10.23 | $10.33 | $10.16 | $10.18 | $9.30 | 8,669,110 |
| 2019-12-17 | $10.08 | $10.23 | $10.07 | $10.20 | $9.32 | 9,415,770 |
| 2019-12-16 | $10.06 | $10.11 | $9.94 | $10.11 | $9.24 | 7,486,970 |
| 2019-12-13 | $9.98 | $10.03 | $9.94 | $10.00 | $9.14 | 7,210,820 |
| 2019-12-12 | $10.06 | $10.07 | $9.88 | $9.94 | $9.08 | 6,281,320 |
| 2019-12-11 | $9.94 | $10.08 | $9.92 | $10.03 | $9.17 | 6,941,080 |
| 2019-12-10 | $9.95 | $9.95 | $9.87 | $9.95 | $9.09 | 5,450,980 |
| 2019-12-09 | $9.85 | $10.02 | $9.84 | $9.97 | $9.11 | 8,996,470 |
| 2019-12-06 | $9.79 | $9.82 | $9.73 | $9.80 | $8.96 | 5,322,940 |
| 2019-12-05 | $9.78 | $9.84 | $9.69 | $9.81 | $8.97 | 6,696,290 |
| 2019-12-04 | $9.95 | $9.95 | $9.66 | $9.74 | $8.90 | 9,143,270 |
| 2019-12-03 | $10.00 | $10.00 | $9.82 | $9.96 | $9.10 | 8,197,640 |
| 2019-12-02 | $10.17 | $10.26 | $10.03 | $10.08 | $9.21 | 9,178,640 |
| 2019-11-29 | $10.14 | $10.23 | $9.98 | $10.07 | $9.20 | 8,026,990 |
| 2019-11-28 | $10.20 | $10.32 | $10.05 | $10.12 | $9.25 | 9,577,150 |
| 2019-11-27 | $10.28 | $10.34 | $10.07 | $10.22 | $9.34 | 13,071,010 |
| 2019-11-26 | $10.34 | $10.38 | $10.16 | $10.29 | $9.40 | 11,863,820 |
| 2019-11-25 | $9.94 | $10.43 | $9.93 | $10.43 | $9.53 | 20,670,540 |
| 2019-11-22 | $10.01 | $10.11 | $9.81 | $9.91 | $9.06 | 7,714,490 |
| 2019-11-21 | $10.03 | $10.07 | $9.88 | $9.98 | $9.12 | 6,758,850 |
| 2019-11-20 | $10.08 | $10.16 | $10.04 | $10.09 | $9.22 | 6,665,610 |
| 2019-11-19 | $9.74 | $10.16 | $9.68 | $10.15 | $9.28 | 12,648,030 |
| 2019-11-18 | $9.69 | $9.78 | $9.59 | $9.77 | $8.93 | 4,936,370 |
| 2019-11-15 | $10.01 | $10.05 | $9.68 | $9.69 | $8.86 | 7,739,400 |
| 2019-11-14 | $9.83 | $10.17 | $9.80 | $10.03 | $9.17 | 10,894,640 |
| 2019-11-13 | $9.81 | $9.89 | $9.76 | $9.83 | $8.98 | 4,816,180 |
| 2019-11-12 | $9.71 | $9.84 | $9.67 | $9.83 | $8.98 | 4,925,290 |
| 2019-11-11 | $9.86 | $9.91 | $9.71 | $9.72 | $8.88 | 7,524,570 |
| 2019-11-08 | $10.04 | $10.09 | $9.83 | $9.87 | $9.02 | 8,005,500 |
| 2019-11-07 | $9.89 | $10.09 | $9.89 | $10.00 | $9.14 | 9,678,550 |
| 2019-11-06 | $9.91 | $10.03 | $9.86 | $9.88 | $9.03 | 8,964,310 |
| 2019-11-05 | $9.84 | $9.98 | $9.79 | $9.90 | $9.05 | 11,963,720 |
| 2019-11-04 | $9.64 | $9.91 | $9.64 | $9.86 | $9.01 | 14,184,810 |
| 2019-11-01 | $9.32 | $9.66 | $9.31 | $9.61 | $8.78 | 11,060,400 |
| 2019-10-31 | $9.59 | $9.59 | $9.31 | $9.34 | $8.54 | 10,055,800 |
| 2019-10-30 | $9.52 | $9.66 | $9.39 | $9.66 | $8.83 | 8,984,420 |
| 2019-10-29 | $9.55 | $9.77 | $9.51 | $9.57 | $8.75 | 11,112,100 |
| 2019-10-28 | $9.58 | $9.59 | $9.38 | $9.53 | $8.71 | 8,018,620 |
| 2019-10-25 | $9.47 | $9.65 | $9.47 | $9.63 | $8.80 | 6,904,920 |
| 2019-10-24 | $9.59 | $9.59 | $9.43 | $9.50 | $8.68 | 6,782,130 |
| 2019-10-23 | $9.48 | $9.67 | $9.45 | $9.59 | $8.76 | 10,792,270 |
| 2019-10-22 | $9.53 | $9.56 | $9.39 | $9.48 | $8.66 | 4,894,030 |
| 2019-10-21 | $9.44 | $9.51 | $9.32 | $9.51 | $8.69 | 5,560,180 |
| 2019-10-18 | $9.54 | $9.64 | $9.41 | $9.46 | $8.65 | 7,908,110 |
| 2019-10-17 | $9.55 | $9.59 | $9.47 | $9.50 | $8.68 | 5,537,550 |
| 2019-10-16 | $9.44 | $9.65 | $9.44 | $9.58 | $8.76 | 11,030,510 |
| 2019-10-15 | $9.70 | $9.77 | $9.38 | $9.44 | $8.63 | 18,057,300 |
| 2019-10-14 | $9.35 | $9.44 | $9.24 | $9.43 | $8.62 | 10,229,340 |
| 2019-10-11 | $9.15 | $9.32 | $9.12 | $9.30 | $8.50 | 11,887,070 |
| 2019-10-10 | $9.03 | $9.13 | $8.97 | $9.13 | $8.34 | 5,839,490 |
| 2019-10-09 | $8.96 | $9.03 | $8.91 | $9.03 | $8.25 | 4,530,800 |
| 2019-10-08 | $8.77 | $9.11 | $8.76 | $9.00 | $8.23 | 8,245,610 |
| 2019-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2019-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2019-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2019-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2019-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2019-09-30 | $8.82 | $8.89 | $8.71 | $8.75 | $8.00 | 3,204,000 |
| 2019-09-27 | $8.68 | $8.79 | $8.65 | $8.78 | $8.02 | 2,578,000 |
| 2019-09-26 | $8.74 | $8.81 | $8.64 | $8.66 | $7.91 | 3,930,560 |
| 2019-09-25 | $8.81 | $8.82 | $8.71 | $8.75 | $8.00 | 3,048,740 |
| 2019-09-24 | $8.85 | $8.94 | $8.77 | $8.80 | $8.04 | 3,950,390 |
| 2019-09-23 | $8.93 | $9.00 | $8.84 | $8.88 | $8.12 | 3,883,950 |
| 2019-09-20 | $8.92 | $9.04 | $8.87 | $8.93 | $8.16 | 3,663,290 |
| 2019-09-19 | $8.84 | $8.89 | $8.81 | $8.89 | $8.12 | 3,467,180 |
| 2019-09-18 | $8.84 | $8.91 | $8.77 | $8.82 | $8.06 | 4,341,240 |
| 2019-09-17 | $9.10 | $9.10 | $8.76 | $8.83 | $8.07 | 5,635,100 |
| 2019-09-16 | $9.19 | $9.20 | $9.05 | $9.09 | $8.31 | 4,803,360 |
| 2019-09-13 | $9.17 | $9.17 | $9.17 | $9.17 | $8.38 | 0 |
| 2019-09-12 | $9.09 | $9.22 | $9.09 | $9.17 | $8.38 | 4,390,050 |
| 2019-09-11 | $9.15 | $9.18 | $9.06 | $9.07 | $8.29 | 3,851,800 |
| 2019-09-10 | $9.15 | $9.18 | $9.06 | $9.12 | $8.33 | 4,181,620 |
| 2019-09-09 | $9.20 | $9.20 | $9.11 | $9.16 | $8.37 | 4,871,580 |
| 2019-09-06 | $9.21 | $9.21 | $9.00 | $9.12 | $8.33 | 6,290,900 |
| 2019-09-05 | $9.27 | $9.32 | $9.13 | $9.14 | $8.35 | 9,595,100 |
| 2019-09-04 | $9.10 | $9.20 | $9.07 | $9.18 | $8.39 | 7,134,800 |
| 2019-09-03 | $8.96 | $9.18 | $8.91 | $9.10 | $8.32 | 7,289,000 |
| 2019-09-02 | $8.74 | $8.98 | $8.67 | $8.96 | $8.19 | 5,288,040 |
| 2019-08-30 | $8.88 | $8.94 | $8.65 | $8.69 | $7.94 | 3,987,980 |
| 2019-08-29 | $8.94 | $8.94 | $8.82 | $8.84 | $8.08 | 3,268,240 |
| 2019-08-28 | $8.97 | $8.98 | $8.85 | $8.87 | $8.11 | 4,151,670 |
| 2019-08-27 | $8.87 | $9.01 | $8.87 | $8.94 | $8.17 | 5,290,210 |
| 2019-08-26 | $8.68 | $8.96 | $8.65 | $8.90 | $8.13 | 7,139,180 |
| 2019-08-23 | $8.85 | $8.90 | $8.78 | $8.84 | $8.08 | 4,993,310 |
| 2019-08-22 | $8.85 | $8.90 | $8.75 | $8.82 | $8.06 | 5,085,930 |
| 2019-08-21 | $8.75 | $8.88 | $8.72 | $8.84 | $8.08 | 5,115,870 |
| 2019-08-20 | $8.70 | $8.81 | $8.68 | $8.76 | $8.01 | 4,200,090 |
| 2019-08-19 | $8.56 | $8.69 | $8.53 | $8.69 | $7.94 | 5,109,120 |
| 2019-08-16 | $8.40 | $8.62 | $8.40 | $8.53 | $7.80 | 3,662,990 |
| 2019-08-15 | $8.17 | $8.45 | $8.10 | $8.45 | $7.72 | 3,497,200 |
| 2019-08-14 | $8.33 | $8.42 | $8.29 | $8.31 | $7.59 | 2,393,400 |
| 2019-08-13 | $8.19 | $8.26 | $8.10 | $8.26 | $7.55 | 2,767,350 |
| 2019-08-12 | $8.11 | $8.22 | $8.06 | $8.21 | $7.50 | 2,776,310 |
| 2019-08-09 | $8.14 | $8.18 | $8.06 | $8.11 | $7.41 | 2,748,150 |
| 2019-08-08 | $8.11 | $8.17 | $8.09 | $8.11 | $7.41 | 2,046,120 |
| 2019-08-07 | $8.19 | $8.19 | $8.11 | $8.11 | $7.41 | 2,193,770 |
| 2019-08-06 | $8.17 | $8.17 | $7.98 | $8.11 | $7.41 | 4,709,150 |
| 2019-08-05 | $8.42 | $8.49 | $8.23 | $8.25 | $7.54 | 2,912,600 |
| 2019-08-02 | $8.44 | $8.56 | $8.36 | $8.42 | $7.69 | 3,587,400 |
| 2019-08-01 | $8.70 | $8.72 | $8.55 | $8.61 | $7.87 | 3,069,100 |
| 2019-07-31 | $8.80 | $8.85 | $8.69 | $8.73 | $7.98 | 3,479,800 |
| 2019-07-30 | $8.84 | $8.93 | $8.81 | $8.85 | $8.09 | 3,103,000 |
| 2019-07-29 | $8.78 | $8.84 | $8.73 | $8.84 | $8.08 | 3,310,830 |
| 2019-07-26 | $8.73 | $8.78 | $8.65 | $8.76 | $8.01 | 4,024,300 |
| 2019-07-25 | $8.79 | $8.80 | $8.70 | $8.73 | $7.98 | 2,789,000 |
| 2019-07-24 | $8.75 | $8.87 | $8.70 | $8.76 | $8.01 | 3,838,400 |
| 2019-07-23 | $8.73 | $8.78 | $8.65 | $8.77 | $8.01 | 2,674,170 |
| 2019-07-22 | $8.93 | $8.94 | $8.69 | $8.73 | $7.98 | 4,125,050 |
| 2019-07-19 | $8.86 | $8.94 | $8.83 | $8.92 | $8.15 | 4,547,900 |
| 2019-07-18 | $8.89 | $8.95 | $8.79 | $8.80 | $8.04 | 3,990,200 |
| 2019-07-17 | $8.94 | $9.05 | $8.90 | $8.93 | $8.16 | 7,166,910 |
| 2019-07-16 | $9.13 | $9.18 | $8.88 | $8.92 | $8.15 | 11,815,100 |
| 2019-07-15 | $8.57 | $8.76 | $8.45 | $8.75 | $8.00 | 5,109,040 |
| 2019-07-12 | $8.40 | $8.57 | $8.40 | $8.54 | $7.80 | 2,505,190 |
| 2019-07-11 | $8.42 | $8.52 | $8.36 | $8.40 | $7.68 | 2,380,600 |
| 2019-07-10 | $8.48 | $8.60 | $8.28 | $8.33 | $7.61 | 3,314,740 |
| 2019-07-09 | $8.45 | $8.48 | $8.28 | $8.45 | $7.72 | 2,319,600 |
| 2019-07-08 | $8.70 | $8.72 | $8.37 | $8.40 | $7.68 | 5,494,200 |
| 2019-07-05 | $8.64 | $8.75 | $8.62 | $8.72 | $7.97 | 2,853,240 |
| 2019-07-04 | $8.60 | $8.78 | $8.59 | $8.68 | $7.93 | 4,371,560 |
| 2019-07-03 | $8.62 | $8.66 | $8.55 | $8.60 | $7.86 | 3,468,010 |
| 2019-07-02 | $8.59 | $8.74 | $8.54 | $8.68 | $7.93 | 6,131,170 |
| 2019-07-01 | $8.62 | $8.65 | $8.48 | $8.60 | $7.86 | 7,481,920 |
| 2019-06-28 | $8.46 | $8.66 | $8.39 | $8.48 | $7.75 | 6,001,190 |
| 2019-06-27 | $8.42 | $8.47 | $8.38 | $8.43 | $7.70 | 2,329,830 |
| 2019-06-26 | $8.34 | $8.42 | $8.31 | $8.37 | $7.65 | 1,521,690 |
| 2019-06-25 | $8.49 | $8.49 | $8.28 | $8.36 | $7.64 | 3,029,300 |
| 2019-06-24 | $8.45 | $8.50 | $8.43 | $8.49 | $7.76 | 2,450,160 |
| 2019-06-21 | $8.42 | $8.51 | $8.41 | $8.47 | $7.74 | 4,415,060 |
| 2019-06-20 | $8.30 | $8.46 | $8.28 | $8.44 | $7.71 | 4,458,540 |
| 2019-06-19 | $8.40 | $8.48 | $8.32 | $8.32 | $7.60 | 3,983,810 |
| 2019-06-18 | $8.32 | $8.38 | $8.24 | $8.30 | $7.59 | 1,456,700 |
| 2019-06-17 | $8.18 | $8.34 | $8.16 | $8.30 | $7.59 | 2,624,200 |
| 2019-06-14 | $8.29 | $8.40 | $8.21 | $8.23 | $7.52 | 2,784,200 |
| 2019-06-13 | $8.31 | $8.35 | $8.22 | $8.31 | $7.59 | 2,672,690 |
| 2019-06-12 | $8.39 | $8.55 | $8.31 | $8.33 | $7.61 | 5,576,990 |
| 2019-06-11 | $7.96 | $8.49 | $7.95 | $8.42 | $7.69 | 7,752,300 |
| 2019-06-10 | $7.79 | $7.92 | $7.76 | $7.88 | $7.20 | 2,016,560 |
| 2019-06-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.11 | 0 |
| 2019-06-06 | $7.98 | $8.00 | $7.74 | $7.78 | $7.11 | 2,707,220 |
| 2019-06-05 | $8.01 | $8.05 | $7.94 | $7.98 | $7.29 | 1,905,160 |
| 2019-06-04 | $8.14 | $8.23 | $7.91 | $7.98 | $7.29 | 3,252,880 |
| 2019-06-03 | $8.24 | $8.28 | $8.13 | $8.16 | $7.46 | 2,799,320 |
| 2019-05-31 | $8.27 | $8.28 | $8.17 | $8.17 | $7.47 | 3,531,400 |
| 2019-05-30 | $8.55 | $8.60 | $8.48 | $8.54 | $7.53 | 3,300,480 |
| 2019-05-29 | $8.54 | $8.65 | $8.51 | $8.60 | $7.58 | 2,535,930 |
| 2019-05-28 | $8.56 | $8.63 | $8.50 | $8.54 | $7.53 | 2,866,430 |
| 2019-05-27 | $8.41 | $8.56 | $8.33 | $8.55 | $7.54 | 2,760,800 |
| 2019-05-24 | $8.35 | $8.38 | $8.26 | $8.33 | $7.34 | 1,873,030 |
| 2019-05-23 | $8.49 | $8.50 | $8.25 | $8.29 | $7.31 | 3,246,260 |
| 2019-05-22 | $8.62 | $8.65 | $8.43 | $8.50 | $7.49 | 2,801,100 |
| 2019-05-21 | $8.36 | $8.65 | $8.36 | $8.58 | $7.56 | 4,163,860 |
| 2019-05-20 | $8.39 | $8.44 | $8.18 | $8.39 | $7.40 | 2,547,480 |
| 2019-05-17 | $8.61 | $8.69 | $8.36 | $8.36 | $7.37 | 4,737,000 |
| 2019-05-16 | $8.43 | $8.85 | $8.40 | $8.66 | $7.63 | 7,939,540 |
| 2019-05-15 | $8.31 | $8.41 | $8.28 | $8.38 | $7.39 | 3,640,040 |
