Aerosun Corp (600501) Exchange: SHG
Data as of Oct. 8, 2025
$24.00 ($0.46) 1.95%
Aerosun Corp - Daily Information
Click for more stock information on Aerosun Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.54 |
| Previous Close | $24.00 |
| High | $24.49 |
| Low | $23.42 |
| Adjusted Open | $23.54 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.49 |
| Adjusted Low | $23.42 |
Invest in Aerosun Corp (600501)
Historical Stock Data for Aerosun Corp (600501)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $23.54 | $24.49 | $23.42 | $24.00 | $24.00 | 10,383,810 |
| 2025-09-29 | $23.50 | $23.63 | $23.05 | $23.54 | $23.54 | 6,729,170 |
| 2025-09-26 | $23.75 | $23.85 | $23.28 | $23.62 | $23.62 | 8,356,300 |
| 2025-09-25 | $23.63 | $23.98 | $23.63 | $23.83 | $23.83 | 5,571,640 |
| 2025-09-24 | $23.46 | $24.08 | $23.44 | $23.80 | $23.80 | 6,087,410 |
| 2025-09-23 | $24.25 | $24.54 | $23.11 | $23.78 | $23.78 | 10,523,590 |
| 2025-09-22 | $25.02 | $25.02 | $23.40 | $23.95 | $23.95 | 12,762,990 |
| 2025-09-19 | $25.28 | $25.94 | $24.60 | $25.00 | $25.00 | 15,213,260 |
| 2025-09-18 | $24.42 | $25.69 | $24.42 | $25.28 | $25.28 | 18,687,140 |
| 2025-09-17 | $24.68 | $24.75 | $24.32 | $24.62 | $24.62 | 7,223,500 |
| 2025-09-16 | $24.02 | $24.75 | $23.96 | $24.62 | $24.62 | 12,293,500 |
| 2025-09-15 | $23.49 | $24.83 | $23.40 | $24.11 | $24.11 | 11,996,500 |
| 2025-09-12 | $24.17 | $24.37 | $23.45 | $23.49 | $23.49 | 12,602,800 |
| 2025-09-11 | $23.50 | $24.20 | $23.50 | $24.17 | $24.17 | 16,714,020 |
| 2025-09-10 | $22.94 | $23.93 | $22.65 | $23.49 | $23.49 | 13,901,880 |
| 2025-09-09 | $22.46 | $24.08 | $22.26 | $22.94 | $22.94 | 19,188,050 |
| 2025-09-08 | $22.00 | $22.48 | $21.88 | $22.47 | $22.47 | 8,986,350 |
| 2025-09-05 | $21.85 | $22.00 | $21.53 | $22.00 | $22.00 | 6,229,060 |
| 2025-09-04 | $21.33 | $22.39 | $21.33 | $21.89 | $21.89 | 10,503,730 |
| 2025-09-03 | $23.19 | $23.47 | $22.04 | $22.11 | $22.11 | 11,014,540 |
| 2025-09-02 | $23.79 | $23.89 | $22.77 | $23.19 | $23.19 | 11,539,700 |
| 2025-09-01 | $24.10 | $24.30 | $23.72 | $23.79 | $23.79 | 8,523,040 |
| 2025-08-29 | $24.26 | $24.38 | $23.91 | $24.23 | $24.23 | 9,328,500 |
| 2025-08-28 | $24.06 | $24.55 | $22.65 | $24.26 | $24.26 | 19,309,690 |
| 2025-08-27 | $25.34 | $25.36 | $24.00 | $24.02 | $24.02 | 16,186,970 |
| 2025-08-26 | $25.61 | $25.82 | $25.18 | $25.39 | $25.39 | 14,098,470 |
| 2025-08-25 | $24.60 | $26.07 | $24.35 | $25.60 | $25.60 | 23,407,770 |
| 2025-08-22 | $24.46 | $24.88 | $24.07 | $24.60 | $24.60 | 15,372,820 |
| 2025-08-21 | $24.10 | $24.84 | $23.94 | $24.46 | $24.46 | 15,703,170 |
| 2025-08-20 | $24.07 | $24.45 | $23.91 | $24.17 | $24.17 | 12,388,340 |
| 2025-08-19 | $24.52 | $24.58 | $23.90 | $24.07 | $24.07 | 12,935,210 |
| 2025-08-18 | $24.54 | $24.90 | $24.29 | $24.52 | $24.52 | 14,931,770 |
| 2025-08-15 | $24.71 | $25.00 | $24.40 | $24.59 | $24.59 | 16,885,030 |
| 2025-08-14 | $26.60 | $26.72 | $25.00 | $25.01 | $25.01 | 25,023,200 |
| 2025-08-13 | $25.53 | $26.85 | $25.50 | $26.60 | $26.60 | 24,962,740 |
| 2025-08-12 | $26.33 | $27.03 | $25.81 | $25.98 | $25.98 | 26,722,440 |
| 2025-08-11 | $24.95 | $27.31 | $24.60 | $26.33 | $26.33 | 38,725,010 |
| 2025-08-08 | $23.68 | $25.16 | $23.68 | $24.83 | $24.83 | 25,373,710 |
| 2025-08-07 | $24.17 | $24.37 | $23.63 | $23.94 | $23.94 | 19,232,760 |
| 2025-08-06 | $23.55 | $24.55 | $23.35 | $24.23 | $24.23 | 23,049,210 |
| 2025-08-05 | $23.43 | $24.10 | $23.27 | $23.70 | $23.70 | 23,605,670 |
| 2025-08-04 | $22.99 | $23.80 | $22.91 | $23.56 | $23.56 | 25,457,660 |
| 2025-08-01 | $24.59 | $24.70 | $22.58 | $23.18 | $23.18 | 43,233,840 |
| 2025-07-31 | $21.61 | $23.77 | $21.40 | $23.77 | $23.77 | 24,354,560 |
| 2025-07-30 | $21.45 | $22.29 | $21.27 | $21.61 | $21.61 | 17,054,180 |
| 2025-07-29 | $21.06 | $21.74 | $20.92 | $21.45 | $21.45 | 12,539,400 |
| 2025-07-28 | $20.93 | $21.36 | $20.87 | $21.17 | $21.17 | 9,829,090 |
| 2025-07-25 | $20.71 | $21.00 | $20.58 | $20.91 | $20.91 | 9,456,360 |
| 2025-07-24 | $20.60 | $20.95 | $20.45 | $20.71 | $20.71 | 8,950,140 |
| 2025-07-23 | $20.88 | $21.26 | $20.52 | $20.59 | $20.59 | 10,610,200 |
| 2025-07-22 | $20.68 | $21.19 | $20.62 | $20.82 | $20.82 | 10,915,420 |
| 2025-07-21 | $20.69 | $20.83 | $20.47 | $20.78 | $20.78 | 9,617,850 |
| 2025-07-18 | $20.44 | $21.00 | $20.35 | $20.79 | $20.79 | 13,588,690 |
| 2025-07-17 | $20.34 | $20.52 | $20.15 | $20.45 | $20.45 | 7,607,300 |
| 2025-07-16 | $20.15 | $20.46 | $19.82 | $20.33 | $20.33 | 8,356,100 |
| 2025-07-15 | $20.00 | $20.12 | $19.76 | $19.95 | $19.95 | 5,398,990 |
| 2025-07-14 | $20.02 | $20.18 | $19.97 | $20.09 | $20.09 | 5,956,600 |
| 2025-07-11 | $19.85 | $20.10 | $19.81 | $20.04 | $20.04 | 6,009,600 |
| 2025-07-10 | $19.80 | $20.06 | $19.61 | $19.97 | $19.97 | 6,613,780 |
| 2025-07-09 | $20.06 | $20.16 | $19.80 | $19.80 | $19.80 | 8,043,220 |
| 2025-07-08 | $20.35 | $20.63 | $20.02 | $20.12 | $20.12 | 8,964,200 |
| 2025-07-07 | $20.10 | $20.60 | $19.99 | $20.44 | $20.44 | 7,938,390 |
| 2025-07-04 | $20.56 | $20.58 | $20.11 | $20.20 | $20.20 | 11,672,300 |
| 2025-07-03 | $20.15 | $20.56 | $20.08 | $20.23 | $20.23 | 6,441,000 |
| 2025-07-02 | $20.51 | $20.54 | $20.12 | $20.15 | $20.15 | 9,543,500 |
| 2025-06-30 | $19.83 | $20.64 | $19.83 | $20.49 | $20.49 | 16,383,420 |
| 2025-06-27 | $19.75 | $20.44 | $19.70 | $19.85 | $19.85 | 13,512,320 |
| 2025-06-26 | $19.00 | $20.69 | $19.00 | $19.88 | $19.88 | 22,235,890 |
| 2025-06-25 | $18.83 | $19.28 | $18.75 | $19.17 | $19.17 | 7,547,440 |
| 2025-06-24 | $18.60 | $18.86 | $18.50 | $18.81 | $18.81 | 5,517,290 |
| 2025-06-23 | $18.01 | $18.78 | $18.01 | $18.73 | $18.73 | 7,052,840 |
| 2025-06-20 | $18.45 | $18.54 | $18.08 | $18.13 | $18.13 | 5,588,400 |
| 2025-06-19 | $19.11 | $19.32 | $18.38 | $18.49 | $18.49 | 10,897,230 |
| 2025-06-18 | $19.56 | $19.76 | $19.29 | $19.33 | $19.33 | 6,991,900 |
| 2025-06-17 | $19.57 | $19.66 | $19.20 | $19.56 | $19.56 | 7,705,360 |
| 2025-06-13 | $19.85 | $20.20 | $19.55 | $19.68 | $19.68 | 13,669,600 |
| 2025-06-12 | $20.00 | $20.24 | $19.81 | $19.86 | $19.86 | 7,854,360 |
| 2025-06-11 | $20.18 | $20.29 | $19.92 | $20.03 | $20.03 | 10,098,440 |
| 2025-06-10 | $19.55 | $20.56 | $19.45 | $20.20 | $20.20 | 21,651,610 |
| 2025-06-09 | $19.03 | $19.77 | $19.03 | $19.61 | $19.61 | 11,317,740 |
| 2025-06-06 | $19.05 | $19.49 | $18.90 | $19.07 | $19.07 | 8,643,400 |
| 2025-06-05 | $18.74 | $19.15 | $18.70 | $19.04 | $19.04 | 7,678,440 |
| 2025-06-04 | $19.25 | $19.25 | $18.80 | $18.81 | $18.81 | 10,822,500 |
| 2025-06-03 | $18.60 | $19.18 | $18.43 | $18.98 | $18.98 | 21,018,740 |
| 2025-05-30 | $20.90 | $21.20 | $19.95 | $20.01 | $20.01 | 15,593,120 |
| 2025-05-29 | $19.87 | $21.15 | $19.62 | $20.50 | $20.50 | 20,933,150 |
| 2025-05-28 | $20.16 | $20.52 | $19.95 | $19.95 | $19.95 | 11,715,610 |
| 2025-05-27 | $20.50 | $20.50 | $19.93 | $20.16 | $20.16 | 12,471,800 |
| 2025-05-26 | $20.06 | $20.87 | $19.65 | $20.68 | $20.68 | 17,044,310 |
| 2025-05-23 | $19.75 | $20.36 | $19.58 | $19.87 | $19.87 | 12,098,420 |
| 2025-05-22 | $19.95 | $20.22 | $19.71 | $19.75 | $19.75 | 10,250,520 |
| 2025-05-21 | $20.50 | $20.51 | $19.97 | $20.03 | $20.03 | 14,194,700 |
| 2025-05-20 | $20.62 | $21.20 | $20.28 | $20.68 | $20.68 | 28,093,680 |
| 2025-05-19 | $19.98 | $21.75 | $19.79 | $21.17 | $21.17 | 41,938,790 |
| 2025-05-16 | $19.45 | $20.51 | $19.20 | $19.77 | $19.77 | 22,159,900 |
| 2025-05-15 | $19.29 | $19.85 | $19.01 | $19.45 | $19.45 | 12,706,500 |
| 2025-05-14 | $19.45 | $19.80 | $19.09 | $19.28 | $19.28 | 9,146,700 |
| 2025-05-13 | $19.71 | $20.05 | $19.50 | $19.56 | $19.56 | 11,197,600 |
| 2025-05-12 | $19.20 | $19.91 | $19.19 | $19.71 | $19.71 | 16,999,970 |
| 2025-05-09 | $20.42 | $20.55 | $19.41 | $19.41 | $19.41 | 18,592,750 |
| 2025-05-08 | $19.85 | $20.50 | $19.75 | $20.37 | $20.37 | 18,853,240 |
| 2025-05-07 | $19.98 | $20.49 | $19.66 | $19.85 | $19.85 | 23,444,280 |
| 2025-05-06 | $19.12 | $19.97 | $19.12 | $19.84 | $19.84 | 20,147,400 |
| 2025-04-30 | $18.54 | $19.33 | $18.54 | $19.06 | $19.06 | 9,052,200 |
| 2025-04-29 | $18.48 | $19.04 | $18.29 | $18.60 | $18.60 | 7,522,510 |
| 2025-04-28 | $19.15 | $19.17 | $18.46 | $18.53 | $18.53 | 8,696,300 |
| 2025-04-25 | $19.33 | $19.35 | $18.60 | $18.98 | $18.98 | 13,244,160 |
| 2025-04-24 | $18.87 | $19.77 | $18.70 | $19.39 | $19.39 | 21,518,300 |
| 2025-04-23 | $19.31 | $19.35 | $18.84 | $18.84 | $18.84 | 20,433,800 |
| 2025-04-22 | $17.46 | $19.18 | $17.39 | $19.18 | $19.18 | 27,738,680 |
| 2025-04-21 | $17.40 | $17.54 | $17.30 | $17.44 | $17.44 | 5,255,400 |
| 2025-04-18 | $17.13 | $17.59 | $17.12 | $17.40 | $17.40 | 7,569,390 |
| 2025-04-17 | $16.96 | $17.33 | $16.85 | $17.12 | $17.12 | 4,228,140 |
| 2025-04-16 | $17.91 | $17.99 | $16.93 | $17.12 | $17.12 | 10,659,310 |
| 2025-04-15 | $17.00 | $17.60 | $16.74 | $17.60 | $17.60 | 10,513,790 |
| 2025-04-14 | $16.75 | $17.22 | $16.75 | $17.00 | $17.00 | 6,307,900 |
| 2025-04-11 | $16.60 | $17.01 | $16.45 | $16.67 | $16.67 | 7,095,900 |
| 2025-04-10 | $16.80 | $17.28 | $16.63 | $16.68 | $16.68 | 14,163,100 |
| 2025-04-09 | $15.45 | $16.86 | $14.90 | $16.79 | $16.79 | 16,397,650 |
| 2025-04-08 | $16.22 | $16.67 | $15.27 | $15.75 | $15.75 | 15,264,210 |
| 2025-04-07 | $17.60 | $17.90 | $16.62 | $16.62 | $16.62 | 11,965,600 |
| 2025-04-03 | $18.02 | $19.37 | $18.01 | $18.47 | $18.47 | 16,185,400 |
| 2025-04-02 | $17.94 | $18.77 | $17.86 | $18.28 | $18.28 | 11,799,300 |
| 2025-04-01 | $17.42 | $19.14 | $17.42 | $18.23 | $18.23 | 14,199,200 |
| 2025-03-31 | $17.70 | $17.73 | $17.12 | $17.42 | $17.42 | 6,553,940 |
| 2025-03-28 | $17.85 | $18.14 | $17.72 | $17.80 | $17.80 | 5,446,100 |
| 2025-03-27 | $18.20 | $18.40 | $17.80 | $17.90 | $17.90 | 8,182,800 |
| 2025-03-26 | $18.61 | $18.97 | $18.36 | $18.42 | $18.42 | 10,057,080 |
| 2025-03-25 | $18.35 | $19.48 | $18.14 | $18.84 | $18.84 | 21,270,960 |
| 2025-03-24 | $18.73 | $19.00 | $17.70 | $18.19 | $18.19 | 12,332,570 |
| 2025-03-21 | $19.37 | $19.43 | $18.83 | $18.91 | $18.91 | 11,386,600 |
| 2025-03-20 | $19.09 | $19.69 | $19.05 | $19.48 | $19.48 | 14,016,880 |
| 2025-03-19 | $18.70 | $19.32 | $18.70 | $19.19 | $19.19 | 13,184,670 |
| 2025-03-18 | $18.63 | $19.20 | $18.51 | $18.85 | $18.85 | 13,556,070 |
| 2025-03-17 | $18.30 | $19.40 | $18.26 | $18.61 | $18.61 | 19,013,510 |
| 2025-03-14 | $18.19 | $18.51 | $18.00 | $18.30 | $18.30 | 7,173,640 |
| 2025-03-13 | $18.35 | $18.75 | $18.03 | $18.26 | $18.26 | 7,009,380 |
| 2025-03-12 | $18.40 | $18.96 | $18.30 | $18.47 | $18.47 | 10,487,800 |
| 2025-03-11 | $18.13 | $18.38 | $17.91 | $18.25 | $18.25 | 6,497,180 |
| 2025-03-10 | $18.03 | $18.38 | $18.03 | $18.16 | $18.16 | 6,073,100 |
| 2025-03-07 | $18.05 | $18.68 | $18.01 | $18.16 | $18.16 | 9,507,900 |
| 2025-03-06 | $18.00 | $18.20 | $17.88 | $18.18 | $18.18 | 8,534,900 |
| 2025-03-05 | $17.53 | $18.18 | $17.35 | $18.08 | $18.08 | 9,679,130 |
| 2025-03-04 | $17.28 | $17.78 | $17.08 | $17.56 | $17.56 | 7,573,910 |
| 2025-03-03 | $17.18 | $17.36 | $17.03 | $17.21 | $17.21 | 5,919,690 |
| 2025-02-28 | $17.92 | $18.10 | $17.11 | $17.19 | $17.19 | 9,172,800 |
| 2025-02-27 | $18.68 | $18.83 | $17.82 | $18.08 | $18.08 | 11,716,400 |
| 2025-02-26 | $18.70 | $19.26 | $18.50 | $18.81 | $18.81 | 9,448,520 |
| 2025-02-25 | $18.60 | $18.94 | $18.54 | $18.59 | $18.59 | 9,136,670 |
| 2025-02-24 | $18.85 | $19.29 | $18.59 | $18.81 | $18.81 | 11,617,100 |
| 2025-02-20 | $18.48 | $19.86 | $18.42 | $19.45 | $19.45 | 24,405,780 |
| 2025-02-19 | $18.01 | $18.75 | $18.01 | $18.56 | $18.56 | 10,460,160 |
| 2025-02-18 | $18.00 | $18.98 | $17.87 | $18.40 | $18.40 | 16,106,460 |
| 2025-02-17 | $18.10 | $18.23 | $17.78 | $18.00 | $18.00 | 4,721,700 |
| 2025-02-14 | $17.92 | $18.16 | $17.80 | $18.05 | $18.05 | 5,559,800 |
| 2025-02-13 | $18.39 | $18.57 | $18.09 | $18.12 | $18.12 | 5,781,500 |
| 2025-02-12 | $18.25 | $18.43 | $18.07 | $18.38 | $18.38 | 5,723,300 |
| 2025-02-11 | $18.63 | $18.70 | $18.18 | $18.25 | $18.25 | 7,105,500 |
| 2025-02-10 | $18.17 | $19.00 | $18.02 | $18.71 | $18.71 | 12,362,610 |
| 2025-02-07 | $17.80 | $18.20 | $17.69 | $17.94 | $17.94 | 8,624,900 |
| 2025-02-06 | $17.23 | $18.05 | $17.10 | $17.88 | $17.88 | 8,394,160 |
| 2025-02-05 | $17.47 | $17.49 | $17.12 | $17.23 | $17.23 | 4,234,320 |
| 2025-01-27 | $17.60 | $17.85 | $17.11 | $17.34 | $17.34 | 6,670,300 |
| 2025-01-24 | $17.71 | $17.78 | $17.35 | $17.54 | $17.54 | 5,071,100 |
| 2025-01-23 | $18.16 | $18.33 | $17.55 | $17.56 | $17.56 | 7,967,640 |
| 2025-01-22 | $17.69 | $18.50 | $17.69 | $17.74 | $17.74 | 11,520,240 |
| 2025-01-21 | $16.98 | $18.40 | $16.41 | $18.28 | $18.28 | 16,642,430 |
| 2025-01-20 | $16.70 | $16.84 | $16.60 | $16.78 | $16.78 | 4,109,120 |
| 2025-01-17 | $16.40 | $16.67 | $16.34 | $16.55 | $16.55 | 4,717,200 |
| 2025-01-16 | $16.77 | $17.16 | $16.55 | $16.67 | $16.67 | 5,751,700 |
| 2025-01-15 | $17.18 | $17.28 | $16.80 | $16.84 | $16.84 | 5,090,000 |
| 2025-01-14 | $16.40 | $17.22 | $16.21 | $17.16 | $17.16 | 8,874,120 |
| 2025-01-13 | $15.68 | $16.49 | $15.50 | $16.33 | $16.33 | 14,976,000 |
| 2025-01-09 | $17.82 | $18.20 | $17.81 | $17.90 | $17.90 | 5,752,800 |
| 2025-01-08 | $17.87 | $18.49 | $17.35 | $18.04 | $18.04 | 8,687,210 |
| 2025-01-07 | $17.34 | $17.88 | $17.24 | $17.86 | $17.86 | 8,231,440 |
| 2025-01-06 | $17.90 | $18.70 | $17.30 | $17.34 | $17.34 | 10,828,400 |
| 2025-01-03 | $18.99 | $19.08 | $17.82 | $17.90 | $17.90 | 11,257,500 |
| 2025-01-02 | $18.14 | $19.70 | $17.68 | $18.79 | $18.79 | 19,405,820 |
| 2024-12-31 | $18.13 | $18.62 | $18.00 | $18.14 | $18.14 | 8,904,220 |
| 2024-12-30 | $18.60 | $18.71 | $18.08 | $18.11 | $18.11 | 8,946,370 |
| 2024-12-27 | $18.92 | $19.28 | $18.70 | $18.83 | $18.83 | 9,207,530 |
| 2024-12-26 | $18.51 | $18.86 | $18.40 | $18.54 | $18.54 | 6,992,150 |
| 2024-12-25 | $19.12 | $19.20 | $18.41 | $18.70 | $18.70 | 7,878,470 |
| 2024-12-24 | $18.86 | $19.40 | $18.86 | $19.26 | $19.26 | 6,671,000 |
| 2024-12-23 | $20.30 | $20.35 | $19.04 | $19.04 | $19.04 | 13,376,450 |
| 2024-12-20 | $19.60 | $20.68 | $19.45 | $20.37 | $20.37 | 11,801,990 |
| 2024-12-19 | $19.33 | $19.85 | $19.01 | $19.56 | $19.56 | 7,169,640 |
| 2024-12-18 | $19.05 | $19.98 | $19.00 | $19.59 | $19.59 | 9,438,710 |
| 2024-12-17 | $19.99 | $20.18 | $19.00 | $19.04 | $19.04 | 9,996,100 |
| 2024-12-16 | $20.88 | $21.00 | $19.83 | $19.99 | $19.99 | 11,256,910 |
| 2024-12-13 | $21.32 | $21.47 | $20.86 | $20.92 | $20.92 | 13,983,060 |
| 2024-12-12 | $21.42 | $21.78 | $21.22 | $21.36 | $21.36 | 11,687,690 |
| 2024-12-11 | $21.15 | $21.50 | $20.70 | $21.46 | $21.46 | 15,235,770 |
| 2024-12-10 | $20.88 | $21.55 | $20.88 | $21.14 | $21.14 | 21,926,700 |
| 2024-12-09 | $19.50 | $21.00 | $19.25 | $20.61 | $20.61 | 24,694,240 |
| 2024-12-06 | $19.60 | $19.65 | $19.23 | $19.53 | $19.53 | 6,646,550 |
| 2024-12-05 | $19.22 | $19.58 | $19.15 | $19.50 | $19.50 | 6,292,550 |
| 2024-12-04 | $19.59 | $19.83 | $19.15 | $19.22 | $19.22 | 8,540,370 |
| 2024-12-03 | $19.90 | $19.96 | $19.51 | $19.61 | $19.61 | 8,689,300 |
| 2024-12-02 | $19.54 | $20.17 | $19.54 | $20.01 | $20.01 | 10,791,400 |
| 2024-11-29 | $19.21 | $19.69 | $18.91 | $19.50 | $19.50 | 10,901,380 |
| 2024-11-28 | $19.05 | $19.99 | $19.05 | $19.24 | $19.24 | 15,249,900 |
| 2024-11-27 | $18.20 | $19.05 | $17.70 | $19.01 | $19.01 | 14,082,500 |
| 2024-11-26 | $18.36 | $18.58 | $18.20 | $18.24 | $18.24 | 7,064,100 |
| 2024-11-25 | $18.70 | $18.77 | $17.97 | $18.36 | $18.36 | 11,569,060 |
| 2024-11-22 | $20.25 | $20.33 | $18.70 | $18.75 | $18.75 | 18,389,680 |
| 2024-11-21 | $19.88 | $20.87 | $19.68 | $20.16 | $20.16 | 15,789,820 |
| 2024-11-20 | $19.63 | $20.09 | $19.55 | $19.89 | $19.89 | 13,849,000 |
| 2024-11-19 | $19.38 | $19.65 | $18.84 | $19.43 | $19.43 | 12,037,000 |
| 2024-11-18 | $19.83 | $20.09 | $18.93 | $19.20 | $19.20 | 17,512,400 |
| 2024-11-15 | $21.24 | $21.30 | $19.80 | $19.84 | $19.84 | 19,626,810 |
| 2024-11-14 | $21.78 | $21.78 | $21.15 | $21.26 | $21.26 | 12,045,800 |
| 2024-11-13 | $21.81 | $22.16 | $20.99 | $21.80 | $21.80 | 17,713,580 |
| 2024-11-12 | $22.89 | $23.48 | $21.90 | $22.17 | $22.17 | 21,734,320 |
| 2024-11-11 | $22.54 | $22.93 | $21.90 | $22.85 | $22.85 | 24,778,860 |
| 2024-11-08 | $22.66 | $23.86 | $22.36 | $22.55 | $22.55 | 31,762,090 |
| 2024-11-07 | $22.60 | $23.19 | $22.00 | $22.64 | $22.64 | 31,083,500 |
| 2024-11-06 | $23.46 | $24.05 | $22.33 | $23.06 | $23.06 | 40,209,750 |
| 2024-11-05 | $21.80 | $23.40 | $21.57 | $23.05 | $23.05 | 34,802,020 |
| 2024-11-04 | $20.35 | $22.31 | $20.35 | $21.55 | $21.55 | 29,707,120 |
| 2024-11-01 | $23.33 | $25.00 | $21.60 | $21.62 | $21.62 | 60,049,250 |
| 2024-10-31 | $21.10 | $23.19 | $20.70 | $23.19 | $23.19 | 44,403,660 |
| 2024-10-30 | $20.00 | $21.50 | $19.72 | $21.08 | $21.08 | 44,429,850 |
| 2024-10-29 | $20.20 | $21.47 | $19.47 | $20.74 | $20.74 | 50,038,730 |
| 2024-10-28 | $19.56 | $20.11 | $19.03 | $19.93 | $19.93 | 32,034,200 |
| 2024-10-25 | $18.94 | $19.78 | $18.46 | $19.49 | $19.49 | 36,403,670 |
| 2024-10-24 | $19.79 | $20.16 | $19.02 | $19.02 | $19.02 | 36,433,030 |
| 2024-10-23 | $18.58 | $20.24 | $18.42 | $19.60 | $19.60 | 44,290,610 |
| 2024-10-22 | $18.72 | $19.12 | $18.20 | $18.65 | $18.65 | 27,163,820 |
| 2024-10-21 | $18.25 | $19.06 | $18.23 | $18.72 | $18.72 | 36,415,370 |
| 2024-10-18 | $17.21 | $18.28 | $17.04 | $17.97 | $17.97 | 29,131,790 |
| 2024-10-17 | $17.13 | $18.15 | $17.13 | $17.56 | $17.56 | 29,789,040 |
| 2024-10-16 | $16.94 | $17.26 | $16.77 | $17.04 | $17.04 | 18,063,130 |
| 2024-10-15 | $17.46 | $18.00 | $17.19 | $17.38 | $17.38 | 27,234,560 |
| 2024-10-14 | $16.81 | $17.88 | $16.67 | $17.77 | $17.77 | 36,979,420 |
| 2024-10-11 | $17.30 | $17.39 | $16.21 | $16.45 | $16.45 | 25,175,220 |
| 2024-10-10 | $18.00 | $18.55 | $17.01 | $17.55 | $17.55 | 30,445,720 |
| 2024-10-09 | $19.60 | $19.60 | $18.41 | $18.41 | $18.41 | 37,879,750 |
| 2024-10-08 | $21.16 | $21.16 | $18.61 | $20.46 | $20.46 | 74,542,770 |
| 2024-09-30 | $18.10 | $19.37 | $17.62 | $19.24 | $19.24 | 71,392,300 |
| 2024-09-27 | $17.17 | $18.15 | $17.00 | $17.69 | $17.69 | 52,722,410 |
| 2024-09-26 | $17.77 | $18.30 | $17.18 | $17.32 | $17.32 | 74,555,740 |
| 2024-09-25 | $15.77 | $17.25 | $15.63 | $17.25 | $17.25 | 51,515,700 |
| 2024-09-24 | $15.50 | $15.69 | $15.04 | $15.68 | $15.68 | 23,936,460 |
| 2024-09-23 | $15.12 | $15.52 | $15.11 | $15.26 | $15.26 | 16,020,000 |
| 2024-09-20 | $15.39 | $15.68 | $15.03 | $15.26 | $15.26 | 27,002,800 |
| 2024-09-19 | $14.59 | $15.59 | $14.37 | $15.36 | $15.36 | 37,849,400 |
| 2024-09-18 | $14.37 | $14.66 | $14.07 | $14.52 | $14.52 | 18,194,900 |
| 2024-09-13 | $14.60 | $14.70 | $14.27 | $14.38 | $14.38 | 17,735,210 |
| 2024-09-12 | $15.00 | $15.25 | $14.50 | $14.52 | $14.52 | 24,006,460 |
| 2024-09-11 | $14.93 | $15.49 | $14.79 | $15.15 | $15.15 | 25,278,160 |
| 2024-09-10 | $15.03 | $15.30 | $14.51 | $15.06 | $15.06 | 25,026,580 |
| 2024-09-09 | $15.00 | $15.34 | $14.70 | $14.90 | $14.90 | 23,125,910 |
| 2024-09-06 | $14.92 | $15.33 | $14.70 | $15.07 | $15.07 | 37,695,460 |
| 2024-09-05 | $14.26 | $15.20 | $14.26 | $14.92 | $14.92 | 41,837,740 |
| 2024-09-04 | $14.30 | $14.65 | $14.10 | $14.28 | $14.28 | 19,310,780 |
| 2024-09-03 | $14.25 | $14.41 | $14.12 | $14.40 | $14.40 | 16,415,200 |
| 2024-09-02 | $14.43 | $14.60 | $14.17 | $14.20 | $14.20 | 19,572,440 |
| 2024-08-30 | $14.28 | $14.74 | $14.15 | $14.47 | $14.47 | 28,491,640 |
| 2024-08-29 | $13.99 | $14.40 | $13.90 | $14.26 | $14.26 | 23,404,130 |
| 2024-08-28 | $14.09 | $14.36 | $14.06 | $14.10 | $14.10 | 19,508,120 |
| 2024-08-27 | $14.61 | $14.67 | $14.01 | $14.12 | $14.12 | 32,046,080 |
| 2024-08-26 | $14.65 | $14.88 | $14.31 | $14.60 | $14.60 | 48,771,820 |
| 2024-08-23 | $16.02 | $16.18 | $15.31 | $15.31 | $15.31 | 70,067,190 |
| 2024-08-22 | $15.51 | $17.03 | $15.35 | $17.01 | $17.01 | 96,933,470 |
| 2024-08-21 | $15.71 | $16.02 | $15.37 | $15.48 | $15.48 | 44,703,310 |
| 2024-08-20 | $16.00 | $16.55 | $15.42 | $16.45 | $16.45 | 65,226,400 |
| 2024-08-19 | $15.58 | $16.50 | $15.30 | $16.10 | $16.10 | 59,597,840 |
| 2024-08-16 | $16.60 | $16.77 | $15.80 | $15.86 | $15.86 | 44,078,580 |
| 2024-08-15 | $16.50 | $16.63 | $15.73 | $16.40 | $16.40 | 55,277,030 |
| 2024-08-14 | $17.16 | $17.68 | $16.79 | $16.81 | $16.81 | 56,176,980 |
| 2024-08-13 | $16.81 | $17.41 | $16.65 | $17.41 | $17.41 | 57,162,400 |
| 2024-08-12 | $16.57 | $17.14 | $16.12 | $17.12 | $17.12 | 63,951,270 |
| 2024-08-09 | $16.90 | $17.45 | $16.57 | $16.67 | $16.67 | 70,649,260 |
| 2024-08-08 | $19.36 | $19.66 | $17.64 | $17.64 | $17.64 | 74,519,530 |
| 2024-08-07 | $18.60 | $20.58 | $18.60 | $19.60 | $19.60 | 95,638,260 |
| 2024-08-06 | $21.40 | $22.57 | $20.25 | $20.25 | $20.25 | 112,335,210 |
| 2024-08-05 | $24.70 | $25.39 | $22.41 | $22.50 | $22.50 | 127,175,240 |
| 2024-08-02 | $22.89 | $23.08 | $22.50 | $23.08 | $23.08 | 65,690,730 |
| 2024-08-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 22,594,330 |
| 2024-07-31 | $18.90 | $19.07 | $17.35 | $19.07 | $19.07 | 82,510,180 |
| 2024-07-30 | $16.89 | $17.34 | $16.49 | $17.34 | $17.34 | 53,730,900 |
| 2024-07-29 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 4,127,400 |
| 2024-07-26 | $13.00 | $14.33 | $12.88 | $14.33 | $14.33 | 28,093,810 |
| 2024-07-25 | $12.22 | $13.44 | $12.07 | $13.03 | $13.03 | 30,130,400 |
| 2024-07-24 | $11.95 | $12.45 | $11.95 | $12.22 | $12.22 | 12,019,060 |
| 2024-07-23 | $12.32 | $12.50 | $12.06 | $12.08 | $12.08 | 12,278,330 |
| 2024-07-22 | $11.90 | $12.76 | $11.85 | $12.45 | $12.45 | 18,737,170 |
| 2024-07-19 | $11.66 | $12.06 | $11.54 | $11.99 | $11.99 | 12,141,400 |
| 2024-07-18 | $11.62 | $11.73 | $11.30 | $11.69 | $11.69 | 12,471,820 |
| 2024-07-17 | $11.86 | $11.99 | $11.66 | $11.67 | $11.67 | 8,626,300 |
| 2024-07-16 | $11.90 | $12.02 | $11.71 | $11.95 | $11.95 | 10,633,300 |
| 2024-07-15 | $12.45 | $12.59 | $11.82 | $11.92 | $11.92 | 16,233,900 |
| 2024-07-12 | $12.59 | $12.93 | $12.44 | $12.45 | $12.45 | 12,978,600 |
| 2024-07-11 | $12.55 | $12.85 | $12.32 | $12.72 | $12.72 | 16,463,660 |
| 2024-07-10 | $12.78 | $13.09 | $12.40 | $12.47 | $12.47 | 29,088,160 |
| 2024-07-09 | $13.40 | $13.47 | $12.70 | $13.38 | $13.38 | 28,115,240 |
| 2024-07-08 | $14.00 | $14.19 | $13.44 | $13.49 | $13.49 | 27,216,600 |
| 2024-07-05 | $13.52 | $14.38 | $13.20 | $14.22 | $14.22 | 41,719,560 |
| 2024-07-04 | $13.10 | $13.68 | $12.79 | $13.59 | $13.59 | 36,185,400 |
| 2024-07-03 | $12.88 | $13.28 | $12.81 | $12.96 | $12.96 | 16,460,100 |
| 2024-07-02 | $12.79 | $13.01 | $12.66 | $12.90 | $12.90 | 13,062,800 |
| 2024-07-01 | $12.93 | $13.09 | $12.50 | $12.78 | $12.78 | 14,477,900 |
| 2024-06-28 | $12.53 | $13.18 | $12.48 | $12.87 | $12.87 | 20,686,340 |
| 2024-06-27 | $13.10 | $13.48 | $12.83 | $12.89 | $12.89 | 20,633,040 |
| 2024-06-26 | $12.89 | $13.20 | $12.62 | $13.12 | $13.12 | 20,454,610 |
| 2024-06-25 | $12.59 | $13.50 | $12.54 | $13.08 | $13.08 | 30,739,010 |
| 2024-06-24 | $13.34 | $13.49 | $12.53 | $12.53 | $12.53 | 23,122,660 |
| 2024-06-21 | $13.40 | $13.58 | $13.15 | $13.35 | $13.35 | 20,419,720 |
| 2024-06-20 | $14.40 | $14.58 | $13.42 | $13.42 | $13.42 | 46,232,060 |
| 2024-06-19 | $15.18 | $15.79 | $14.87 | $14.91 | $14.91 | 42,483,350 |
| 2024-06-18 | $14.99 | $15.46 | $14.92 | $15.37 | $15.37 | 37,679,540 |
| 2024-06-17 | $14.81 | $15.21 | $14.76 | $15.07 | $15.07 | 31,731,430 |
| 2024-06-14 | $14.75 | $15.10 | $14.56 | $14.88 | $14.88 | 33,973,370 |
| 2024-06-13 | $15.12 | $15.49 | $14.78 | $15.08 | $15.08 | 42,969,180 |
| 2024-06-12 | $14.78 | $15.58 | $14.71 | $15.29 | $15.29 | 45,348,820 |
| 2024-06-11 | $14.40 | $15.66 | $14.08 | $15.20 | $15.20 | 53,254,030 |
| 2024-06-07 | $16.45 | $17.10 | $15.50 | $15.50 | $15.50 | 67,711,590 |
| 2024-06-06 | $16.22 | $17.42 | $14.85 | $17.22 | $17.22 | 96,374,090 |
| 2024-06-05 | $16.48 | $17.53 | $16.17 | $16.50 | $16.50 | 69,029,530 |
| 2024-06-04 | $16.10 | $17.50 | $15.68 | $17.10 | $17.10 | 84,057,170 |
| 2024-06-03 | $17.88 | $18.83 | $15.82 | $16.50 | $16.50 | 99,482,650 |
| 2024-05-31 | $16.25 | $17.13 | $15.35 | $17.13 | $17.13 | 68,768,820 |
| 2024-05-30 | $14.00 | $15.57 | $13.57 | $15.57 | $15.57 | 49,944,630 |
| 2024-05-29 | $14.15 | $14.15 | $13.13 | $14.15 | $14.15 | 52,177,540 |
| 2024-05-28 | $11.69 | $12.86 | $11.58 | $12.86 | $12.86 | 9,137,820 |
| 2024-05-27 | $11.69 | $11.78 | $11.38 | $11.69 | $11.69 | 4,101,270 |
| 2024-05-24 | $11.85 | $11.98 | $11.67 | $11.86 | $11.86 | 2,738,320 |
| 2024-05-23 | $12.05 | $12.20 | $11.86 | $11.86 | $11.86 | 4,284,570 |
| 2024-05-22 | $12.24 | $12.24 | $12.03 | $12.05 | $12.05 | 3,448,500 |
| 2024-05-21 | $12.45 | $12.52 | $12.16 | $12.24 | $12.24 | 3,142,400 |
| 2024-05-20 | $12.56 | $12.70 | $12.43 | $12.48 | $12.48 | 4,555,370 |
| 2024-05-17 | $12.32 | $12.63 | $12.25 | $12.62 | $12.62 | 5,215,360 |
| 2024-05-16 | $12.23 | $12.68 | $12.22 | $12.30 | $12.30 | 4,523,200 |
| 2024-05-15 | $12.28 | $12.62 | $12.19 | $12.23 | $12.23 | 3,961,400 |
| 2024-05-14 | $12.54 | $12.65 | $12.26 | $12.41 | $12.41 | 5,317,700 |
| 2024-05-13 | $12.36 | $12.90 | $12.13 | $12.60 | $12.60 | 9,190,300 |
| 2024-05-10 | $12.35 | $12.79 | $12.18 | $12.41 | $12.41 | 7,899,000 |
| 2024-05-09 | $12.02 | $12.39 | $12.01 | $12.38 | $12.38 | 5,385,770 |
| 2024-05-08 | $12.20 | $12.39 | $12.00 | $12.02 | $12.02 | 5,457,830 |
| 2024-05-07 | $11.97 | $12.33 | $11.94 | $12.28 | $12.28 | 6,661,020 |
| 2024-05-06 | $11.80 | $12.08 | $11.79 | $12.03 | $12.03 | 5,653,130 |
| 2024-04-30 | $11.84 | $11.99 | $11.61 | $11.80 | $11.80 | 5,664,020 |
| 2024-04-29 | $11.88 | $12.05 | $11.84 | $12.05 | $12.05 | 6,905,610 |
| 2024-04-26 | $11.78 | $12.05 | $11.77 | $11.84 | $11.84 | 6,666,710 |
| 2024-04-25 | $12.00 | $12.07 | $11.71 | $11.85 | $11.85 | 7,862,180 |
| 2024-04-24 | $12.41 | $12.41 | $12.07 | $12.15 | $12.15 | 12,687,550 |
| 2024-04-23 | $11.23 | $12.42 | $11.17 | $12.42 | $12.42 | 11,561,670 |
| 2024-04-22 | $11.08 | $11.58 | $10.82 | $11.29 | $11.29 | 6,145,160 |
| 2024-04-19 | $11.08 | $11.18 | $10.92 | $11.08 | $11.08 | 4,330,250 |
| 2024-04-18 | $11.22 | $11.36 | $10.96 | $11.04 | $11.04 | 4,595,480 |
| 2024-04-17 | $10.48 | $11.36 | $10.48 | $11.22 | $11.22 | 6,307,540 |
| 2024-04-16 | $11.24 | $11.26 | $10.42 | $10.43 | $10.43 | 7,857,250 |
| 2024-04-15 | $11.85 | $11.96 | $10.92 | $11.26 | $11.26 | 6,415,800 |
| 2024-04-12 | $12.00 | $12.05 | $11.80 | $11.85 | $11.85 | 4,083,600 |
| 2024-04-11 | $12.18 | $12.45 | $11.96 | $12.00 | $12.00 | 4,203,040 |
| 2024-04-10 | $12.67 | $12.69 | $11.97 | $12.18 | $12.18 | 5,185,100 |
| 2024-04-09 | $12.51 | $12.74 | $12.45 | $12.66 | $12.66 | 3,257,350 |
| 2024-04-08 | $12.57 | $12.90 | $12.42 | $12.56 | $12.56 | 5,437,440 |
| 2024-04-03 | $12.61 | $12.74 | $12.58 | $12.64 | $12.64 | 3,488,350 |
| 2024-04-02 | $12.62 | $12.91 | $12.60 | $12.85 | $12.85 | 4,389,590 |
| 2024-04-01 | $12.65 | $12.78 | $12.58 | $12.70 | $12.70 | 4,539,600 |
| 2024-03-29 | $12.19 | $12.70 | $12.13 | $12.70 | $12.70 | 7,107,870 |
| 2024-03-28 | $11.76 | $12.39 | $11.76 | $12.19 | $12.19 | 5,561,340 |
| 2024-03-27 | $12.22 | $12.30 | $11.80 | $11.80 | $11.80 | 4,483,410 |
| 2024-03-26 | $12.39 | $12.57 | $11.95 | $12.21 | $12.21 | 5,573,350 |
| 2024-03-25 | $12.92 | $12.93 | $12.34 | $12.37 | $12.37 | 8,095,340 |
| 2024-03-22 | $12.92 | $13.09 | $12.75 | $13.05 | $13.05 | 8,608,070 |
| 2024-03-21 | $12.60 | $13.05 | $12.55 | $12.90 | $12.90 | 8,086,520 |
| 2024-03-20 | $12.42 | $12.68 | $12.42 | $12.62 | $12.62 | 4,898,710 |
| 2024-03-19 | $12.46 | $12.61 | $12.45 | $12.48 | $12.48 | 5,400,600 |
| 2024-03-18 | $12.30 | $12.53 | $12.29 | $12.52 | $12.52 | 5,918,260 |
| 2024-03-15 | $12.03 | $12.34 | $12.03 | $12.29 | $12.29 | 4,081,970 |
| 2024-03-14 | $12.20 | $12.30 | $11.94 | $12.08 | $12.08 | 5,283,270 |
| 2024-03-13 | $12.12 | $12.39 | $11.95 | $12.23 | $12.23 | 7,283,390 |
| 2024-03-12 | $11.97 | $12.21 | $11.86 | $12.12 | $12.12 | 7,216,530 |
| 2024-03-11 | $11.70 | $11.88 | $11.50 | $11.83 | $11.83 | 4,910,650 |
| 2024-03-08 | $11.68 | $11.71 | $11.46 | $11.67 | $11.67 | 3,989,890 |
| 2024-03-07 | $11.98 | $12.07 | $11.59 | $11.66 | $11.66 | 6,157,590 |
| 2024-03-06 | $11.70 | $12.06 | $11.68 | $11.94 | $11.94 | 6,058,370 |
| 2024-03-05 | $11.73 | $12.35 | $11.68 | $11.77 | $11.77 | 8,051,030 |
| 2024-03-04 | $12.00 | $12.06 | $11.73 | $11.88 | $11.88 | 7,216,890 |
| 2024-03-01 | $11.86 | $12.60 | $11.86 | $12.05 | $12.05 | 11,301,230 |
| 2024-02-29 | $10.88 | $11.68 | $10.85 | $11.68 | $11.68 | 9,315,450 |
| 2024-02-28 | $11.77 | $11.95 | $10.95 | $10.99 | $10.99 | 9,378,160 |
| 2024-02-27 | $11.41 | $11.77 | $11.38 | $11.77 | $11.77 | 5,905,270 |
| 2024-02-26 | $11.47 | $11.75 | $11.35 | $11.49 | $11.49 | 6,485,230 |
| 2024-02-23 | $11.18 | $11.50 | $11.11 | $11.45 | $11.45 | 6,756,390 |
| 2024-02-22 | $10.80 | $11.19 | $10.78 | $11.18 | $11.18 | 5,803,070 |
| 2024-02-21 | $10.68 | $11.14 | $10.58 | $10.84 | $10.84 | 6,957,500 |
| 2024-02-20 | $10.67 | $10.82 | $10.46 | $10.78 | $10.78 | 4,858,090 |
| 2024-02-19 | $10.64 | $10.96 | $10.51 | $10.74 | $10.74 | 7,030,240 |
| 2024-02-08 | $10.00 | $10.75 | $10.00 | $10.68 | $10.68 | 7,153,080 |
| 2024-02-07 | $9.78 | $10.29 | $9.57 | $9.99 | $9.99 | 6,959,780 |
| 2024-02-06 | $8.99 | $9.95 | $8.76 | $9.69 | $9.69 | 8,800,960 |
| 2024-02-05 | $10.44 | $10.44 | $9.42 | $9.42 | $9.42 | 9,371,350 |
| 2024-02-02 | $10.91 | $11.10 | $10.07 | $10.47 | $10.47 | 6,672,050 |
| 2024-02-01 | $10.90 | $11.17 | $10.60 | $10.91 | $10.91 | 6,568,070 |
| 2024-01-31 | $11.70 | $11.74 | $11.08 | $11.10 | $11.10 | 7,098,600 |
| 2024-01-30 | $12.08 | $12.27 | $11.69 | $11.76 | $11.76 | 6,211,000 |
| 2024-01-29 | $12.53 | $12.87 | $12.15 | $12.18 | $12.18 | 6,991,870 |
| 2024-01-26 | $12.50 | $13.21 | $12.43 | $12.64 | $12.64 | 13,001,770 |
| 2024-01-25 | $11.51 | $12.71 | $11.48 | $12.36 | $12.36 | 13,038,220 |
| 2024-01-24 | $11.18 | $11.55 | $11.05 | $11.55 | $11.55 | 5,476,920 |
| 2024-01-23 | $10.95 | $11.28 | $10.81 | $11.21 | $11.21 | 4,745,910 |
| 2024-01-22 | $12.06 | $12.06 | $10.91 | $11.04 | $11.04 | 6,790,500 |
| 2024-01-19 | $12.06 | $12.18 | $11.93 | $12.03 | $12.03 | 3,605,390 |
| 2024-01-18 | $12.10 | $12.33 | $11.66 | $12.09 | $12.09 | 6,741,350 |
| 2024-01-17 | $12.70 | $12.73 | $12.23 | $12.23 | $12.23 | 4,968,700 |
| 2024-01-16 | $13.10 | $13.11 | $12.46 | $12.78 | $12.78 | 7,031,420 |
| 2024-01-15 | $13.16 | $13.21 | $12.93 | $13.01 | $13.01 | 7,787,230 |
| 2024-01-12 | $13.40 | $13.70 | $13.35 | $13.48 | $13.48 | 5,448,030 |
| 2024-01-11 | $13.24 | $13.47 | $13.13 | $13.45 | $13.45 | 5,338,400 |
| 2024-01-10 | $13.50 | $13.58 | $13.01 | $13.20 | $13.20 | 7,424,540 |
| 2024-01-09 | $13.58 | $13.84 | $13.33 | $13.65 | $13.65 | 8,287,790 |
| 2024-01-08 | $14.01 | $14.22 | $13.59 | $13.59 | $13.59 | 9,203,810 |
| 2024-01-05 | $14.76 | $14.92 | $14.00 | $14.14 | $14.14 | 17,661,650 |
| 2024-01-04 | $14.64 | $15.15 | $14.59 | $14.98 | $14.98 | 25,970,180 |
| 2024-01-03 | $15.58 | $15.58 | $14.45 | $14.71 | $14.71 | 30,513,140 |
| 2024-01-02 | $13.75 | $15.05 | $13.61 | $15.05 | $15.05 | 19,925,050 |
| 2024-01-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-12-29 | $13.13 | $13.69 | $13.12 | $13.68 | $13.68 | 5,400,490 |
| 2023-12-28 | $13.05 | $13.27 | $13.05 | $13.19 | $13.19 | 4,306,110 |
| 2023-12-27 | $12.95 | $13.19 | $12.88 | $13.12 | $13.12 | 2,493,310 |
| 2023-12-26 | $13.35 | $13.35 | $12.90 | $13.02 | $13.02 | 3,221,240 |
| 2023-12-25 | $13.20 | $13.58 | $13.16 | $13.37 | $13.37 | 3,415,660 |
| 2023-12-22 | $13.20 | $13.48 | $13.18 | $13.26 | $13.26 | 3,308,790 |
| 2023-12-21 | $13.16 | $13.36 | $12.96 | $13.27 | $13.27 | 3,493,200 |
| 2023-12-20 | $13.76 | $13.77 | $13.15 | $13.19 | $13.19 | 5,107,980 |
| 2023-12-19 | $13.71 | $13.83 | $13.59 | $13.77 | $13.77 | 2,737,640 |
| 2023-12-18 | $13.91 | $13.94 | $13.66 | $13.70 | $13.70 | 3,986,900 |
| 2023-12-15 | $14.05 | $14.10 | $13.70 | $14.00 | $14.00 | 3,408,600 |
| 2023-12-14 | $14.20 | $14.25 | $14.01 | $14.04 | $14.04 | 4,011,360 |
| 2023-12-13 | $14.23 | $14.48 | $14.16 | $14.20 | $14.20 | 4,661,700 |
| 2023-12-12 | $14.33 | $14.50 | $14.10 | $14.30 | $14.30 | 4,821,910 |
| 2023-12-11 | $14.04 | $14.32 | $13.85 | $14.31 | $14.31 | 5,081,400 |
| 2023-12-08 | $14.51 | $14.77 | $14.17 | $14.18 | $14.18 | 8,395,750 |
| 2023-12-07 | $14.24 | $15.16 | $13.97 | $14.66 | $14.66 | 13,721,560 |
| 2023-12-06 | $14.01 | $14.38 | $13.90 | $14.19 | $14.19 | 5,672,960 |
| 2023-12-05 | $14.30 | $14.30 | $13.94 | $14.02 | $14.02 | 4,123,820 |
| 2023-12-04 | $14.11 | $14.35 | $14.08 | $14.29 | $14.29 | 4,245,570 |