| 2019-05-14 | $8.22 | $8.33 | $8.22 | $8.22 | $7.25 | 2,254,740 |
| 2019-05-13 | $8.38 | $8.41 | $8.28 | $8.35 | $7.36 | 3,489,600 |
| 2019-05-10 | $8.25 | $8.42 | $8.11 | $8.41 | $7.41 | 6,053,090 |
| 2019-05-09 | $8.13 | $8.25 | $8.10 | $8.19 | $7.22 | 4,396,440 |
| 2019-05-08 | $8.08 | $8.25 | $8.01 | $8.16 | $7.19 | 3,460,160 |
| 2019-05-07 | $8.16 | $8.23 | $8.06 | $8.19 | $7.22 | 3,904,880 |
| 2019-05-06 | $8.40 | $8.46 | $8.04 | $8.06 | $7.11 | 8,004,450 |
| 2019-05-03 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2019-05-02 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2019-05-01 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2019-04-30 | $8.69 | $8.80 | $8.62 | $8.69 | $7.66 | 4,997,880 |
| 2019-04-29 | $9.08 | $9.08 | $8.61 | $8.67 | $7.64 | 8,400,840 |
| 2019-04-26 | $9.10 | $9.25 | $9.07 | $9.10 | $8.02 | 5,347,690 |
| 2019-04-25 | $9.43 | $9.52 | $9.09 | $9.09 | $8.01 | 7,476,670 |
| 2019-04-24 | $9.49 | $9.54 | $9.38 | $9.49 | $8.37 | 5,029,600 |
| 2019-04-23 | $9.64 | $9.69 | $9.27 | $9.40 | $8.29 | 9,090,460 |
| 2019-04-22 | $10.08 | $10.10 | $9.65 | $9.67 | $8.52 | 10,520,110 |
| 2019-04-19 | $10.05 | $10.09 | $9.92 | $10.05 | $8.86 | 9,261,230 |
| 2019-04-18 | $10.03 | $10.23 | $10.00 | $10.07 | $8.88 | 12,375,040 |
| 2019-04-17 | $10.12 | $10.16 | $9.98 | $10.03 | $8.84 | 8,906,830 |
| 2019-04-16 | $9.86 | $10.12 | $9.81 | $10.12 | $8.92 | 7,411,420 |
| 2019-04-15 | $10.12 | $10.18 | $9.90 | $9.90 | $8.73 | 8,518,700 |
| 2019-04-12 | $9.85 | $9.98 | $9.82 | $9.98 | $8.80 | 6,920,370 |
| 2019-04-11 | $10.14 | $10.15 | $9.81 | $9.85 | $8.68 | 12,389,400 |
| 2019-04-10 | $10.16 | $10.31 | $10.12 | $10.14 | $8.94 | 12,929,500 |
| 2019-04-09 | $10.40 | $10.40 | $10.11 | $10.25 | $9.04 | 17,954,590 |
| 2019-04-08 | $9.96 | $10.49 | $9.93 | $10.49 | $9.25 | 28,759,110 |
| 2019-04-05 | $9.95 | $9.95 | $9.95 | $9.95 | $8.77 | 0 |
| 2019-04-04 | $10.03 | $10.27 | $9.92 | $9.95 | $8.77 | 21,366,880 |
| 2019-04-03 | $9.80 | $10.03 | $9.73 | $10.00 | $8.82 | 17,487,470 |
| 2019-04-02 | $9.81 | $9.98 | $9.72 | $9.85 | $8.68 | 17,440,740 |
| 2019-04-01 | $9.53 | $9.92 | $9.53 | $9.81 | $8.65 | 19,071,500 |
| 2019-03-29 | $9.25 | $9.54 | $9.18 | $9.52 | $8.39 | 15,280,360 |
| 2019-03-28 | $9.63 | $9.66 | $9.33 | $9.35 | $8.24 | 10,777,610 |
| 2019-03-27 | $9.39 | $9.72 | $9.29 | $9.71 | $8.56 | 15,167,180 |
| 2019-03-26 | $9.47 | $9.64 | $9.32 | $9.38 | $8.27 | 10,735,310 |
| 2019-03-25 | $9.54 | $9.68 | $9.42 | $9.45 | $8.33 | 12,575,990 |
| 2019-03-22 | $9.81 | $9.81 | $9.48 | $9.64 | $8.50 | 18,979,060 |
| 2019-03-21 | $10.12 | $10.31 | $9.86 | $9.86 | $8.69 | 32,757,890 |
| 2019-03-20 | $9.78 | $10.32 | $9.55 | $10.07 | $8.88 | 38,131,150 |
| 2019-03-19 | $9.88 | $9.88 | $9.51 | $9.68 | $8.53 | 21,591,250 |
| 2019-03-18 | $9.35 | $9.84 | $9.25 | $9.73 | $8.58 | 27,694,800 |
| 2019-03-15 | $9.32 | $9.57 | $9.18 | $9.42 | $8.30 | 26,076,550 |
| 2019-03-14 | $8.99 | $9.71 | $8.96 | $9.41 | $8.30 | 42,070,000 |
| 2019-03-13 | $8.98 | $9.08 | $8.83 | $8.96 | $7.90 | 11,613,870 |
| 2019-03-12 | $8.86 | $9.05 | $8.77 | $8.95 | $7.89 | 12,063,620 |
| 2019-03-11 | $8.55 | $8.82 | $8.55 | $8.82 | $7.78 | 10,600,050 |
| 2019-03-08 | $8.98 | $8.98 | $8.45 | $8.48 | $7.48 | 17,339,970 |
| 2019-03-07 | $9.19 | $9.20 | $9.00 | $9.09 | $8.01 | 15,906,260 |
| 2019-03-06 | $9.10 | $9.17 | $8.98 | $9.17 | $8.08 | 19,467,310 |
| 2019-03-05 | $8.91 | $9.10 | $8.87 | $9.09 | $8.01 | 14,136,090 |
| 2019-03-04 | $8.97 | $9.15 | $8.90 | $9.02 | $7.95 | 23,661,620 |
| 2019-03-01 | $8.63 | $9.17 | $8.59 | $8.93 | $7.87 | 26,343,040 |
| 2019-02-28 | $8.54 | $8.66 | $8.47 | $8.58 | $7.56 | 10,433,460 |
| 2019-02-27 | $8.52 | $8.70 | $8.40 | $8.52 | $7.51 | 12,622,610 |
| 2019-02-26 | $8.55 | $8.88 | $8.49 | $8.59 | $7.57 | 16,849,680 |
| 2019-02-25 | $8.25 | $8.60 | $8.24 | $8.54 | $7.53 | 13,257,950 |
| 2019-02-22 | $8.02 | $8.24 | $8.01 | $8.21 | $7.24 | 9,605,640 |
| 2019-02-21 | $8.15 | $8.21 | $8.02 | $8.04 | $7.09 | 9,199,760 |
| 2019-02-20 | $8.14 | $8.18 | $8.07 | $8.15 | $7.18 | 5,000,100 |
| 2019-02-19 | $8.19 | $8.21 | $8.06 | $8.15 | $7.18 | 8,204,340 |
| 2019-02-18 | $7.99 | $8.16 | $7.99 | $8.15 | $7.18 | 11,585,980 |
| 2019-02-15 | $8.03 | $8.08 | $7.98 | $8.01 | $7.06 | 5,634,270 |
| 2019-02-14 | $8.01 | $8.11 | $8.01 | $8.05 | $7.10 | 5,446,450 |
| 2019-02-13 | $7.93 | $8.09 | $7.88 | $8.05 | $7.10 | 8,720,860 |
| 2019-02-12 | $7.85 | $7.98 | $7.83 | $7.93 | $6.99 | 7,638,170 |
| 2019-02-11 | $7.72 | $7.88 | $7.70 | $7.87 | $6.94 | 6,635,330 |
| 2019-02-08 | $7.73 | $7.73 | $7.73 | $7.73 | $6.81 | 0 |
| 2019-02-07 | $7.73 | $7.73 | $7.73 | $7.73 | $6.81 | 0 |
| 2019-02-06 | $7.73 | $7.73 | $7.73 | $7.73 | $6.81 | 0 |
| 2019-02-05 | $7.73 | $7.73 | $7.73 | $7.73 | $6.81 | 0 |
| 2019-02-04 | $7.73 | $7.73 | $7.73 | $7.73 | $6.81 | 0 |
| 2019-02-01 | $7.63 | $7.75 | $7.61 | $7.73 | $6.81 | 4,300,530 |
| 2019-01-31 | $7.64 | $7.71 | $7.55 | $7.58 | $6.68 | 3,392,850 |
| 2019-01-30 | $7.66 | $7.76 | $7.59 | $7.64 | $6.73 | 5,245,780 |
| 2019-01-29 | $7.66 | $7.74 | $7.46 | $7.70 | $6.79 | 5,704,750 |
| 2019-01-28 | $7.75 | $7.78 | $7.63 | $7.65 | $6.74 | 4,021,280 |
| 2019-01-25 | $7.78 | $7.79 | $7.70 | $7.71 | $6.80 | 3,451,800 |
| 2019-01-24 | $7.73 | $7.79 | $7.70 | $7.75 | $6.83 | 3,477,500 |
| 2019-01-23 | $7.67 | $7.76 | $7.67 | $7.75 | $6.83 | 2,715,400 |
| 2019-01-22 | $7.79 | $7.80 | $7.67 | $7.70 | $6.79 | 3,546,100 |
| 2019-01-21 | $7.81 | $7.87 | $7.74 | $7.82 | $6.89 | 5,332,010 |
| 2019-01-18 | $7.67 | $7.84 | $7.67 | $7.81 | $6.88 | 6,844,750 |
| 2019-01-17 | $7.75 | $7.77 | $7.67 | $7.67 | $6.76 | 5,474,030 |
| 2019-01-16 | $7.74 | $7.76 | $7.69 | $7.73 | $6.81 | 3,688,500 |
| 2019-01-15 | $7.64 | $7.75 | $7.63 | $7.75 | $6.83 | 5,676,400 |
| 2019-01-14 | $7.65 | $7.75 | $7.62 | $7.64 | $6.73 | 4,816,880 |
| 2019-01-11 | $7.61 | $7.67 | $7.55 | $7.67 | $6.76 | 6,634,800 |
| 2019-01-10 | $7.65 | $7.67 | $7.56 | $7.59 | $6.69 | 5,203,830 |
| 2019-01-09 | $7.64 | $7.75 | $7.61 | $7.65 | $6.74 | 4,566,300 |
| 2019-01-08 | $7.62 | $7.78 | $7.58 | $7.66 | $6.75 | 5,617,760 |
| 2019-01-07 | $7.58 | $7.66 | $7.53 | $7.62 | $6.72 | 3,464,060 |
| 2019-01-04 | $7.31 | $7.53 | $7.26 | $7.53 | $6.64 | 3,593,620 |
| 2019-01-03 | $7.38 | $7.45 | $7.36 | $7.38 | $6.51 | 2,278,000 |
| 2019-01-02 | $7.50 | $7.50 | $7.36 | $7.38 | $6.51 | 2,090,300 |
| 2019-01-01 | $7.37 | $7.37 | $7.37 | $7.37 | $6.50 | 0 |
| 2018-12-31 | $7.37 | $7.37 | $7.37 | $7.37 | $6.50 | 0 |
| 2018-12-28 | $7.41 | $7.43 | $7.31 | $7.37 | $6.50 | 1,763,700 |
| 2018-12-27 | $7.50 | $7.55 | $7.33 | $7.34 | $6.47 | 2,066,200 |
| 2018-12-26 | $7.48 | $7.49 | $7.38 | $7.40 | $6.52 | 2,060,600 |
| 2018-12-25 | $7.59 | $7.59 | $7.28 | $7.47 | $6.58 | 4,232,300 |
| 2018-12-24 | $7.53 | $7.66 | $7.52 | $7.63 | $6.73 | 1,955,680 |
| 2018-12-21 | $7.65 | $7.69 | $7.51 | $7.59 | $6.69 | 2,793,430 |
| 2018-12-20 | $7.70 | $7.75 | $7.64 | $7.71 | $6.80 | 2,340,010 |
| 2018-12-19 | $7.75 | $7.81 | $7.68 | $7.68 | $6.77 | 2,767,410 |
| 2018-12-18 | $7.88 | $7.92 | $7.72 | $7.76 | $6.84 | 3,973,970 |
| 2018-12-17 | $7.84 | $7.95 | $7.78 | $7.92 | $6.98 | 4,867,180 |
| 2018-12-14 | $8.00 | $8.08 | $7.83 | $7.85 | $6.92 | 6,711,850 |
| 2018-12-13 | $7.79 | $8.05 | $7.73 | $8.00 | $7.05 | 9,735,730 |
| 2018-12-12 | $7.75 | $7.84 | $7.75 | $7.77 | $6.85 | 1,816,610 |
| 2018-12-11 | $7.85 | $7.86 | $7.70 | $7.77 | $6.85 | 2,237,810 |
| 2018-12-10 | $7.84 | $7.85 | $7.76 | $7.79 | $6.87 | 2,086,510 |
| 2018-12-07 | $7.88 | $7.94 | $7.82 | $7.88 | $6.95 | 2,140,250 |
| 2018-12-06 | $7.98 | $7.99 | $7.84 | $7.86 | $6.93 | 2,844,970 |
| 2018-12-05 | $7.93 | $8.04 | $7.88 | $7.98 | $7.03 | 3,590,900 |
| 2018-12-04 | $7.96 | $8.08 | $7.93 | $8.06 | $7.11 | 4,613,570 |
| 2018-12-03 | $7.88 | $8.04 | $7.86 | $7.96 | $7.02 | 5,193,450 |
| 2018-11-30 | $7.78 | $7.81 | $7.58 | $7.74 | $6.82 | 3,409,100 |
| 2018-11-29 | $7.96 | $8.04 | $7.78 | $7.81 | $6.88 | 3,868,370 |
| 2018-11-28 | $7.88 | $7.94 | $7.73 | $7.92 | $6.98 | 3,783,490 |
| 2018-11-27 | $7.88 | $7.93 | $7.78 | $7.87 | $6.94 | 3,365,350 |
| 2018-11-26 | $7.73 | $7.97 | $7.70 | $7.81 | $6.88 | 3,577,400 |
| 2018-11-23 | $8.10 | $8.14 | $7.65 | $7.73 | $6.81 | 5,454,310 |
| 2018-11-22 | $8.11 | $8.19 | $8.06 | $8.10 | $7.14 | 3,036,960 |
| 2018-11-21 | $7.98 | $8.16 | $7.93 | $8.12 | $7.16 | 3,607,100 |
| 2018-11-20 | $8.31 | $8.36 | $8.05 | $8.06 | $7.11 | 6,727,590 |
| 2018-11-19 | $8.27 | $8.44 | $8.15 | $8.41 | $7.41 | 9,770,940 |
| 2018-11-16 | $8.15 | $8.27 | $8.14 | $8.22 | $7.25 | 6,239,310 |
| 2018-11-15 | $8.11 | $8.17 | $8.07 | $8.17 | $7.20 | 5,037,000 |
| 2018-11-14 | $8.12 | $8.23 | $8.08 | $8.10 | $7.14 | 6,113,640 |
| 2018-11-13 | $7.91 | $8.19 | $7.90 | $8.16 | $7.19 | 6,359,700 |
| 2018-11-12 | $7.79 | $8.03 | $7.70 | $8.01 | $7.06 | 4,862,360 |
| 2018-11-09 | $7.88 | $7.89 | $7.74 | $7.76 | $6.84 | 3,116,000 |
| 2018-11-08 | $7.85 | $7.94 | $7.82 | $7.86 | $6.93 | 4,439,500 |
| 2018-11-07 | $7.90 | $7.95 | $7.82 | $7.83 | $6.90 | 3,419,550 |
| 2018-11-06 | $7.83 | $7.93 | $7.80 | $7.92 | $6.98 | 3,970,870 |
| 2018-11-05 | $7.89 | $7.94 | $7.76 | $7.89 | $6.96 | 6,187,770 |
| 2018-11-02 | $7.84 | $7.92 | $7.75 | $7.90 | $6.96 | 6,886,060 |
| 2018-11-01 | $7.88 | $7.94 | $7.74 | $7.77 | $6.85 | 8,063,240 |
| 2018-10-31 | $7.55 | $7.88 | $7.55 | $7.79 | $6.87 | 8,902,220 |
| 2018-10-30 | $7.45 | $7.57 | $7.26 | $7.55 | $6.66 | 5,064,940 |
| 2018-10-29 | $7.45 | $7.55 | $7.40 | $7.43 | $6.55 | 4,692,310 |
| 2018-10-26 | $7.34 | $7.53 | $7.34 | $7.44 | $6.56 | 3,258,770 |
| 2018-10-25 | $7.19 | $7.33 | $7.14 | $7.31 | $6.44 | 3,652,540 |
| 2018-10-24 | $7.40 | $7.55 | $7.39 | $7.45 | $6.57 | 2,960,620 |
| 2018-10-23 | $7.61 | $7.68 | $7.42 | $7.46 | $6.58 | 3,506,700 |
| 2018-10-22 | $7.35 | $7.70 | $7.35 | $7.63 | $6.73 | 6,007,820 |
| 2018-10-19 | $7.03 | $7.29 | $6.97 | $7.28 | $6.42 | 3,920,700 |
| 2018-10-18 | $7.30 | $7.34 | $7.15 | $7.15 | $6.30 | 3,401,800 |
| 2018-10-17 | $7.49 | $7.57 | $7.23 | $7.36 | $6.49 | 3,461,130 |
| 2018-10-16 | $7.67 | $7.73 | $7.37 | $7.39 | $6.51 | 3,520,090 |
| 2018-10-15 | $7.84 | $7.84 | $7.62 | $7.64 | $6.73 | 3,004,870 |
| 2018-10-12 | $7.59 | $7.87 | $7.36 | $7.83 | $6.90 | 6,101,910 |
| 2018-10-11 | $8.15 | $8.16 | $7.60 | $7.66 | $6.75 | 8,066,340 |
| 2018-10-10 | $8.32 | $8.44 | $8.28 | $8.37 | $7.38 | 2,958,320 |
| 2018-10-09 | $8.33 | $8.42 | $8.19 | $8.28 | $7.30 | 3,228,640 |