| 2023-12-01 | $14.15 | $14.19 | $14.00 | $14.17 | $14.17 | 3,721,790 |
| 2023-11-30 | $14.16 | $14.20 | $13.85 | $14.14 | $14.14 | 6,257,530 |
| 2023-11-29 | $14.40 | $14.43 | $14.17 | $14.24 | $14.24 | 5,379,010 |
| 2023-11-28 | $14.60 | $14.60 | $14.35 | $14.46 | $14.46 | 6,981,990 |
| 2023-11-27 | $14.19 | $14.97 | $14.14 | $14.62 | $14.62 | 13,894,140 |
| 2023-11-24 | $14.50 | $14.55 | $14.16 | $14.27 | $14.27 | 4,197,710 |
| 2023-11-23 | $14.03 | $14.49 | $14.01 | $14.47 | $14.47 | 8,216,810 |
| 2023-11-22 | $14.23 | $14.37 | $14.08 | $14.08 | $14.08 | 4,319,150 |
| 2023-11-21 | $14.46 | $14.50 | $14.21 | $14.31 | $14.31 | 5,575,030 |
| 2023-11-20 | $14.43 | $14.67 | $14.30 | $14.50 | $14.50 | 8,474,870 |
| 2023-11-17 | $14.07 | $14.68 | $14.00 | $14.42 | $14.42 | 10,009,880 |
| 2023-11-16 | $14.08 | $14.23 | $14.03 | $14.07 | $14.07 | 4,671,470 |
| 2023-11-15 | $14.37 | $14.58 | $14.00 | $14.14 | $14.14 | 7,174,810 |
| 2023-11-14 | $14.06 | $14.35 | $14.02 | $14.32 | $14.32 | 8,527,390 |
| 2023-11-13 | $13.84 | $14.33 | $13.78 | $14.14 | $14.14 | 8,810,090 |
| 2023-11-10 | $13.81 | $13.95 | $13.68 | $13.93 | $13.93 | 5,718,300 |
| 2023-11-09 | $13.88 | $14.05 | $13.75 | $13.88 | $13.88 | 7,367,330 |
| 2023-11-08 | $13.93 | $13.98 | $13.72 | $13.87 | $13.87 | 6,806,150 |
| 2023-11-07 | $14.06 | $14.06 | $13.88 | $13.96 | $13.96 | 6,520,110 |
| 2023-11-06 | $13.93 | $14.08 | $13.86 | $14.04 | $14.04 | 9,880,200 |
| 2023-11-03 | $13.88 | $14.49 | $13.68 | $13.96 | $13.96 | 11,116,550 |
| 2023-11-02 | $14.09 | $14.20 | $13.72 | $13.81 | $13.81 | 10,056,560 |
| 2023-11-01 | $13.88 | $14.67 | $13.88 | $14.29 | $14.29 | 15,771,760 |
| 2023-10-31 | $13.97 | $15.00 | $13.71 | $14.01 | $14.01 | 28,752,190 |
| 2023-10-30 | $12.55 | $13.65 | $12.55 | $13.65 | $13.65 | 8,233,080 |
| 2023-10-27 | $12.46 | $12.48 | $12.28 | $12.41 | $12.41 | 3,462,280 |
| 2023-10-26 | $12.30 | $12.53 | $12.21 | $12.47 | $12.47 | 3,052,390 |
| 2023-10-25 | $12.22 | $12.48 | $12.22 | $12.37 | $12.37 | 2,360,300 |
| 2023-10-24 | $12.08 | $12.28 | $12.06 | $12.21 | $12.21 | 2,549,450 |
| 2023-10-23 | $12.15 | $12.40 | $11.98 | $12.08 | $12.08 | 2,725,850 |
| 2023-10-20 | $12.35 | $12.49 | $12.17 | $12.21 | $12.21 | 2,149,750 |
| 2023-10-19 | $12.35 | $12.58 | $12.26 | $12.34 | $12.34 | 2,022,970 |
| 2023-10-18 | $12.69 | $12.69 | $12.40 | $12.41 | $12.41 | 2,052,020 |
| 2023-10-17 | $12.88 | $12.93 | $12.19 | $12.70 | $12.70 | 5,388,540 |
| 2023-10-16 | $12.97 | $13.10 | $12.77 | $12.88 | $12.88 | 3,000,470 |
| 2023-10-13 | $13.19 | $13.19 | $12.96 | $13.04 | $13.04 | 2,637,350 |
| 2023-10-12 | $13.34 | $13.41 | $13.14 | $13.22 | $13.22 | 2,640,110 |
| 2023-10-11 | $13.20 | $13.56 | $13.04 | $13.33 | $13.33 | 4,517,780 |
| 2023-10-10 | $13.22 | $13.22 | $13.09 | $13.11 | $13.11 | 2,655,110 |
| 2023-10-09 | $13.04 | $13.30 | $13.03 | $13.16 | $13.16 | 4,089,310 |
| 2023-09-28 | $12.78 | $13.35 | $12.76 | $13.20 | $13.20 | 4,973,480 |
| 2023-09-27 | $12.72 | $12.88 | $12.71 | $12.71 | $12.71 | 2,533,160 |
| 2023-09-26 | $12.83 | $12.94 | $12.74 | $12.79 | $12.79 | 2,080,930 |
| 2023-09-25 | $12.98 | $13.16 | $12.83 | $12.90 | $12.90 | 3,013,160 |
| 2023-09-22 | $12.81 | $13.08 | $12.77 | $13.08 | $13.08 | 2,548,000 |
| 2023-09-21 | $12.91 | $13.11 | $12.83 | $12.87 | $12.87 | 1,879,250 |
| 2023-09-20 | $13.03 | $13.15 | $12.92 | $12.92 | $12.92 | 1,999,900 |
| 2023-09-19 | $13.40 | $13.42 | $13.03 | $13.11 | $13.11 | 3,122,100 |
| 2023-09-18 | $13.22 | $13.45 | $13.11 | $13.38 | $13.38 | 2,704,120 |
| 2023-09-15 | $13.35 | $13.37 | $13.21 | $13.33 | $13.33 | 1,950,830 |
| 2023-09-14 | $13.31 | $13.40 | $13.21 | $13.25 | $13.25 | 2,036,590 |
| 2023-09-13 | $13.64 | $13.64 | $13.30 | $13.41 | $13.41 | 3,168,470 |
| 2023-09-12 | $13.70 | $13.70 | $13.49 | $13.64 | $13.64 | 2,846,890 |
| 2023-09-11 | $13.55 | $13.74 | $13.45 | $13.70 | $13.70 | 4,674,580 |
| 2023-09-08 | $13.31 | $13.70 | $13.31 | $13.63 | $13.63 | 4,394,910 |
| 2023-09-07 | $13.57 | $13.64 | $13.30 | $13.31 | $13.31 | 3,315,650 |
| 2023-09-06 | $13.36 | $13.67 | $13.30 | $13.60 | $13.60 | 4,246,150 |
| 2023-09-05 | $13.43 | $13.52 | $13.39 | $13.49 | $13.49 | 2,778,180 |
| 2023-09-04 | $13.35 | $13.52 | $13.22 | $13.49 | $13.49 | 4,014,700 |
| 2023-09-01 | $13.24 | $13.40 | $13.09 | $13.38 | $13.38 | 3,085,870 |
| 2023-08-31 | $13.45 | $13.46 | $13.12 | $13.17 | $13.17 | 3,485,680 |
| 2023-08-30 | $13.28 | $13.53 | $13.28 | $13.50 | $13.50 | 4,012,090 |
| 2023-08-29 | $13.06 | $13.36 | $12.92 | $13.35 | $13.35 | 4,298,410 |
| 2023-08-28 | $13.52 | $13.57 | $12.99 | $13.08 | $13.08 | 5,522,830 |
| 2023-08-25 | $13.00 | $13.07 | $12.68 | $12.76 | $12.76 | 3,104,210 |
| 2023-08-24 | $12.93 | $13.19 | $12.80 | $13.06 | $13.06 | 2,835,120 |
| 2023-08-23 | $13.38 | $13.38 | $12.98 | $12.99 | $12.99 | 3,172,670 |
| 2023-08-22 | $13.31 | $13.49 | $13.12 | $13.41 | $13.41 | 3,109,810 |
| 2023-08-21 | $13.62 | $13.76 | $13.20 | $13.28 | $13.28 | 3,199,220 |
| 2023-08-18 | $13.65 | $13.89 | $13.57 | $13.58 | $13.58 | 3,259,170 |
| 2023-08-17 | $13.21 | $13.77 | $13.08 | $13.72 | $13.72 | 4,198,840 |
| 2023-08-16 | $13.37 | $13.50 | $13.27 | $13.31 | $13.31 | 2,523,420 |
| 2023-08-15 | $13.72 | $13.85 | $13.33 | $13.49 | $13.49 | 4,489,510 |
| 2023-08-14 | $13.60 | $13.83 | $13.50 | $13.78 | $13.78 | 2,716,050 |
| 2023-08-11 | $13.85 | $13.86 | $13.65 | $13.72 | $13.72 | 2,847,980 |
| 2023-08-10 | $14.06 | $14.06 | $13.80 | $13.85 | $13.85 | 2,993,830 |
| 2023-08-09 | $13.85 | $14.11 | $13.71 | $14.05 | $14.05 | 3,334,430 |
| 2023-08-08 | $14.05 | $14.14 | $13.78 | $13.90 | $13.90 | 4,805,410 |
| 2023-08-07 | $14.80 | $14.80 | $13.90 | $14.12 | $14.12 | 11,970,090 |
| 2023-08-04 | $14.48 | $15.15 | $14.42 | $15.07 | $15.07 | 8,194,410 |
| 2023-08-03 | $14.40 | $14.55 | $14.37 | $14.48 | $14.48 | 1,949,270 |
| 2023-08-02 | $14.39 | $14.63 | $14.36 | $14.48 | $14.48 | 2,553,730 |
| 2023-08-01 | $14.88 | $14.89 | $14.45 | $14.45 | $14.45 | 4,699,100 |
| 2023-07-31 | $14.82 | $14.93 | $14.70 | $14.82 | $14.82 | 4,884,010 |
| 2023-07-28 | $14.80 | $14.94 | $14.56 | $14.85 | $14.85 | 4,854,210 |
| 2023-07-27 | $14.80 | $15.27 | $14.70 | $14.89 | $14.89 | 8,534,350 |
| 2023-07-26 | $14.82 | $14.86 | $14.52 | $14.57 | $14.57 | 2,812,700 |
| 2023-07-25 | $14.68 | $14.91 | $14.62 | $14.85 | $14.85 | 3,431,200 |
| 2023-07-24 | $14.28 | $14.70 | $14.28 | $14.68 | $14.68 | 2,782,400 |
| 2023-07-21 | $14.63 | $14.77 | $14.47 | $14.56 | $14.56 | 3,627,600 |
| 2023-07-20 | $15.00 | $15.15 | $14.67 | $14.70 | $14.70 | 5,022,810 |
| 2023-07-19 | $15.28 | $15.34 | $14.98 | $15.01 | $15.01 | 3,737,170 |
| 2023-07-18 | $15.17 | $15.49 | $14.97 | $15.30 | $15.30 | 4,150,120 |
| 2023-07-17 | $15.34 | $15.40 | $14.99 | $15.17 | $15.17 | 4,429,760 |
| 2023-07-14 | $15.38 | $15.54 | $15.18 | $15.47 | $15.47 | 4,842,220 |
| 2023-07-13 | $15.30 | $15.43 | $15.17 | $15.39 | $15.39 | 3,884,340 |
| 2023-07-12 | $15.60 | $15.75 | $15.25 | $15.26 | $15.26 | 5,756,560 |
| 2023-07-11 | $15.65 | $15.83 | $15.48 | $15.62 | $15.62 | 5,520,120 |
| 2023-07-10 | $15.48 | $15.64 | $15.37 | $15.61 | $15.61 | 4,749,800 |
| 2023-07-07 | $15.56 | $15.59 | $15.20 | $15.47 | $15.47 | 4,572,700 |
| 2023-07-06 | $15.69 | $15.76 | $15.56 | $15.60 | $15.60 | 4,340,900 |
| 2023-07-05 | $16.04 | $16.05 | $15.65 | $15.67 | $15.67 | 8,050,470 |
| 2023-07-04 | $15.93 | $16.09 | $15.79 | $16.09 | $16.09 | 8,362,090 |
| 2023-07-03 | $16.18 | $16.39 | $15.96 | $16.00 | $16.00 | 9,572,600 |
| 2023-06-30 | $16.09 | $16.90 | $16.00 | $16.30 | $16.30 | 12,554,740 |
| 2023-06-29 | $16.00 | $16.31 | $15.90 | $16.01 | $16.01 | 10,700,880 |
| 2023-06-28 | $16.02 | $16.50 | $15.78 | $16.20 | $16.20 | 14,474,590 |
| 2023-06-27 | $15.41 | $16.22 | $15.34 | $16.22 | $16.22 | 18,965,730 |
| 2023-06-26 | $15.56 | $15.79 | $15.25 | $15.30 | $15.30 | 11,403,700 |
| 2023-06-21 | $15.40 | $16.28 | $15.40 | $15.80 | $15.80 | 17,651,240 |
| 2023-06-20 | $15.67 | $15.83 | $15.42 | $15.56 | $15.56 | 11,127,100 |
| 2023-06-19 | $15.35 | $15.85 | $15.30 | $15.69 | $15.69 | 19,222,380 |
| 2023-06-16 | $15.72 | $16.53 | $15.37 | $15.92 | $15.92 | 34,378,880 |
| 2023-06-15 | $14.84 | $15.20 | $14.70 | $15.03 | $15.03 | 11,220,670 |
| 2023-06-14 | $14.77 | $15.37 | $14.66 | $14.92 | $14.92 | 23,313,630 |
| 2023-06-13 | $13.53 | $14.92 | $13.52 | $14.92 | $14.92 | 16,777,500 |
| 2023-06-12 | $13.52 | $13.67 | $13.50 | $13.56 | $13.56 | 3,058,460 |
| 2023-06-09 | $13.50 | $13.66 | $13.38 | $13.63 | $13.63 | 3,646,950 |
| 2023-06-08 | $13.71 | $13.71 | $13.30 | $13.53 | $13.53 | 4,871,630 |
| 2023-06-07 | $13.84 | $13.91 | $13.60 | $13.72 | $13.72 | 4,789,240 |
| 2023-06-06 | $14.30 | $14.30 | $13.85 | $13.92 | $13.92 | 6,033,300 |
| 2023-06-05 | $14.35 | $14.45 | $14.27 | $14.33 | $14.33 | 3,927,880 |
| 2023-06-02 | $14.62 | $14.73 | $14.38 | $14.39 | $14.39 | 5,575,920 |
| 2023-06-01 | $14.47 | $14.80 | $14.30 | $14.67 | $14.67 | 7,082,920 |
| 2023-05-31 | $14.13 | $14.58 | $14.10 | $14.47 | $14.47 | 7,234,900 |
| 2023-05-30 | $13.97 | $14.26 | $13.82 | $14.22 | $14.22 | 4,925,640 |
| 2023-05-29 | $14.18 | $14.36 | $14.05 | $14.08 | $14.08 | 3,792,800 |
| 2023-05-26 | $14.14 | $14.18 | $13.92 | $14.14 | $14.14 | 4,059,730 |
| 2023-05-25 | $14.11 | $14.28 | $13.95 | $14.10 | $14.10 | 3,746,710 |
| 2023-05-24 | $13.88 | $14.34 | $13.75 | $14.21 | $14.21 | 5,425,660 |
| 2023-05-23 | $14.35 | $14.35 | $13.97 | $13.99 | $13.99 | 3,951,870 |
| 2023-05-22 | $14.20 | $14.30 | $14.12 | $14.28 | $14.28 | 2,995,500 |
| 2023-05-19 | $14.36 | $14.36 | $14.14 | $14.31 | $14.31 | 3,332,120 |
| 2023-05-18 | $14.28 | $14.52 | $14.15 | $14.45 | $14.45 | 5,609,920 |
| 2023-05-17 | $13.96 | $14.30 | $13.86 | $14.26 | $14.26 | 5,590,770 |
| 2023-05-16 | $14.16 | $14.17 | $13.89 | $13.96 | $13.96 | 4,005,210 |
| 2023-05-15 | $13.89 | $14.17 | $13.75 | $14.16 | $14.16 | 5,632,800 |
| 2023-05-12 | $14.24 | $14.56 | $13.95 | $14.00 | $14.00 | 5,313,610 |
| 2023-05-11 | $14.15 | $14.30 | $13.89 | $14.24 | $14.24 | 5,348,680 |
| 2023-05-10 | $14.47 | $14.50 | $14.09 | $14.15 | $14.15 | 6,098,630 |
| 2023-05-09 | $14.86 | $15.12 | $14.36 | $14.42 | $14.42 | 11,183,840 |
| 2023-05-08 | $14.52 | $15.17 | $14.46 | $14.88 | $14.88 | 10,508,720 |
| 2023-05-05 | $14.61 | $14.80 | $14.39 | $14.67 | $14.67 | 5,900,340 |
| 2023-05-04 | $15.08 | $15.09 | $14.47 | $14.63 | $14.63 | 11,276,810 |
| 2023-05-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-05-02 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-04-28 | $15.05 | $15.56 | $14.85 | $15.52 | $15.52 | 8,443,860 |
| 2023-04-27 | $15.30 | $15.32 | $15.01 | $15.05 | $15.05 | 5,059,510 |
| 2023-04-26 | $14.71 | $15.51 | $14.66 | $15.32 | $15.32 | 8,263,570 |
| 2023-04-25 | $14.78 | $14.87 | $14.43 | $14.85 | $14.85 | 6,674,190 |
| 2023-04-24 | $15.37 | $15.37 | $14.60 | $14.67 | $14.67 | 9,931,110 |
| 2023-04-21 | $15.37 | $15.99 | $15.28 | $15.37 | $15.37 | 10,026,690 |
| 2023-04-20 | $15.55 | $15.76 | $15.30 | $15.37 | $15.37 | 7,554,340 |
| 2023-04-19 | $15.88 | $15.99 | $15.70 | $15.76 | $15.76 | 8,106,660 |
| 2023-04-18 | $15.43 | $16.35 | $15.26 | $16.08 | $16.08 | 16,592,100 |
| 2023-04-17 | $15.49 | $15.53 | $15.22 | $15.41 | $15.41 | 6,320,220 |
| 2023-04-14 | $15.52 | $15.70 | $15.35 | $15.39 | $15.39 | 7,257,100 |
| 2023-04-13 | $15.92 | $16.07 | $15.50 | $15.52 | $15.52 | 9,301,860 |
| 2023-04-12 | $16.05 | $16.05 | $15.78 | $15.93 | $15.93 | 6,624,200 |
| 2023-04-11 | $15.91 | $16.10 | $15.67 | $16.07 | $16.07 | 8,273,990 |
| 2023-04-10 | $16.31 | $16.50 | $15.80 | $15.90 | $15.90 | 12,140,490 |
| 2023-04-07 | $16.36 | $16.63 | $16.13 | $16.44 | $16.44 | 10,339,260 |
| 2023-04-06 | $16.69 | $16.70 | $16.04 | $16.38 | $16.38 | 13,838,000 |
| 2023-04-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-04-04 | $17.09 | $17.26 | $16.58 | $16.73 | $16.73 | 16,288,680 |
| 2023-04-03 | $16.86 | $17.38 | $16.72 | $17.27 | $17.27 | 16,601,770 |
| 2023-03-31 | $16.99 | $17.30 | $16.76 | $17.14 | $17.14 | 12,510,340 |
| 2023-03-30 | $17.39 | $17.39 | $16.78 | $17.08 | $17.08 | 19,891,680 |
| 2023-03-29 | $17.50 | $18.06 | $16.79 | $17.75 | $17.75 | 37,526,680 |
| 2023-03-28 | $15.86 | $17.31 | $15.62 | $17.31 | $17.31 | 24,842,110 |
| 2023-03-27 | $16.14 | $16.38 | $15.72 | $15.74 | $15.74 | 11,132,570 |
| 2023-03-24 | $16.10 | $16.16 | $15.80 | $16.14 | $16.14 | 8,979,160 |
| 2023-03-23 | $15.95 | $16.17 | $15.70 | $16.12 | $16.12 | 9,361,920 |
| 2023-03-22 | $16.20 | $16.22 | $15.88 | $15.95 | $15.95 | 10,760,190 |
| 2023-03-21 | $15.88 | $16.48 | $15.76 | $16.33 | $16.33 | 17,889,060 |
| 2023-03-20 | $15.75 | $15.75 | $15.33 | $15.55 | $15.55 | 10,132,510 |
| 2023-03-17 | $15.78 | $15.96 | $15.70 | $15.77 | $15.77 | 7,566,400 |
| 2023-03-16 | $16.00 | $16.06 | $15.63 | $15.64 | $15.64 | 9,402,790 |
| 2023-03-15 | $16.40 | $16.40 | $15.82 | $16.01 | $16.01 | 12,147,250 |
| 2023-03-14 | $16.35 | $16.81 | $16.15 | $16.34 | $16.34 | 15,195,060 |
| 2023-03-13 | $16.26 | $16.46 | $16.01 | $16.31 | $16.31 | 10,441,500 |
| 2023-03-10 | $16.65 | $16.85 | $16.27 | $16.33 | $16.33 | 11,348,890 |
| 2023-03-09 | $16.91 | $16.97 | $16.37 | $16.64 | $16.64 | 11,080,040 |
| 2023-03-08 | $16.30 | $17.00 | $16.28 | $16.97 | $16.97 | 15,853,190 |
| 2023-03-07 | $17.40 | $17.46 | $16.34 | $16.35 | $16.35 | 21,575,150 |
| 2023-03-06 | $17.38 | $17.76 | $17.00 | $17.60 | $17.60 | 19,522,510 |
| 2023-03-03 | $17.19 | $17.45 | $17.13 | $17.33 | $17.33 | 15,610,990 |
| 2023-03-02 | $17.24 | $17.38 | $17.02 | $17.16 | $17.16 | 12,071,190 |
| 2023-03-01 | $17.20 | $17.40 | $16.93 | $17.26 | $17.26 | 14,352,830 |
| 2023-02-28 | $17.05 | $17.44 | $16.78 | $17.26 | $17.26 | 17,745,650 |
| 2023-02-27 | $17.86 | $18.00 | $16.88 | $16.95 | $16.95 | 27,977,110 |
| 2023-02-24 | $17.90 | $18.60 | $17.66 | $18.08 | $18.08 | 21,814,460 |
| 2023-02-23 | $17.75 | $18.71 | $17.56 | $18.05 | $18.05 | 24,086,750 |
| 2023-02-22 | $18.40 | $18.47 | $17.70 | $17.87 | $17.87 | 26,298,630 |
| 2023-02-21 | $18.60 | $18.96 | $17.87 | $18.74 | $18.74 | 34,640,240 |
| 2023-02-20 | $18.00 | $19.49 | $17.51 | $18.60 | $18.60 | 50,051,340 |
| 2023-02-17 | $16.30 | $18.02 | $16.07 | $18.02 | $18.02 | 41,522,580 |
| 2023-02-16 | $17.00 | $17.43 | $16.09 | $16.38 | $16.38 | 33,852,420 |
| 2023-02-15 | $16.04 | $17.78 | $15.63 | $17.20 | $17.20 | 48,854,710 |
| 2023-02-14 | $17.20 | $17.85 | $16.17 | $16.22 | $16.22 | 57,555,230 |
| 2023-02-13 | $15.05 | $16.23 | $14.53 | $16.23 | $16.23 | 28,002,750 |
| 2023-02-10 | $14.36 | $14.86 | $14.30 | $14.75 | $14.75 | 16,998,460 |
| 2023-02-09 | $14.26 | $14.56 | $14.15 | $14.42 | $14.42 | 13,239,740 |
| 2023-02-08 | $14.54 | $14.54 | $14.20 | $14.29 | $14.29 | 16,524,340 |
| 2023-02-07 | $14.15 | $14.89 | $14.12 | $14.72 | $14.72 | 28,170,950 |
| 2023-02-06 | $14.30 | $14.55 | $14.07 | $14.17 | $14.17 | 23,766,180 |
| 2023-02-03 | $13.99 | $14.36 | $13.90 | $14.19 | $14.19 | 23,979,070 |
| 2023-02-02 | $14.73 | $14.80 | $13.80 | $13.99 | $13.99 | 32,907,150 |
| 2023-02-01 | $14.60 | $14.98 | $14.26 | $14.71 | $14.71 | 30,099,810 |
| 2023-01-31 | $14.50 | $15.13 | $14.26 | $14.47 | $14.47 | 38,077,260 |
| 2023-01-30 | $14.00 | $14.76 | $13.72 | $14.34 | $14.34 | 34,383,990 |
| 2023-01-20 | $13.13 | $13.77 | $13.03 | $13.42 | $13.42 | 22,433,000 |
| 2023-01-19 | $12.62 | $13.16 | $12.61 | $13.03 | $13.03 | 20,702,870 |
| 2023-01-18 | $12.71 | $13.17 | $12.67 | $12.78 | $12.78 | 25,154,220 |
| 2023-01-17 | $13.50 | $13.50 | $12.61 | $12.79 | $12.79 | 42,789,640 |
| 2023-01-16 | $11.90 | $12.49 | $11.88 | $12.49 | $12.49 | 9,128,420 |
| 2023-01-13 | $11.15 | $11.52 | $11.06 | $11.35 | $11.35 | 9,382,060 |
| 2023-01-12 | $11.12 | $11.39 | $11.00 | $11.24 | $11.24 | 11,078,330 |
| 2023-01-11 | $11.08 | $11.09 | $10.73 | $10.74 | $10.74 | 3,749,560 |
| 2023-01-10 | $11.11 | $11.11 | $10.88 | $10.97 | $10.97 | 3,421,800 |
| 2023-01-09 | $11.16 | $11.22 | $11.06 | $11.11 | $11.11 | 2,892,480 |
| 2023-01-06 | $11.21 | $11.25 | $11.10 | $11.14 | $11.14 | 3,536,610 |
| 2023-01-05 | $11.21 | $11.29 | $11.11 | $11.24 | $11.24 | 3,451,900 |
| 2023-01-04 | $11.20 | $11.31 | $11.16 | $11.20 | $11.20 | 3,175,200 |
| 2023-01-03 | $10.90 | $11.34 | $10.88 | $11.26 | $11.26 | 4,771,300 |