| 2018-10-08 | $8.60 | $8.60 | $8.21 | $8.29 | $7.31 | 5,830,980 |
| 2018-10-05 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2018-10-04 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2018-10-03 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2018-10-02 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2018-10-01 | $8.69 | $8.69 | $8.69 | $8.69 | $7.66 | 0 |
| 2018-09-28 | $8.60 | $8.71 | $8.54 | $8.69 | $7.66 | 4,676,830 |
| 2018-09-27 | $8.73 | $8.73 | $8.53 | $8.53 | $7.52 | 5,133,970 |
| 2018-09-26 | $8.72 | $8.79 | $8.70 | $8.70 | $7.67 | 6,856,000 |
| 2018-09-25 | $8.66 | $8.74 | $8.63 | $8.69 | $7.66 | 5,038,910 |
| 2018-09-24 | $8.78 | $8.78 | $8.78 | $8.78 | $7.74 | 0 |
| 2018-09-21 | $8.74 | $8.85 | $8.63 | $8.78 | $7.74 | 10,554,680 |
| 2018-09-20 | $8.70 | $8.85 | $8.63 | $8.85 | $7.80 | 12,482,890 |
| 2018-09-19 | $8.69 | $8.77 | $8.56 | $8.72 | $7.69 | 11,783,600 |
| 2018-09-18 | $7.96 | $8.72 | $7.94 | $8.69 | $7.66 | 12,789,720 |
| 2018-09-17 | $8.25 | $8.25 | $8.00 | $8.00 | $7.05 | 3,204,700 |
| 2018-09-14 | $8.24 | $8.30 | $8.21 | $8.24 | $7.26 | 2,537,320 |
| 2018-09-13 | $8.25 | $8.35 | $8.14 | $8.24 | $7.26 | 2,719,700 |
| 2018-09-12 | $8.19 | $8.28 | $8.13 | $8.14 | $7.18 | 2,599,820 |
| 2018-09-11 | $8.44 | $8.50 | $8.10 | $8.20 | $7.23 | 5,627,660 |
| 2018-09-10 | $8.74 | $8.75 | $8.41 | $8.42 | $7.42 | 3,437,890 |
| 2018-09-07 | $8.55 | $8.70 | $8.55 | $8.68 | $7.65 | 3,712,500 |
| 2018-09-06 | $8.59 | $8.75 | $8.51 | $8.51 | $7.50 | 3,381,570 |
| 2018-09-05 | $8.88 | $8.88 | $8.63 | $8.64 | $7.62 | 3,658,850 |
| 2018-09-04 | $8.75 | $8.92 | $8.67 | $8.89 | $7.84 | 3,863,890 |
| 2018-09-03 | $8.69 | $8.77 | $8.55 | $8.75 | $7.71 | 3,990,630 |
| 2018-08-31 | $8.83 | $8.94 | $8.72 | $8.74 | $7.70 | 4,089,540 |
| 2018-08-30 | $9.20 | $9.20 | $8.82 | $8.84 | $7.79 | 6,917,000 |
| 2018-08-29 | $8.91 | $9.25 | $8.90 | $9.17 | $8.08 | 7,744,200 |
| 2018-08-28 | $9.07 | $9.07 | $8.91 | $8.98 | $7.92 | 4,872,750 |
| 2018-08-27 | $8.82 | $9.09 | $8.73 | $9.08 | $8.00 | 5,409,800 |
| 2018-08-24 | $8.98 | $9.15 | $8.77 | $8.80 | $7.76 | 5,769,000 |
| 2018-08-23 | $8.89 | $9.00 | $8.77 | $8.84 | $7.79 | 3,355,940 |
| 2018-08-22 | $8.98 | $9.03 | $8.82 | $8.89 | $7.84 | 3,023,400 |
| 2018-08-21 | $8.76 | $9.15 | $8.73 | $9.05 | $7.98 | 6,277,980 |
| 2018-08-20 | $8.48 | $8.80 | $8.48 | $8.80 | $7.76 | 5,480,300 |
| 2018-08-17 | $9.00 | $9.09 | $8.67 | $8.69 | $7.66 | 4,783,890 |
| 2018-08-16 | $8.86 | $9.06 | $8.80 | $8.94 | $7.88 | 5,459,880 |
| 2018-08-15 | $9.40 | $9.42 | $9.03 | $9.06 | $7.99 | 6,351,430 |
| 2018-08-14 | $9.44 | $9.57 | $9.30 | $9.38 | $8.27 | 8,713,370 |
| 2018-08-13 | $9.24 | $9.42 | $9.20 | $9.41 | $8.30 | 5,708,600 |
| 2018-08-10 | $9.50 | $9.64 | $9.37 | $9.52 | $8.39 | 8,588,550 |
| 2018-08-09 | $9.50 | $9.59 | $9.16 | $9.58 | $8.45 | 13,018,970 |
| 2018-08-08 | $9.64 | $9.95 | $9.43 | $9.48 | $8.36 | 20,658,340 |
| 2018-08-07 | $9.16 | $9.57 | $9.13 | $9.55 | $8.42 | 12,055,940 |
| 2018-08-06 | $8.96 | $9.38 | $8.80 | $9.16 | $8.07 | 13,020,450 |
| 2018-08-03 | $9.40 | $9.47 | $8.92 | $8.98 | $7.92 | 14,097,050 |
| 2018-08-02 | $9.15 | $9.71 | $8.92 | $9.66 | $8.52 | 22,441,100 |
| 2018-08-01 | $9.31 | $9.79 | $9.18 | $9.22 | $8.13 | 17,941,470 |
| 2018-07-31 | $8.94 | $9.14 | $8.86 | $9.13 | $8.05 | 6,586,730 |
| 2018-07-30 | $8.90 | $9.37 | $8.90 | $9.16 | $8.07 | 12,667,890 |
| 2018-07-27 | $9.15 | $9.18 | $8.78 | $8.81 | $7.77 | 13,685,470 |
| 2018-07-26 | $8.78 | $8.95 | $8.68 | $8.74 | $7.70 | 8,860,200 |
| 2018-07-25 | $8.83 | $8.96 | $8.70 | $8.81 | $7.77 | 12,501,350 |
| 2018-07-24 | $8.30 | $8.95 | $8.22 | $8.91 | $7.85 | 18,644,690 |
| 2018-07-23 | $7.89 | $8.28 | $7.83 | $8.14 | $7.18 | 5,833,960 |
| 2018-07-20 | $7.85 | $7.93 | $7.73 | $7.89 | $6.96 | 2,692,780 |
| 2018-07-19 | $7.80 | $7.96 | $7.79 | $7.83 | $6.90 | 2,901,200 |
| 2018-07-18 | $7.90 | $7.99 | $7.81 | $7.85 | $6.92 | 1,831,900 |
| 2018-07-17 | $7.89 | $7.94 | $7.79 | $7.93 | $6.99 | 2,312,400 |
| 2018-07-16 | $7.95 | $7.95 | $7.79 | $7.86 | $6.93 | 2,623,860 |
| 2018-07-13 | $8.00 | $8.05 | $7.87 | $7.95 | $7.01 | 3,314,180 |
| 2018-07-12 | $7.75 | $7.99 | $7.75 | $7.95 | $7.01 | 4,227,740 |
| 2018-07-11 | $7.75 | $7.85 | $7.68 | $7.81 | $6.88 | 4,618,720 |
| 2018-07-10 | $7.74 | $8.05 | $7.73 | $7.95 | $7.01 | 6,863,710 |
| 2018-07-09 | $7.46 | $7.75 | $7.46 | $7.74 | $6.82 | 4,926,680 |
| 2018-07-06 | $7.40 | $7.57 | $7.35 | $7.48 | $6.59 | 3,421,600 |
| 2018-07-05 | $7.68 | $7.76 | $7.37 | $7.38 | $6.51 | 4,272,770 |
| 2018-07-04 | $7.68 | $7.73 | $7.53 | $7.72 | $6.81 | 3,329,410 |
| 2018-07-03 | $7.60 | $7.70 | $7.40 | $7.68 | $6.77 | 3,559,810 |
| 2018-07-02 | $7.89 | $7.92 | $7.40 | $7.55 | $6.66 | 3,192,990 |
| 2018-06-29 | $7.68 | $7.90 | $7.68 | $7.88 | $6.95 | 3,394,540 |
| 2018-06-28 | $8.01 | $8.05 | $7.65 | $7.67 | $6.76 | 3,447,660 |
| 2018-06-27 | $8.18 | $8.21 | $7.93 | $7.97 | $7.03 | 3,174,950 |
| 2018-06-26 | $8.20 | $8.21 | $8.03 | $8.18 | $7.21 | 3,768,130 |
| 2018-06-25 | $8.52 | $8.55 | $8.32 | $8.33 | $7.34 | 2,244,350 |
| 2018-06-22 | $8.30 | $8.49 | $8.02 | $8.46 | $7.46 | 2,670,850 |
| 2018-06-21 | $8.38 | $8.67 | $8.33 | $8.37 | $7.38 | 4,171,850 |
| 2018-06-20 | $8.36 | $8.50 | $8.19 | $8.44 | $7.44 | 4,034,600 |
| 2018-06-19 | $9.16 | $9.16 | $8.30 | $8.36 | $7.37 | 7,180,400 |
| 2018-06-18 | $9.22 | $9.22 | $9.22 | $9.22 | $8.13 | 0 |
| 2018-06-15 | $9.08 | $9.28 | $9.06 | $9.22 | $8.13 | 5,951,440 |
| 2018-06-14 | $8.97 | $9.10 | $8.90 | $9.10 | $8.02 | 3,194,070 |
| 2018-06-13 | $8.97 | $9.18 | $8.89 | $9.00 | $7.93 | 4,404,970 |
| 2018-06-12 | $8.90 | $9.01 | $8.77 | $9.00 | $7.93 | 3,218,710 |
| 2018-06-11 | $8.84 | $8.92 | $8.79 | $8.88 | $7.83 | 2,555,530 |
| 2018-06-08 | $9.02 | $9.07 | $8.80 | $8.85 | $7.80 | 3,001,050 |
| 2018-06-07 | $9.20 | $9.20 | $9.06 | $9.08 | $8.00 | 2,552,800 |
| 2018-06-06 | $9.08 | $9.28 | $8.91 | $9.19 | $8.10 | 4,632,140 |
| 2018-06-05 | $9.01 | $9.08 | $8.98 | $9.05 | $7.98 | 2,091,700 |
| 2018-06-04 | $9.03 | $9.14 | $8.99 | $9.00 | $7.93 | 1,737,500 |
| 2018-06-01 | $8.87 | $9.16 | $8.82 | $9.00 | $7.93 | 2,578,970 |
| 2018-05-31 | $8.98 | $8.98 | $8.87 | $8.89 | $7.84 | 2,528,930 |
| 2018-05-30 | $9.30 | $9.37 | $9.00 | $9.09 | $7.82 | 4,613,660 |
| 2018-05-29 | $9.54 | $9.60 | $9.33 | $9.44 | $8.12 | 3,729,950 |
| 2018-05-28 | $9.55 | $9.63 | $9.45 | $9.58 | $8.24 | 2,677,780 |
| 2018-05-25 | $9.59 | $9.59 | $9.45 | $9.50 | $8.17 | 2,542,600 |
| 2018-05-24 | $9.45 | $9.60 | $9.45 | $9.54 | $8.21 | 2,834,980 |
| 2018-05-23 | $9.61 | $9.62 | $9.42 | $9.47 | $8.15 | 3,236,570 |
| 2018-05-22 | $9.65 | $9.65 | $9.55 | $9.63 | $8.28 | 2,766,670 |
| 2018-05-21 | $9.51 | $9.66 | $9.48 | $9.65 | $8.30 | 5,279,420 |
| 2018-05-18 | $9.41 | $9.45 | $9.33 | $9.44 | $8.12 | 2,561,030 |
| 2018-05-17 | $9.51 | $9.53 | $9.35 | $9.42 | $8.10 | 3,151,100 |
| 2018-05-16 | $9.50 | $9.57 | $9.40 | $9.50 | $8.17 | 3,220,850 |
| 2018-05-15 | $9.50 | $9.53 | $9.32 | $9.52 | $8.19 | 3,910,400 |
| 2018-05-14 | $9.55 | $9.62 | $9.42 | $9.49 | $8.16 | 3,428,050 |
| 2018-05-11 | $9.64 | $9.66 | $9.51 | $9.54 | $8.21 | 3,762,010 |
| 2018-05-10 | $9.60 | $9.69 | $9.58 | $9.68 | $8.33 | 4,272,860 |
| 2018-05-09 | $9.58 | $9.64 | $9.54 | $9.60 | $8.26 | 3,491,830 |
| 2018-05-08 | $9.55 | $9.63 | $9.53 | $9.57 | $8.23 | 4,044,380 |
| 2018-05-07 | $9.46 | $9.61 | $9.39 | $9.59 | $8.25 | 4,272,560 |
| 2018-05-04 | $9.42 | $9.58 | $9.37 | $9.42 | $8.10 | 4,069,930 |
| 2018-05-03 | $9.31 | $9.44 | $9.21 | $9.42 | $8.10 | 4,042,810 |
| 2018-05-02 | $9.47 | $9.54 | $9.18 | $9.31 | $8.01 | 9,082,950 |
| 2018-05-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.33 | 0 |
| 2018-04-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.33 | 0 |
| 2018-04-27 | $10.02 | $10.13 | $9.58 | $9.68 | $8.33 | 9,266,590 |
| 2018-04-26 | $10.35 | $10.35 | $10.00 | $10.02 | $8.62 | 4,730,870 |
| 2018-04-25 | $10.28 | $10.35 | $10.23 | $10.30 | $8.86 | 3,638,720 |
| 2018-04-24 | $10.14 | $10.43 | $10.13 | $10.37 | $8.92 | 5,664,270 |
| 2018-04-23 | $10.05 | $10.25 | $9.98 | $10.10 | $8.69 | 4,311,920 |
| 2018-04-20 | $10.56 | $10.56 | $10.02 | $10.04 | $8.64 | 7,113,350 |
| 2018-04-19 | $10.40 | $10.57 | $10.40 | $10.57 | $9.09 | 5,243,190 |
| 2018-04-18 | $10.41 | $10.50 | $10.22 | $10.45 | $8.99 | 4,700,670 |
| 2018-04-17 | $10.70 | $10.76 | $10.25 | $10.34 | $8.89 | 7,867,660 |
| 2018-04-16 | $11.14 | $11.14 | $10.65 | $10.66 | $9.17 | 8,232,500 |
| 2018-04-13 | $11.23 | $11.29 | $11.07 | $11.12 | $9.57 | 4,492,560 |
| 2018-04-12 | $11.35 | $11.38 | $11.10 | $11.16 | $9.60 | 5,627,370 |
| 2018-04-11 | $11.44 | $11.51 | $11.35 | $11.39 | $9.80 | 6,138,960 |
| 2018-04-10 | $11.30 | $11.50 | $11.23 | $11.45 | $9.85 | 5,933,920 |
| 2018-04-09 | $11.08 | $11.24 | $11.07 | $11.18 | $9.62 | 4,710,760 |
| 2018-04-06 | $11.09 | $11.09 | $11.09 | $11.09 | $9.54 | 0 |
| 2018-04-05 | $11.09 | $11.09 | $11.09 | $11.09 | $9.54 | 0 |
| 2018-04-04 | $11.42 | $11.49 | $11.06 | $11.09 | $9.54 | 7,025,460 |
| 2018-04-03 | $11.40 | $11.57 | $11.21 | $11.41 | $9.82 | 5,881,740 |
| 2018-04-02 | $11.54 | $11.69 | $11.47 | $11.58 | $9.96 | 8,096,080 |
| 2018-03-30 | $11.61 | $11.61 | $11.46 | $11.56 | $9.94 | 6,180,010 |
| 2018-03-29 | $11.26 | $11.64 | $11.23 | $11.59 | $9.97 | 9,535,900 |
| 2018-03-28 | $11.23 | $11.49 | $11.12 | $11.23 | $9.66 | 5,851,890 |
| 2018-03-27 | $11.42 | $11.56 | $11.35 | $11.44 | $9.84 | 7,481,620 |
| 2018-03-26 | $11.00 | $11.35 | $10.87 | $11.26 | $9.69 | 7,570,750 |
| 2018-03-23 | $11.65 | $11.86 | $11.02 | $11.21 | $9.64 | 14,978,100 |
| 2018-03-22 | $12.24 | $12.47 | $12.20 | $12.23 | $10.52 | 9,130,960 |
| 2018-03-21 | $12.40 | $12.64 | $12.14 | $12.24 | $10.53 | 10,368,680 |
| 2018-03-20 | $12.19 | $12.44 | $12.08 | $12.39 | $10.66 | 7,949,470 |
| 2018-03-19 | $12.48 | $12.48 | $12.16 | $12.29 | $10.57 | 9,448,920 |
| 2018-03-16 | $12.70 | $12.86 | $12.55 | $12.57 | $10.81 | 10,798,230 |
| 2018-03-15 | $12.73 | $12.85 | $12.51 | $12.63 | $10.86 | 13,693,760 |
| 2018-03-14 | $12.52 | $12.95 | $12.34 | $12.81 | $11.02 | 22,711,870 |
| 2018-03-13 | $12.45 | $12.57 | $12.32 | $12.51 | $10.76 | 13,457,360 |
| 2018-03-12 | $12.05 | $12.43 | $12.05 | $12.42 | $10.68 | 14,681,940 |
| 2018-03-09 | $12.07 | $12.09 | $11.86 | $12.04 | $10.36 | 7,441,520 |
| 2018-03-08 | $11.86 | $12.03 | $11.75 | $12.02 | $10.34 | 7,129,430 |
| 2018-03-07 | $12.04 | $12.09 | $11.89 | $11.90 | $10.24 | 7,270,770 |
| 2018-03-06 | $11.85 | $12.12 | $11.63 | $12.11 | $10.42 | 11,510,820 |
| 2018-03-05 | $11.96 | $12.09 | $11.75 | $11.85 | $10.19 | 7,300,000 |
| 2018-03-02 | $11.95 | $12.08 | $11.87 | $11.95 | $10.28 | 7,807,190 |
| 2018-03-01 | $11.71 | $12.18 | $11.62 | $12.10 | $10.41 | 12,115,930 |
| 2018-02-28 | $11.63 | $11.93 | $11.58 | $11.82 | $10.17 | 7,033,820 |
| 2018-02-27 | $12.09 | $12.16 | $11.80 | $11.81 | $10.16 | 11,103,600 |
| 2018-02-26 | $12.06 | $12.16 | $11.80 | $12.15 | $10.45 | 10,948,210 |
| 2018-02-23 | $11.83 | $12.08 | $11.74 | $11.92 | $10.25 | 10,409,460 |
| 2018-02-22 | $11.71 | $11.96 | $11.71 | $11.85 | $10.19 | 10,980,060 |
| 2018-02-21 | $11.58 | $11.58 | $11.58 | $11.58 | $9.96 | 0 |
| 2018-02-20 | $11.58 | $11.58 | $11.58 | $11.58 | $9.96 | 0 |
| 2018-02-19 | $11.58 | $11.58 | $11.58 | $11.58 | $9.96 | 0 |
| 2018-02-16 | $11.58 | $11.58 | $11.58 | $11.58 | $9.96 | 0 |
| 2018-02-15 | $11.58 | $11.58 | $11.58 | $11.58 | $9.96 | 0 |
| 2018-02-14 | $11.44 | $11.61 | $11.33 | $11.58 | $9.96 | 5,539,960 |
| 2018-02-13 | $11.49 | $11.69 | $11.41 | $11.45 | $9.85 | 9,088,640 |
| 2018-02-12 | $11.30 | $11.48 | $10.98 | $11.38 | $9.79 | 10,886,830 |
| 2018-02-09 | $11.78 | $11.99 | $11.29 | $11.29 | $9.71 | 18,403,140 |
| 2018-02-08 | $12.48 | $12.99 | $12.13 | $12.54 | $10.79 | 18,591,950 |
| 2018-02-07 | $13.00 | $13.44 | $12.57 | $12.69 | $10.92 | 20,763,280 |
| 2018-02-06 | $13.33 | $13.50 | $12.45 | $12.55 | $10.80 | 25,009,410 |
| 2018-02-05 | $12.95 | $13.63 | $12.88 | $13.61 | $11.71 | 33,392,450 |
| 2018-02-02 | $12.47 | $13.27 | $11.69 | $13.22 | $11.37 | 28,533,530 |
| 2018-02-01 | $12.90 | $13.17 | $12.31 | $12.70 | $10.93 | 27,256,420 |
| 2018-01-31 | $12.30 | $13.10 | $12.25 | $13.08 | $11.25 | 31,114,780 |
| 2018-01-30 | $12.57 | $12.75 | $12.33 | $12.35 | $10.62 | 10,561,220 |
| 2018-01-29 | $12.61 | $12.94 | $12.55 | $12.65 | $10.88 | 17,949,770 |
| 2018-01-26 | $12.50 | $12.86 | $12.43 | $12.70 | $10.93 | 21,884,950 |
| 2018-01-25 | $12.15 | $12.63 | $12.15 | $12.59 | $10.83 | 21,603,750 |
| 2018-01-24 | $12.15 | $12.18 | $11.83 | $11.98 | $10.31 | 7,008,200 |
| 2018-01-23 | $12.29 | $12.29 | $12.05 | $12.14 | $10.44 | 9,601,040 |
| 2018-01-22 | $12.17 | $12.39 | $12.16 | $12.34 | $10.62 | 9,196,280 |
| 2018-01-19 | $12.23 | $12.37 | $12.12 | $12.23 | $10.52 | 10,959,540 |
| 2018-01-18 | $12.00 | $12.30 | $11.97 | $12.26 | $10.55 | 11,190,760 |
| 2018-01-17 | $11.90 | $12.15 | $11.81 | $12.06 | $10.37 | 9,503,600 |
| 2018-01-16 | $11.62 | $11.93 | $11.60 | $11.93 | $10.26 | 8,033,710 |
| 2018-01-15 | $11.98 | $12.13 | $11.52 | $11.61 | $9.99 | 12,181,960 |
| 2018-01-12 | $11.95 | $12.14 | $11.94 | $11.98 | $10.31 | 9,785,220 |
| 2018-01-11 | $12.42 | $12.43 | $12.02 | $12.04 | $10.36 | 17,485,650 |
| 2018-01-10 | $12.30 | $12.98 | $12.23 | $12.60 | $10.84 | 23,701,580 |
| 2018-01-09 | $12.40 | $12.48 | $12.21 | $12.25 | $10.54 | 13,247,990 |
| 2018-01-08 | $12.38 | $12.73 | $12.32 | $12.46 | $10.72 | 20,888,810 |
| 2018-01-05 | $12.01 | $12.57 | $12.01 | $12.37 | $10.64 | 24,812,290 |
| 2018-01-04 | $11.80 | $12.34 | $11.72 | $12.11 | $10.42 | 19,188,300 |
| 2018-01-03 | $11.91 | $11.99 | $11.77 | $11.84 | $10.19 | 18,625,420 |
| 2018-01-02 | $11.36 | $11.95 | $11.33 | $11.89 | $10.23 | 18,845,110 |
| 2018-01-01 | $11.34 | $11.34 | $11.34 | $11.34 | $9.76 | 0 |
| 2017-12-29 | $11.26 | $11.42 | $11.23 | $11.34 | $9.76 | 6,515,520 |
| 2017-12-28 | $11.18 | $11.33 | $11.16 | $11.26 | $9.69 | 8,254,460 |
| 2017-12-27 | $11.23 | $11.39 | $11.21 | $11.27 | $9.69 | 7,309,680 |
| 2017-12-26 | $11.12 | $11.21 | $10.92 | $11.20 | $9.63 | 5,444,650 |
| 2017-12-25 | $11.13 | $11.25 | $11.08 | $11.11 | $9.56 | 5,729,480 |
| 2017-12-22 | $11.08 | $11.24 | $11.07 | $11.15 | $9.59 | 5,642,950 |
| 2017-12-21 | $10.98 | $11.17 | $10.86 | $11.06 | $9.51 | 4,462,670 |
| 2017-12-20 | $11.30 | $11.31 | $10.94 | $10.99 | $9.45 | 6,240,650 |
| 2017-12-19 | $11.36 | $11.36 | $11.26 | $11.29 | $9.71 | 4,117,010 |
| 2017-12-18 | $11.19 | $11.29 | $11.07 | $11.27 | $9.69 | 4,495,810 |
| 2017-12-15 | $11.52 | $11.58 | $11.18 | $11.21 | $9.64 | 8,576,090 |
| 2017-12-14 | $11.40 | $11.65 | $11.35 | $11.61 | $9.99 | 7,627,780 |
| 2017-12-13 | $11.50 | $11.61 | $11.26 | $11.42 | $9.82 | 7,211,170 |
| 2017-12-12 | $11.79 | $11.86 | $11.55 | $11.58 | $9.96 | 7,115,220 |
| 2017-12-11 | $11.73 | $11.88 | $11.64 | $11.87 | $10.21 | 9,325,620 |
| 2017-12-08 | $11.45 | $11.84 | $11.41 | $11.79 | $10.14 | 8,032,010 |
| 2017-12-07 | $11.57 | $11.66 | $11.41 | $11.48 | $9.88 | 6,376,630 |
| 2017-12-06 | $11.65 | $11.65 | $11.20 | $11.61 | $9.99 | 7,789,590 |
| 2017-12-05 | $11.90 | $11.90 | $11.44 | $11.62 | $10.00 | 11,925,450 |
| 2017-12-04 | $12.27 | $12.46 | $11.95 | $12.01 | $10.33 | 10,098,380 |
| 2017-12-01 | $12.09 | $12.23 | $11.91 | $12.22 | $10.51 | 10,018,710 |
| 2017-11-30 | $12.20 | $12.21 | $11.94 | $12.11 | $10.42 | 16,001,550 |
| 2017-11-29 | $11.69 | $12.48 | $11.66 | $12.30 | $10.58 | 24,453,550 |
| 2017-11-28 | $11.11 | $11.69 | $11.05 | $11.64 | $10.01 | 14,985,710 |
| 2017-11-27 | $11.14 | $11.44 | $11.14 | $11.16 | $9.60 | 9,038,010 |
| 2017-11-24 | $11.05 | $11.28 | $10.95 | $11.13 | $9.57 | 8,603,980 |
| 2017-11-23 | $11.08 | $11.45 | $10.88 | $11.15 | $9.59 | 13,155,110 |
| 2017-11-22 | $11.10 | $11.30 | $11.01 | $11.11 | $9.56 | 11,361,200 |
| 2017-11-21 | $11.35 | $11.44 | $10.94 | $11.12 | $9.57 | 12,322,510 |
| 2017-11-20 | $11.55 | $11.55 | $10.91 | $11.37 | $9.78 | 8,305,440 |
| 2017-11-17 | $12.53 | $12.58 | $11.25 | $11.70 | $10.06 | 15,215,930 |
| 2017-11-16 | $12.45 | $12.62 | $12.38 | $12.50 | $10.75 | 8,514,940 |
| 2017-11-15 | $12.40 | $12.50 | $12.30 | $12.45 | $10.71 | 7,815,970 |
| 2017-11-14 | $12.26 | $12.63 | $12.21 | $12.44 | $10.70 | 13,140,770 |
| 2017-11-13 | $11.99 | $12.24 | $11.93 | $12.23 | $10.52 | 7,807,500 |
| 2017-11-10 | $12.25 | $12.26 | $11.99 | $12.02 | $10.34 | 10,351,410 |
| 2017-11-09 | $12.23 | $12.33 | $12.10 | $12.25 | $10.54 | 7,365,540 |
| 2017-11-08 | $12.37 | $12.41 | $12.24 | $12.28 | $10.56 | 8,348,200 |
| 2017-11-07 | $12.25 | $12.46 | $12.17 | $12.36 | $10.63 | 9,747,740 |
| 2017-11-06 | $12.15 | $12.22 | $11.83 | $12.20 | $10.49 | 11,081,080 |
| 2017-11-03 | $12.15 | $12.38 | $11.91 | $12.23 | $10.52 | 13,067,290 |
| 2017-11-02 | $12.98 | $12.98 | $12.13 | $12.17 | $10.47 | 21,610,460 |
| 2017-11-01 | $13.16 | $13.20 | $12.99 | $13.04 | $11.22 | 10,759,930 |
| 2017-10-31 | $13.11 | $13.21 | $12.89 | $13.13 | $11.29 | 14,761,260 |
| 2017-10-30 | $13.60 | $13.71 | $13.09 | $13.12 | $11.29 | 19,095,090 |
| 2017-10-27 | $14.22 | $14.27 | $13.68 | $13.69 | $11.78 | 21,278,850 |
| 2017-10-26 | $14.32 | $14.43 | $14.11 | $14.22 | $12.23 | 20,019,130 |
| 2017-10-25 | $14.30 | $14.55 | $14.12 | $14.32 | $12.32 | 24,076,000 |
| 2017-10-24 | $14.35 | $14.86 | $14.08 | $14.46 | $12.44 | 32,020,100 |
| 2017-10-23 | $14.22 | $14.69 | $14.14 | $14.32 | $12.32 | 30,684,610 |
| 2017-10-20 | $13.80 | $14.77 | $13.40 | $14.46 | $12.44 | 33,403,230 |
| 2017-10-19 | $14.22 | $14.57 | $13.88 | $13.92 | $11.97 | 24,698,320 |
| 2017-10-18 | $14.08 | $14.24 | $13.82 | $14.22 | $12.23 | 25,066,880 |
| 2017-10-17 | $13.47 | $14.27 | $13.34 | $14.18 | $12.20 | 36,320,780 |
| 2017-10-16 | $13.72 | $13.98 | $13.26 | $13.29 | $11.43 | 14,968,600 |
| 2017-10-13 | $13.39 | $13.60 | $13.13 | $13.59 | $11.69 | 10,955,620 |
| 2017-10-12 | $13.31 | $13.76 | $13.29 | $13.40 | $11.53 | 14,358,730 |
| 2017-10-11 | $13.61 | $13.68 | $13.28 | $13.29 | $11.43 | 16,935,910 |
| 2017-10-10 | $13.41 | $13.88 | $13.14 | $13.78 | $11.85 | 26,410,010 |
| 2017-10-09 | $12.93 | $13.27 | $12.74 | $13.23 | $11.38 | 16,498,020 |
| 2017-10-06 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 0 |
| 2017-10-05 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 0 |
| 2017-10-04 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 0 |
| 2017-10-03 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 0 |
| 2017-10-02 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 0 |
| 2017-09-29 | $12.84 | $13.08 | $12.58 | $12.73 | $10.95 | 10,826,390 |
| 2017-09-28 | $13.09 | $13.35 | $12.83 | $12.86 | $11.06 | 12,754,700 |
| 2017-09-27 | $12.92 | $13.25 | $12.82 | $13.15 | $11.31 | 15,705,520 |
| 2017-09-26 | $12.45 | $12.94 | $12.31 | $12.93 | $11.12 | 15,261,710 |
| 2017-09-25 | $12.60 | $13.07 | $12.54 | $12.58 | $10.82 | 15,087,920 |
| 2017-09-22 | $12.50 | $12.87 | $12.18 | $12.69 | $10.92 | 12,412,360 |
| 2017-09-21 | $12.56 | $12.99 | $12.56 | $12.62 | $10.86 | 13,279,820 |
| 2017-09-20 | $12.43 | $12.60 | $12.27 | $12.59 | $10.83 | 7,763,970 |
| 2017-09-19 | $12.68 | $12.74 | $12.38 | $12.44 | $10.70 | 8,906,730 |
| 2017-09-18 | $12.43 | $12.75 | $12.37 | $12.74 | $10.96 | 10,617,480 |
| 2017-09-15 | $13.07 | $13.07 | $12.35 | $12.50 | $10.75 | 17,482,770 |
| 2017-09-14 | $12.69 | $13.63 | $12.68 | $13.12 | $11.29 | 29,648,870 |
| 2017-09-13 | $12.45 | $12.74 | $12.35 | $12.68 | $10.91 | 12,395,060 |
| 2017-09-12 | $12.12 | $12.50 | $12.12 | $12.43 | $10.69 | 15,562,380 |
| 2017-09-11 | $12.48 | $12.76 | $12.08 | $12.20 | $10.49 | 18,629,030 |
| 2017-09-08 | $12.43 | $12.43 | $12.43 | $12.43 | $10.69 | 0 |
| 2017-09-07 | $12.43 | $12.43 | $12.43 | $12.43 | $10.69 | 0 |
| 2017-09-06 | $12.28 | $12.48 | $12.24 | $12.43 | $10.69 | 8,345,810 |
| 2017-09-05 | $12.51 | $12.51 | $12.17 | $12.41 | $10.68 | 14,185,080 |
| 2017-09-04 | $13.05 | $13.07 | $12.51 | $12.53 | $10.78 | 18,801,340 |
| 2017-09-01 | $12.58 | $13.05 | $12.50 | $13.04 | $11.22 | 23,419,980 |
| 2017-08-31 | $12.52 | $12.60 | $12.36 | $12.56 | $10.80 | 13,095,610 |
| 2017-08-30 | $12.20 | $12.66 | $12.11 | $12.60 | $10.84 | 23,050,610 |
| 2017-08-29 | $12.14 | $12.34 | $12.08 | $12.22 | $10.51 | 13,160,730 |
| 2017-08-28 | $12.09 | $12.19 | $12.04 | $12.15 | $10.45 | 13,793,510 |
| 2017-08-25 | $11.86 | $12.16 | $11.78 | $12.05 | $10.37 | 13,014,350 |
| 2017-08-24 | $11.78 | $12.08 | $11.78 | $11.85 | $10.19 | 13,026,770 |
| 2017-08-23 | $11.92 | $12.11 | $11.62 | $11.83 | $10.18 | 14,274,840 |
| 2017-08-22 | $12.13 | $12.38 | $11.97 | $12.01 | $10.33 | 19,728,920 |
| 2017-08-21 | $11.72 | $12.10 | $11.70 | $12.04 | $10.36 | 23,351,890 |
| 2017-08-18 | $11.50 | $11.78 | $11.43 | $11.67 | $10.04 | 11,969,650 |
| 2017-08-17 | $11.38 | $11.56 | $11.38 | $11.50 | $9.89 | 8,965,390 |
| 2017-08-16 | $11.60 | $11.72 | $11.35 | $11.37 | $9.78 | 12,505,220 |
| 2017-08-15 | $11.79 | $11.79 | $11.50 | $11.60 | $9.98 | 12,277,280 |