| 2023-01-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-12-30 | $10.95 | $11.06 | $10.91 | $10.98 | $10.98 | 2,224,090 |
| 2022-12-29 | $10.95 | $11.03 | $10.82 | $10.95 | $10.95 | 2,233,050 |
| 2022-12-28 | $11.00 | $11.06 | $10.91 | $10.95 | $10.95 | 2,376,420 |
| 2022-12-27 | $11.00 | $11.10 | $10.82 | $11.04 | $11.04 | 2,902,820 |
| 2022-12-26 | $10.85 | $11.08 | $10.71 | $11.03 | $11.03 | 4,370,220 |
| 2022-12-23 | $10.60 | $11.45 | $10.60 | $10.84 | $10.84 | 4,599,480 |
| 2022-12-22 | $10.86 | $10.94 | $10.72 | $10.73 | $10.73 | 2,553,040 |
| 2022-12-21 | $11.01 | $11.08 | $10.70 | $10.81 | $10.81 | 3,992,790 |
| 2022-12-20 | $11.05 | $11.21 | $11.01 | $11.05 | $11.05 | 2,877,300 |
| 2022-12-19 | $11.53 | $11.55 | $11.00 | $11.12 | $11.12 | 5,626,800 |
| 2022-12-16 | $11.91 | $11.93 | $11.34 | $11.50 | $11.50 | 9,969,160 |
| 2022-12-15 | $12.09 | $12.12 | $11.88 | $12.01 | $12.01 | 6,896,700 |
| 2022-12-14 | $11.90 | $12.48 | $11.82 | $12.22 | $12.22 | 11,855,030 |
| 2022-12-13 | $12.17 | $12.17 | $11.80 | $11.86 | $11.86 | 4,940,740 |
| 2022-12-12 | $11.93 | $12.29 | $11.77 | $12.18 | $12.18 | 6,362,970 |
| 2022-12-09 | $11.90 | $12.04 | $11.83 | $11.88 | $11.88 | 3,597,640 |
| 2022-12-08 | $12.12 | $12.16 | $11.86 | $11.94 | $11.94 | 4,291,530 |
| 2022-12-07 | $12.21 | $12.23 | $12.04 | $12.12 | $12.12 | 5,151,690 |
| 2022-12-06 | $12.36 | $12.45 | $12.08 | $12.23 | $12.23 | 8,489,850 |
| 2022-12-05 | $12.29 | $12.49 | $12.19 | $12.46 | $12.46 | 6,762,430 |
| 2022-12-01 | $12.45 | $12.50 | $12.24 | $12.35 | $12.35 | 5,015,000 |
| 2022-11-30 | $12.36 | $12.48 | $12.21 | $12.37 | $12.37 | 6,662,270 |
| 2022-11-29 | $11.97 | $12.42 | $11.82 | $12.37 | $12.37 | 9,931,270 |
| 2022-11-28 | $11.97 | $11.97 | $11.63 | $11.91 | $11.91 | 5,116,740 |
| 2022-11-25 | $12.17 | $12.22 | $11.88 | $11.98 | $11.98 | 5,934,930 |
| 2022-11-24 | $12.30 | $12.45 | $12.13 | $12.18 | $12.18 | 5,413,450 |
| 2022-11-23 | $12.29 | $12.50 | $12.19 | $12.26 | $12.26 | 5,414,350 |
| 2022-11-22 | $12.29 | $12.68 | $12.20 | $12.37 | $12.37 | 9,775,290 |
| 2022-11-21 | $12.24 | $12.45 | $12.00 | $12.34 | $12.34 | 6,215,140 |
| 2022-11-18 | $12.15 | $12.51 | $12.06 | $12.30 | $12.30 | 10,801,120 |
| 2022-11-17 | $12.01 | $12.18 | $11.71 | $12.15 | $12.15 | 8,996,880 |
| 2022-11-16 | $11.85 | $12.12 | $11.75 | $12.00 | $12.00 | 9,608,700 |
| 2022-11-15 | $11.49 | $11.83 | $11.47 | $11.82 | $11.82 | 5,907,790 |
| 2022-11-14 | $11.75 | $11.88 | $11.44 | $11.57 | $11.57 | 6,853,680 |
| 2022-11-11 | $11.88 | $11.92 | $11.64 | $11.68 | $11.68 | 6,807,770 |
| 2022-11-10 | $11.83 | $11.83 | $11.60 | $11.65 | $11.65 | 5,962,220 |
| 2022-11-09 | $11.90 | $11.99 | $11.75 | $11.83 | $11.83 | 5,386,000 |
| 2022-11-08 | $12.07 | $12.08 | $11.70 | $11.93 | $11.93 | 6,161,840 |
| 2022-11-07 | $12.13 | $12.23 | $11.89 | $11.98 | $11.98 | 7,361,620 |
| 2022-11-04 | $12.37 | $12.37 | $12.08 | $12.23 | $12.23 | 8,721,170 |
| 2022-11-03 | $11.94 | $12.40 | $11.87 | $12.30 | $12.30 | 8,163,630 |
| 2022-11-02 | $11.82 | $12.06 | $11.75 | $11.97 | $11.97 | 6,477,820 |
| 2022-11-01 | $11.70 | $11.91 | $11.69 | $11.84 | $11.84 | 6,304,200 |
| 2022-10-31 | $11.09 | $11.94 | $11.06 | $11.78 | $11.78 | 10,810,350 |
| 2022-10-28 | $11.78 | $11.78 | $11.04 | $11.05 | $11.05 | 7,593,900 |
| 2022-10-27 | $11.85 | $12.08 | $11.63 | $11.68 | $11.68 | 6,516,820 |
| 2022-10-26 | $11.50 | $11.88 | $11.45 | $11.86 | $11.86 | 7,591,770 |
| 2022-10-25 | $11.36 | $11.50 | $11.23 | $11.45 | $11.45 | 5,237,030 |
| 2022-10-24 | $11.31 | $11.65 | $11.30 | $11.40 | $11.40 | 6,025,700 |
| 2022-10-21 | $11.40 | $11.56 | $11.30 | $11.43 | $11.43 | 4,452,100 |
| 2022-10-20 | $11.32 | $11.50 | $11.17 | $11.40 | $11.40 | 4,904,440 |
| 2022-10-19 | $11.42 | $11.54 | $11.31 | $11.38 | $11.38 | 4,182,470 |
| 2022-10-18 | $11.24 | $11.49 | $11.17 | $11.45 | $11.45 | 6,059,640 |
| 2022-10-17 | $10.86 | $11.36 | $10.86 | $11.31 | $11.31 | 6,230,780 |
| 2022-10-14 | $10.75 | $11.08 | $10.66 | $10.99 | $10.99 | 5,176,340 |
| 2022-10-13 | $10.50 | $10.87 | $10.47 | $10.68 | $10.68 | 5,746,830 |
| 2022-10-12 | $10.32 | $10.80 | $10.14 | $10.62 | $10.62 | 6,669,920 |
| 2022-10-11 | $10.29 | $10.41 | $10.15 | $10.39 | $10.39 | 3,912,240 |
| 2022-10-10 | $10.58 | $10.66 | $10.28 | $10.33 | $10.33 | 3,554,340 |
| 2022-09-30 | $10.87 | $10.87 | $10.48 | $10.50 | $10.50 | 4,639,600 |
| 2022-09-29 | $10.90 | $11.05 | $10.79 | $10.85 | $10.85 | 5,331,150 |
| 2022-09-28 | $11.20 | $11.42 | $10.73 | $10.73 | $10.73 | 6,129,010 |
| 2022-09-27 | $11.09 | $11.38 | $11.09 | $11.28 | $11.28 | 4,887,390 |
| 2022-09-26 | $11.50 | $11.56 | $11.01 | $11.04 | $11.04 | 8,785,860 |
| 2022-09-23 | $11.74 | $12.03 | $11.46 | $11.65 | $11.65 | 7,011,160 |
| 2022-09-22 | $11.50 | $12.06 | $11.49 | $11.81 | $11.81 | 8,733,810 |
| 2022-09-21 | $11.97 | $12.06 | $11.32 | $11.63 | $11.63 | 10,884,900 |
| 2022-09-20 | $11.95 | $12.30 | $11.94 | $12.03 | $12.03 | 10,140,770 |
| 2022-09-19 | $12.32 | $12.49 | $11.67 | $11.86 | $11.86 | 13,490,110 |
| 2022-09-16 | $12.72 | $13.14 | $12.38 | $12.40 | $12.40 | 14,477,670 |
| 2022-09-15 | $13.60 | $13.70 | $12.64 | $12.85 | $12.85 | 17,411,680 |
| 2022-09-14 | $12.68 | $13.30 | $12.62 | $13.26 | $13.26 | 17,844,410 |
| 2022-09-13 | $12.68 | $12.86 | $12.57 | $12.82 | $12.82 | 6,918,110 |
| 2022-09-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2022-09-09 | $12.99 | $13.12 | $12.68 | $12.71 | $12.71 | 8,252,720 |
| 2022-09-08 | $13.00 | $13.38 | $12.92 | $13.01 | $13.01 | 9,803,740 |
| 2022-09-07 | $12.68 | $13.13 | $12.61 | $13.00 | $13.00 | 11,815,610 |
| 2022-09-06 | $12.65 | $12.88 | $12.56 | $12.76 | $12.76 | 5,630,630 |
| 2022-09-05 | $12.77 | $12.95 | $12.52 | $12.62 | $12.62 | 10,088,320 |
| 2022-09-02 | $11.94 | $12.63 | $11.88 | $12.57 | $12.57 | 11,162,720 |
| 2022-09-01 | $11.95 | $12.34 | $11.86 | $11.93 | $11.93 | 6,944,500 |
| 2022-08-31 | $12.34 | $12.40 | $11.85 | $11.88 | $11.88 | 7,852,320 |
| 2022-08-30 | $12.58 | $12.79 | $12.27 | $12.42 | $12.42 | 8,410,500 |
| 2022-08-29 | $11.85 | $12.62 | $11.44 | $12.55 | $12.55 | 10,679,010 |
| 2022-08-26 | $12.40 | $12.51 | $12.00 | $12.07 | $12.07 | 9,310,800 |
| 2022-08-25 | $11.88 | $12.69 | $11.78 | $12.51 | $12.51 | 16,075,210 |
| 2022-08-24 | $12.43 | $12.43 | $11.71 | $11.75 | $11.75 | 8,229,110 |
| 2022-08-23 | $12.09 | $12.46 | $11.98 | $12.36 | $12.36 | 4,684,110 |
| 2022-08-22 | $12.23 | $12.31 | $11.96 | $12.22 | $12.22 | 7,136,070 |
| 2022-08-19 | $12.78 | $12.88 | $12.29 | $12.31 | $12.31 | 9,558,210 |
| 2022-08-18 | $12.84 | $13.20 | $12.80 | $12.85 | $12.85 | 11,498,740 |
| 2022-08-17 | $12.96 | $13.04 | $12.66 | $12.83 | $12.83 | 10,824,900 |
| 2022-08-16 | $12.32 | $13.22 | $12.20 | $13.06 | $13.06 | 15,738,410 |
| 2022-08-15 | $12.30 | $12.50 | $12.10 | $12.26 | $12.26 | 6,879,590 |
| 2022-08-12 | $12.71 | $12.78 | $12.36 | $12.40 | $12.40 | 6,910,080 |
| 2022-08-11 | $12.79 | $12.90 | $12.58 | $12.73 | $12.73 | 7,493,780 |
| 2022-08-10 | $12.83 | $12.98 | $12.71 | $12.77 | $12.77 | 7,209,300 |
| 2022-08-09 | $12.73 | $12.97 | $12.59 | $12.95 | $12.95 | 10,039,200 |
| 2022-08-08 | $12.41 | $12.77 | $12.31 | $12.73 | $12.73 | 9,392,320 |
| 2022-08-05 | $12.27 | $12.60 | $12.21 | $12.41 | $12.41 | 9,510,530 |
| 2022-08-04 | $12.45 | $12.60 | $12.10 | $12.25 | $12.25 | 12,032,980 |
| 2022-08-03 | $12.46 | $13.03 | $12.26 | $12.50 | $12.50 | 18,733,090 |
| 2022-08-02 | $12.88 | $13.05 | $12.12 | $12.35 | $12.35 | 16,281,090 |
| 2022-08-01 | $12.50 | $13.73 | $12.50 | $12.76 | $12.76 | 19,522,120 |
| 2022-07-29 | $12.74 | $12.75 | $12.45 | $12.59 | $12.59 | 20,617,590 |
| 2022-07-28 | $11.90 | $13.02 | $11.76 | $13.02 | $13.02 | 24,405,430 |
| 2022-07-27 | $11.50 | $11.99 | $11.45 | $11.84 | $11.84 | 9,881,200 |
| 2022-07-26 | $11.50 | $11.65 | $11.35 | $11.53 | $11.53 | 4,510,600 |
| 2022-07-25 | $11.50 | $11.79 | $11.39 | $11.56 | $11.56 | 7,169,950 |
| 2022-07-22 | $11.40 | $11.59 | $11.32 | $11.53 | $11.53 | 6,990,990 |
| 2022-07-21 | $11.43 | $11.50 | $11.25 | $11.40 | $11.40 | 6,539,270 |
| 2022-07-20 | $10.83 | $11.54 | $10.83 | $11.44 | $11.44 | 12,458,800 |
| 2022-07-19 | $10.64 | $10.99 | $10.55 | $10.88 | $10.88 | 6,892,070 |
| 2022-07-18 | $10.57 | $10.74 | $10.52 | $10.59 | $10.59 | 6,617,500 |
| 2022-07-15 | $10.90 | $11.02 | $10.58 | $10.58 | $10.58 | 4,992,850 |
| 2022-07-14 | $10.90 | $11.18 | $10.80 | $10.97 | $10.97 | 4,106,760 |
| 2022-07-13 | $10.71 | $10.88 | $10.62 | $10.86 | $10.86 | 3,221,370 |
| 2022-07-12 | $11.14 | $11.24 | $10.69 | $10.71 | $10.71 | 7,660,730 |
| 2022-07-11 | $11.20 | $11.32 | $10.90 | $11.10 | $11.10 | 6,457,000 |
| 2022-07-08 | $11.46 | $11.68 | $11.21 | $11.26 | $11.26 | 4,936,600 |
| 2022-07-07 | $11.01 | $11.58 | $10.89 | $11.46 | $11.46 | 8,712,800 |
| 2022-07-06 | $11.17 | $11.22 | $10.97 | $11.03 | $11.03 | 4,478,650 |
| 2022-07-05 | $11.50 | $11.55 | $11.04 | $11.17 | $11.17 | 6,575,600 |
| 2022-07-04 | $11.26 | $11.66 | $11.11 | $11.55 | $11.55 | 6,339,720 |
| 2022-07-01 | $11.35 | $11.56 | $11.18 | $11.27 | $11.27 | 4,953,010 |
| 2022-06-30 | $11.39 | $11.56 | $11.26 | $11.37 | $11.37 | 4,848,780 |
| 2022-06-29 | $11.80 | $11.90 | $11.33 | $11.36 | $11.36 | 6,497,330 |
| 2022-06-28 | $11.50 | $11.87 | $11.48 | $11.81 | $11.81 | 6,680,390 |
| 2022-06-27 | $11.72 | $11.78 | $11.45 | $11.51 | $11.51 | 6,208,530 |
| 2022-06-24 | $11.43 | $11.90 | $11.37 | $11.68 | $11.68 | 8,017,440 |
| 2022-06-23 | $11.10 | $11.48 | $11.05 | $11.43 | $11.43 | 6,006,160 |
| 2022-06-22 | $11.36 | $11.44 | $11.08 | $11.11 | $11.11 | 5,373,080 |
| 2022-06-21 | $11.54 | $11.58 | $11.11 | $11.36 | $11.36 | 9,900,800 |
| 2022-06-20 | $11.82 | $11.95 | $11.56 | $11.60 | $11.60 | 9,254,940 |
| 2022-06-17 | $11.83 | $11.98 | $11.51 | $11.91 | $11.91 | 6,431,930 |
| 2022-06-16 | $11.83 | $12.08 | $11.80 | $11.83 | $11.83 | 6,480,870 |
| 2022-06-15 | $12.08 | $12.18 | $11.80 | $11.86 | $11.86 | 8,558,070 |
| 2022-06-14 | $12.21 | $12.21 | $11.72 | $12.06 | $12.06 | 9,795,100 |
| 2022-06-13 | $12.40 | $12.75 | $12.12 | $12.21 | $12.21 | 10,518,140 |
| 2022-06-10 | $11.93 | $12.50 | $11.85 | $12.34 | $12.34 | 10,979,690 |
| 2022-06-09 | $12.32 | $12.34 | $12.01 | $12.05 | $12.05 | 8,792,550 |
| 2022-06-08 | $12.28 | $12.77 | $11.99 | $12.33 | $12.33 | 14,181,020 |
| 2022-06-07 | $12.37 | $12.63 | $12.16 | $12.28 | $12.28 | 11,336,080 |
| 2022-06-06 | $12.19 | $12.69 | $12.07 | $12.39 | $12.39 | 20,608,470 |
| 2022-06-02 | $12.14 | $12.40 | $12.04 | $12.23 | $12.23 | 14,134,950 |
| 2022-06-01 | $12.03 | $12.47 | $11.95 | $12.15 | $12.15 | 18,127,760 |
| 2022-05-31 | $12.10 | $12.43 | $11.93 | $12.06 | $12.06 | 29,213,110 |
| 2022-05-30 | $12.00 | $12.78 | $11.83 | $12.37 | $12.37 | 43,935,950 |
| 2022-05-27 | $10.84 | $11.62 | $10.77 | $11.62 | $11.62 | 14,283,060 |
| 2022-05-26 | $10.35 | $10.85 | $10.24 | $10.56 | $10.56 | 9,367,800 |
| 2022-05-25 | $10.10 | $10.35 | $9.97 | $10.23 | $10.23 | 6,017,900 |
| 2022-05-24 | $10.56 | $11.37 | $10.17 | $10.19 | $10.19 | 12,729,470 |
| 2022-05-23 | $10.45 | $10.67 | $10.41 | $10.56 | $10.56 | 5,095,400 |
| 2022-05-20 | $10.59 | $10.70 | $10.39 | $10.48 | $10.48 | 4,602,580 |
| 2022-05-19 | $10.48 | $10.63 | $10.38 | $10.56 | $10.56 | 4,509,390 |
| 2022-05-18 | $10.55 | $10.78 | $10.42 | $10.64 | $10.64 | 6,001,090 |
| 2022-05-17 | $10.63 | $10.65 | $10.39 | $10.52 | $10.52 | 5,586,720 |
| 2022-05-16 | $11.05 | $11.05 | $10.50 | $10.56 | $10.56 | 9,044,150 |
| 2022-05-13 | $10.10 | $10.85 | $10.09 | $10.76 | $10.76 | 10,801,100 |
| 2022-05-12 | $9.80 | $10.20 | $9.70 | $10.12 | $10.12 | 5,997,280 |
| 2022-05-11 | $10.10 | $10.41 | $9.80 | $9.85 | $9.85 | 10,956,220 |
| 2022-05-10 | $9.38 | $10.08 | $9.38 | $9.99 | $9.99 | 10,875,700 |
| 2022-05-09 | $9.07 | $9.73 | $9.00 | $9.56 | $9.56 | 8,960,920 |
| 2022-05-06 | $8.83 | $9.31 | $8.80 | $9.12 | $9.12 | 8,691,450 |
| 2022-05-05 | $8.87 | $9.17 | $8.73 | $9.03 | $9.03 | 9,844,560 |
| 2022-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-05-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-04-29 | $8.60 | $8.82 | $8.50 | $8.81 | $8.81 | 12,685,190 |
| 2022-04-28 | $8.68 | $8.88 | $8.44 | $8.49 | $8.49 | 9,312,680 |
| 2022-04-27 | $8.35 | $8.82 | $8.35 | $8.81 | $8.81 | 10,783,400 |
| 2022-04-26 | $9.08 | $9.15 | $8.52 | $8.62 | $8.62 | 7,755,480 |
| 2022-04-25 | $9.85 | $9.85 | $8.98 | $9.03 | $9.03 | 12,827,780 |
| 2022-04-22 | $9.98 | $10.09 | $9.78 | $9.94 | $9.94 | 3,632,690 |
| 2022-04-21 | $10.50 | $10.62 | $9.98 | $10.03 | $10.03 | 5,916,760 |
| 2022-04-20 | $10.69 | $10.83 | $10.46 | $10.55 | $10.55 | 4,853,230 |
| 2022-04-19 | $10.67 | $10.96 | $10.55 | $10.68 | $10.68 | 4,484,850 |
| 2022-04-18 | $10.80 | $10.88 | $10.59 | $10.68 | $10.68 | 6,024,460 |
| 2022-04-15 | $11.26 | $11.35 | $10.52 | $10.99 | $10.99 | 11,891,870 |
| 2022-04-14 | $11.33 | $11.87 | $11.15 | $11.38 | $11.38 | 10,570,300 |
| 2022-04-13 | $11.27 | $11.49 | $11.08 | $11.34 | $11.34 | 4,537,080 |
| 2022-04-12 | $11.12 | $11.38 | $10.98 | $11.37 | $11.37 | 3,998,270 |
| 2022-04-11 | $11.68 | $11.68 | $11.13 | $11.20 | $11.20 | 5,495,000 |
| 2022-04-08 | $11.62 | $11.75 | $10.85 | $11.75 | $11.75 | 6,153,030 |
| 2022-04-07 | $11.83 | $11.94 | $11.49 | $11.66 | $11.66 | 4,875,290 |
| 2022-04-06 | $11.88 | $12.00 | $11.73 | $11.85 | $11.85 | 3,852,610 |
| 2022-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-04-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-04-01 | $11.68 | $11.79 | $11.59 | $11.71 | $11.71 | 3,364,200 |
| 2022-03-31 | $12.09 | $12.09 | $11.57 | $11.75 | $11.75 | 5,760,580 |
| 2022-03-30 | $12.00 | $12.14 | $11.82 | $12.09 | $12.09 | 4,961,600 |
| 2022-03-29 | $11.85 | $12.30 | $11.75 | $11.95 | $11.95 | 7,284,320 |
| 2022-03-28 | $12.10 | $12.18 | $11.70 | $11.87 | $11.87 | 7,938,300 |
| 2022-03-25 | $12.30 | $12.70 | $12.18 | $12.27 | $12.27 | 7,988,630 |
| 2022-03-24 | $12.87 | $13.35 | $12.36 | $12.50 | $12.50 | 16,227,340 |
| 2022-03-23 | $12.96 | $13.35 | $12.68 | $12.77 | $12.77 | 9,683,000 |
| 2022-03-22 | $12.79 | $13.05 | $12.60 | $12.73 | $12.73 | 7,147,190 |
| 2022-03-21 | $12.09 | $12.93 | $12.03 | $12.84 | $12.84 | 10,815,950 |
| 2022-03-18 | $12.11 | $12.23 | $11.81 | $12.02 | $12.02 | 7,225,010 |
| 2022-03-17 | $12.35 | $12.89 | $12.14 | $12.16 | $12.16 | 10,894,630 |
| 2022-03-16 | $12.33 | $12.39 | $11.48 | $12.23 | $12.23 | 11,478,770 |
| 2022-03-15 | $12.85 | $13.15 | $12.00 | $12.06 | $12.06 | 12,908,150 |
| 2022-03-14 | $13.18 | $13.59 | $12.94 | $12.94 | $12.94 | 11,528,490 |
| 2022-03-11 | $12.53 | $13.37 | $12.45 | $13.29 | $13.29 | 11,334,480 |
| 2022-03-10 | $13.09 | $13.19 | $12.69 | $12.72 | $12.72 | 8,613,140 |
| 2022-03-09 | $12.53 | $12.89 | $11.92 | $12.86 | $12.86 | 9,957,810 |
| 2022-03-08 | $12.68 | $12.93 | $12.32 | $12.56 | $12.56 | 7,864,760 |
| 2022-03-07 | $12.89 | $13.02 | $12.52 | $12.71 | $12.71 | 6,645,140 |
| 2022-03-04 | $12.84 | $13.03 | $12.72 | $12.92 | $12.92 | 7,602,030 |
| 2022-03-03 | $13.06 | $13.25 | $12.81 | $12.87 | $12.87 | 8,893,600 |
| 2022-03-02 | $13.06 | $13.30 | $12.87 | $13.15 | $13.15 | 11,348,920 |
| 2022-03-01 | $12.23 | $13.30 | $12.21 | $13.18 | $13.18 | 19,299,500 |
| 2022-02-28 | $12.39 | $12.56 | $12.16 | $12.26 | $12.26 | 8,198,310 |
| 2022-02-25 | $12.20 | $12.50 | $12.12 | $12.32 | $12.32 | 11,057,630 |
| 2022-02-24 | $12.29 | $12.94 | $11.93 | $12.45 | $12.45 | 22,380,440 |
| 2022-02-23 | $11.80 | $12.55 | $11.70 | $12.37 | $12.37 | 14,619,590 |
| 2022-02-22 | $11.69 | $12.05 | $11.49 | $11.89 | $11.89 | 15,359,730 |
| 2022-02-21 | $11.45 | $11.85 | $11.38 | $11.57 | $11.57 | 8,649,900 |
| 2022-02-18 | $11.30 | $11.45 | $11.19 | $11.40 | $11.40 | 4,170,400 |
| 2022-02-17 | $11.33 | $11.65 | $11.30 | $11.37 | $11.37 | 8,408,200 |
| 2022-02-16 | $11.41 | $11.47 | $11.29 | $11.39 | $11.39 | 6,740,950 |
| 2022-02-15 | $11.71 | $11.71 | $11.28 | $11.50 | $11.50 | 18,022,300 |
| 2022-02-14 | $10.88 | $12.01 | $10.85 | $11.81 | $11.81 | 19,959,060 |
| 2022-02-11 | $11.26 | $11.34 | $10.80 | $10.92 | $10.92 | 6,221,960 |
| 2022-02-10 | $11.52 | $11.58 | $11.25 | $11.31 | $11.31 | 5,427,400 |
| 2022-02-09 | $11.24 | $11.58 | $11.20 | $11.54 | $11.54 | 7,534,640 |
| 2022-02-08 | $11.15 | $11.28 | $10.97 | $11.27 | $11.27 | 4,797,160 |
| 2022-02-07 | $11.19 | $11.38 | $11.06 | $11.14 | $11.14 | 4,604,570 |