| 2017-08-14 | $11.71 | $11.93 | $11.49 | $11.87 | $10.21 | 22,389,360 |
| 2017-08-11 | $12.66 | $12.67 | $11.68 | $11.79 | $10.14 | 33,595,880 |
| 2017-08-10 | $12.19 | $13.05 | $12.12 | $12.88 | $11.08 | 46,608,800 |
| 2017-08-09 | $12.35 | $12.43 | $12.00 | $12.27 | $10.56 | 20,995,480 |
| 2017-08-08 | $12.12 | $12.68 | $12.00 | $12.16 | $10.46 | 28,989,670 |
| 2017-08-07 | $11.96 | $12.16 | $11.57 | $12.12 | $10.43 | 17,711,950 |
| 2017-08-04 | $11.74 | $12.29 | $11.73 | $12.00 | $10.32 | 23,706,720 |
| 2017-08-03 | $11.60 | $11.88 | $11.60 | $11.76 | $10.12 | 10,023,100 |
| 2017-08-02 | $11.99 | $12.06 | $11.60 | $11.72 | $10.08 | 15,983,020 |
| 2017-08-01 | $12.15 | $12.32 | $11.90 | $11.97 | $10.30 | 18,874,650 |
| 2017-07-31 | $11.75 | $12.25 | $11.58 | $12.20 | $10.49 | 25,894,340 |
| 2017-07-28 | $11.65 | $11.88 | $11.55 | $11.83 | $10.18 | 14,455,710 |
| 2017-07-27 | $11.90 | $12.06 | $11.38 | $11.65 | $10.02 | 24,139,610 |
| 2017-07-26 | $12.04 | $12.12 | $11.73 | $11.96 | $10.29 | 22,358,190 |
| 2017-07-25 | $12.35 | $12.47 | $11.80 | $12.02 | $10.34 | 27,817,960 |
| 2017-07-24 | $12.60 | $12.61 | $12.22 | $12.54 | $10.79 | 30,308,720 |
| 2017-07-21 | $12.14 | $12.99 | $12.03 | $12.70 | $10.93 | 33,514,820 |
| 2017-07-20 | $11.65 | $12.47 | $11.52 | $12.25 | $10.54 | 42,965,810 |
| 2017-07-19 | $11.05 | $11.95 | $10.97 | $11.72 | $10.08 | 39,102,040 |
| 2017-07-18 | $10.80 | $11.15 | $10.77 | $11.06 | $9.51 | 21,878,820 |
| 2017-07-17 | $11.55 | $11.55 | $10.40 | $10.75 | $9.25 | 22,823,030 |
| 2017-07-14 | $11.40 | $11.52 | $11.24 | $11.48 | $9.88 | 19,336,830 |
| 2017-07-13 | $11.19 | $11.74 | $10.96 | $11.56 | $9.94 | 42,459,520 |
| 2017-07-12 | $11.15 | $11.29 | $10.72 | $11.27 | $9.69 | 44,031,240 |
| 2017-07-11 | $10.50 | $11.25 | $10.44 | $11.25 | $9.68 | 55,178,230 |
| 2017-07-10 | $9.99 | $10.31 | $9.98 | $10.23 | $8.80 | 17,929,910 |
| 2017-07-07 | $9.81 | $10.15 | $9.75 | $10.05 | $8.65 | 15,096,600 |
| 2017-07-06 | $9.86 | $9.87 | $9.68 | $9.84 | $8.46 | 7,586,810 |
| 2017-07-05 | $9.84 | $9.87 | $9.76 | $9.86 | $8.48 | 6,885,210 |
| 2017-07-04 | $9.92 | $9.94 | $9.76 | $9.83 | $8.46 | 8,970,830 |
| 2017-07-03 | $9.66 | $10.05 | $9.65 | $9.93 | $8.54 | 14,936,540 |
| 2017-06-30 | $9.71 | $9.71 | $9.56 | $9.61 | $8.27 | 5,636,700 |
| 2017-06-29 | $9.64 | $9.82 | $9.61 | $9.75 | $8.39 | 9,507,580 |
| 2017-06-28 | $9.55 | $9.70 | $9.51 | $9.64 | $8.29 | 8,052,250 |
| 2017-06-27 | $9.60 | $9.67 | $9.54 | $9.56 | $8.22 | 6,239,650 |
| 2017-06-26 | $9.32 | $9.59 | $9.32 | $9.54 | $8.21 | 7,073,580 |
| 2017-06-23 | $9.41 | $9.53 | $9.19 | $9.35 | $8.04 | 6,690,800 |
| 2017-06-22 | $9.71 | $9.71 | $9.38 | $9.40 | $8.09 | 8,851,620 |
| 2017-06-21 | $9.73 | $9.75 | $9.61 | $9.72 | $8.36 | 7,456,140 |
| 2017-06-20 | $9.81 | $9.85 | $9.69 | $9.71 | $8.35 | 8,865,270 |
| 2017-06-19 | $9.66 | $9.86 | $9.57 | $9.81 | $8.44 | 9,905,490 |
| 2017-06-16 | $9.83 | $9.83 | $9.62 | $9.67 | $8.32 | 12,721,930 |
| 2017-06-15 | $9.55 | $9.97 | $9.50 | $9.87 | $8.49 | 16,987,780 |
| 2017-06-14 | $9.44 | $9.62 | $9.36 | $9.54 | $8.21 | 9,226,880 |
| 2017-06-13 | $9.28 | $9.50 | $9.28 | $9.44 | $8.12 | 5,707,350 |
| 2017-06-12 | $9.48 | $9.49 | $9.30 | $9.32 | $8.02 | 5,533,020 |
| 2017-06-09 | $9.52 | $9.55 | $9.39 | $9.51 | $8.18 | 5,813,120 |
| 2017-06-08 | $9.51 | $9.75 | $9.48 | $9.55 | $8.22 | 12,315,150 |
| 2017-06-07 | $9.24 | $9.59 | $9.24 | $9.54 | $8.21 | 8,942,810 |
| 2017-06-06 | $9.30 | $9.33 | $9.20 | $9.26 | $7.97 | 5,744,190 |
| 2017-06-05 | $9.11 | $9.45 | $9.07 | $9.31 | $8.01 | 8,954,870 |
| 2017-06-02 | $8.99 | $9.13 | $8.77 | $9.06 | $7.79 | 7,277,460 |
| 2017-06-01 | $9.40 | $9.47 | $8.93 | $9.00 | $7.74 | 8,362,730 |
| 2017-05-31 | $9.42 | $9.60 | $9.39 | $9.41 | $8.09 | 6,110,150 |
| 2017-05-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.05 | 0 |
| 2017-05-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.05 | 0 |
| 2017-05-26 | $9.55 | $9.56 | $9.35 | $9.36 | $8.05 | 6,213,360 |
| 2017-05-25 | $9.44 | $9.57 | $9.22 | $9.54 | $8.17 | 7,932,890 |
| 2017-05-24 | $9.44 | $9.55 | $9.18 | $9.42 | $8.07 | 7,607,220 |
| 2017-05-23 | $10.13 | $10.19 | $9.34 | $9.46 | $8.10 | 12,837,320 |
| 2017-05-22 | $10.49 | $10.49 | $10.10 | $10.13 | $8.68 | 7,470,950 |
| 2017-05-19 | $10.52 | $10.62 | $10.32 | $10.46 | $8.96 | 6,780,600 |
| 2017-05-18 | $10.72 | $10.77 | $10.50 | $10.52 | $9.01 | 9,614,390 |
| 2017-05-17 | $10.57 | $10.91 | $10.53 | $10.82 | $9.27 | 14,334,050 |
| 2017-05-16 | $10.48 | $10.63 | $10.10 | $10.59 | $9.07 | 13,385,420 |
| 2017-05-15 | $10.98 | $11.10 | $10.41 | $10.54 | $9.03 | 12,747,730 |
| 2017-05-12 | $10.80 | $11.02 | $10.62 | $10.87 | $9.31 | 11,369,090 |
| 2017-05-11 | $10.50 | $10.78 | $10.22 | $10.73 | $9.19 | 12,459,970 |
| 2017-05-10 | $11.17 | $11.20 | $10.39 | $10.45 | $8.95 | 12,274,520 |
| 2017-05-09 | $10.79 | $11.12 | $10.70 | $11.11 | $9.52 | 9,960,770 |
| 2017-05-08 | $11.32 | $11.50 | $10.50 | $10.79 | $9.24 | 14,732,000 |
| 2017-05-05 | $11.76 | $11.85 | $11.24 | $11.26 | $9.65 | 10,376,300 |
| 2017-05-04 | $11.80 | $12.05 | $11.61 | $11.74 | $10.06 | 13,491,460 |
| 2017-05-03 | $11.49 | $12.12 | $11.45 | $11.88 | $10.18 | 17,868,280 |
| 2017-05-02 | $11.53 | $11.74 | $11.38 | $11.60 | $9.94 | 10,971,430 |
| 2017-05-01 | $11.53 | $11.53 | $11.53 | $11.53 | $9.88 | 0 |
| 2017-04-28 | $11.36 | $11.57 | $11.31 | $11.53 | $9.88 | 12,914,520 |
| 2017-04-27 | $10.90 | $11.65 | $10.70 | $11.51 | $9.86 | 21,303,340 |
| 2017-04-26 | $10.91 | $11.20 | $10.86 | $11.00 | $9.42 | 14,913,730 |
| 2017-04-25 | $10.70 | $11.05 | $10.69 | $10.90 | $9.34 | 12,144,140 |
| 2017-04-24 | $11.68 | $11.80 | $10.60 | $10.65 | $9.12 | 18,900,400 |
| 2017-04-21 | $11.90 | $12.08 | $11.60 | $11.78 | $10.09 | 14,582,530 |
| 2017-04-20 | $12.61 | $12.90 | $11.79 | $12.01 | $10.29 | 27,392,500 |
| 2017-04-19 | $13.20 | $13.56 | $12.50 | $12.90 | $11.05 | 21,788,530 |
| 2017-04-18 | $13.50 | $13.78 | $13.22 | $13.41 | $11.49 | 15,680,490 |
| 2017-04-17 | $13.44 | $13.98 | $13.29 | $13.52 | $11.58 | 15,589,080 |
| 2017-04-14 | $14.16 | $14.24 | $13.35 | $13.65 | $11.69 | 20,186,790 |
| 2017-04-13 | $13.83 | $14.25 | $13.72 | $14.20 | $12.16 | 20,885,970 |
| 2017-04-12 | $14.02 | $14.38 | $13.81 | $13.88 | $11.89 | 26,817,100 |
| 2017-04-11 | $13.66 | $14.26 | $13.46 | $14.22 | $12.18 | 39,248,980 |
| 2017-04-10 | $13.36 | $13.67 | $13.16 | $13.65 | $11.69 | 22,359,870 |
| 2017-04-07 | $13.60 | $13.84 | $13.30 | $13.36 | $11.44 | 20,302,320 |
| 2017-04-06 | $13.30 | $13.87 | $13.29 | $13.68 | $11.72 | 24,978,250 |
| 2017-04-05 | $13.00 | $13.43 | $13.00 | $13.27 | $11.37 | 23,102,490 |
| 2017-04-04 | $12.84 | $12.84 | $12.84 | $12.84 | $11.00 | 0 |
| 2017-04-03 | $12.84 | $12.84 | $12.84 | $12.84 | $11.00 | 0 |
| 2017-03-31 | $13.65 | $13.76 | $12.60 | $12.84 | $11.00 | 38,767,090 |
| 2017-03-30 | $14.20 | $14.92 | $13.88 | $13.90 | $11.91 | 43,230,160 |
| 2017-03-29 | $14.20 | $15.28 | $14.08 | $14.55 | $12.46 | 47,098,140 |
| 2017-03-28 | $14.04 | $14.40 | $13.86 | $14.13 | $12.10 | 25,908,150 |
| 2017-03-27 | $14.44 | $14.89 | $14.11 | $14.28 | $12.23 | 47,809,690 |
| 2017-03-24 | $14.16 | $15.31 | $14.10 | $14.56 | $12.47 | 66,838,180 |
| 2017-03-23 | $13.70 | $14.68 | $13.50 | $14.27 | $12.22 | 56,587,400 |
| 2017-03-22 | $13.66 | $14.17 | $13.55 | $13.71 | $11.74 | 30,449,140 |
| 2017-03-21 | $13.82 | $13.88 | $13.55 | $13.71 | $11.74 | 22,952,070 |
| 2017-03-20 | $13.40 | $14.08 | $13.35 | $13.95 | $11.95 | 41,641,010 |
| 2017-03-17 | $13.28 | $13.79 | $13.10 | $13.53 | $11.59 | 43,169,480 |
| 2017-03-16 | $13.20 | $13.35 | $13.09 | $13.30 | $11.39 | 19,012,140 |
| 2017-03-15 | $13.00 | $13.48 | $12.88 | $13.26 | $11.36 | 23,943,560 |
| 2017-03-14 | $13.07 | $13.32 | $13.04 | $13.08 | $11.20 | 14,572,840 |
| 2017-03-13 | $12.82 | $13.18 | $12.62 | $13.11 | $11.23 | 15,247,600 |
| 2017-03-10 | $12.68 | $12.99 | $12.68 | $12.86 | $11.02 | 13,455,940 |
| 2017-03-09 | $13.11 | $13.16 | $12.70 | $12.71 | $10.89 | 13,649,970 |
| 2017-03-08 | $13.04 | $13.26 | $13.01 | $13.18 | $11.29 | 12,056,970 |
| 2017-03-07 | $13.01 | $13.14 | $12.91 | $13.05 | $11.18 | 10,247,500 |
| 2017-03-06 | $12.88 | $13.20 | $12.82 | $13.10 | $11.22 | 11,937,280 |
| 2017-03-03 | $12.93 | $13.05 | $12.73 | $12.96 | $11.10 | 13,528,150 |
| 2017-03-02 | $13.65 | $13.75 | $13.01 | $13.06 | $11.19 | 29,145,510 |
| 2017-03-01 | $13.36 | $14.15 | $13.35 | $13.75 | $11.78 | 32,391,280 |
| 2017-02-28 | $13.56 | $13.65 | $13.22 | $13.53 | $11.59 | 20,463,320 |
| 2017-02-27 | $13.29 | $13.47 | $13.18 | $13.44 | $11.51 | 15,928,050 |
| 2017-02-24 | $13.59 | $13.59 | $13.16 | $13.36 | $11.44 | 22,991,570 |
| 2017-02-23 | $14.44 | $14.45 | $13.34 | $13.71 | $11.74 | 50,339,340 |
| 2017-02-22 | $13.80 | $14.87 | $13.76 | $14.68 | $12.57 | 67,773,440 |
| 2017-02-21 | $13.78 | $14.20 | $13.64 | $13.77 | $11.80 | 38,010,370 |
| 2017-02-20 | $13.43 | $14.09 | $13.43 | $13.93 | $11.93 | 45,627,050 |
| 2017-02-17 | $13.33 | $13.77 | $13.09 | $13.55 | $11.61 | 41,736,660 |
| 2017-02-16 | $13.45 | $14.10 | $13.45 | $13.55 | $11.61 | 46,992,810 |
| 2017-02-15 | $13.80 | $14.16 | $13.35 | $13.50 | $11.56 | 71,858,300 |
| 2017-02-14 | $13.63 | $15.07 | $13.63 | $14.73 | $12.62 | 87,907,190 |
| 2017-02-13 | $14.60 | $14.70 | $13.37 | $13.70 | $11.74 | 71,124,920 |
| 2017-02-10 | $12.63 | $13.75 | $12.63 | $13.75 | $11.78 | 32,754,640 |
| 2017-02-09 | $12.56 | $13.24 | $12.46 | $12.50 | $10.71 | 48,833,250 |
| 2017-02-08 | $12.06 | $12.71 | $12.00 | $12.70 | $10.88 | 38,295,780 |
| 2017-02-07 | $11.71 | $12.47 | $11.67 | $12.16 | $10.42 | 30,472,180 |
| 2017-02-06 | $11.63 | $11.75 | $11.36 | $11.74 | $10.06 | 12,975,960 |
| 2017-02-03 | $11.56 | $11.84 | $11.56 | $11.66 | $9.99 | 9,772,900 |
| 2017-02-02 | $11.57 | $11.57 | $11.57 | $11.57 | $9.91 | 0 |
| 2017-02-01 | $11.57 | $11.57 | $11.57 | $11.57 | $9.91 | 0 |
| 2017-01-31 | $11.57 | $11.57 | $11.57 | $11.57 | $9.91 | 0 |
| 2017-01-30 | $11.57 | $11.57 | $11.57 | $11.57 | $9.91 | 0 |
| 2017-01-27 | $11.57 | $11.57 | $11.57 | $11.57 | $9.91 | 0 |
| 2017-01-26 | $11.57 | $11.66 | $11.43 | $11.57 | $9.91 | 10,072,530 |
| 2017-01-25 | $11.79 | $11.84 | $11.54 | $11.62 | $9.95 | 13,834,100 |
| 2017-01-24 | $11.62 | $12.35 | $11.51 | $11.88 | $10.18 | 29,297,550 |
| 2017-01-23 | $11.46 | $11.87 | $11.38 | $11.76 | $10.07 | 20,730,340 |
| 2017-01-20 | $11.28 | $11.56 | $11.20 | $11.46 | $9.82 | 15,331,270 |
| 2017-01-19 | $11.13 | $11.41 | $11.04 | $11.29 | $9.67 | 14,880,990 |
| 2017-01-18 | $11.06 | $11.44 | $10.98 | $11.18 | $9.58 | 14,998,870 |
| 2017-01-17 | $10.72 | $11.14 | $10.66 | $11.10 | $9.51 | 13,699,170 |
| 2017-01-16 | $11.23 | $11.35 | $10.37 | $10.84 | $9.29 | 17,481,030 |
| 2017-01-13 | $11.31 | $11.49 | $11.07 | $11.23 | $9.62 | 12,323,890 |
| 2017-01-12 | $11.46 | $11.56 | $11.26 | $11.31 | $9.69 | 14,237,010 |
| 2017-01-11 | $12.00 | $12.04 | $11.50 | $11.52 | $9.87 | 27,589,280 |
| 2017-01-10 | $12.39 | $12.59 | $12.15 | $12.19 | $10.44 | 24,408,990 |
| 2017-01-09 | $12.30 | $12.48 | $12.14 | $12.35 | $10.58 | 24,921,400 |
| 2017-01-06 | $12.66 | $12.90 | $12.45 | $12.48 | $10.69 | 36,464,030 |
| 2017-01-05 | $12.40 | $12.77 | $12.22 | $12.71 | $10.89 | 38,887,170 |
| 2017-01-04 | $12.39 | $12.78 | $12.34 | $12.51 | $10.72 | 41,556,400 |
| 2017-01-03 | $12.01 | $12.68 | $12.01 | $12.56 | $10.76 | 39,921,320 |
| 2017-01-02 | $12.17 | $12.17 | $12.17 | $12.17 | $10.42 | 0 |
| 2016-12-30 | $11.95 | $12.62 | $11.86 | $12.17 | $10.42 | 41,417,150 |
| 2016-12-29 | $11.84 | $12.22 | $11.69 | $12.01 | $10.29 | 28,746,810 |
| 2016-12-28 | $11.90 | $12.37 | $11.84 | $11.96 | $10.24 | 33,477,290 |
| 2016-12-27 | $11.50 | $12.28 | $11.41 | $12.15 | $10.41 | 40,685,580 |
| 2016-12-26 | $11.70 | $11.70 | $11.09 | $11.63 | $9.96 | 40,708,430 |
| 2016-12-23 | $12.09 | $12.65 | $11.82 | $12.07 | $10.34 | 52,260,030 |
| 2016-12-22 | $11.92 | $12.08 | $11.75 | $11.96 | $10.24 | 29,621,380 |
| 2016-12-21 | $11.90 | $12.18 | $11.73 | $12.08 | $10.35 | 36,404,440 |
| 2016-12-20 | $12.45 | $12.50 | $11.66 | $12.03 | $10.30 | 58,447,170 |
| 2016-12-19 | $11.68 | $12.89 | $11.60 | $12.89 | $11.04 | 73,367,010 |
| 2016-12-16 | $12.15 | $12.95 | $11.68 | $11.72 | $10.04 | 78,466,830 |
| 2016-12-15 | $11.80 | $12.12 | $11.28 | $12.12 | $10.38 | 74,736,950 |
| 2016-12-14 | $9.97 | $11.02 | $9.97 | $11.02 | $9.44 | 19,623,330 |
| 2016-12-13 | $9.87 | $10.08 | $9.80 | $10.02 | $8.58 | 5,057,110 |
| 2016-12-12 | $10.40 | $10.44 | $9.80 | $9.86 | $8.45 | 9,884,740 |
| 2016-12-09 | $10.38 | $10.47 | $10.28 | $10.40 | $8.91 | 5,655,540 |
| 2016-12-08 | $10.56 | $10.68 | $10.40 | $10.43 | $8.93 | 9,797,130 |
| 2016-12-07 | $10.42 | $10.59 | $10.36 | $10.58 | $9.06 | 10,907,990 |
| 2016-12-06 | $10.42 | $10.54 | $10.30 | $10.46 | $8.96 | 12,243,090 |
| 2016-12-05 | $10.25 | $10.48 | $10.16 | $10.38 | $8.89 | 5,856,460 |
| 2016-12-02 | $10.49 | $10.63 | $10.29 | $10.34 | $8.86 | 8,324,980 |
| 2016-12-01 | $10.46 | $10.51 | $10.40 | $10.51 | $9.00 | 7,159,130 |
| 2016-11-30 | $10.44 | $10.49 | $10.39 | $10.44 | $8.94 | 6,993,030 |
| 2016-11-29 | $10.58 | $10.69 | $10.41 | $10.46 | $8.96 | 8,652,620 |
| 2016-11-28 | $10.55 | $10.71 | $10.50 | $10.62 | $9.10 | 9,570,070 |
| 2016-11-25 | $10.46 | $10.55 | $10.28 | $10.50 | $8.99 | 9,952,650 |
| 2016-11-24 | $10.60 | $10.63 | $10.49 | $10.52 | $9.01 | 5,771,090 |
| 2016-11-23 | $10.74 | $10.75 | $10.60 | $10.60 | $9.08 | 7,901,330 |
| 2016-11-22 | $10.52 | $10.73 | $10.52 | $10.71 | $9.17 | 12,599,820 |
| 2016-11-21 | $10.42 | $10.59 | $10.42 | $10.55 | $9.04 | 7,545,980 |
| 2016-11-18 | $10.62 | $10.64 | $10.47 | $10.48 | $8.98 | 8,833,970 |
| 2016-11-17 | $10.75 | $10.75 | $10.54 | $10.61 | $9.09 | 9,487,330 |
| 2016-11-16 | $10.64 | $10.84 | $10.57 | $10.79 | $9.24 | 13,139,750 |
| 2016-11-15 | $10.66 | $10.74 | $10.53 | $10.63 | $9.11 | 8,309,360 |
| 2016-11-14 | $10.60 | $10.73 | $10.52 | $10.70 | $9.17 | 15,635,830 |
| 2016-11-11 | $10.42 | $10.56 | $10.38 | $10.55 | $9.04 | 11,980,810 |
| 2016-11-10 | $10.28 | $10.46 | $10.28 | $10.41 | $8.92 | 9,819,810 |
| 2016-11-09 | $10.31 | $10.33 | $10.02 | $10.23 | $8.76 | 9,168,190 |
| 2016-11-08 | $10.42 | $10.44 | $10.27 | $10.30 | $8.82 | 6,681,040 |
| 2016-11-07 | $10.36 | $10.50 | $10.31 | $10.37 | $8.88 | 8,203,810 |
| 2016-11-04 | $10.31 | $10.38 | $10.26 | $10.34 | $8.86 | 7,771,860 |
| 2016-11-03 | $10.14 | $10.35 | $10.10 | $10.30 | $8.82 | 10,067,300 |
| 2016-11-02 | $10.18 | $10.28 | $10.14 | $10.15 | $8.69 | 5,995,540 |
| 2016-11-01 | $10.13 | $10.25 | $10.10 | $10.22 | $8.75 | 7,698,100 |
| 2016-10-31 | $10.00 | $10.14 | $9.96 | $10.13 | $8.68 | 0 |
| 2016-10-28 | $10.15 | $10.29 | $10.01 | $10.03 | $8.59 | 7,314,130 |
| 2016-10-27 | $10.21 | $10.21 | $10.13 | $10.15 | $8.69 | 5,009,910 |
| 2016-10-26 | $10.31 | $10.31 | $10.15 | $10.18 | $8.72 | 8,384,560 |
| 2016-10-25 | $10.26 | $10.55 | $10.21 | $10.29 | $8.81 | 11,556,740 |
| 2016-10-24 | $10.10 | $10.27 | $10.07 | $10.22 | $8.75 | 9,958,320 |
| 2016-10-21 | $10.12 | $10.16 | $9.95 | $10.10 | $8.65 | 6,226,950 |
| 2016-10-20 | $10.11 | $10.20 | $10.07 | $10.11 | $8.66 | 7,227,480 |
| 2016-10-19 | $10.16 | $10.21 | $10.07 | $10.12 | $8.67 | 8,409,410 |
| 2016-10-18 | $9.90 | $10.15 | $9.90 | $10.13 | $8.68 | 9,190,720 |
| 2016-10-17 | $10.03 | $10.23 | $9.94 | $9.95 | $8.52 | 12,151,850 |
| 2016-10-14 | $9.81 | $9.96 | $9.79 | $9.89 | $8.47 | 4,507,550 |
| 2016-10-13 | $9.84 | $9.98 | $9.79 | $9.86 | $8.45 | 5,690,570 |
| 2016-10-12 | $9.78 | $9.85 | $9.73 | $9.84 | $8.43 | 4,260,210 |
| 2016-10-11 | $9.73 | $9.80 | $9.70 | $9.79 | $8.39 | 5,918,320 |
| 2016-10-10 | $9.67 | $9.74 | $9.60 | $9.73 | $8.33 | 5,536,580 |
| 2016-10-07 | $9.62 | $9.62 | $9.62 | $9.62 | $8.24 | 0 |
| 2016-10-06 | $9.62 | $9.62 | $9.62 | $9.62 | $8.24 | 0 |
| 2016-10-05 | $9.62 | $9.62 | $9.62 | $9.62 | $8.24 | 0 |
| 2016-10-04 | $9.62 | $9.62 | $9.62 | $9.62 | $8.24 | 0 |
| 2016-10-03 | $9.62 | $9.62 | $9.62 | $9.62 | $8.24 | 0 |
| 2016-09-30 | $9.59 | $9.63 | $9.48 | $9.62 | $8.24 | 3,148,790 |
| 2016-09-29 | $9.55 | $9.68 | $9.51 | $9.59 | $8.21 | 4,413,270 |
| 2016-09-28 | $9.53 | $9.55 | $9.46 | $9.51 | $8.15 | 2,426,870 |
| 2016-09-27 | $9.45 | $9.49 | $9.34 | $9.48 | $8.12 | 3,425,770 |
| 2016-09-26 | $9.62 | $9.70 | $9.42 | $9.44 | $8.09 | 3,666,080 |
| 2016-09-23 | $9.64 | $9.74 | $9.59 | $9.64 | $8.26 | 4,135,280 |
| 2016-09-22 | $9.63 | $9.69 | $9.59 | $9.61 | $8.23 | 3,367,160 |
| 2016-09-21 | $9.63 | $9.64 | $9.57 | $9.58 | $8.21 | 2,930,500 |
| 2016-09-20 | $9.58 | $9.64 | $9.54 | $9.60 | $8.22 | 3,548,750 |
| 2016-09-19 | $9.53 | $9.62 | $9.53 | $9.58 | $8.21 | 3,025,510 |
| 2016-09-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.15 | 0 |
| 2016-09-15 | $9.51 | $9.51 | $9.51 | $9.51 | $8.15 | 0 |
| 2016-09-14 | $9.49 | $9.59 | $9.37 | $9.51 | $8.15 | 4,837,390 |
| 2016-09-13 | $9.50 | $9.56 | $9.43 | $9.49 | $8.13 | 4,183,880 |
| 2016-09-12 | $9.59 | $9.63 | $9.43 | $9.48 | $8.12 | 6,003,460 |
| 2016-09-09 | $9.93 | $9.93 | $9.77 | $9.79 | $8.39 | 7,038,990 |
| 2016-09-08 | $9.82 | $9.97 | $9.81 | $9.92 | $8.50 | 10,416,460 |
| 2016-09-07 | $9.90 | $9.96 | $9.79 | $9.82 | $8.41 | 18,270,310 |
| 2016-09-06 | $9.93 | $10.05 | $9.76 | $10.03 | $8.59 | 5,808,430 |
| 2016-09-05 | $9.82 | $10.05 | $9.82 | $9.95 | $8.52 | 4,096,050 |
| 2016-09-02 | $9.93 | $9.98 | $9.77 | $9.84 | $8.43 | 4,380,850 |
| 2016-09-01 | $10.10 | $10.12 | $9.88 | $9.90 | $8.48 | 4,728,400 |
| 2016-08-31 | $9.92 | $10.14 | $9.91 | $10.10 | $8.65 | 8,231,600 |
| 2016-08-30 | $10.02 | $10.03 | $9.91 | $9.93 | $8.51 | 3,869,570 |
| 2016-08-29 | $9.98 | $10.04 | $9.94 | $10.00 | $8.57 | 5,325,480 |
| 2016-08-26 | $10.06 | $10.11 | $9.86 | $10.00 | $8.57 | 7,301,920 |
| 2016-08-25 | $9.99 | $10.15 | $9.86 | $10.07 | $8.63 | 8,358,700 |
| 2016-08-24 | $10.15 | $10.18 | $9.94 | $10.01 | $8.57 | 14,106,830 |
| 2016-08-23 | $11.00 | $11.23 | $10.23 | $10.25 | $8.78 | 38,955,720 |
| 2016-08-22 | $10.92 | $11.11 | $10.73 | $10.75 | $9.21 | 8,979,830 |
| 2016-08-19 | $10.79 | $11.10 | $10.73 | $10.92 | $9.35 | 10,674,000 |
| 2016-08-18 | $10.87 | $11.03 | $10.69 | $10.78 | $9.23 | 13,739,990 |
| 2016-08-17 | $10.66 | $11.13 | $10.58 | $10.94 | $9.37 | 16,056,150 |
| 2016-08-16 | $10.33 | $10.90 | $10.33 | $10.70 | $9.17 | 19,639,210 |
| 2016-08-15 | $10.06 | $10.40 | $10.06 | $10.36 | $8.87 | 15,808,650 |
| 2016-08-12 | $9.99 | $10.18 | $9.95 | $10.12 | $8.67 | 6,470,160 |
| 2016-08-11 | $10.26 | $10.26 | $9.96 | $9.98 | $8.55 | 8,581,010 |
| 2016-08-10 | $10.32 | $10.37 | $10.18 | $10.26 | $8.79 | 10,990,700 |
| 2016-08-09 | $10.21 | $10.47 | $10.20 | $10.30 | $8.82 | 14,008,430 |
| 2016-08-08 | $9.94 | $10.38 | $9.87 | $10.34 | $8.86 | 16,981,440 |
| 2016-08-05 | $10.08 | $10.10 | $9.91 | $9.92 | $8.50 | 13,015,890 |
| 2016-08-04 | $9.80 | $10.14 | $9.74 | $10.11 | $8.66 | 15,616,530 |
| 2016-08-03 | $9.49 | $9.96 | $9.48 | $9.91 | $8.49 | 11,942,750 |
| 2016-08-02 | $9.56 | $9.63 | $9.35 | $9.53 | $8.16 | 4,984,170 |
| 2016-08-01 | $9.56 | $9.63 | $9.43 | $9.58 | $8.21 | 3,583,620 |
| 2016-07-29 | $9.54 | $9.65 | $9.46 | $9.53 | $8.16 | 3,671,360 |
| 2016-07-28 | $9.59 | $9.64 | $9.51 | $9.62 | $8.24 | 4,872,200 |
| 2016-07-27 | $9.97 | $9.99 | $9.48 | $9.56 | $8.19 | 9,804,610 |
| 2016-07-26 | $9.82 | $10.07 | $9.78 | $9.95 | $8.52 | 7,015,490 |
| 2016-07-25 | $9.62 | $9.80 | $9.56 | $9.78 | $8.38 | 7,891,510 |
| 2016-07-22 | $9.78 | $9.85 | $9.62 | $9.64 | $8.26 | 4,282,170 |
| 2016-07-21 | $9.86 | $9.99 | $9.72 | $9.77 | $8.37 | 5,657,400 |
| 2016-07-20 | $9.94 | $9.95 | $9.84 | $9.92 | $8.50 | 5,171,570 |
| 2016-07-19 | $9.84 | $9.92 | $9.73 | $9.88 | $8.46 | 5,500,480 |
| 2016-07-18 | $9.82 | $10.10 | $9.68 | $9.93 | $8.51 | 10,067,780 |
| 2016-07-15 | $10.02 | $10.28 | $9.76 | $9.79 | $8.39 | 12,117,190 |
| 2016-07-14 | $9.68 | $9.75 | $9.63 | $9.69 | $8.30 | 4,571,680 |
| 2016-07-13 | $9.83 | $9.94 | $9.69 | $9.74 | $8.34 | 9,167,990 |
| 2016-07-12 | $9.43 | $9.92 | $9.42 | $9.89 | $8.47 | 14,703,510 |
| 2016-07-11 | $9.46 | $9.56 | $9.42 | $9.42 | $8.07 | 4,614,410 |
| 2016-07-08 | $9.49 | $9.56 | $9.43 | $9.50 | $8.14 | 3,499,220 |
| 2016-07-07 | $9.58 | $9.69 | $9.41 | $9.50 | $8.14 | 6,808,700 |
| 2016-07-06 | $9.40 | $9.67 | $9.31 | $9.55 | $8.18 | 9,643,470 |
| 2016-07-05 | $9.34 | $9.58 | $9.31 | $9.43 | $8.08 | 12,600,310 |
| 2016-07-04 | $8.87 | $9.33 | $8.85 | $9.32 | $7.98 | 11,488,160 |
| 2016-07-01 | $9.00 | $9.05 | $8.93 | $8.96 | $7.67 | 3,748,540 |
| 2016-06-30 | $9.02 | $9.06 | $8.94 | $9.02 | $7.73 | 5,533,680 |
| 2016-06-29 | $9.00 | $9.13 | $8.97 | $9.02 | $7.73 | 7,204,120 |
| 2016-06-28 | $8.82 | $9.02 | $8.76 | $9.00 | $7.71 | 7,561,850 |
| 2016-06-27 | $8.74 | $8.92 | $8.68 | $8.90 | $7.62 | 4,703,790 |
| 2016-06-24 | $8.87 | $8.99 | $8.58 | $8.78 | $7.52 | 6,003,830 |
| 2016-06-23 | $9.02 | $9.04 | $8.85 | $8.89 | $7.61 | 4,471,460 |
| 2016-06-22 | $8.89 | $9.02 | $8.85 | $9.01 | $7.72 | 4,579,170 |