| 2022-02-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-01-28 | $11.14 | $11.31 | $10.88 | $10.97 | $10.97 | 5,351,340 |
| 2022-01-27 | $11.29 | $11.42 | $11.02 | $11.16 | $11.16 | 5,105,400 |
| 2022-01-26 | $11.66 | $11.80 | $11.28 | $11.39 | $11.39 | 4,888,700 |
| 2022-01-25 | $11.97 | $12.15 | $11.48 | $11.50 | $11.50 | 5,869,410 |
| 2022-01-24 | $12.08 | $12.25 | $11.87 | $11.91 | $11.91 | 5,055,080 |
| 2022-01-21 | $12.16 | $12.29 | $11.76 | $12.23 | $12.23 | 9,645,790 |
| 2022-01-20 | $12.48 | $12.67 | $12.00 | $12.09 | $12.09 | 9,335,950 |
| 2022-01-19 | $12.78 | $12.79 | $12.26 | $12.35 | $12.35 | 10,133,700 |
| 2022-01-18 | $12.90 | $13.05 | $12.31 | $12.80 | $12.80 | 16,614,740 |
| 2022-01-17 | $13.05 | $13.27 | $12.80 | $12.96 | $12.96 | 11,035,190 |
| 2022-01-14 | $13.12 | $13.91 | $13.01 | $13.20 | $13.20 | 16,771,990 |
| 2022-01-13 | $13.38 | $13.40 | $12.71 | $13.12 | $13.12 | 16,067,200 |
| 2022-01-12 | $13.09 | $13.52 | $13.08 | $13.46 | $13.46 | 11,019,380 |
| 2022-01-11 | $13.20 | $13.46 | $12.92 | $13.13 | $13.13 | 12,586,310 |
| 2022-01-10 | $13.18 | $13.54 | $12.73 | $13.21 | $13.21 | 11,299,320 |
| 2022-01-07 | $13.58 | $13.60 | $13.01 | $13.21 | $13.21 | 17,906,570 |
| 2022-01-06 | $12.21 | $13.64 | $12.12 | $13.38 | $13.38 | 36,779,730 |
| 2022-01-05 | $13.66 | $13.80 | $12.47 | $12.47 | $12.47 | 37,593,990 |
| 2022-01-04 | $14.05 | $14.41 | $13.80 | $13.86 | $13.86 | 25,431,770 |
| 2022-01-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-12-31 | $14.16 | $14.55 | $13.93 | $14.04 | $14.04 | 27,875,410 |
| 2021-12-30 | $14.30 | $14.55 | $13.76 | $14.37 | $14.37 | 35,538,700 |
| 2021-12-29 | $13.77 | $15.07 | $13.41 | $14.30 | $14.30 | 56,712,190 |
| 2021-12-28 | $12.45 | $13.70 | $12.31 | $13.70 | $13.70 | 39,907,280 |
| 2021-12-27 | $12.20 | $12.70 | $12.10 | $12.45 | $12.45 | 17,218,300 |
| 2021-12-24 | $12.17 | $12.84 | $11.97 | $12.27 | $12.27 | 24,773,430 |
| 2021-12-23 | $12.32 | $12.55 | $12.16 | $12.19 | $12.19 | 20,186,720 |
| 2021-12-22 | $12.52 | $12.69 | $12.18 | $12.41 | $12.41 | 26,272,570 |
| 2021-12-21 | $12.30 | $13.36 | $11.95 | $12.76 | $12.76 | 43,812,240 |
| 2021-12-20 | $11.40 | $12.94 | $11.36 | $12.38 | $12.38 | 44,010,580 |
| 2021-12-17 | $11.20 | $12.20 | $11.12 | $11.76 | $11.76 | 28,352,150 |
| 2021-12-16 | $10.96 | $11.35 | $10.90 | $11.20 | $11.20 | 13,607,510 |
| 2021-12-15 | $11.00 | $11.23 | $10.87 | $10.98 | $10.98 | 15,997,540 |
| 2021-12-14 | $10.70 | $11.05 | $10.50 | $11.05 | $11.05 | 16,638,290 |
| 2021-12-13 | $10.80 | $10.84 | $10.60 | $10.70 | $10.70 | 13,762,620 |
| 2021-12-07 | $10.51 | $10.56 | $10.05 | $10.17 | $10.17 | 9,879,880 |
| 2021-12-06 | $10.65 | $10.75 | $10.40 | $10.51 | $10.51 | 8,382,200 |
| 2021-12-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 12,442,650 |
| 2021-12-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 9,517,610 |
| 2021-12-01 | $10.40 | $10.75 | $10.31 | $10.63 | $10.63 | 10,127,200 |
| 2021-11-30 | $10.26 | $10.87 | $10.18 | $10.53 | $10.53 | 18,779,260 |
| 2021-11-29 | $9.90 | $10.43 | $9.80 | $10.25 | $10.25 | 13,737,060 |
| 2021-11-26 | $9.77 | $10.03 | $9.66 | $9.95 | $9.95 | 8,200,930 |
| 2021-11-25 | $9.79 | $9.83 | $9.63 | $9.80 | $9.80 | 4,723,740 |
| 2021-11-24 | $9.89 | $10.05 | $9.70 | $9.75 | $9.75 | 4,684,920 |
| 2021-11-23 | $9.93 | $9.96 | $9.79 | $9.84 | $9.84 | 3,457,800 |
| 2021-11-22 | $9.94 | $9.98 | $9.84 | $9.89 | $9.89 | 4,252,850 |
| 2021-11-19 | $9.82 | $10.03 | $9.66 | $9.96 | $9.96 | 6,419,500 |
| 2021-11-18 | $9.84 | $9.90 | $9.77 | $9.82 | $9.82 | 4,607,910 |
| 2021-11-17 | $9.50 | $9.83 | $9.48 | $9.79 | $9.79 | 4,357,670 |
| 2021-11-16 | $9.77 | $9.85 | $9.44 | $9.50 | $9.50 | 4,935,070 |
| 2021-11-15 | $9.84 | $9.92 | $9.71 | $9.81 | $9.81 | 4,746,600 |
| 2021-11-12 | $9.55 | $9.82 | $9.55 | $9.80 | $9.80 | 5,211,210 |
| 2021-11-11 | $9.59 | $9.69 | $9.56 | $9.59 | $9.59 | 3,361,110 |
| 2021-11-10 | $9.56 | $9.65 | $9.51 | $9.62 | $9.62 | 4,039,860 |
| 2021-11-09 | $9.26 | $9.67 | $9.26 | $9.61 | $9.61 | 5,504,510 |
| 2021-11-08 | $9.27 | $9.37 | $9.19 | $9.35 | $9.35 | 3,514,670 |
| 2021-11-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 3,639,540 |
| 2021-11-04 | $9.30 | $9.44 | $9.24 | $9.43 | $9.43 | 4,658,480 |
| 2021-11-03 | $9.26 | $9.33 | $9.15 | $9.28 | $9.28 | 3,974,980 |
| 2021-11-02 | $9.18 | $9.45 | $9.16 | $9.26 | $9.26 | 6,557,080 |
| 2021-11-01 | $9.02 | $9.21 | $8.99 | $9.18 | $9.18 | 3,282,840 |
| 2021-10-29 | $8.81 | $9.06 | $8.76 | $9.03 | $9.03 | 3,084,400 |
| 2021-10-28 | $9.00 | $9.01 | $8.63 | $8.80 | $8.80 | 3,818,350 |
| 2021-10-27 | $9.17 | $9.25 | $8.91 | $9.03 | $9.03 | 3,598,820 |
| 2021-10-26 | $9.22 | $9.23 | $9.08 | $9.10 | $9.10 | 2,397,570 |
| 2021-10-25 | $9.13 | $9.25 | $9.00 | $9.20 | $9.20 | 3,089,560 |
| 2021-10-22 | $9.36 | $9.36 | $9.18 | $9.19 | $9.19 | 2,516,510 |
| 2021-10-21 | $9.36 | $9.39 | $9.19 | $9.27 | $9.27 | 3,143,500 |
| 2021-10-20 | $9.30 | $9.41 | $9.23 | $9.37 | $9.37 | 3,527,300 |
| 2021-10-19 | $9.25 | $9.40 | $9.22 | $9.35 | $9.35 | 2,958,760 |
| 2021-10-18 | $9.26 | $9.43 | $9.26 | $9.32 | $9.32 | 3,679,300 |
| 2021-10-15 | $9.28 | $9.35 | $9.20 | $9.27 | $9.27 | 2,175,300 |
| 2021-10-14 | $9.15 | $9.38 | $9.15 | $9.28 | $9.28 | 2,422,100 |
| 2021-10-13 | $9.10 | $9.24 | $8.92 | $9.19 | $9.19 | 2,553,820 |
| 2021-10-12 | $9.27 | $9.32 | $8.95 | $9.11 | $9.11 | 3,397,240 |
| 2021-10-11 | $9.23 | $9.43 | $9.18 | $9.28 | $9.28 | 3,245,090 |
| 2021-09-30 | $8.92 | $9.15 | $8.92 | $9.12 | $9.12 | 3,311,410 |
| 2021-09-29 | $9.26 | $9.37 | $8.89 | $8.91 | $8.91 | 4,888,640 |
| 2021-09-28 | $9.20 | $9.50 | $9.15 | $9.28 | $9.28 | 3,376,140 |
| 2021-09-27 | $9.79 | $9.89 | $9.14 | $9.20 | $9.20 | 8,661,300 |
| 2021-09-24 | $10.04 | $10.04 | $9.76 | $9.79 | $9.79 | 4,812,250 |
| 2021-09-23 | $9.86 | $10.05 | $9.82 | $10.02 | $10.02 | 6,493,090 |
| 2021-09-22 | $9.60 | $9.91 | $9.58 | $9.85 | $9.85 | 4,406,700 |
| 2021-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-09-17 | $9.92 | $10.03 | $9.60 | $9.78 | $9.78 | 7,206,460 |
| 2021-09-16 | $10.00 | $10.23 | $9.89 | $9.90 | $9.90 | 7,480,480 |
| 2021-09-15 | $9.90 | $10.09 | $9.85 | $10.04 | $10.04 | 6,131,150 |
| 2021-09-14 | $10.16 | $10.30 | $9.83 | $9.91 | $9.91 | 8,844,020 |
| 2021-09-13 | $10.23 | $10.23 | $10.05 | $10.16 | $10.16 | 7,532,860 |
| 2021-09-09 | $10.28 | $10.36 | $10.10 | $10.30 | $10.30 | 10,742,890 |
| 2021-09-08 | $9.98 | $10.24 | $9.98 | $10.22 | $10.22 | 11,855,520 |
| 2021-09-07 | $9.94 | $10.09 | $9.90 | $10.03 | $10.03 | 7,580,800 |
| 2021-09-06 | $9.90 | $9.96 | $9.70 | $9.93 | $9.93 | 6,422,530 |
| 2021-09-03 | $10.12 | $10.24 | $9.83 | $9.94 | $9.94 | 9,277,000 |
| 2021-09-02 | $9.81 | $10.15 | $9.71 | $10.12 | $10.12 | 9,569,600 |
| 2021-09-01 | $10.06 | $10.13 | $9.56 | $9.88 | $9.88 | 9,468,600 |
| 2021-08-31 | $10.18 | $10.20 | $9.95 | $10.10 | $10.10 | 8,306,110 |
| 2021-08-30 | $9.88 | $10.24 | $9.88 | $10.22 | $10.22 | 14,418,380 |
| 2021-08-27 | $10.13 | $10.20 | $9.78 | $9.88 | $9.88 | 8,973,680 |
| 2021-08-26 | $10.12 | $10.36 | $9.97 | $9.98 | $9.98 | 10,996,020 |
| 2021-08-25 | $10.15 | $10.25 | $10.05 | $10.15 | $10.15 | 9,684,400 |
| 2021-08-24 | $9.95 | $10.27 | $9.80 | $10.24 | $10.24 | 14,613,850 |
| 2021-08-23 | $9.99 | $10.24 | $9.94 | $10.00 | $10.00 | 13,068,250 |
| 2021-08-20 | $9.96 | $10.09 | $9.77 | $9.88 | $9.88 | 9,495,820 |
| 2021-08-19 | $9.79 | $10.07 | $9.66 | $10.02 | $10.02 | 13,383,030 |
| 2021-08-18 | $9.64 | $9.95 | $9.51 | $9.87 | $9.87 | 10,656,030 |
| 2021-08-17 | $9.95 | $10.03 | $9.69 | $9.70 | $9.70 | 12,682,320 |
| 2021-08-16 | $9.80 | $10.04 | $9.66 | $9.84 | $9.84 | 9,332,100 |
| 2021-08-13 | $9.77 | $9.97 | $9.75 | $9.84 | $9.84 | 10,628,180 |
| 2021-08-12 | $10.04 | $10.10 | $9.80 | $9.85 | $9.85 | 14,095,260 |
| 2021-08-11 | $10.09 | $10.18 | $9.89 | $10.00 | $10.00 | 20,254,290 |
| 2021-08-10 | $10.07 | $10.70 | $9.86 | $10.13 | $10.13 | 41,608,850 |
| 2021-08-09 | $9.15 | $10.07 | $9.11 | $10.07 | $10.07 | 16,810,180 |
| 2021-08-06 | $9.14 | $9.19 | $9.05 | $9.15 | $9.15 | 5,577,940 |
| 2021-08-05 | $8.94 | $9.17 | $8.84 | $9.15 | $9.15 | 8,746,720 |
| 2021-08-04 | $8.80 | $8.97 | $8.76 | $8.93 | $8.93 | 3,729,170 |
| 2021-08-03 | $8.92 | $9.02 | $8.78 | $8.80 | $8.80 | 4,845,500 |
| 2021-08-02 | $8.69 | $8.97 | $8.64 | $8.93 | $8.93 | 6,086,500 |
| 2021-07-30 | $8.51 | $8.75 | $8.51 | $8.72 | $8.72 | 4,632,100 |
| 2021-07-29 | $8.54 | $8.63 | $8.44 | $8.57 | $8.57 | 4,944,750 |
| 2021-07-28 | $9.00 | $9.02 | $8.43 | $8.46 | $8.46 | 10,439,690 |
| 2021-07-27 | $9.25 | $9.34 | $9.06 | $9.06 | $9.06 | 7,945,570 |
| 2021-07-26 | $9.28 | $9.44 | $9.10 | $9.23 | $9.23 | 9,357,970 |
| 2021-07-23 | $9.23 | $9.40 | $9.14 | $9.30 | $9.30 | 9,800,400 |
| 2021-07-22 | $9.14 | $9.25 | $9.11 | $9.23 | $9.23 | 5,267,570 |
| 2021-07-21 | $9.14 | $9.29 | $9.10 | $9.16 | $9.16 | 5,028,770 |
| 2021-07-20 | $9.10 | $9.18 | $9.03 | $9.13 | $9.13 | 3,841,900 |
| 2021-07-19 | $9.21 | $9.26 | $9.05 | $9.13 | $9.13 | 7,681,160 |
| 2021-07-16 | $8.79 | $9.35 | $8.72 | $9.10 | $9.10 | 11,575,670 |
| 2021-07-15 | $8.76 | $8.85 | $8.62 | $8.80 | $8.80 | 3,436,500 |
| 2021-07-14 | $8.92 | $8.92 | $8.75 | $8.77 | $8.77 | 2,688,230 |
| 2021-07-13 | $8.96 | $8.98 | $8.86 | $8.93 | $8.93 | 2,610,030 |
| 2021-07-12 | $8.88 | $8.96 | $8.80 | $8.94 | $8.94 | 3,564,160 |
| 2021-07-09 | $8.82 | $8.90 | $8.75 | $8.88 | $8.88 | 2,962,100 |
| 2021-07-08 | $8.78 | $8.96 | $8.75 | $8.84 | $8.84 | 3,983,480 |
| 2021-07-07 | $8.76 | $8.85 | $8.76 | $8.81 | $8.81 | 2,259,640 |
| 2021-07-06 | $8.76 | $8.84 | $8.68 | $8.80 | $8.80 | 3,018,550 |
| 2021-07-05 | $8.69 | $8.76 | $8.68 | $8.76 | $8.76 | 2,728,840 |
| 2021-07-02 | $8.62 | $8.71 | $8.57 | $8.68 | $8.68 | 3,653,830 |
| 2021-07-01 | $9.01 | $9.07 | $8.66 | $8.66 | $8.66 | 4,992,200 |
| 2021-06-30 | $8.91 | $9.05 | $8.85 | $9.03 | $9.03 | 3,449,890 |
| 2021-06-29 | $9.12 | $9.17 | $8.88 | $8.89 | $8.89 | 4,779,400 |
| 2021-06-28 | $9.20 | $9.23 | $9.07 | $9.14 | $9.14 | 3,865,110 |
| 2021-06-25 | $9.11 | $9.19 | $9.11 | $9.17 | $9.17 | 3,635,840 |
| 2021-06-24 | $9.20 | $9.34 | $9.16 | $9.17 | $9.17 | 3,847,500 |
| 2021-06-23 | $9.35 | $9.37 | $9.12 | $9.25 | $9.25 | 8,281,200 |
| 2021-06-22 | $9.28 | $9.38 | $9.22 | $9.32 | $9.32 | 8,309,320 |
| 2021-06-21 | $8.96 | $9.28 | $8.92 | $9.28 | $9.28 | 8,002,790 |
| 2021-06-18 | $8.87 | $9.03 | $8.72 | $9.01 | $9.01 | 5,596,040 |
| 2021-06-17 | $8.96 | $9.06 | $8.85 | $8.87 | $8.87 | 3,700,570 |
| 2021-06-16 | $8.96 | $9.08 | $8.85 | $8.96 | $8.96 | 3,907,270 |
| 2021-06-15 | $8.95 | $9.06 | $8.92 | $8.96 | $8.96 | 3,698,400 |
| 2021-06-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2021-06-11 | $9.29 | $9.30 | $8.95 | $8.97 | $8.97 | 7,923,020 |
| 2021-06-10 | $9.15 | $9.35 | $9.10 | $9.30 | $9.30 | 7,817,150 |
| 2021-06-09 | $9.26 | $9.29 | $9.09 | $9.14 | $9.14 | 5,670,070 |
| 2021-06-08 | $9.10 | $9.23 | $9.05 | $9.22 | $9.22 | 6,482,140 |
| 2021-06-07 | $9.05 | $9.17 | $9.01 | $9.10 | $9.10 | 5,902,920 |
| 2021-06-04 | $8.99 | $9.11 | $8.96 | $9.05 | $9.05 | 3,452,270 |
| 2021-06-03 | $8.96 | $9.08 | $8.92 | $9.03 | $9.03 | 4,272,300 |
| 2021-06-02 | $9.05 | $9.09 | $8.90 | $8.94 | $8.94 | 4,140,060 |
| 2021-06-01 | $9.11 | $9.15 | $9.03 | $9.07 | $9.07 | 3,688,650 |
| 2021-05-31 | $9.03 | $9.14 | $9.01 | $9.10 | $9.10 | 4,433,880 |
| 2021-05-28 | $9.04 | $9.12 | $8.95 | $9.00 | $9.00 | 4,021,240 |
| 2021-05-27 | $9.00 | $9.10 | $8.99 | $9.04 | $9.04 | 4,162,300 |
| 2021-05-26 | $9.23 | $9.27 | $9.01 | $9.05 | $9.05 | 5,305,780 |
| 2021-05-25 | $8.97 | $9.10 | $8.89 | $9.06 | $9.06 | 4,646,310 |
| 2021-05-24 | $8.86 | $8.99 | $8.85 | $8.97 | $8.97 | 2,997,820 |
| 2021-05-21 | $9.06 | $9.10 | $8.86 | $8.88 | $8.88 | 3,619,800 |
| 2021-05-20 | $9.02 | $9.10 | $8.97 | $9.06 | $9.06 | 3,149,570 |
| 2021-05-19 | $9.08 | $9.15 | $8.99 | $9.05 | $9.05 | 4,771,590 |
| 2021-05-18 | $8.78 | $9.25 | $8.76 | $9.12 | $9.12 | 8,218,850 |
| 2021-05-17 | $9.02 | $9.11 | $8.83 | $8.85 | $8.85 | 4,923,540 |
| 2021-05-14 | $8.73 | $8.93 | $8.71 | $8.91 | $8.91 | 5,423,270 |
| 2021-05-13 | $8.64 | $8.80 | $8.63 | $8.71 | $8.71 | 2,475,840 |
| 2021-05-12 | $8.75 | $8.75 | $8.66 | $8.71 | $8.71 | 2,417,230 |
| 2021-05-11 | $8.59 | $8.78 | $8.58 | $8.77 | $8.77 | 3,141,240 |
| 2021-05-10 | $8.56 | $8.62 | $8.50 | $8.60 | $8.60 | 2,031,990 |
| 2021-05-07 | $8.55 | $8.61 | $8.51 | $8.56 | $8.56 | 2,431,510 |
| 2021-05-06 | $8.59 | $8.61 | $8.49 | $8.58 | $8.58 | 2,478,350 |
| 2021-05-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-05-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-04-30 | $8.69 | $8.72 | $8.51 | $8.56 | $8.56 | 3,027,020 |
| 2021-04-29 | $8.73 | $8.83 | $8.65 | $8.69 | $8.69 | 2,903,320 |
| 2021-04-28 | $8.95 | $8.95 | $8.60 | $8.73 | $8.73 | 4,411,560 |
| 2021-04-27 | $8.70 | $8.95 | $8.59 | $8.94 | $8.94 | 3,747,000 |
| 2021-04-26 | $8.78 | $8.91 | $8.68 | $8.70 | $8.70 | 2,892,630 |
| 2021-04-23 | $8.87 | $8.92 | $8.73 | $8.79 | $8.79 | 1,922,800 |
| 2021-04-22 | $8.92 | $8.98 | $8.84 | $8.87 | $8.87 | 1,881,150 |
| 2021-04-21 | $8.86 | $8.95 | $8.73 | $8.90 | $8.90 | 2,701,600 |
| 2021-04-20 | $8.90 | $8.95 | $8.86 | $8.87 | $8.87 | 2,443,180 |
| 2021-04-19 | $8.77 | $8.92 | $8.74 | $8.90 | $8.90 | 2,815,370 |
| 2021-04-16 | $8.67 | $8.81 | $8.62 | $8.80 | $8.80 | 2,185,950 |
| 2021-04-15 | $8.58 | $8.72 | $8.57 | $8.67 | $8.67 | 1,884,300 |
| 2021-04-14 | $8.60 | $8.64 | $8.56 | $8.62 | $8.62 | 2,133,890 |
| 2021-04-13 | $8.70 | $8.73 | $8.55 | $8.58 | $8.58 | 2,686,270 |
| 2021-04-12 | $8.90 | $8.92 | $8.73 | $8.75 | $8.75 | 2,342,000 |
| 2021-04-09 | $8.86 | $8.97 | $8.86 | $8.92 | $8.92 | 2,354,500 |
| 2021-04-08 | $8.88 | $9.00 | $8.85 | $8.93 | $8.93 | 2,819,610 |
| 2021-04-07 | $8.93 | $8.93 | $8.85 | $8.92 | $8.92 | 2,265,620 |
| 2021-04-06 | $8.83 | $8.95 | $8.81 | $8.91 | $8.91 | 2,587,850 |
| 2021-04-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-04-02 | $8.81 | $8.85 | $8.70 | $8.82 | $8.82 | 2,300,310 |
| 2021-04-01 | $8.88 | $8.88 | $8.72 | $8.82 | $8.82 | 2,611,780 |
| 2021-03-31 | $8.99 | $8.99 | $8.80 | $8.84 | $8.84 | 3,345,200 |
| 2021-03-30 | $8.98 | $9.12 | $8.94 | $8.99 | $8.99 | 4,642,200 |
| 2021-03-29 | $8.91 | $9.07 | $8.91 | $8.99 | $8.99 | 3,580,200 |
| 2021-03-26 | $8.81 | $8.92 | $8.80 | $8.91 | $8.91 | 2,182,600 |
| 2021-03-25 | $8.95 | $8.95 | $8.79 | $8.80 | $8.80 | 2,392,500 |
| 2021-03-24 | $9.05 | $9.05 | $8.80 | $8.98 | $8.98 | 2,873,400 |
| 2021-03-23 | $9.10 | $9.10 | $8.94 | $8.95 | $8.95 | 2,461,810 |
| 2021-03-22 | $8.96 | $9.09 | $8.91 | $9.06 | $9.06 | 3,313,800 |
| 2021-03-19 | $8.89 | $9.09 | $8.76 | $8.95 | $8.95 | 3,742,950 |
| 2021-03-18 | $9.10 | $9.11 | $8.96 | $8.97 | $8.97 | 3,303,640 |
| 2021-03-17 | $8.87 | $9.03 | $8.81 | $9.03 | $9.03 | 3,497,670 |
| 2021-03-16 | $8.76 | $8.85 | $8.71 | $8.85 | $8.85 | 2,472,500 |
| 2021-03-15 | $8.72 | $8.85 | $8.65 | $8.76 | $8.76 | 2,420,400 |
| 2021-03-12 | $8.93 | $8.93 | $8.68 | $8.78 | $8.78 | 2,099,690 |
| 2021-03-11 | $8.64 | $8.78 | $8.50 | $8.75 | $8.75 | 2,535,270 |
| 2021-03-10 | $8.75 | $8.79 | $8.59 | $8.60 | $8.60 | 2,514,770 |
| 2021-03-09 | $9.00 | $9.04 | $8.48 | $8.68 | $8.68 | 4,207,570 |
| 2021-03-08 | $9.19 | $9.28 | $9.00 | $9.00 | $9.00 | 4,475,050 |
| 2021-03-05 | $9.05 | $9.22 | $9.00 | $9.18 | $9.18 | 3,616,840 |
| 2021-03-04 | $9.20 | $9.39 | $9.12 | $9.17 | $9.17 | 6,274,910 |
| 2021-03-03 | $9.10 | $9.17 | $9.05 | $9.17 | $9.17 | 3,531,500 |
| 2021-03-02 | $9.13 | $9.20 | $9.05 | $9.15 | $9.15 | 3,670,560 |
| 2021-03-01 | $8.94 | $9.10 | $8.93 | $9.10 | $9.10 | 2,761,410 |
| 2021-02-26 | $8.91 | $9.02 | $8.87 | $8.94 | $8.94 | 2,900,800 |
| 2021-02-25 | $9.01 | $9.19 | $9.01 | $9.03 | $9.03 | 3,165,200 |
| 2021-02-24 | $9.19 | $9.29 | $9.03 | $9.12 | $9.12 | 4,504,860 |
| 2021-02-23 | $9.05 | $9.33 | $8.86 | $9.20 | $9.20 | 7,115,700 |
| 2021-02-22 | $9.00 | $9.22 | $8.93 | $9.03 | $9.03 | 6,627,720 |
| 2021-02-19 | $8.82 | $9.04 | $8.70 | $8.99 | $8.99 | 3,967,820 |
| 2021-02-18 | $8.88 | $8.95 | $8.80 | $8.82 | $8.82 | 5,274,380 |
| 2021-02-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-02-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-02-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-02-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-02-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-02-10 | $8.73 | $8.78 | $8.63 | $8.76 | $8.76 | 3,077,400 |
| 2021-02-09 | $8.42 | $8.80 | $8.35 | $8.75 | $8.75 | 3,752,380 |
| 2021-02-08 | $8.37 | $8.48 | $8.31 | $8.38 | $8.38 | 3,091,410 |
| 2021-02-05 | $8.59 | $8.73 | $8.37 | $8.45 | $8.45 | 4,389,010 |
| 2021-02-04 | $8.76 | $8.86 | $8.35 | $8.50 | $8.50 | 6,550,080 |
| 2021-02-03 | $9.39 | $9.40 | $8.71 | $8.75 | $8.75 | 8,394,620 |
| 2021-02-02 | $9.37 | $9.46 | $9.27 | $9.42 | $9.42 | 2,912,240 |
| 2021-02-01 | $9.28 | $9.39 | $9.21 | $9.33 | $9.33 | 3,983,700 |
| 2021-01-29 | $9.62 | $9.67 | $9.21 | $9.38 | $9.38 | 4,979,200 |
| 2021-01-28 | $9.61 | $9.81 | $9.51 | $9.54 | $9.54 | 5,107,500 |
| 2021-01-27 | $9.90 | $9.99 | $9.63 | $9.75 | $9.75 | 6,177,280 |
| 2021-01-26 | $10.62 | $10.62 | $9.89 | $9.90 | $9.90 | 12,274,450 |
| 2021-01-25 | $10.86 | $11.11 | $10.64 | $10.73 | $10.73 | 10,303,130 |
| 2021-01-22 | $11.10 | $11.21 | $10.87 | $10.95 | $10.95 | 11,006,500 |
| 2021-01-21 | $11.10 | $11.36 | $11.01 | $11.25 | $11.25 | 15,794,610 |
| 2021-01-20 | $10.75 | $11.36 | $10.61 | $11.20 | $11.20 | 17,504,030 |
| 2021-01-19 | $10.98 | $11.02 | $10.66 | $10.77 | $10.77 | 11,307,600 |
| 2021-01-18 | $10.90 | $11.40 | $10.85 | $11.07 | $11.07 | 17,410,390 |
| 2021-01-15 | $10.61 | $10.99 | $10.43 | $10.94 | $10.94 | 13,886,500 |
| 2021-01-14 | $10.87 | $11.05 | $10.31 | $10.71 | $10.71 | 14,779,430 |
| 2021-01-13 | $11.28 | $11.46 | $10.73 | $11.05 | $11.05 | 26,258,350 |
| 2021-01-12 | $10.09 | $11.07 | $10.01 | $11.07 | $11.07 | 22,217,270 |
| 2021-01-11 | $10.31 | $10.65 | $10.05 | $10.06 | $10.06 | 9,486,200 |
| 2021-01-08 | $10.53 | $10.55 | $10.14 | $10.30 | $10.30 | 8,470,610 |
| 2021-01-07 | $10.76 | $10.80 | $10.42 | $10.58 | $10.58 | 12,864,880 |
| 2021-01-06 | $10.63 | $11.20 | $10.44 | $10.84 | $10.84 | 19,060,080 |
| 2021-01-05 | $10.64 | $10.87 | $10.50 | $10.68 | $10.68 | 12,087,150 |
| 2021-01-04 | $10.38 | $10.82 | $10.35 | $10.70 | $10.70 | 15,138,290 |
| 2021-01-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-12-31 | $9.72 | $10.36 | $9.72 | $10.36 | $10.36 | 12,727,230 |
| 2020-12-30 | $9.68 | $9.90 | $9.46 | $9.79 | $9.79 | 5,935,680 |
| 2020-12-29 | $9.66 | $9.90 | $9.62 | $9.68 | $9.68 | 4,794,370 |
| 2020-12-28 | $10.03 | $10.14 | $9.71 | $9.77 | $9.77 | 6,400,090 |
| 2020-12-25 | $9.89 | $10.12 | $9.82 | $10.11 | $10.11 | 5,915,100 |
| 2020-12-24 | $10.00 | $10.26 | $9.90 | $10.00 | $10.00 | 9,894,420 |
| 2020-12-23 | $9.56 | $9.95 | $9.50 | $9.92 | $9.92 | 6,823,460 |
| 2020-12-22 | $9.75 | $9.88 | $9.59 | $9.61 | $9.61 | 4,125,200 |
| 2020-12-21 | $9.70 | $9.83 | $9.57 | $9.78 | $9.78 | 4,641,760 |
| 2020-12-18 | $9.60 | $10.00 | $9.60 | $9.70 | $9.70 | 5,523,350 |
| 2020-12-17 | $9.56 | $9.61 | $9.26 | $9.61 | $9.61 | 4,096,300 |
| 2020-12-16 | $9.63 | $9.65 | $9.51 | $9.53 | $9.53 | 2,660,410 |
| 2020-12-15 | $9.67 | $9.76 | $9.53 | $9.67 | $9.67 | 2,990,160 |
| 2020-12-14 | $9.58 | $9.78 | $9.44 | $9.68 | $9.68 | 3,200,380 |
| 2020-12-11 | $9.98 | $9.99 | $9.52 | $9.61 | $9.61 | 4,318,450 |
| 2020-12-10 | $9.88 | $10.08 | $9.71 | $10.00 | $10.00 | 4,437,650 |
| 2020-12-09 | $10.18 | $10.25 | $9.90 | $9.90 | $9.90 | 4,521,020 |
| 2020-12-08 | $10.30 | $10.37 | $10.13 | $10.16 | $10.16 | 4,181,400 |
| 2020-12-07 | $10.26 | $10.45 | $10.23 | $10.32 | $10.32 | 5,874,000 |
| 2020-12-04 | $10.38 | $10.44 | $10.18 | $10.28 | $10.28 | 4,712,140 |
| 2020-12-03 | $10.46 | $10.47 | $10.25 | $10.43 | $10.43 | 5,642,970 |
| 2020-12-02 | $10.31 | $10.48 | $10.28 | $10.46 | $10.46 | 7,469,380 |
| 2020-12-01 | $10.22 | $10.38 | $10.20 | $10.31 | $10.31 | 5,615,400 |
| 2020-11-30 | $10.12 | $10.38 | $10.04 | $10.32 | $10.32 | 9,354,330 |
| 2020-11-27 | $10.00 | $10.34 | $9.91 | $10.14 | $10.14 | 9,316,250 |
| 2020-11-26 | $9.84 | $10.08 | $9.81 | $10.01 | $10.01 | 5,212,810 |
| 2020-11-25 | $9.97 | $10.04 | $9.80 | $9.85 | $9.85 | 4,185,680 |
| 2020-11-24 | $9.98 | $10.17 | $9.93 | $9.96 | $9.96 | 5,323,430 |
| 2020-11-23 | $9.98 | $10.10 | $9.89 | $10.01 | $10.01 | 5,846,630 |
| 2020-11-20 | $9.95 | $10.06 | $9.88 | $10.01 | $10.01 | 6,055,260 |
| 2020-11-19 | $9.66 | $10.00 | $9.53 | $9.97 | $9.97 | 9,683,290 |
| 2020-11-18 | $9.57 | $9.75 | $9.51 | $9.63 | $9.63 | 3,635,930 |
| 2020-11-17 | $9.69 | $9.73 | $9.50 | $9.57 | $9.57 | 3,034,680 |
| 2020-11-16 | $9.66 | $9.75 | $9.61 | $9.73 | $9.73 | 3,588,400 |
| 2020-11-13 | $9.56 | $9.83 | $9.45 | $9.67 | $9.67 | 5,330,450 |
| 2020-11-12 | $9.55 | $9.63 | $9.43 | $9.56 | $9.56 | 2,908,700 |
| 2020-11-11 | $9.62 | $9.71 | $9.50 | $9.58 | $9.58 | 3,251,000 |
| 2020-11-10 | $9.80 | $9.87 | $9.61 | $9.69 | $9.69 | 4,148,320 |
| 2020-11-09 | $9.61 | $9.84 | $9.56 | $9.80 | $9.80 | 4,788,960 |
| 2020-11-06 | $9.72 | $9.79 | $9.52 | $9.63 | $9.63 | 4,066,460 |
| 2020-11-05 | $9.62 | $9.84 | $9.60 | $9.74 | $9.74 | 5,135,400 |
| 2020-11-04 | $9.63 | $9.71 | $9.40 | $9.60 | $9.60 | 6,119,400 |
| 2020-11-03 | $9.21 | $9.69 | $9.15 | $9.61 | $9.61 | 8,807,990 |
| 2020-11-02 | $9.64 | $9.64 | $9.10 | $9.16 | $9.16 | 9,252,520 |
| 2020-10-30 | $10.21 | $10.36 | $9.61 | $9.61 | $9.61 | 9,011,900 |
| 2020-10-29 | $10.18 | $10.39 | $10.16 | $10.29 | $10.29 | 4,191,840 |
| 2020-10-28 | $10.32 | $10.38 | $10.15 | $10.38 | $10.38 | 3,121,830 |
| 2020-10-27 | $10.30 | $10.44 | $10.16 | $10.36 | $10.36 | 3,221,300 |
| 2020-10-26 | $10.25 | $10.34 | $10.10 | $10.27 | $10.27 | 3,357,820 |
| 2020-10-23 | $10.40 | $10.50 | $10.20 | $10.26 | $10.26 | 4,715,250 |
| 2020-10-22 | $10.39 | $10.44 | $10.25 | $10.40 | $10.40 | 3,233,000 |
| 2020-10-21 | $10.66 | $10.69 | $10.42 | $10.44 | $10.44 | 4,234,610 |
| 2020-10-20 | $10.66 | $10.68 | $10.50 | $10.68 | $10.68 | 3,466,000 |
| 2020-10-19 | $10.72 | $10.85 | $10.60 | $10.62 | $10.62 | 3,617,490 |
| 2020-10-16 | $10.81 | $10.91 | $10.66 | $10.72 | $10.72 | 4,074,220 |
| 2020-10-15 | $10.96 | $11.00 | $10.75 | $10.76 | $10.76 | 4,662,300 |
| 2020-10-14 | $11.16 | $11.27 | $10.92 | $10.94 | $10.94 | 5,470,600 |
| 2020-10-13 | $11.20 | $11.24 | $11.00 | $11.17 | $11.17 | 6,298,800 |
| 2020-10-12 | $10.86 | $11.20 | $10.82 | $11.15 | $11.15 | 7,012,940 |
| 2020-10-09 | $10.76 | $10.91 | $10.75 | $10.85 | $10.85 | 3,906,220 |
| 2020-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-10-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-10-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-09-30 | $10.60 | $10.77 | $10.51 | $10.65 | $10.65 | 5,102,420 |
| 2020-09-29 | $10.43 | $10.73 | $10.38 | $10.60 | $10.60 | 5,171,860 |
| 2020-09-28 | $10.66 | $10.74 | $10.33 | $10.39 | $10.39 | 4,345,500 |
| 2020-09-25 | $10.65 | $10.75 | $10.51 | $10.68 | $10.68 | 3,578,760 |
| 2020-09-24 | $10.87 | $10.87 | $10.60 | $10.63 | $10.63 | 5,216,150 |
| 2020-09-23 | $10.98 | $11.09 | $10.85 | $10.93 | $10.93 | 4,499,520 |
| 2020-09-22 | $11.00 | $11.23 | $10.93 | $11.03 | $11.03 | 6,852,770 |
| 2020-09-21 | $11.00 | $11.48 | $10.90 | $11.27 | $11.27 | 9,959,560 |
| 2020-09-18 | $10.73 | $10.98 | $10.66 | $10.94 | $10.94 | 5,842,520 |
| 2020-09-17 | $10.74 | $10.86 | $10.57 | $10.73 | $10.73 | 5,819,040 |
| 2020-09-16 | $11.03 | $11.05 | $10.62 | $10.73 | $10.73 | 7,575,650 |
| 2020-09-15 | $10.89 | $11.25 | $10.75 | $11.09 | $11.09 | 9,763,070 |
| 2020-09-14 | $11.01 | $11.09 | $10.80 | $10.89 | $10.89 | 6,226,820 |
| 2020-09-11 | $10.61 | $10.93 | $10.58 | $10.91 | $10.91 | 6,299,900 |
| 2020-09-10 | $11.25 | $11.36 | $10.74 | $10.77 | $10.77 | 11,196,400 |
| 2020-09-09 | $11.24 | $11.52 | $11.16 | $11.24 | $11.24 | 12,066,800 |
| 2020-09-08 | $11.36 | $11.46 | $11.17 | $11.38 | $11.38 | 9,807,720 |
| 2020-09-07 | $11.79 | $11.99 | $11.21 | $11.29 | $11.29 | 15,166,340 |
| 2020-09-04 | $11.77 | $11.97 | $11.64 | $11.79 | $11.79 | 11,059,200 |
| 2020-09-03 | $12.10 | $12.29 | $11.80 | $11.92 | $11.92 | 16,858,170 |
| 2020-09-02 | $12.46 | $12.68 | $12.08 | $12.20 | $12.20 | 25,095,490 |
| 2020-09-01 | $12.65 | $13.20 | $12.28 | $12.50 | $12.50 | 41,426,930 |
| 2020-08-31 | $11.61 | $12.25 | $11.40 | $12.25 | $12.25 | 16,809,600 |
| 2020-08-28 | $10.83 | $11.15 | $10.77 | $11.14 | $11.14 | 7,797,770 |
| 2020-08-27 | $10.64 | $10.83 | $10.54 | $10.82 | $10.82 | 5,413,760 |
| 2020-08-26 | $10.92 | $11.18 | $10.60 | $10.68 | $10.68 | 7,841,500 |
| 2020-08-25 | $11.27 | $11.30 | $10.78 | $10.91 | $10.91 | 9,851,280 |
| 2020-08-24 | $11.25 | $11.36 | $11.11 | $11.28 | $11.28 | 8,679,370 |
| 2020-08-21 | $11.65 | $11.73 | $11.08 | $11.24 | $11.24 | 11,305,550 |
| 2020-08-20 | $11.79 | $12.18 | $11.50 | $11.52 | $11.52 | 13,737,300 |
| 2020-08-19 | $12.28 | $12.39 | $11.90 | $12.00 | $12.00 | 15,566,840 |
| 2020-08-18 | $12.19 | $12.39 | $12.08 | $12.28 | $12.28 | 15,295,520 |
| 2020-08-17 | $11.88 | $12.50 | $11.70 | $12.29 | $12.29 | 20,888,800 |
| 2020-08-14 | $11.16 | $11.86 | $11.10 | $11.79 | $11.79 | 18,881,590 |
| 2020-08-13 | $11.30 | $11.36 | $11.07 | $11.14 | $11.14 | 10,693,780 |
| 2020-08-12 | $11.81 | $11.81 | $10.90 | $11.22 | $11.22 | 20,748,210 |
| 2020-08-11 | $11.98 | $12.48 | $11.82 | $11.95 | $11.95 | 21,070,200 |
| 2020-08-10 | $12.28 | $13.08 | $12.14 | $12.19 | $12.19 | 30,380,440 |
| 2020-08-07 | $11.90 | $12.95 | $11.61 | $12.52 | $12.52 | 39,747,760 |
| 2020-08-06 | $11.91 | $12.25 | $11.70 | $12.05 | $12.05 | 26,728,190 |
| 2020-08-05 | $11.72 | $12.14 | $11.52 | $12.02 | $12.02 | 21,780,880 |
| 2020-08-04 | $12.15 | $12.22 | $11.68 | $11.73 | $11.73 | 25,466,170 |
| 2020-08-03 | $11.66 | $12.50 | $11.52 | $12.35 | $12.35 | 37,478,850 |
| 2020-07-31 | $11.81 | $11.81 | $11.37 | $11.59 | $11.59 | 25,417,600 |
| 2020-07-30 | $11.87 | $12.56 | $11.76 | $11.87 | $11.87 | 33,699,290 |
| 2020-07-29 | $11.61 | $12.04 | $11.56 | $12.01 | $12.01 | 33,055,130 |
| 2020-07-28 | $11.50 | $12.05 | $11.34 | $11.90 | $11.90 | 36,492,920 |
| 2020-07-27 | $12.74 | $12.74 | $11.97 | $11.97 | $11.97 | 54,102,400 |
| 2020-07-24 | $13.88 | $14.20 | $13.19 | $13.30 | $13.30 | 74,475,960 |
| 2020-07-23 | $12.91 | $12.91 | $12.12 | $12.91 | $12.91 | 41,105,970 |
| 2020-07-22 | $10.71 | $11.74 | $10.71 | $11.74 | $11.74 | 10,967,650 |
| 2020-07-21 | $11.36 | $11.48 | $10.59 | $10.67 | $10.67 | 26,659,050 |
| 2020-07-20 | $10.00 | $10.85 | $9.99 | $10.85 | $10.85 | 13,378,190 |
| 2020-07-17 | $9.80 | $10.03 | $9.68 | $9.86 | $9.86 | 8,476,130 |
| 2020-07-16 | $10.28 | $10.39 | $9.76 | $9.79 | $9.79 | 10,557,330 |
| 2020-07-15 | $10.52 | $10.70 | $10.12 | $10.23 | $10.23 | 10,170,280 |
| 2020-07-14 | $10.44 | $10.84 | $10.33 | $10.54 | $10.54 | 13,306,180 |
| 2020-07-13 | $10.32 | $10.56 | $10.26 | $10.49 | $10.49 | 14,446,370 |
| 2020-07-10 | $10.68 | $10.79 | $10.29 | $10.33 | $10.33 | 20,664,320 |
| 2020-07-09 | $10.63 | $10.97 | $10.43 | $10.68 | $10.68 | 25,876,260 |
| 2020-07-08 | $9.97 | $10.62 | $9.92 | $10.58 | $10.58 | 20,234,130 |
| 2020-07-07 | $9.87 | $10.26 | $9.80 | $9.97 | $9.97 | 21,381,400 |
| 2020-07-06 | $9.34 | $9.86 | $9.34 | $9.80 | $9.80 | 17,500,470 |
| 2020-07-03 | $9.21 | $9.33 | $9.15 | $9.32 | $9.32 | 9,264,640 |
| 2020-07-02 | $9.02 | $9.22 | $8.96 | $9.20 | $9.20 | 7,491,360 |
| 2020-07-01 | $9.10 | $9.12 | $8.92 | $9.00 | $9.00 | 6,390,440 |
| 2020-06-30 | $9.01 | $9.11 | $9.01 | $9.09 | $9.09 | 4,841,090 |
| 2020-06-29 | $9.00 | $9.10 | $8.96 | $8.99 | $8.99 | 5,021,600 |
| 2020-06-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2020-06-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2020-06-24 | $9.21 | $9.23 | $9.06 | $9.07 | $9.07 | 6,001,220 |
| 2020-06-23 | $9.35 | $9.44 | $9.18 | $9.20 | $9.20 | 8,585,840 |
| 2020-06-22 | $9.23 | $9.47 | $9.12 | $9.46 | $9.46 | 10,340,880 |
| 2020-06-19 | $9.33 | $9.35 | $9.17 | $9.24 | $9.24 | 7,004,010 |
| 2020-06-18 | $9.31 | $9.42 | $9.25 | $9.33 | $9.33 | 9,064,780 |
| 2020-06-17 | $9.38 | $9.65 | $9.27 | $9.47 | $9.47 | 16,039,290 |
| 2020-06-16 | $9.25 | $9.32 | $9.17 | $9.25 | $9.25 | 10,788,760 |
| 2020-06-15 | $9.02 | $9.32 | $8.98 | $9.23 | $9.23 | 13,087,280 |
| 2020-06-12 | $8.80 | $9.12 | $8.71 | $9.05 | $9.05 | 7,405,730 |
| 2020-06-11 | $9.11 | $9.19 | $8.95 | $8.96 | $8.96 | 7,523,520 |
| 2020-06-10 | $9.14 | $9.18 | $9.05 | $9.16 | $9.16 | 6,813,770 |
| 2020-06-09 | $9.00 | $9.24 | $8.92 | $9.21 | $9.21 | 10,972,670 |
| 2020-06-08 | $8.97 | $9.05 | $8.90 | $8.97 | $8.97 | 5,584,360 |
| 2020-06-05 | $8.93 | $9.08 | $8.91 | $8.97 | $8.97 | 5,481,200 |
| 2020-06-04 | $8.94 | $9.35 | $8.93 | $8.96 | $8.96 | 7,814,240 |
| 2020-06-03 | $9.01 | $9.08 | $8.91 | $8.91 | $8.91 | 6,473,460 |
| 2020-06-02 | $8.95 | $9.19 | $8.90 | $9.03 | $9.03 | 10,779,410 |
| 2020-06-01 | $8.90 | $9.05 | $8.77 | $8.98 | $8.98 | 10,365,530 |
| 2020-05-29 | $8.58 | $8.86 | $8.48 | $8.80 | $8.80 | 10,052,870 |
| 2020-05-28 | $8.49 | $8.59 | $8.30 | $8.57 | $8.57 | 6,587,800 |
| 2020-05-27 | $8.64 | $8.65 | $8.44 | $8.49 | $8.49 | 7,558,260 |
| 2020-05-26 | $8.48 | $8.65 | $8.45 | $8.64 | $8.64 | 4,446,180 |
| 2020-05-25 | $8.48 | $8.61 | $8.39 | $8.46 | $8.46 | 4,154,710 |
| 2020-05-22 | $8.74 | $8.80 | $8.44 | $8.52 | $8.52 | 6,554,920 |
| 2020-05-21 | $8.87 | $8.88 | $8.63 | $8.68 | $8.68 | 5,744,890 |
| 2020-05-20 | $9.00 | $9.06 | $8.74 | $8.80 | $8.80 | 8,765,660 |
| 2020-05-19 | $9.15 | $9.18 | $8.94 | $9.02 | $9.02 | 7,797,080 |
| 2020-05-18 | $8.96 | $9.27 | $8.91 | $9.15 | $9.15 | 10,223,200 |
| 2020-05-15 | $8.95 | $9.14 | $8.92 | $9.04 | $9.04 | 7,438,880 |
| 2020-05-14 | $8.86 | $9.19 | $8.77 | $9.05 | $9.05 | 10,910,130 |
| 2020-05-13 | $8.76 | $8.88 | $8.75 | $8.88 | $8.88 | 5,604,670 |
| 2020-05-12 | $8.70 | $9.00 | $8.70 | $8.86 | $8.86 | 9,517,640 |
| 2020-05-11 | $8.67 | $8.86 | $8.63 | $8.70 | $8.70 | 7,519,200 |
| 2020-05-08 | $8.61 | $8.73 | $8.56 | $8.62 | $8.62 | 6,398,510 |
| 2020-05-07 | $8.58 | $8.62 | $8.51 | $8.56 | $8.56 | 4,437,280 |
| 2020-05-06 | $8.30 | $8.64 | $8.26 | $8.59 | $8.59 | 6,731,610 |
| 2020-05-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2020-05-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2020-05-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2020-04-30 | $8.30 | $8.48 | $8.27 | $8.45 | $8.45 | 6,294,530 |
| 2020-04-29 | $8.14 | $8.35 | $8.14 | $8.27 | $8.27 | 4,805,420 |
| 2020-04-28 | $8.58 | $8.58 | $8.01 | $8.23 | $8.23 | 8,620,170 |
| 2020-04-27 | $8.92 | $8.92 | $8.49 | $8.50 | $8.50 | 12,078,730 |
| 2020-04-24 | $9.25 | $9.32 | $8.78 | $8.99 | $8.99 | 15,251,660 |
| 2020-04-23 | $9.07 | $9.40 | $9.05 | $9.33 | $9.33 | 17,124,610 |
| 2020-04-22 | $9.06 | $9.15 | $8.90 | $9.12 | $9.12 | 10,720,780 |
| 2020-04-21 | $9.02 | $9.27 | $8.94 | $9.23 | $9.23 | 15,044,780 |
| 2020-04-20 | $8.91 | $9.15 | $8.83 | $9.04 | $9.04 | 12,522,210 |
| 2020-04-17 | $9.18 | $9.23 | $8.90 | $8.94 | $8.94 | 15,543,040 |
| 2020-04-16 | $9.30 | $9.42 | $9.05 | $9.16 | $9.16 | 17,082,910 |
| 2020-04-15 | $9.53 | $9.67 | $9.25 | $9.30 | $9.30 | 20,139,080 |
| 2020-04-14 | $9.59 | $9.90 | $9.31 | $9.50 | $9.50 | 24,465,100 |
| 2020-04-13 | $9.21 | $9.99 | $9.05 | $9.60 | $9.60 | 31,065,750 |
| 2020-04-10 | $9.48 | $9.95 | $9.32 | $9.33 | $9.33 | 35,370,330 |
| 2020-04-09 | $10.40 | $10.89 | $9.77 | $9.87 | $9.87 | 59,521,670 |
| 2020-04-08 | $9.20 | $9.90 | $9.10 | $9.90 | $9.90 | 32,835,080 |
| 2020-04-07 | $8.31 | $9.00 | $8.24 | $9.00 | $9.00 | 9,874,690 |
| 2020-04-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2020-04-03 | $8.15 | $8.32 | $8.07 | $8.18 | $8.18 | 5,390,300 |
| 2020-04-02 | $7.85 | $8.14 | $7.75 | $8.13 | $8.13 | 4,835,600 |
| 2020-04-01 | $7.92 | $7.96 | $7.78 | $7.90 | $7.90 | 3,778,470 |
| 2020-03-31 | $7.96 | $7.96 | $7.77 | $7.80 | $7.80 | 2,582,370 |
| 2020-03-30 | $8.01 | $8.01 | $7.60 | $7.84 | $7.84 | 5,369,730 |
| 2020-03-27 | $8.22 | $8.24 | $8.00 | $8.02 | $8.02 | 4,707,220 |
| 2020-03-26 | $8.26 | $8.31 | $8.11 | $8.12 | $8.12 | 4,924,080 |
| 2020-03-25 | $8.32 | $8.35 | $8.20 | $8.27 | $8.27 | 5,434,830 |
| 2020-03-24 | $8.16 | $8.24 | $8.01 | $8.19 | $8.19 | 4,923,720 |
| 2020-03-23 | $8.18 | $8.29 | $7.97 | $8.00 | $8.00 | 6,491,400 |
| 2020-03-20 | $8.26 | $8.45 | $8.15 | $8.31 | $8.31 | 7,214,180 |
| 2020-03-19 | $8.16 | $8.34 | $7.98 | $8.22 | $8.22 | 6,324,480 |
| 2020-03-18 | $8.23 | $8.56 | $8.06 | $8.13 | $8.13 | 7,851,590 |
| 2020-03-17 | $8.28 | $8.40 | $7.93 | $8.14 | $8.14 | 7,095,660 |