| 2016-06-21 | $8.90 | $9.00 | $8.84 | $8.87 | $7.60 | 5,397,860 |
| 2016-06-20 | $8.93 | $8.95 | $8.75 | $8.88 | $7.61 | 6,148,340 |
| 2016-06-17 | $9.06 | $9.07 | $8.95 | $9.00 | $7.71 | 7,588,530 |
| 2016-06-16 | $9.09 | $9.15 | $8.93 | $8.96 | $7.67 | 9,749,140 |
| 2016-06-15 | $8.65 | $9.22 | $8.62 | $9.15 | $7.84 | 15,043,760 |
| 2016-06-14 | $8.94 | $8.98 | $8.60 | $8.84 | $7.57 | 11,173,710 |
| 2016-06-13 | $8.60 | $9.08 | $8.56 | $8.90 | $7.62 | 17,265,660 |
| 2016-06-10 | $8.68 | $8.68 | $8.68 | $8.68 | $7.44 | 0 |
| 2016-06-09 | $8.68 | $8.68 | $8.68 | $8.68 | $7.44 | 0 |
| 2016-06-08 | $8.76 | $8.76 | $8.59 | $8.68 | $7.44 | 4,472,740 |
| 2016-06-07 | $8.85 | $8.85 | $8.69 | $8.75 | $7.50 | 5,087,180 |
| 2016-06-06 | $8.91 | $8.94 | $8.76 | $8.83 | $7.56 | 4,807,600 |
| 2016-06-03 | $8.86 | $8.94 | $8.80 | $8.86 | $7.59 | 7,496,070 |
| 2016-06-02 | $8.83 | $8.90 | $8.77 | $8.86 | $7.59 | 6,308,740 |
| 2016-06-01 | $8.79 | $8.79 | $8.79 | $8.79 | $7.53 | 0 |
| 2016-05-31 | $8.48 | $8.80 | $8.48 | $8.79 | $7.53 | 9,702,690 |
| 2016-05-30 | $8.53 | $8.55 | $8.42 | $8.46 | $7.25 | 2,864,110 |
| 2016-05-27 | $8.50 | $8.71 | $8.40 | $8.55 | $7.32 | 5,413,850 |
| 2016-05-26 | $8.55 | $8.60 | $8.32 | $8.50 | $7.26 | 4,462,380 |
| 2016-05-25 | $8.67 | $8.67 | $8.52 | $8.56 | $7.32 | 2,463,800 |
| 2016-05-24 | $8.63 | $8.63 | $8.51 | $8.56 | $7.32 | 3,067,880 |
| 2016-05-23 | $8.55 | $8.67 | $8.53 | $8.65 | $7.39 | 4,561,390 |
| 2016-05-20 | $8.33 | $8.50 | $8.30 | $8.49 | $7.26 | 3,644,940 |
| 2016-05-19 | $8.49 | $8.60 | $8.40 | $8.41 | $7.19 | 7,022,630 |
| 2016-05-18 | $8.73 | $8.73 | $8.36 | $8.47 | $7.24 | 4,911,370 |
| 2016-05-17 | $8.74 | $8.84 | $8.63 | $8.74 | $7.47 | 4,514,550 |
| 2016-05-16 | $8.70 | $8.76 | $8.54 | $8.75 | $7.48 | 4,002,330 |
| 2016-05-13 | $8.58 | $8.77 | $8.56 | $8.62 | $7.37 | 3,445,720 |
| 2016-05-12 | $8.62 | $8.67 | $8.35 | $8.64 | $7.38 | 5,018,350 |
| 2016-05-11 | $8.88 | $8.88 | $8.69 | $8.74 | $7.47 | 4,856,410 |
| 2016-05-10 | $8.74 | $8.88 | $8.71 | $8.81 | $7.53 | 4,296,240 |
| 2016-05-09 | $9.08 | $9.19 | $8.69 | $8.79 | $7.51 | 8,631,200 |
| 2016-05-06 | $9.76 | $9.77 | $9.18 | $9.19 | $7.85 | 13,843,070 |
| 2016-05-05 | $9.50 | $9.74 | $9.47 | $9.72 | $8.31 | 10,616,830 |
| 2016-05-04 | $9.48 | $9.67 | $9.45 | $9.50 | $8.12 | 8,562,320 |
| 2016-05-03 | $9.30 | $9.54 | $9.25 | $9.53 | $8.14 | 8,990,590 |
| 2016-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $7.96 | 0 |
| 2016-04-29 | $9.22 | $9.35 | $9.22 | $9.31 | $7.96 | 4,713,030 |
| 2016-04-28 | $9.51 | $9.53 | $9.16 | $9.34 | $7.98 | 9,117,200 |
| 2016-04-27 | $9.68 | $9.72 | $9.51 | $9.55 | $8.16 | 6,894,570 |
| 2016-04-26 | $9.46 | $9.67 | $9.43 | $9.66 | $8.26 | 5,431,040 |
| 2016-04-25 | $9.58 | $9.58 | $9.35 | $9.48 | $8.10 | 5,173,660 |
| 2016-04-22 | $9.40 | $9.65 | $9.40 | $9.58 | $8.19 | 6,051,160 |
| 2016-04-21 | $9.55 | $9.71 | $9.42 | $9.47 | $8.09 | 9,192,400 |
| 2016-04-20 | $10.08 | $10.14 | $9.34 | $9.56 | $8.17 | 13,183,450 |
| 2016-04-19 | $10.18 | $10.18 | $9.86 | $10.13 | $8.66 | 11,388,240 |
| 2016-04-18 | $10.48 | $10.48 | $10.01 | $10.08 | $8.61 | 14,399,840 |
| 2016-04-15 | $10.36 | $10.63 | $10.20 | $10.57 | $9.03 | 12,510,200 |
| 2016-04-14 | $10.40 | $10.44 | $10.23 | $10.41 | $8.90 | 10,935,630 |
| 2016-04-13 | $10.08 | $10.37 | $10.08 | $10.24 | $8.75 | 16,655,780 |
| 2016-04-12 | $9.86 | $10.09 | $9.78 | $10.02 | $8.56 | 11,019,200 |
| 2016-04-11 | $9.75 | $10.05 | $9.75 | $9.88 | $8.44 | 11,577,110 |
| 2016-04-08 | $9.65 | $9.88 | $9.56 | $9.67 | $8.26 | 9,052,150 |
| 2016-04-07 | $9.86 | $10.06 | $9.71 | $9.78 | $8.36 | 9,544,310 |
| 2016-04-06 | $9.90 | $10.18 | $9.80 | $9.88 | $8.44 | 15,649,730 |
| 2016-04-05 | $9.85 | $10.09 | $9.71 | $9.99 | $8.54 | 20,238,590 |
| 2016-04-04 | $9.87 | $9.87 | $9.87 | $9.87 | $8.43 | 0 |
| 2016-04-01 | $9.57 | $9.90 | $9.45 | $9.87 | $8.43 | 19,470,710 |
| 2016-03-31 | $9.41 | $9.74 | $9.40 | $9.59 | $8.20 | 22,368,750 |
| 2016-03-30 | $9.10 | $9.37 | $9.06 | $9.35 | $7.99 | 11,043,710 |
| 2016-03-29 | $9.31 | $9.32 | $8.94 | $9.03 | $7.72 | 14,912,490 |
| 2016-03-28 | $9.40 | $9.62 | $9.27 | $9.35 | $7.99 | 12,136,280 |
| 2016-03-25 | $9.27 | $9.40 | $9.20 | $9.39 | $8.02 | 9,186,330 |
| 2016-03-24 | $9.43 | $9.44 | $9.20 | $9.23 | $7.89 | 13,315,310 |
| 2016-03-23 | $9.43 | $9.60 | $9.35 | $9.55 | $8.16 | 11,850,290 |
| 2016-03-22 | $9.67 | $9.67 | $9.42 | $9.43 | $8.06 | 11,865,130 |
| 2016-03-21 | $9.57 | $9.77 | $9.48 | $9.68 | $8.27 | 17,743,570 |
| 2016-03-18 | $9.28 | $9.54 | $9.23 | $9.49 | $8.11 | 13,284,710 |
| 2016-03-17 | $9.00 | $9.27 | $9.00 | $9.26 | $7.91 | 9,554,590 |
| 2016-03-16 | $9.15 | $9.29 | $8.94 | $9.01 | $7.70 | 7,783,420 |
| 2016-03-15 | $9.18 | $9.22 | $9.06 | $9.17 | $7.84 | 7,240,050 |
| 2016-03-14 | $8.97 | $9.34 | $8.89 | $9.18 | $7.85 | 10,584,390 |
| 2016-03-11 | $8.74 | $8.89 | $8.63 | $8.82 | $7.54 | 7,067,960 |
| 2016-03-10 | $9.10 | $9.15 | $8.80 | $8.86 | $7.57 | 7,197,360 |
| 2016-03-09 | $9.26 | $9.32 | $8.99 | $9.04 | $7.73 | 10,219,290 |
| 2016-03-08 | $9.50 | $9.56 | $9.01 | $9.52 | $8.14 | 14,306,010 |
| 2016-03-07 | $9.39 | $9.59 | $9.23 | $9.58 | $8.19 | 16,202,730 |
| 2016-03-04 | $9.60 | $9.77 | $8.98 | $9.24 | $7.90 | 20,136,750 |
| 2016-03-03 | $9.61 | $9.93 | $9.48 | $9.53 | $8.14 | 20,659,010 |
| 2016-03-02 | $8.80 | $9.72 | $8.76 | $9.72 | $8.31 | 26,167,900 |
| 2016-03-01 | $8.50 | $8.87 | $8.46 | $8.84 | $7.55 | 10,589,030 |
| 2016-02-29 | $9.02 | $9.02 | $8.33 | $8.45 | $7.22 | 12,041,930 |
| 2016-02-26 | $8.96 | $9.13 | $8.63 | $9.07 | $7.75 | 13,534,630 |
| 2016-02-25 | $9.77 | $9.79 | $8.90 | $8.90 | $7.61 | 18,555,560 |
| 2016-02-24 | $9.52 | $10.26 | $9.47 | $9.89 | $8.45 | 21,094,570 |
| 2016-02-23 | $9.53 | $9.71 | $9.34 | $9.51 | $8.13 | 14,476,290 |
| 2016-02-22 | $9.20 | $9.74 | $9.14 | $9.56 | $8.17 | 26,009,420 |
| 2016-02-19 | $9.03 | $9.15 | $8.93 | $9.09 | $7.77 | 12,166,490 |
| 2016-02-18 | $9.15 | $9.38 | $9.00 | $9.10 | $7.78 | 19,647,980 |
| 2016-02-17 | $8.73 | $9.23 | $8.73 | $9.18 | $7.85 | 23,160,210 |
| 2016-02-16 | $8.44 | $8.87 | $8.42 | $8.84 | $7.55 | 16,478,810 |
| 2016-02-15 | $8.22 | $8.48 | $8.20 | $8.36 | $7.14 | 10,510,840 |
| 2016-02-12 | $8.58 | $8.58 | $8.58 | $8.58 | $7.33 | 0 |
| 2016-02-11 | $8.58 | $8.58 | $8.58 | $8.58 | $7.33 | 0 |
| 2016-02-10 | $8.58 | $8.58 | $8.58 | $8.58 | $7.33 | 0 |
| 2016-02-09 | $8.58 | $8.58 | $8.58 | $8.58 | $7.33 | 0 |
| 2016-02-08 | $8.58 | $8.58 | $8.58 | $8.58 | $7.33 | 0 |
| 2016-02-05 | $8.79 | $8.88 | $8.55 | $8.58 | $7.33 | 10,739,820 |
| 2016-02-04 | $8.60 | $8.85 | $8.59 | $8.83 | $7.55 | 16,025,350 |
| 2016-02-03 | $8.50 | $8.86 | $8.30 | $8.64 | $7.38 | 16,739,760 |
| 2016-02-02 | $8.29 | $8.67 | $8.29 | $8.61 | $7.36 | 12,863,280 |
| 2016-02-01 | $8.67 | $8.92 | $8.16 | $8.38 | $7.16 | 19,871,460 |
| 2016-01-29 | $8.60 | $9.09 | $8.12 | $8.68 | $7.42 | 26,901,830 |
| 2016-01-28 | $9.51 | $9.57 | $8.81 | $8.81 | $7.53 | 26,931,720 |
| 2016-01-27 | $9.91 | $10.14 | $9.22 | $9.79 | $8.37 | 42,214,420 |
| 2016-01-26 | $10.01 | $10.47 | $9.80 | $10.24 | $8.75 | 60,699,540 |
| 2016-01-25 | $8.76 | $9.52 | $8.68 | $9.52 | $8.14 | 14,061,370 |
| 2016-01-22 | $8.61 | $8.69 | $8.40 | $8.65 | $7.39 | 5,674,690 |
| 2016-01-21 | $8.60 | $8.85 | $8.49 | $8.52 | $7.28 | 5,801,210 |
| 2016-01-20 | $8.92 | $9.02 | $8.60 | $8.76 | $7.49 | 8,761,420 |
| 2016-01-19 | $8.64 | $8.95 | $8.52 | $8.92 | $7.62 | 7,151,310 |
| 2016-01-18 | $8.47 | $8.81 | $8.31 | $8.60 | $7.35 | 6,361,110 |
| 2016-01-15 | $9.21 | $9.25 | $8.40 | $8.56 | $7.32 | 7,164,620 |
| 2016-01-14 | $8.81 | $9.33 | $8.71 | $9.32 | $7.96 | 7,993,320 |
| 2016-01-13 | $9.40 | $9.55 | $9.11 | $9.12 | $7.79 | 5,756,590 |
| 2016-01-12 | $9.39 | $9.44 | $9.08 | $9.32 | $7.96 | 5,668,550 |
| 2016-01-11 | $9.52 | $10.25 | $9.20 | $9.24 | $7.90 | 16,189,680 |
| 2016-01-08 | $9.60 | $9.96 | $8.90 | $9.82 | $8.39 | 12,766,310 |
| 2016-01-07 | $10.22 | $10.22 | $9.20 | $9.20 | $7.86 | 2,636,800 |
| 2016-01-06 | $9.90 | $10.25 | $9.82 | $10.22 | $8.73 | 10,701,530 |
| 2016-01-05 | $9.55 | $10.05 | $9.46 | $9.76 | $8.34 | 11,725,570 |
| 2016-01-04 | $11.18 | $11.26 | $10.08 | $10.09 | $8.62 | 9,834,960 |
| 2016-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $9.57 | 0 |
| 2015-12-31 | $11.47 | $11.52 | $11.16 | $11.20 | $9.57 | 10,917,020 |
| 2015-12-30 | $11.40 | $11.60 | $11.31 | $11.47 | $9.80 | 11,421,300 |
| 2015-12-29 | $11.39 | $11.41 | $11.23 | $11.40 | $9.74 | 5,171,900 |
| 2015-12-28 | $11.51 | $11.78 | $11.27 | $11.29 | $9.65 | 12,493,440 |
| 2015-12-25 | $11.40 | $11.55 | $11.38 | $11.51 | $9.84 | 6,469,250 |
| 2015-12-24 | $11.65 | $11.75 | $11.28 | $11.38 | $9.73 | 10,448,750 |
| 2015-12-23 | $11.84 | $11.92 | $11.65 | $11.68 | $9.98 | 11,164,240 |
| 2015-12-22 | $11.67 | $11.94 | $11.55 | $11.86 | $10.14 | 14,324,020 |
| 2015-12-21 | $11.65 | $11.68 | $11.34 | $11.65 | $9.96 | 12,846,650 |
| 2015-12-18 | $11.82 | $12.01 | $11.56 | $11.63 | $9.94 | 11,435,120 |
| 2015-12-17 | $11.65 | $11.86 | $11.60 | $11.82 | $10.10 | 11,848,820 |
| 2015-12-16 | $11.66 | $11.78 | $11.54 | $11.58 | $9.90 | 13,462,000 |
| 2015-12-15 | $11.60 | $11.87 | $11.44 | $11.73 | $10.02 | 15,742,110 |
| 2015-12-14 | $11.20 | $11.66 | $11.12 | $11.63 | $9.94 | 11,674,750 |
| 2015-12-11 | $11.24 | $11.35 | $11.08 | $11.33 | $9.68 | 6,812,970 |
| 2015-12-10 | $11.66 | $11.76 | $11.15 | $11.24 | $9.61 | 14,312,370 |
| 2015-12-09 | $11.62 | $12.09 | $11.59 | $11.75 | $10.04 | 10,573,740 |
| 2015-12-08 | $12.00 | $12.03 | $11.66 | $11.67 | $9.97 | 13,561,210 |
| 2015-12-07 | $12.39 | $12.40 | $11.98 | $12.14 | $10.37 | 16,668,040 |
| 2015-12-04 | $12.92 | $12.94 | $12.20 | $12.42 | $10.61 | 20,813,080 |
| 2015-12-03 | $12.85 | $13.41 | $12.78 | $13.00 | $11.11 | 20,482,820 |
| 2015-12-02 | $12.57 | $13.68 | $12.50 | $12.98 | $11.09 | 36,504,970 |
| 2015-12-01 | $12.00 | $12.86 | $11.93 | $12.44 | $10.63 | 15,823,560 |
| 2015-11-30 | $12.25 | $12.43 | $11.00 | $12.18 | $10.41 | 18,013,100 |
| 2015-11-27 | $13.43 | $13.64 | $12.10 | $12.10 | $10.34 | 19,817,460 |
| 2015-11-26 | $12.98 | $13.76 | $12.95 | $13.44 | $11.49 | 24,544,700 |
| 2015-11-25 | $12.75 | $13.46 | $12.69 | $12.95 | $11.07 | 20,528,690 |
| 2015-11-24 | $12.38 | $13.36 | $12.32 | $12.95 | $11.07 | 30,103,660 |
| 2015-11-23 | $12.40 | $12.91 | $11.92 | $12.54 | $10.72 | 31,422,660 |
| 2015-11-20 | $12.13 | $12.31 | $11.71 | $12.07 | $10.31 | 26,177,970 |