| 2020-03-16 | $8.71 | $8.79 | $8.19 | $8.26 | $8.26 | 8,391,960 |
| 2020-03-13 | $8.25 | $8.84 | $8.20 | $8.68 | $8.68 | 10,071,010 |
| 2020-03-12 | $9.05 | $9.11 | $8.71 | $8.84 | $8.84 | 9,563,080 |
| 2020-03-11 | $8.96 | $9.55 | $8.90 | $9.15 | $9.15 | 15,157,990 |
| 2020-03-10 | $8.63 | $8.98 | $8.42 | $8.93 | $8.93 | 9,668,600 |
| 2020-03-09 | $9.20 | $9.22 | $8.64 | $8.71 | $8.71 | 11,853,240 |
| 2020-03-06 | $9.28 | $9.47 | $9.22 | $9.31 | $9.31 | 8,781,770 |
| 2020-03-05 | $9.40 | $9.65 | $9.22 | $9.34 | $9.34 | 17,407,170 |
| 2020-03-04 | $8.88 | $9.56 | $8.83 | $9.35 | $9.35 | 19,623,270 |
| 2020-03-03 | $8.86 | $9.12 | $8.78 | $8.89 | $8.89 | 11,145,980 |
| 2020-03-02 | $8.45 | $8.75 | $8.45 | $8.67 | $8.67 | 6,337,430 |
| 2020-02-28 | $8.92 | $8.92 | $8.40 | $8.40 | $8.40 | 11,740,490 |
| 2020-02-27 | $8.85 | $9.17 | $8.66 | $9.13 | $9.13 | 13,741,920 |
| 2020-02-26 | $8.70 | $9.04 | $8.67 | $8.86 | $8.86 | 11,150,850 |
| 2020-02-25 | $8.82 | $8.93 | $8.51 | $8.88 | $8.88 | 11,830,990 |
| 2020-02-24 | $9.01 | $9.12 | $8.88 | $9.06 | $9.06 | 12,682,200 |
| 2020-02-21 | $8.93 | $9.28 | $8.84 | $9.07 | $9.07 | 17,239,370 |
| 2020-02-20 | $8.96 | $9.23 | $8.96 | $9.06 | $9.06 | 12,660,240 |
| 2020-02-19 | $8.75 | $9.05 | $8.60 | $8.93 | $8.93 | 13,672,550 |
| 2020-02-18 | $8.84 | $9.09 | $8.69 | $8.90 | $8.90 | 15,469,760 |
| 2020-02-17 | $8.37 | $8.96 | $8.37 | $8.90 | $8.90 | 16,275,750 |
| 2020-02-14 | $8.32 | $8.40 | $8.25 | $8.37 | $8.37 | 6,625,550 |
| 2020-02-13 | $8.30 | $8.55 | $8.25 | $8.32 | $8.32 | 8,664,070 |
| 2020-02-12 | $8.21 | $8.35 | $8.10 | $8.34 | $8.34 | 7,150,790 |
| 2020-02-11 | $8.28 | $8.37 | $8.13 | $8.20 | $8.20 | 5,046,140 |
| 2020-02-10 | $8.26 | $8.47 | $8.23 | $8.34 | $8.34 | 8,168,590 |
| 2020-02-07 | $8.18 | $8.39 | $8.04 | $8.32 | $8.32 | 10,202,650 |
| 2020-02-06 | $7.88 | $8.36 | $7.84 | $8.16 | $8.16 | 9,917,950 |
| 2020-02-05 | $7.63 | $8.06 | $7.63 | $7.90 | $7.90 | 10,056,040 |
| 2020-02-04 | $7.02 | $7.83 | $7.02 | $7.69 | $7.69 | 9,557,080 |
| 2020-02-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 1,478,300 |
| 2020-01-31 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-28 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-27 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-01-23 | $8.82 | $8.82 | $8.41 | $8.58 | $8.58 | 13,392,880 |
| 2020-01-22 | $8.41 | $8.45 | $8.12 | $8.40 | $8.40 | 6,015,200 |
| 2020-01-21 | $8.58 | $8.59 | $8.30 | $8.35 | $8.35 | 6,995,090 |
| 2020-01-20 | $8.28 | $8.58 | $8.25 | $8.50 | $8.50 | 7,618,580 |
| 2020-01-17 | $8.77 | $8.86 | $8.36 | $8.39 | $8.39 | 15,719,210 |
| 2020-01-16 | $8.32 | $8.68 | $8.32 | $8.68 | $8.68 | 7,703,030 |
| 2020-01-15 | $8.08 | $8.11 | $7.87 | $7.89 | $7.89 | 3,970,880 |
| 2020-01-14 | $8.10 | $8.17 | $8.07 | $8.08 | $8.08 | 2,906,980 |
| 2020-01-13 | $8.12 | $8.13 | $8.05 | $8.09 | $8.09 | 2,072,800 |
| 2020-01-10 | $8.08 | $8.15 | $8.03 | $8.07 | $8.07 | 3,439,350 |
| 2020-01-09 | $8.20 | $8.22 | $8.05 | $8.14 | $8.14 | 7,439,930 |
| 2020-01-08 | $8.20 | $8.52 | $8.14 | $8.37 | $8.37 | 11,154,770 |
| 2020-01-07 | $8.08 | $8.13 | $8.04 | $8.12 | $8.12 | 3,503,500 |
| 2020-01-06 | $8.10 | $8.24 | $8.05 | $8.09 | $8.09 | 6,157,380 |
| 2020-01-03 | $7.98 | $8.11 | $7.93 | $8.08 | $8.08 | 5,137,150 |
| 2020-01-02 | $7.90 | $7.98 | $7.83 | $7.94 | $7.94 | 3,478,420 |
| 2020-01-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2019-12-31 | $7.77 | $7.93 | $7.77 | $7.81 | $7.81 | 2,525,900 |
| 2019-12-30 | $7.81 | $7.82 | $7.61 | $7.80 | $7.80 | 3,135,020 |
| 2019-12-27 | $7.88 | $7.95 | $7.81 | $7.81 | $7.81 | 3,369,200 |
| 2019-12-26 | $7.91 | $7.94 | $7.84 | $7.92 | $7.92 | 2,231,400 |
| 2019-12-25 | $7.87 | $7.99 | $7.81 | $7.91 | $7.91 | 2,422,450 |
| 2019-12-24 | $7.75 | $7.91 | $7.70 | $7.88 | $7.88 | 3,840,520 |
| 2019-12-23 | $7.88 | $8.07 | $7.73 | $7.75 | $7.75 | 4,503,470 |
| 2019-12-20 | $8.08 | $8.21 | $7.90 | $7.91 | $7.91 | 5,572,310 |
| 2019-12-19 | $7.97 | $8.25 | $7.86 | $8.15 | $8.15 | 7,624,600 |
| 2019-12-18 | $7.85 | $8.16 | $7.77 | $7.92 | $7.92 | 7,614,840 |
| 2019-12-17 | $7.73 | $7.93 | $7.73 | $7.84 | $7.84 | 4,870,520 |
| 2019-12-16 | $7.52 | $7.80 | $7.48 | $7.80 | $7.80 | 6,232,290 |
| 2019-12-13 | $7.49 | $7.55 | $7.40 | $7.50 | $7.50 | 3,523,170 |
| 2019-12-12 | $7.46 | $7.52 | $7.42 | $7.48 | $7.48 | 2,087,960 |
| 2019-12-11 | $7.46 | $7.52 | $7.44 | $7.50 | $7.50 | 2,832,400 |
| 2019-12-10 | $7.36 | $7.45 | $7.36 | $7.44 | $7.44 | 2,110,690 |
| 2019-12-09 | $7.35 | $7.45 | $7.35 | $7.41 | $7.41 | 1,812,250 |
| 2019-12-06 | $7.35 | $7.43 | $7.32 | $7.36 | $7.36 | 1,732,990 |
| 2019-12-05 | $7.28 | $7.39 | $7.27 | $7.39 | $7.39 | 1,863,560 |
| 2019-12-04 | $7.24 | $7.30 | $7.19 | $7.29 | $7.29 | 1,671,830 |
| 2019-12-03 | $7.23 | $7.25 | $7.15 | $7.25 | $7.25 | 1,418,390 |
| 2019-12-02 | $7.17 | $7.23 | $7.13 | $7.17 | $7.17 | 1,137,680 |
| 2019-11-29 | $7.24 | $7.24 | $7.12 | $7.17 | $7.17 | 1,445,190 |
| 2019-11-28 | $7.27 | $7.32 | $7.18 | $7.18 | $7.18 | 1,518,200 |
| 2019-11-27 | $7.35 | $7.35 | $7.26 | $7.27 | $7.27 | 1,349,000 |
| 2019-11-26 | $7.31 | $7.35 | $7.27 | $7.30 | $7.30 | 1,270,500 |
| 2019-11-25 | $7.41 | $7.41 | $7.23 | $7.30 | $7.30 | 1,518,510 |
| 2019-11-22 | $7.40 | $7.46 | $7.35 | $7.37 | $7.37 | 2,079,720 |
| 2019-11-21 | $7.37 | $7.47 | $7.33 | $7.42 | $7.42 | 2,105,040 |
| 2019-11-20 | $7.45 | $7.47 | $7.31 | $7.33 | $7.33 | 1,748,820 |
| 2019-11-19 | $7.38 | $7.43 | $7.31 | $7.42 | $7.42 | 1,893,840 |
| 2019-11-18 | $7.23 | $7.34 | $7.17 | $7.30 | $7.30 | 2,032,230 |
| 2019-11-15 | $7.46 | $7.46 | $7.21 | $7.23 | $7.23 | 2,315,320 |
| 2019-11-14 | $7.36 | $7.47 | $7.36 | $7.44 | $7.44 | 1,419,020 |
| 2019-11-13 | $7.38 | $7.48 | $7.32 | $7.39 | $7.39 | 1,852,670 |
| 2019-11-12 | $7.31 | $7.45 | $7.20 | $7.38 | $7.38 | 2,709,650 |
| 2019-11-11 | $7.78 | $7.78 | $7.20 | $7.30 | $7.30 | 5,262,560 |
| 2019-11-08 | $7.82 | $7.87 | $7.78 | $7.79 | $7.79 | 1,346,360 |
| 2019-11-07 | $7.83 | $7.88 | $7.76 | $7.82 | $7.82 | 1,785,410 |
| 2019-11-06 | $7.79 | $8.04 | $7.75 | $7.85 | $7.85 | 3,663,630 |
| 2019-11-05 | $7.91 | $7.92 | $7.70 | $7.74 | $7.74 | 3,783,590 |
| 2019-11-04 | $7.94 | $7.97 | $7.85 | $7.86 | $7.86 | 2,359,270 |
| 2019-11-01 | $7.97 | $8.01 | $7.85 | $7.92 | $7.92 | 2,672,520 |
| 2019-10-31 | $8.05 | $8.12 | $7.96 | $7.97 | $7.97 | 2,702,710 |
| 2019-10-30 | $8.13 | $8.19 | $8.06 | $8.09 | $8.09 | 2,522,840 |
| 2019-10-29 | $8.25 | $8.27 | $8.10 | $8.11 | $8.11 | 2,581,050 |
| 2019-10-28 | $8.06 | $8.30 | $8.04 | $8.25 | $8.25 | 4,284,660 |
| 2019-10-25 | $8.08 | $8.11 | $7.94 | $8.09 | $8.09 | 3,051,100 |
| 2019-10-24 | $8.16 | $8.21 | $8.08 | $8.11 | $8.11 | 2,156,340 |
| 2019-10-23 | $8.31 | $8.31 | $8.15 | $8.16 | $8.16 | 2,273,270 |
| 2019-10-22 | $8.18 | $8.28 | $8.18 | $8.26 | $8.26 | 2,235,600 |
| 2019-10-21 | $8.11 | $8.26 | $8.05 | $8.23 | $8.23 | 2,030,900 |
| 2019-10-18 | $8.07 | $8.30 | $8.07 | $8.17 | $8.17 | 3,823,080 |
| 2019-10-17 | $8.08 | $8.15 | $8.03 | $8.10 | $8.10 | 2,839,000 |
| 2019-10-16 | $8.23 | $8.29 | $8.16 | $8.17 | $8.17 | 2,413,230 |
| 2019-10-15 | $8.46 | $8.46 | $8.23 | $8.24 | $8.24 | 3,407,600 |
| 2019-10-14 | $8.48 | $8.51 | $8.41 | $8.48 | $8.48 | 3,779,860 |
| 2019-10-11 | $8.45 | $8.45 | $8.32 | $8.39 | $8.39 | 2,191,220 |
| 2019-10-10 | $8.33 | $8.45 | $8.33 | $8.41 | $8.41 | 3,003,880 |
| 2019-10-09 | $8.19 | $8.37 | $8.11 | $8.37 | $8.37 | 3,193,980 |
| 2019-10-08 | $8.36 | $8.41 | $8.21 | $8.22 | $8.22 | 2,564,600 |
| 2019-10-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-09-30 | $8.45 | $8.48 | $8.30 | $8.30 | $8.30 | 2,800,070 |
| 2019-09-27 | $8.32 | $8.50 | $8.32 | $8.38 | $8.38 | 4,121,550 |
| 2019-09-26 | $8.72 | $8.75 | $8.30 | $8.31 | $8.31 | 6,502,330 |
| 2019-09-25 | $8.95 | $8.96 | $8.67 | $8.69 | $8.69 | 7,413,660 |
| 2019-09-24 | $9.09 | $9.16 | $8.96 | $8.98 | $8.98 | 5,853,140 |
| 2019-09-23 | $9.23 | $9.24 | $8.97 | $9.09 | $9.09 | 6,394,820 |
| 2019-09-20 | $9.38 | $9.39 | $9.12 | $9.27 | $9.27 | 7,312,990 |
| 2019-09-19 | $9.36 | $9.45 | $9.22 | $9.38 | $9.38 | 7,193,450 |
| 2019-09-18 | $9.38 | $9.48 | $9.31 | $9.36 | $9.36 | 5,729,460 |
| 2019-09-17 | $9.76 | $9.82 | $9.34 | $9.39 | $9.39 | 10,096,700 |
| 2019-09-16 | $9.78 | $9.82 | $9.64 | $9.76 | $9.76 | 8,024,590 |
| 2019-09-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-09-12 | $9.78 | $9.80 | $9.58 | $9.70 | $9.70 | 9,679,080 |
| 2019-09-11 | $9.85 | $10.29 | $9.76 | $9.78 | $9.78 | 21,873,030 |
| 2019-09-10 | $9.65 | $10.24 | $9.39 | $10.10 | $10.10 | 23,176,770 |
| 2019-09-09 | $9.56 | $9.64 | $9.51 | $9.64 | $9.64 | 10,399,670 |
| 2019-09-06 | $9.56 | $9.62 | $9.41 | $9.50 | $9.50 | 9,665,200 |
| 2019-09-05 | $9.48 | $9.63 | $9.40 | $9.57 | $9.57 | 14,164,440 |
| 2019-09-04 | $9.45 | $9.51 | $9.27 | $9.46 | $9.46 | 10,891,200 |
| 2019-09-03 | $9.60 | $9.65 | $9.35 | $9.51 | $9.51 | 17,709,740 |
| 2019-09-02 | $9.35 | $9.88 | $9.28 | $9.63 | $9.63 | 27,213,560 |
| 2019-08-30 | $8.85 | $9.68 | $8.77 | $9.48 | $9.48 | 26,199,400 |
| 2019-08-29 | $8.82 | $9.10 | $8.77 | $8.84 | $8.84 | 11,630,120 |
| 2019-08-28 | $8.65 | $9.18 | $8.64 | $8.79 | $8.79 | 14,951,760 |
| 2019-08-27 | $8.65 | $8.85 | $8.65 | $8.80 | $8.80 | 8,045,560 |
| 2019-08-26 | $8.40 | $8.77 | $8.34 | $8.65 | $8.65 | 8,032,880 |
| 2019-08-23 | $8.75 | $8.80 | $8.55 | $8.60 | $8.60 | 7,427,800 |
| 2019-08-22 | $8.53 | $8.88 | $8.48 | $8.79 | $8.79 | 12,199,080 |
| 2019-08-21 | $8.47 | $8.59 | $8.41 | $8.54 | $8.54 | 7,233,920 |
| 2019-08-20 | $8.50 | $8.64 | $8.41 | $8.50 | $8.50 | 9,084,270 |
| 2019-08-19 | $8.30 | $8.50 | $8.23 | $8.46 | $8.46 | 7,199,440 |
| 2019-08-16 | $8.20 | $8.33 | $8.16 | $8.23 | $8.23 | 3,814,390 |
| 2019-08-15 | $8.05 | $8.22 | $7.97 | $8.20 | $8.20 | 4,930,390 |
| 2019-08-14 | $8.30 | $8.35 | $8.19 | $8.27 | $8.27 | 3,859,100 |
| 2019-08-13 | $8.15 | $8.25 | $8.11 | $8.22 | $8.22 | 3,699,200 |
| 2019-08-12 | $8.16 | $8.28 | $8.09 | $8.27 | $8.27 | 3,595,580 |
| 2019-08-09 | $8.54 | $8.54 | $8.15 | $8.17 | $8.17 | 6,256,000 |
| 2019-08-08 | $8.15 | $8.53 | $8.15 | $8.45 | $8.45 | 7,126,490 |
| 2019-08-07 | $8.37 | $8.43 | $8.14 | $8.14 | $8.14 | 5,080,260 |
| 2019-08-06 | $8.48 | $8.50 | $8.08 | $8.34 | $8.34 | 7,583,070 |
| 2019-08-05 | $8.47 | $8.88 | $8.47 | $8.60 | $8.60 | 6,173,070 |
| 2019-08-02 | $8.51 | $8.74 | $8.43 | $8.56 | $8.56 | 7,713,640 |
| 2019-08-01 | $9.13 | $9.19 | $8.85 | $8.88 | $8.88 | 7,568,040 |
| 2019-07-31 | $9.03 | $9.20 | $9.03 | $9.18 | $9.18 | 5,805,960 |
| 2019-07-30 | $9.13 | $9.23 | $9.10 | $9.12 | $9.12 | 6,320,450 |
| 2019-07-29 | $9.18 | $9.24 | $9.06 | $9.21 | $9.21 | 7,580,060 |
| 2019-07-26 | $8.90 | $9.30 | $8.81 | $9.18 | $9.18 | 11,174,920 |
| 2019-07-25 | $8.96 | $8.98 | $8.84 | $8.93 | $8.93 | 4,726,110 |
| 2019-07-24 | $8.90 | $9.09 | $8.85 | $8.93 | $8.93 | 9,018,490 |
| 2019-07-23 | $8.56 | $8.87 | $8.56 | $8.82 | $8.82 | 6,260,810 |
| 2019-07-22 | $8.80 | $8.84 | $8.51 | $8.53 | $8.53 | 6,284,580 |
| 2019-07-19 | $8.76 | $8.91 | $8.76 | $8.79 | $8.79 | 4,553,100 |
| 2019-07-18 | $8.89 | $8.94 | $8.65 | $8.79 | $8.79 | 7,686,530 |
| 2019-07-17 | $8.99 | $9.09 | $8.97 | $8.98 | $8.98 | 5,464,320 |
| 2019-07-16 | $9.00 | $9.17 | $8.96 | $9.03 | $9.03 | 7,593,970 |
| 2019-07-15 | $8.78 | $9.07 | $8.76 | $9.03 | $9.03 | 8,233,920 |
| 2019-07-12 | $8.90 | $9.03 | $8.83 | $8.90 | $8.90 | 6,305,870 |
| 2019-07-11 | $8.78 | $9.10 | $8.69 | $8.95 | $8.95 | 9,922,120 |
| 2019-07-10 | $8.74 | $9.12 | $8.63 | $8.83 | $8.83 | 11,754,030 |
| 2019-07-09 | $8.76 | $8.82 | $8.55 | $8.80 | $8.80 | 8,960,500 |
| 2019-07-08 | $9.22 | $9.33 | $8.60 | $8.75 | $8.75 | 19,178,430 |
| 2019-07-05 | $9.50 | $9.63 | $9.26 | $9.39 | $9.39 | 18,415,680 |
| 2019-07-04 | $9.41 | $10.10 | $9.28 | $9.70 | $9.70 | 37,082,600 |
| 2019-07-03 | $9.21 | $9.71 | $9.11 | $9.48 | $9.48 | 24,312,460 |
| 2019-07-02 | $9.55 | $9.66 | $9.20 | $9.29 | $9.29 | 18,629,110 |
| 2019-07-01 | $9.34 | $9.55 | $9.25 | $9.48 | $9.48 | 25,688,900 |
| 2019-06-28 | $9.32 | $9.47 | $8.91 | $9.22 | $9.22 | 25,800,020 |
| 2019-06-27 | $9.50 | $9.71 | $9.35 | $9.36 | $9.36 | 29,198,370 |
| 2019-06-26 | $9.41 | $9.69 | $9.25 | $9.50 | $9.50 | 39,348,940 |
| 2019-06-25 | $11.00 | $11.50 | $9.93 | $10.08 | $10.08 | 62,153,140 |
| 2019-06-24 | $10.15 | $10.99 | $9.84 | $10.99 | $10.99 | 37,667,700 |
| 2019-06-21 | $9.07 | $9.99 | $8.89 | $9.99 | $9.99 | 38,192,230 |
| 2019-06-20 | $8.36 | $9.08 | $8.26 | $9.08 | $9.08 | 30,437,420 |
| 2019-06-19 | $8.23 | $8.31 | $8.16 | $8.25 | $8.25 | 4,089,670 |
| 2019-06-18 | $8.09 | $8.14 | $8.05 | $8.08 | $8.08 | 1,544,330 |
| 2019-06-17 | $8.17 | $8.19 | $8.01 | $8.11 | $8.11 | 2,797,050 |
| 2019-06-14 | $8.23 | $8.43 | $8.11 | $8.13 | $8.13 | 5,541,980 |
| 2019-06-13 | $8.24 | $8.28 | $8.16 | $8.23 | $8.23 | 4,196,520 |
| 2019-06-12 | $8.30 | $8.37 | $8.20 | $8.23 | $8.23 | 4,574,350 |
| 2019-06-11 | $8.07 | $8.34 | $8.00 | $8.30 | $8.30 | 6,837,420 |
| 2019-06-10 | $8.04 | $8.18 | $7.99 | $8.04 | $8.04 | 2,953,100 |
| 2019-06-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2019-06-06 | $8.24 | $8.26 | $8.03 | $8.04 | $8.04 | 3,163,200 |
| 2019-06-05 | $8.28 | $8.42 | $8.16 | $8.25 | $8.25 | 3,484,180 |
| 2019-06-04 | $8.51 | $8.54 | $8.15 | $8.20 | $8.20 | 5,636,400 |
| 2019-06-03 | $8.97 | $9.02 | $8.52 | $8.53 | $8.53 | 6,848,560 |
| 2019-05-31 | $8.59 | $8.77 | $8.56 | $8.77 | $8.77 | 7,324,890 |
| 2019-05-30 | $8.51 | $8.65 | $8.41 | $8.52 | $8.52 | 4,966,400 |
| 2019-05-29 | $8.41 | $8.60 | $8.41 | $8.54 | $8.54 | 4,247,810 |
| 2019-05-28 | $8.35 | $8.63 | $8.29 | $8.48 | $8.48 | 5,697,500 |
| 2019-05-27 | $8.15 | $8.37 | $8.07 | $8.35 | $8.35 | 4,356,050 |
| 2019-05-24 | $8.27 | $8.39 | $8.10 | $8.10 | $8.10 | 3,615,700 |
| 2019-05-23 | $8.39 | $8.56 | $8.29 | $8.41 | $8.41 | 3,977,200 |
| 2019-05-22 | $8.56 | $8.60 | $8.41 | $8.46 | $8.46 | 3,431,900 |
| 2019-05-21 | $8.39 | $8.58 | $8.34 | $8.54 | $8.54 | 4,812,800 |
| 2019-05-20 | $8.33 | $8.44 | $8.23 | $8.44 | $8.44 | 4,092,700 |
| 2019-05-17 | $8.71 | $8.76 | $8.27 | $8.33 | $8.33 | 6,219,570 |
| 2019-05-16 | $8.65 | $8.87 | $8.56 | $8.77 | $8.77 | 7,495,580 |
| 2019-05-15 | $8.60 | $8.70 | $8.48 | $8.64 | $8.64 | 5,487,520 |
| 2019-05-14 | $8.37 | $8.75 | $8.30 | $8.54 | $8.54 | 7,702,670 |
| 2019-05-13 | $8.59 | $8.75 | $8.45 | $8.48 | $8.48 | 6,284,610 |
| 2019-05-10 | $8.48 | $8.87 | $8.32 | $8.68 | $8.68 | 12,520,580 |
| 2019-05-09 | $8.36 | $8.61 | $8.34 | $8.42 | $8.42 | 4,370,980 |
| 2019-05-08 | $8.19 | $8.56 | $8.05 | $8.41 | $8.41 | 6,128,650 |
| 2019-05-07 | $8.59 | $8.67 | $8.17 | $8.37 | $8.37 | 6,085,780 |
| 2019-05-06 | $8.57 | $9.16 | $8.20 | $8.51 | $8.51 | 12,250,210 |
| 2019-05-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2019-05-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2019-05-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2019-04-30 | $8.56 | $8.91 | $8.53 | $8.84 | $8.84 | 7,741,350 |
| 2019-04-29 | $8.91 | $8.96 | $8.41 | $8.48 | $8.48 | 7,855,380 |
| 2019-04-26 | $8.93 | $9.05 | $8.84 | $8.89 | $8.89 | 6,500,710 |
| 2019-04-25 | $9.44 | $9.50 | $8.90 | $8.91 | $8.91 | 9,378,860 |
| 2019-04-24 | $9.46 | $9.55 | $9.26 | $9.42 | $9.42 | 8,264,880 |
| 2019-04-23 | $9.78 | $9.78 | $9.37 | $9.43 | $9.43 | 7,116,700 |
| 2019-04-22 | $10.01 | $10.05 | $9.69 | $9.75 | $9.75 | 7,160,100 |
| 2019-04-19 | $10.08 | $10.15 | $9.91 | $10.00 | $10.00 | 7,394,080 |
| 2019-04-18 | $10.12 | $10.35 | $9.98 | $10.17 | $10.17 | 8,703,600 |
| 2019-04-17 | $10.10 | $10.35 | $10.05 | $10.13 | $10.13 | 8,752,220 |
| 2019-04-16 | $10.08 | $10.19 | $9.73 | $10.17 | $10.17 | 14,426,610 |
| 2019-04-15 | $10.30 | $10.56 | $10.00 | $10.06 | $10.06 | 8,793,610 |
| 2019-04-12 | $10.40 | $10.46 | $10.02 | $10.22 | $10.22 | 9,366,900 |
| 2019-04-11 | $10.45 | $10.75 | $10.22 | $10.32 | $10.32 | 11,756,980 |
| 2019-04-10 | $10.48 | $10.66 | $10.33 | $10.46 | $10.46 | 11,702,100 |
| 2019-04-09 | $11.70 | $11.70 | $10.68 | $10.72 | $10.72 | 22,675,910 |
| 2019-04-08 | $10.87 | $11.45 | $10.38 | $11.45 | $11.45 | 22,630,390 |
| 2019-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-04-04 | $11.00 | $11.20 | $10.48 | $10.77 | $10.77 | 22,071,600 |
| 2019-04-03 | $10.40 | $11.00 | $10.38 | $10.76 | $10.76 | 26,876,750 |
| 2019-04-02 | $10.94 | $11.35 | $10.45 | $10.75 | $10.75 | 46,487,340 |
| 2019-04-01 | $9.52 | $10.32 | $9.52 | $10.32 | $10.32 | 11,496,130 |
| 2019-03-29 | $9.33 | $9.44 | $9.08 | $9.38 | $9.38 | 18,476,480 |
| 2019-03-28 | $9.49 | $9.80 | $9.04 | $9.07 | $9.07 | 23,158,930 |
| 2019-03-27 | $9.87 | $9.87 | $9.22 | $9.47 | $9.47 | 28,924,940 |
| 2019-03-26 | $10.78 | $10.78 | $9.75 | $10.07 | $10.07 | 53,069,330 |
| 2019-03-25 | $8.90 | $9.80 | $8.80 | $9.80 | $9.80 | 28,415,480 |
| 2019-03-22 | $8.55 | $9.30 | $8.50 | $8.91 | $8.91 | 19,397,790 |
| 2019-03-21 | $8.51 | $8.66 | $8.42 | $8.59 | $8.59 | 11,809,640 |
| 2019-03-20 | $8.43 | $8.57 | $8.21 | $8.56 | $8.56 | 9,322,170 |
| 2019-03-19 | $8.40 | $8.69 | $8.36 | $8.43 | $8.43 | 12,376,050 |
| 2019-03-18 | $8.26 | $8.42 | $8.21 | $8.36 | $8.36 | 8,252,020 |
| 2019-03-15 | $8.48 | $8.57 | $8.30 | $8.34 | $8.34 | 10,922,840 |
| 2019-03-14 | $8.35 | $8.72 | $7.89 | $8.44 | $8.44 | 17,680,700 |
| 2019-03-13 | $8.53 | $8.93 | $8.35 | $8.55 | $8.55 | 18,105,520 |
| 2019-03-12 | $8.47 | $8.80 | $8.33 | $8.67 | $8.67 | 19,049,820 |
| 2019-03-11 | $8.24 | $8.55 | $8.08 | $8.42 | $8.42 | 14,075,900 |
| 2019-03-08 | $8.81 | $8.81 | $8.24 | $8.24 | $8.24 | 25,254,990 |
| 2019-03-07 | $8.37 | $9.03 | $8.31 | $9.03 | $9.03 | 30,614,370 |
| 2019-03-06 | $8.08 | $8.24 | $7.91 | $8.21 | $8.21 | 12,925,810 |
| 2019-03-05 | $7.69 | $8.18 | $7.67 | $8.13 | $8.13 | 14,560,400 |
| 2019-03-04 | $7.48 | $7.76 | $7.46 | $7.69 | $7.69 | 14,630,850 |
| 2019-03-01 | $7.45 | $7.51 | $7.29 | $7.47 | $7.47 | 8,453,500 |
| 2019-02-28 | $7.56 | $7.76 | $7.35 | $7.43 | $7.43 | 9,577,940 |
| 2019-02-27 | $7.33 | $7.75 | $7.31 | $7.46 | $7.46 | 14,753,210 |
| 2019-02-26 | $7.36 | $7.55 | $7.28 | $7.36 | $7.36 | 14,221,560 |
| 2019-02-25 | $7.17 | $7.53 | $7.06 | $7.41 | $7.41 | 17,941,600 |
| 2019-02-22 | $6.80 | $7.18 | $6.78 | $7.14 | $7.14 | 13,708,470 |
| 2019-02-21 | $6.95 | $7.10 | $6.82 | $6.89 | $6.89 | 12,358,830 |
| 2019-02-20 | $6.83 | $7.16 | $6.70 | $6.92 | $6.92 | 9,664,720 |
| 2019-02-19 | $6.70 | $6.92 | $6.60 | $6.90 | $6.90 | 9,863,510 |
| 2019-02-18 | $6.52 | $6.72 | $6.50 | $6.72 | $6.72 | 6,591,310 |
| 2019-02-15 | $6.53 | $6.58 | $6.47 | $6.49 | $6.49 | 4,442,800 |
| 2019-02-14 | $6.46 | $6.58 | $6.44 | $6.51 | $6.51 | 4,281,450 |
| 2019-02-13 | $6.38 | $6.56 | $6.32 | $6.51 | $6.51 | 6,047,510 |
| 2019-02-12 | $6.33 | $6.41 | $6.31 | $6.37 | $6.37 | 3,328,440 |
| 2019-02-11 | $6.25 | $6.35 | $6.19 | $6.33 | $6.33 | 3,038,730 |
| 2019-02-08 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-02-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-02-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-02-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-02-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-02-01 | $6.02 | $6.21 | $6.02 | $6.21 | $6.21 | 2,961,550 |
| 2019-01-31 | $6.11 | $6.20 | $5.90 | $6.01 | $6.01 | 4,431,300 |
| 2019-01-30 | $6.14 | $6.32 | $6.14 | $6.16 | $6.16 | 3,178,700 |
| 2019-01-29 | $6.29 | $6.29 | $6.08 | $6.15 | $6.15 | 3,811,360 |
| 2019-01-28 | $6.38 | $6.40 | $6.28 | $6.31 | $6.31 | 4,744,020 |
| 2019-01-25 | $6.70 | $6.71 | $6.50 | $6.50 | $6.50 | 3,436,400 |
| 2019-01-24 | $6.62 | $6.76 | $6.56 | $6.71 | $6.71 | 4,347,900 |
| 2019-01-23 | $6.59 | $6.63 | $6.55 | $6.63 | $6.63 | 2,377,940 |
| 2019-01-22 | $6.65 | $6.68 | $6.60 | $6.61 | $6.61 | 2,551,450 |
| 2019-01-21 | $6.71 | $6.73 | $6.63 | $6.67 | $6.67 | 2,885,270 |
| 2019-01-18 | $6.68 | $6.77 | $6.58 | $6.68 | $6.68 | 4,645,470 |
| 2019-01-17 | $6.70 | $6.79 | $6.62 | $6.69 | $6.69 | 4,323,000 |
| 2019-01-16 | $6.84 | $6.84 | $6.68 | $6.71 | $6.71 | 5,333,210 |
| 2019-01-15 | $6.80 | $6.86 | $6.72 | $6.86 | $6.86 | 6,268,160 |
| 2019-01-14 | $6.83 | $6.88 | $6.75 | $6.83 | $6.83 | 5,171,040 |
| 2019-01-11 | $6.83 | $6.94 | $6.79 | $6.86 | $6.86 | 7,510,800 |
| 2019-01-10 | $6.93 | $6.94 | $6.76 | $6.84 | $6.84 | 8,370,810 |
| 2019-01-09 | $6.98 | $7.10 | $6.84 | $6.86 | $6.86 | 12,100,290 |
| 2019-01-08 | $7.23 | $7.25 | $6.96 | $6.98 | $6.98 | 16,630,540 |
| 2019-01-07 | $6.96 | $7.45 | $6.85 | $7.36 | $7.36 | 21,012,230 |
| 2019-01-04 | $6.52 | $7.10 | $6.48 | $6.90 | $6.90 | 20,687,780 |
| 2019-01-03 | $6.19 | $6.81 | $6.17 | $6.69 | $6.69 | 20,139,830 |
| 2019-01-02 | $6.05 | $6.32 | $5.99 | $6.19 | $6.19 | 4,765,120 |
| 2019-01-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-12-31 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2018-12-28 | $6.03 | $6.19 | $5.98 | $6.07 | $6.07 | 3,384,110 |
| 2018-12-27 | $6.16 | $6.18 | $5.99 | $5.99 | $5.99 | 2,387,610 |
| 2018-12-26 | $6.08 | $6.15 | $6.04 | $6.07 | $6.07 | 2,132,750 |
| 2018-12-25 | $6.20 | $6.20 | $5.96 | $6.11 | $6.11 | 4,673,000 |
| 2018-12-24 | $6.25 | $6.27 | $6.16 | $6.26 | $6.26 | 2,399,310 |
| 2018-12-21 | $6.24 | $6.28 | $6.17 | $6.21 | $6.21 | 1,969,760 |
| 2018-12-20 | $6.30 | $6.35 | $6.19 | $6.27 | $6.27 | 2,466,800 |
| 2018-12-19 | $6.37 | $6.42 | $6.29 | $6.30 | $6.30 | 2,604,800 |
| 2018-12-18 | $6.37 | $6.45 | $6.24 | $6.34 | $6.34 | 3,430,200 |
| 2018-12-17 | $6.40 | $6.51 | $6.28 | $6.42 | $6.42 | 2,874,300 |
| 2018-12-14 | $6.52 | $6.69 | $6.39 | $6.44 | $6.44 | 5,079,170 |
| 2018-12-13 | $6.51 | $6.66 | $6.46 | $6.52 | $6.52 | 4,543,000 |
| 2018-12-12 | $6.49 | $6.53 | $6.46 | $6.51 | $6.51 | 2,356,100 |
| 2018-12-11 | $6.45 | $6.54 | $6.43 | $6.47 | $6.47 | 2,647,740 |
| 2018-12-10 | $6.59 | $6.59 | $6.40 | $6.42 | $6.42 | 3,721,070 |
| 2018-12-07 | $6.73 | $6.73 | $6.59 | $6.64 | $6.64 | 3,247,610 |
| 2018-12-06 | $6.80 | $6.88 | $6.63 | $6.72 | $6.72 | 4,162,610 |
| 2018-12-05 | $6.80 | $6.87 | $6.75 | $6.78 | $6.78 | 4,667,290 |
| 2018-12-04 | $6.83 | $6.99 | $6.77 | $6.94 | $6.94 | 6,466,980 |
| 2018-12-03 | $6.82 | $6.87 | $6.74 | $6.85 | $6.85 | 5,518,070 |
| 2018-11-30 | $6.57 | $6.71 | $6.36 | $6.68 | $6.68 | 4,787,680 |
| 2018-11-29 | $6.80 | $6.84 | $6.62 | $6.66 | $6.66 | 4,732,890 |
| 2018-11-28 | $6.66 | $6.86 | $6.50 | $6.79 | $6.79 | 5,972,680 |
| 2018-11-27 | $6.58 | $6.83 | $6.56 | $6.66 | $6.66 | 4,182,480 |
| 2018-11-26 | $6.45 | $6.62 | $6.43 | $6.56 | $6.56 | 3,339,160 |
| 2018-11-23 | $6.84 | $6.90 | $6.42 | $6.48 | $6.48 | 6,001,160 |
| 2018-11-22 | $6.94 | $6.99 | $6.80 | $6.85 | $6.85 | 5,296,360 |
| 2018-11-21 | $6.80 | $6.98 | $6.74 | $6.94 | $6.94 | 5,984,160 |
| 2018-11-20 | $7.05 | $7.30 | $6.90 | $6.93 | $6.93 | 10,196,500 |
| 2018-11-19 | $6.87 | $7.15 | $6.84 | $7.12 | $7.12 | 8,345,960 |
| 2018-11-16 | $6.85 | $7.00 | $6.78 | $6.93 | $6.93 | 8,528,840 |
| 2018-11-15 | $6.70 | $6.92 | $6.70 | $6.85 | $6.85 | 8,439,450 |
| 2018-11-14 | $6.64 | $6.77 | $6.61 | $6.65 | $6.65 | 6,104,190 |
| 2018-11-13 | $6.45 | $6.88 | $6.43 | $6.68 | $6.68 | 9,275,780 |
| 2018-11-12 | $6.37 | $6.54 | $6.33 | $6.53 | $6.53 | 5,721,260 |
| 2018-11-09 | $6.33 | $6.42 | $6.27 | $6.37 | $6.37 | 3,298,500 |
| 2018-11-08 | $6.53 | $6.54 | $6.36 | $6.37 | $6.37 | 4,590,300 |
| 2018-11-07 | $6.47 | $6.63 | $6.42 | $6.48 | $6.48 | 8,216,840 |
| 2018-11-06 | $6.48 | $6.48 | $6.32 | $6.43 | $6.43 | 4,087,090 |
| 2018-11-05 | $6.38 | $6.53 | $6.31 | $6.48 | $6.48 | 6,191,730 |
| 2018-11-02 | $6.27 | $6.39 | $6.20 | $6.38 | $6.38 | 6,380,190 |
| 2018-11-01 | $6.18 | $6.36 | $6.15 | $6.19 | $6.19 | 5,461,790 |
| 2018-10-31 | $6.05 | $6.23 | $6.01 | $6.18 | $6.18 | 5,096,160 |
| 2018-10-30 | $6.01 | $6.12 | $5.86 | $6.07 | $6.07 | 9,026,180 |
| 2018-10-29 | $6.23 | $6.30 | $6.17 | $6.25 | $6.25 | 2,103,080 |
| 2018-10-26 | $6.22 | $6.35 | $6.22 | $6.27 | $6.27 | 3,122,380 |
| 2018-10-25 | $6.03 | $6.24 | $6.03 | $6.19 | $6.19 | 3,680,760 |
| 2018-10-24 | $6.25 | $6.33 | $6.19 | $6.28 | $6.28 | 3,572,700 |
| 2018-10-23 | $6.34 | $6.38 | $6.21 | $6.24 | $6.24 | 4,650,960 |
| 2018-10-22 | $6.05 | $6.56 | $6.05 | $6.35 | $6.35 | 6,368,360 |
| 2018-10-19 | $5.81 | $6.02 | $5.73 | $6.01 | $6.01 | 3,712,910 |
| 2018-10-18 | $6.06 | $6.06 | $5.85 | $5.87 | $5.87 | 3,374,180 |
| 2018-10-17 | $6.08 | $6.14 | $5.90 | $6.09 | $6.09 | 3,860,430 |
| 2018-10-16 | $6.15 | $6.25 | $5.90 | $5.98 | $5.98 | 3,830,610 |
| 2018-10-15 | $6.19 | $6.32 | $6.07 | $6.10 | $6.10 | 4,059,100 |
| 2018-10-12 | $6.27 | $6.39 | $5.92 | $6.21 | $6.21 | 6,882,980 |
| 2018-10-11 | $6.78 | $6.95 | $6.37 | $6.40 | $6.40 | 7,963,700 |
| 2018-10-10 | $6.99 | $7.15 | $6.96 | $7.08 | $7.08 | 3,019,700 |
| 2018-10-09 | $7.05 | $7.16 | $6.90 | $7.00 | $7.00 | 4,351,060 |
| 2018-10-08 | $7.43 | $7.43 | $6.78 | $7.04 | $7.04 | 7,082,720 |
| 2018-10-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-10-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-10-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-10-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-10-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2018-09-28 | $7.53 | $7.60 | $7.45 | $7.53 | $7.53 | 4,830,400 |
| 2018-09-27 | $7.84 | $7.84 | $7.52 | $7.53 | $7.53 | 7,244,240 |
| 2018-09-26 | $7.83 | $7.86 | $7.76 | $7.82 | $7.82 | 6,468,570 |
| 2018-09-25 | $7.86 | $8.04 | $7.84 | $7.85 | $7.85 | 7,584,900 |
| 2018-09-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2018-09-21 | $7.89 | $7.95 | $7.77 | $7.91 | $7.91 | 7,023,010 |
| 2018-09-20 | $7.98 | $8.05 | $7.82 | $7.87 | $7.87 | 8,294,780 |
| 2018-09-19 | $7.87 | $8.14 | $7.83 | $8.03 | $8.03 | 13,725,790 |
| 2018-09-18 | $7.74 | $7.91 | $7.60 | $7.91 | $7.91 | 9,043,210 |
| 2018-09-17 | $7.76 | $7.89 | $7.69 | $7.80 | $7.80 | 7,585,730 |
| 2018-09-14 | $8.03 | $8.12 | $7.73 | $7.77 | $7.77 | 13,953,870 |
| 2018-09-13 | $7.85 | $8.15 | $7.71 | $8.13 | $8.13 | 18,797,500 |
| 2018-09-12 | $7.86 | $8.08 | $7.75 | $7.83 | $7.83 | 19,216,830 |
| 2018-09-11 | $7.68 | $7.91 | $7.57 | $7.90 | $7.90 | 16,168,050 |
| 2018-09-10 | $7.77 | $7.93 | $7.55 | $7.64 | $7.64 | 16,613,710 |
| 2018-09-07 | $7.76 | $8.06 | $7.58 | $7.84 | $7.84 | 23,951,600 |
| 2018-09-06 | $7.24 | $7.93 | $7.19 | $7.93 | $7.93 | 32,175,380 |
| 2018-09-05 | $7.30 | $7.53 | $7.21 | $7.21 | $7.21 | 6,731,030 |
| 2018-09-04 | $7.12 | $7.40 | $7.12 | $7.31 | $7.31 | 6,533,900 |
| 2018-09-03 | $7.21 | $7.24 | $6.98 | $7.14 | $7.14 | 6,433,110 |
| 2018-08-31 | $7.48 | $7.62 | $7.28 | $7.29 | $7.29 | 5,953,500 |
| 2018-08-30 | $7.55 | $7.57 | $7.38 | $7.47 | $7.47 | 6,733,160 |
| 2018-08-29 | $7.41 | $7.68 | $7.32 | $7.59 | $7.59 | 11,049,810 |
| 2018-08-28 | $7.42 | $7.64 | $7.37 | $7.45 | $7.45 | 9,575,800 |
| 2018-08-27 | $7.39 | $7.56 | $7.32 | $7.43 | $7.43 | 10,432,250 |
| 2018-08-24 | $7.36 | $7.49 | $7.32 | $7.35 | $7.35 | 10,718,610 |
| 2018-08-23 | $7.70 | $7.70 | $7.47 | $7.53 | $7.53 | 21,471,760 |
| 2018-08-22 | $7.03 | $7.76 | $6.99 | $7.76 | $7.76 | 20,437,670 |
| 2018-08-21 | $6.91 | $7.10 | $6.88 | $7.05 | $7.05 | 3,439,800 |
| 2018-08-20 | $6.84 | $7.00 | $6.77 | $6.89 | $6.89 | 2,074,500 |
| 2018-08-17 | $7.08 | $7.13 | $6.79 | $6.86 | $6.86 | 3,660,400 |
| 2018-08-16 | $6.99 | $7.13 | $6.93 | $7.04 | $7.04 | 2,398,700 |
| 2018-08-15 | $7.21 | $7.29 | $7.09 | $7.11 | $7.11 | 3,581,700 |
| 2018-08-14 | $7.20 | $7.25 | $7.10 | $7.20 | $7.20 | 3,051,230 |
| 2018-08-13 | $7.10 | $7.23 | $7.02 | $7.23 | $7.23 | 3,238,030 |
| 2018-08-10 | $7.12 | $7.21 | $7.10 | $7.19 | $7.19 | 3,793,130 |
| 2018-08-09 | $6.91 | $7.18 | $6.91 | $7.14 | $7.14 | 4,715,830 |
| 2018-08-08 | $7.16 | $7.16 | $6.95 | $6.97 | $6.97 | 5,514,950 |
| 2018-08-07 | $7.08 | $7.16 | $7.03 | $7.15 | $7.15 | 5,599,090 |
| 2018-08-06 | $7.24 | $7.26 | $6.95 | $7.03 | $7.03 | 2,819,880 |
| 2018-08-03 | $7.25 | $7.32 | $7.17 | $7.22 | $7.22 | 2,223,510 |
| 2018-08-02 | $7.52 | $7.60 | $7.07 | $7.28 | $7.28 | 5,256,700 |
| 2018-08-01 | $7.96 | $7.99 | $7.58 | $7.64 | $7.64 | 5,032,120 |
| 2018-07-31 | $7.84 | $8.03 | $7.74 | $7.99 | $7.99 | 4,844,700 |
| 2018-07-30 | $8.00 | $8.04 | $7.80 | $7.92 | $7.92 | 5,101,400 |
| 2018-07-27 | $7.91 | $8.06 | $7.83 | $8.04 | $8.04 | 6,655,570 |
| 2018-07-26 | $7.75 | $8.09 | $7.71 | $7.95 | $7.95 | 8,193,060 |
| 2018-07-25 | $7.78 | $7.83 | $7.65 | $7.75 | $7.75 | 5,422,890 |
| 2018-07-24 | $7.67 | $7.86 | $7.61 | $7.79 | $7.79 | 6,498,980 |
| 2018-07-23 | $7.48 | $7.78 | $7.46 | $7.71 | $7.71 | 6,820,560 |
| 2018-07-20 | $7.33 | $7.50 | $7.25 | $7.48 | $7.48 | 3,785,260 |
| 2018-07-19 | $7.44 | $7.47 | $7.28 | $7.33 | $7.33 | 2,651,460 |
| 2018-07-18 | $7.49 | $7.59 | $7.40 | $7.42 | $7.42 | 3,740,910 |
| 2018-07-17 | $7.42 | $7.49 | $7.34 | $7.49 | $7.49 | 2,873,710 |
| 2018-07-16 | $7.36 | $7.46 | $7.30 | $7.41 | $7.41 | 3,354,150 |
| 2018-07-13 | $7.38 | $7.41 | $7.30 | $7.35 | $7.35 | 2,848,430 |
| 2018-07-12 | $7.18 | $7.47 | $7.16 | $7.37 | $7.37 | 7,653,580 |
| 2018-07-11 | $7.33 | $7.33 | $6.97 | $7.27 | $7.27 | 9,093,920 |
| 2018-07-10 | $7.50 | $7.53 | $7.40 | $7.45 | $7.45 | 4,286,700 |
| 2018-07-09 | $7.43 | $7.53 | $7.40 | $7.49 | $7.49 | 5,459,280 |
| 2018-07-06 | $7.25 | $7.50 | $7.13 | $7.40 | $7.40 | 3,878,600 |
| 2018-07-05 | $7.54 | $7.55 | $7.20 | $7.25 | $7.25 | 3,357,150 |
| 2018-07-04 | $7.57 | $7.64 | $7.46 | $7.54 | $7.54 | 4,100,770 |
| 2018-07-03 | $7.40 | $7.68 | $7.32 | $7.65 | $7.65 | 6,705,090 |
| 2018-07-02 | $7.40 | $7.56 | $7.31 | $7.39 | $7.39 | 5,090,370 |
| 2018-06-29 | $7.18 | $7.54 | $7.16 | $7.47 | $7.47 | 5,252,920 |
| 2018-06-28 | $7.29 | $7.37 | $7.12 | $7.16 | $7.16 | 2,340,520 |
| 2018-06-27 | $7.32 | $7.44 | $7.26 | $7.30 | $7.30 | 3,461,720 |
| 2018-06-26 | $7.19 | $7.38 | $7.12 | $7.36 | $7.36 | 5,497,250 |
| 2018-06-25 | $7.44 | $7.51 | $7.23 | $7.30 | $7.30 | 3,667,970 |
| 2018-06-22 | $7.20 | $7.46 | $7.08 | $7.41 | $7.41 | 2,842,980 |
| 2018-06-21 | $7.45 | $7.72 | $7.28 | $7.34 | $7.34 | 4,936,810 |
| 2018-06-20 | $7.31 | $7.57 | $7.30 | $7.45 | $7.45 | 4,182,010 |
| 2018-06-19 | $7.95 | $8.10 | $7.27 | $7.37 | $7.37 | 5,082,840 |
| 2018-06-18 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2018-06-15 | $8.42 | $8.50 | $8.00 | $8.08 | $8.08 | 4,063,140 |
| 2018-06-14 | $8.48 | $8.57 | $8.35 | $8.40 | $8.40 | 2,792,100 |
| 2018-06-13 | $8.80 | $8.80 | $8.48 | $8.50 | $8.50 | 2,503,700 |
| 2018-06-12 | $8.79 | $8.84 | $8.68 | $8.81 | $8.81 | 2,457,930 |
| 2018-06-11 | $8.80 | $8.88 | $8.60 | $8.76 | $8.76 | 2,648,990 |
| 2018-06-08 | $9.15 | $9.15 | $8.76 | $8.86 | $8.86 | 5,177,560 |
| 2018-06-07 | $9.24 | $9.31 | $9.08 | $9.20 | $9.20 | 5,408,260 |
| 2018-06-06 | $9.43 | $9.45 | $9.22 | $9.29 | $9.29 | 6,227,900 |
| 2018-06-05 | $9.44 | $9.65 | $9.19 | $9.55 | $9.55 | 13,180,520 |
| 2018-06-04 | $9.77 | $9.89 | $9.30 | $9.45 | $9.45 | 7,646,000 |
| 2018-06-01 | $9.94 | $10.35 | $9.51 | $9.92 | $9.92 | 10,381,310 |
| 2018-05-31 | $10.28 | $10.29 | $9.98 | $10.06 | $10.06 | 6,464,660 |
| 2018-05-30 | $10.30 | $10.44 | $9.98 | $10.24 | $10.24 | 8,232,520 |
| 2018-05-29 | $10.16 | $10.49 | $10.10 | $10.33 | $10.33 | 8,253,070 |
| 2018-05-28 | $10.12 | $10.66 | $9.70 | $10.38 | $10.38 | 15,542,750 |
| 2018-05-25 | $9.84 | $10.79 | $9.76 | $10.23 | $10.23 | 15,801,970 |
| 2018-05-24 | $9.84 | $9.85 | $9.74 | $9.81 | $9.81 | 3,168,440 |
| 2018-05-23 | $9.62 | $9.86 | $9.57 | $9.84 | $9.84 | 6,594,920 |
| 2018-05-22 | $9.67 | $9.72 | $9.43 | $9.60 | $9.60 | 4,259,520 |
| 2018-05-21 | $9.65 | $9.76 | $9.57 | $9.68 | $9.68 | 2,942,500 |
| 2018-05-18 | $9.64 | $9.67 | $9.41 | $9.63 | $9.63 | 3,169,410 |
| 2018-05-17 | $10.01 | $10.06 | $9.58 | $9.64 | $9.64 | 6,275,550 |
| 2018-05-16 | $10.17 | $10.17 | $9.96 | $10.02 | $10.02 | 3,378,560 |
| 2018-05-15 | $10.15 | $10.28 | $10.00 | $10.17 | $10.17 | 2,652,150 |
| 2018-05-14 | $10.38 | $10.46 | $10.10 | $10.15 | $10.15 | 2,339,700 |
| 2018-05-11 | $10.30 | $10.42 | $10.27 | $10.35 | $10.35 | 3,134,200 |
| 2018-05-10 | $10.34 | $10.47 | $10.24 | $10.31 | $10.31 | 3,167,780 |
| 2018-05-09 | $10.47 | $10.58 | $10.32 | $10.42 | $10.42 | 4,754,310 |
| 2018-05-08 | $10.30 | $10.88 | $10.28 | $10.58 | $10.58 | 9,726,380 |
| 2018-05-07 | $10.18 | $10.23 | $10.09 | $10.17 | $10.17 | 2,852,730 |
| 2018-05-04 | $10.38 | $10.38 | $10.07 | $10.09 | $10.09 | 5,791,800 |
| 2018-05-03 | $10.19 | $10.46 | $9.96 | $10.41 | $10.41 | 4,979,400 |
| 2018-05-02 | $10.44 | $10.45 | $10.19 | $10.32 | $10.32 | 5,348,700 |
| 2018-05-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2018-04-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2018-04-27 | $10.77 | $10.84 | $10.18 | $10.52 | $10