| 2015-11-19 | $11.96 | $12.23 | $11.58 | $12.11 | $10.35 | 25,217,730 |
| 2015-11-18 | $12.15 | $12.90 | $11.86 | $12.09 | $10.33 | 27,342,820 |
| 2015-11-17 | $12.15 | $12.76 | $11.99 | $12.30 | $10.51 | 33,907,270 |
| 2015-11-16 | $11.90 | $12.09 | $11.60 | $11.97 | $10.23 | 21,867,330 |
| 2015-11-13 | $11.89 | $12.89 | $11.88 | $12.11 | $10.35 | 37,534,070 |
| 2015-11-12 | $12.40 | $12.55 | $11.90 | $12.18 | $10.41 | 36,814,910 |
| 2015-11-11 | $11.90 | $12.68 | $11.70 | $12.68 | $10.84 | 58,578,190 |
| 2015-11-10 | $11.79 | $12.28 | $11.32 | $11.53 | $9.85 | 61,994,090 |
| 2015-11-09 | $10.23 | $11.25 | $10.17 | $11.25 | $9.61 | 46,300,740 |
| 2015-11-06 | $10.15 | $10.38 | $10.07 | $10.23 | $8.74 | 24,864,290 |
| 2015-11-05 | $9.90 | $10.43 | $9.85 | $10.21 | $8.73 | 30,594,410 |
| 2015-11-04 | $9.32 | $9.86 | $9.32 | $9.81 | $8.38 | 15,420,920 |
| 2015-11-03 | $9.37 | $9.43 | $9.19 | $9.29 | $7.94 | 7,035,820 |
| 2015-11-02 | $9.42 | $9.63 | $9.27 | $9.30 | $7.95 | 10,981,520 |
| 2015-10-30 | $9.82 | $9.82 | $9.53 | $9.63 | $8.23 | 13,082,200 |
| 2015-10-29 | $9.69 | $9.95 | $9.62 | $9.86 | $8.43 | 17,650,460 |
| 2015-10-28 | $9.70 | $9.85 | $9.57 | $9.61 | $8.21 | 14,866,040 |
| 2015-10-27 | $9.90 | $9.92 | $9.08 | $9.78 | $8.36 | 17,556,460 |
| 2015-10-26 | $9.88 | $10.07 | $9.78 | $9.97 | $8.52 | 19,931,660 |
| 2015-10-23 | $9.76 | $9.85 | $9.53 | $9.78 | $8.36 | 22,388,030 |
| 2015-10-22 | $9.43 | $9.78 | $9.22 | $9.67 | $8.26 | 29,697,000 |
| 2015-10-21 | $10.51 | $10.56 | $9.54 | $9.54 | $8.15 | 30,151,890 |
| 2015-10-20 | $10.32 | $10.63 | $10.07 | $10.60 | $9.06 | 30,644,460 |
| 2015-10-19 | $10.53 | $10.69 | $10.14 | $10.36 | $8.85 | 36,224,410 |
| 2015-10-16 | $9.91 | $10.89 | $9.88 | $10.75 | $9.19 | 52,518,170 |
| 2015-10-15 | $9.69 | $9.95 | $9.55 | $9.90 | $8.46 | 26,877,450 |
| 2015-10-14 | $9.72 | $9.88 | $9.53 | $9.63 | $8.23 | 21,694,260 |
| 2015-10-13 | $9.53 | $9.88 | $9.39 | $9.78 | $8.36 | 27,044,930 |
| 2015-10-12 | $9.13 | $9.80 | $9.08 | $9.63 | $8.23 | 29,054,720 |
| 2015-10-09 | $8.92 | $9.18 | $8.86 | $9.09 | $7.77 | 17,618,950 |
| 2015-10-08 | $8.90 | $9.07 | $8.80 | $8.94 | $7.64 | 16,510,150 |
| 2015-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 0 |
| 2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 0 |
| 2015-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 0 |
| 2015-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 0 |
| 2015-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 0 |
| 2015-09-30 | $8.86 | $8.97 | $8.56 | $8.61 | $7.36 | 15,151,420 |
| 2015-09-29 | $9.19 | $9.32 | $8.65 | $8.84 | $7.55 | 19,868,170 |
| 2015-09-28 | $9.30 | $9.45 | $8.86 | $9.43 | $8.06 | 18,738,470 |
| 2015-09-25 | $9.60 | $9.87 | $9.05 | $9.24 | $7.90 | 24,091,540 |
| 2015-09-24 | $9.60 | $9.87 | $9.35 | $9.64 | $8.24 | 33,209,420 |
| 2015-09-23 | $9.12 | $10.18 | $8.98 | $9.80 | $8.37 | 71,968,610 |
| 2015-09-22 | $8.74 | $9.40 | $8.68 | $9.30 | $7.95 | 35,435,820 |
| 2015-09-21 | $7.99 | $8.83 | $7.94 | $8.82 | $7.54 | 30,693,010 |
| 2015-09-18 | $8.13 | $8.25 | $7.84 | $8.09 | $6.91 | 17,352,190 |
| 2015-09-17 | $8.30 | $8.67 | $8.10 | $8.12 | $6.94 | 29,499,580 |
| 2015-09-16 | $7.71 | $8.49 | $7.69 | $8.41 | $7.19 | 20,120,680 |
| 2015-09-15 | $8.30 | $8.50 | $7.72 | $7.72 | $6.60 | 21,194,170 |
| 2015-09-14 | $9.75 | $9.98 | $8.58 | $8.58 | $7.33 | 27,582,610 |
| 2015-09-11 | $9.42 | $9.65 | $9.24 | $9.53 | $8.14 | 18,412,690 |
| 2015-09-10 | $9.51 | $9.80 | $9.40 | $9.45 | $8.08 | 19,258,490 |
| 2015-09-09 | $9.50 | $9.95 | $9.33 | $9.79 | $8.37 | 31,511,850 |
| 2015-09-08 | $8.94 | $9.60 | $8.81 | $9.51 | $8.13 | 23,905,560 |
| 2015-09-07 | $8.90 | $9.40 | $8.55 | $9.06 | $7.74 | 28,380,080 |
| 2015-09-04 | $8.69 | $8.69 | $8.69 | $8.69 | $7.43 | 0 |
| 2015-09-03 | $8.69 | $8.69 | $8.69 | $8.69 | $7.43 | 0 |
| 2015-09-02 | $8.66 | $10.07 | $8.61 | $8.69 | $7.43 | 32,607,280 |
| 2015-09-01 | $10.56 | $10.56 | $9.55 | $9.55 | $8.16 | 24,088,030 |
| 2015-08-31 | $11.09 | $11.43 | $10.45 | $10.61 | $9.07 | 43,131,160 |
| 2015-08-28 | $10.01 | $11.34 | $10.01 | $11.30 | $9.66 | 57,790,370 |
| 2015-08-27 | $10.00 | $10.49 | $8.71 | $10.31 | $8.81 | 49,759,340 |
| 2015-08-26 | $10.00 | $10.84 | $9.68 | $9.68 | $8.27 | 53,751,040 |
| 2015-08-25 | $10.75 | $10.98 | $10.75 | $10.75 | $9.19 | 25,531,600 |
| 2015-08-24 | $12.25 | $12.64 | $11.94 | $11.94 | $10.20 | 22,202,220 |
| 2015-08-21 | $14.01 | $14.38 | $13.27 | $13.27 | $11.34 | 70,647,910 |
| 2015-08-20 | $15.58 | $15.58 | $14.45 | $14.74 | $12.60 | 113,275,530 |
| 2015-08-19 | $12.35 | $14.16 | $12.35 | $14.16 | $12.10 | 38,989,100 |
| 2015-08-18 | $15.50 | $15.72 | $12.86 | $12.87 | $11.00 | 79,878,140 |
| 2015-08-17 | $12.81 | $14.29 | $12.76 | $14.29 | $12.21 | 21,596,710 |
| 2015-08-14 | $12.10 | $13.08 | $12.00 | $12.99 | $11.10 | 32,858,420 |
| 2015-08-13 | $11.54 | $12.15 | $11.33 | $11.97 | $10.23 | 25,416,010 |
| 2015-08-12 | $11.34 | $12.08 | $11.08 | $11.86 | $10.14 | 33,036,170 |
| 2015-08-11 | $11.00 | $11.46 | $10.90 | $11.28 | $9.64 | 27,624,550 |
| 2015-08-10 | $10.56 | $11.24 | $10.56 | $11.14 | $9.52 | 29,669,510 |
| 2015-08-07 | $10.50 | $10.59 | $10.21 | $10.35 | $8.84 | 18,383,710 |
| 2015-08-06 | $10.00 | $10.32 | $9.90 | $10.03 | $8.57 | 14,614,520 |
| 2015-08-05 | $9.84 | $10.68 | $9.84 | $10.26 | $8.77 | 31,652,000 |
| 2015-08-04 | $9.38 | $10.10 | $9.32 | $10.03 | $8.57 | 20,066,920 |
| 2015-08-03 | $9.30 | $9.70 | $9.03 | $9.39 | $8.02 | 15,235,400 |
| 2015-07-31 | $9.11 | $9.49 | $9.09 | $9.23 | $7.89 | 10,799,840 |
| 2015-07-30 | $9.40 | $9.85 | $9.21 | $9.30 | $7.95 | 17,369,520 |
| 2015-07-29 | $9.15 | $9.55 | $8.78 | $9.51 | $8.13 | 14,535,680 |
| 2015-07-28 | $8.80 | $9.45 | $8.55 | $9.01 | $7.70 | 22,795,310 |
| 2015-07-27 | $10.00 | $10.46 | $9.49 | $9.49 | $8.11 | 22,702,450 |
| 2015-07-24 | $10.60 | $11.32 | $10.39 | $10.54 | $9.01 | 31,017,170 |
| 2015-07-23 | $10.38 | $10.80 | $10.21 | $10.70 | $9.14 | 25,046,590 |
| 2015-07-22 | $9.99 | $10.49 | $9.79 | $10.38 | $8.87 | 25,023,330 |
| 2015-07-21 | $9.73 | $10.18 | $9.69 | $10.01 | $8.55 | 17,848,420 |
| 2015-07-20 | $9.77 | $10.12 | $9.68 | $9.97 | $8.52 | 20,481,910 |
| 2015-07-17 | $9.34 | $9.95 | $9.20 | $9.80 | $8.37 | 17,592,770 |
| 2015-07-16 | $8.65 | $9.48 | $8.58 | $9.20 | $7.86 | 15,424,370 |
| 2015-07-15 | $9.63 | $9.93 | $9.00 | $9.00 | $7.69 | 27,604,630 |
| 2015-07-14 | $10.06 | $10.70 | $9.61 | $10.00 | $8.55 | 37,302,840 |
| 2015-07-13 | $9.60 | $10.07 | $9.38 | $10.07 | $8.61 | 29,733,250 |
| 2015-07-10 | $8.68 | $9.15 | $8.43 | $9.15 | $7.82 | 19,539,600 |
| 2015-07-09 | $7.51 | $8.32 | $7.51 | $8.32 | $7.11 | 20,936,570 |
| 2015-07-08 | $7.56 | $8.06 | $7.56 | $7.56 | $6.46 | 27,890,200 |
| 2015-07-07 | $8.95 | $9.29 | $8.40 | $8.40 | $7.18 | 20,285,610 |
| 2015-07-06 | $10.60 | $10.73 | $8.85 | $9.33 | $7.97 | 24,409,560 |
| 2015-07-03 | $10.67 | $11.30 | $9.83 | $9.83 | $8.40 | 19,495,820 |
| 2015-07-02 | $11.88 | $12.48 | $10.87 | $10.92 | $9.33 | 16,493,840 |
| 2015-07-01 | $12.70 | $13.17 | $11.82 | $11.89 | $10.16 | 14,645,830 |
| 2015-06-30 | $12.00 | $12.98 | $11.00 | $12.91 | $11.03 | 17,846,590 |
| 2015-06-29 | $13.78 | $13.78 | $11.99 | $12.03 | $10.28 | 20,745,630 |
| 2015-06-26 | $14.38 | $14.49 | $13.32 | $13.32 | $11.38 | 18,267,110 |
| 2015-06-25 | $15.92 | $15.99 | $14.70 | $14.80 | $12.65 | 18,261,460 |
| 2015-06-24 | $15.53 | $15.99 | $15.22 | $15.91 | $13.60 | 18,350,410 |
| 2015-06-23 | $15.02 | $15.50 | $13.60 | $15.44 | $13.19 | 15,604,260 |
| 2015-06-22 | $15.01 | $15.01 | $15.01 | $15.01 | $12.83 | 0 |
| 2015-06-19 | $16.00 | $16.34 | $15.01 | $15.01 | $12.83 | 19,061,600 |
| 2015-06-18 | $17.35 | $17.99 | $16.64 | $16.68 | $14.25 | 31,081,390 |
| 2015-06-17 | $16.50 | $17.60 | $15.52 | $17.32 | $14.80 | 31,356,480 |
| 2015-06-16 | $16.84 | $16.90 | $15.90 | $16.00 | $13.67 | 20,395,090 |
| 2015-06-15 | $16.99 | $17.49 | $16.80 | $17.10 | $14.61 | 26,757,590 |
| 2015-06-12 | $17.09 | $17.47 | $16.58 | $17.03 | $14.55 | 29,527,400 |
| 2015-06-11 | $17.40 | $17.79 | $16.81 | $16.94 | $14.48 | 46,801,990 |
| 2015-06-10 | $15.16 | $16.90 | $15.05 | $16.90 | $14.44 | 37,025,650 |
| 2015-06-09 | $15.57 | $15.65 | $15.03 | $15.36 | $13.13 | 20,150,630 |
| 2015-06-08 | $15.75 | $15.99 | $15.33 | $15.65 | $13.37 | 26,756,290 |
| 2015-06-05 | $15.37 | $15.88 | $15.13 | $15.75 | $13.46 | 33,885,250 |
| 2015-06-04 | $15.50 | $15.60 | $14.30 | $15.30 | $12.92 | 22,231,760 |
| 2015-06-03 | $15.11 | $15.60 | $14.85 | $15.38 | $12.99 | 30,237,070 |
| 2015-06-02 | $14.81 | $15.10 | $14.66 | $15.08 | $12.73 | 26,035,870 |
| 2015-06-01 | $13.98 | $15.00 | $13.98 | $14.86 | $12.55 | 22,106,720 |
| 2015-05-29 | $14.12 | $14.38 | $13.50 | $13.92 | $11.75 | 20,837,710 |
| 2015-05-28 | $14.95 | $15.44 | $14.03 | $14.15 | $11.95 | 36,783,390 |
| 2015-05-27 | $14.80 | $15.21 | $14.47 | $15.19 | $12.83 | 39,969,410 |
| 2015-05-26 | $14.66 | $14.99 | $14.44 | $14.85 | $12.54 | 35,862,000 |
| 2015-05-25 | $14.31 | $14.85 | $14.21 | $14.69 | $12.40 | 30,711,180 |
| 2015-05-22 | $13.81 | $14.31 | $13.81 | $14.28 | $12.06 | 24,502,080 |
| 2015-05-21 | $13.49 | $13.78 | $13.40 | $13.77 | $11.63 | 14,894,870 |
| 2015-05-20 | $13.45 | $13.63 | $13.36 | $13.46 | $11.37 | 14,078,810 |
| 2015-05-19 | $13.00 | $13.44 | $13.00 | $13.43 | $11.34 | 11,832,980 |
| 2015-05-18 | $12.95 | $13.20 | $12.92 | $12.98 | $10.96 | 9,204,070 |
| 2015-05-15 | $13.30 | $13.30 | $12.93 | $13.01 | $10.99 | 9,706,580 |
| 2015-05-14 | $13.44 | $13.52 | $13.24 | $13.29 | $11.22 | 9,365,430 |
| 2015-05-13 | $13.68 | $13.68 | $13.37 | $13.39 | $11.31 | 12,525,250 |
| 2015-05-12 | $13.44 | $13.68 | $13.31 | $13.64 | $11.52 | 13,751,410 |
| 2015-05-11 | $13.26 | $13.42 | $13.08 | $13.41 | $11.32 | 11,388,650 |
| 2015-05-08 | $13.00 | $13.12 | $12.83 | $13.06 | $11.03 | 8,397,310 |
| 2015-05-07 | $12.90 | $13.19 | $12.70 | $12.84 | $10.84 | 8,005,780 |
| 2015-05-06 | $13.27 | $13.47 | $12.75 | $12.87 | $10.87 | 9,369,700 |
| 2015-05-05 | $14.01 | $14.19 | $13.22 | $13.23 | $11.17 | 12,872,640 |
| 2015-05-04 | $14.03 | $14.19 | $13.73 | $14.13 | $11.93 | 10,956,320 |
| 2015-05-01 | $13.95 | $13.95 | $13.95 | $13.95 | $11.78 | 0 |
Ningxia Building Materials Group Company Ltd (600449) News Headlines
Recent Ningxia Building Materials Group Company Ltd (600449) News
Similar Companies to Ningxia Building Materials Group Company Ltd (600449) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |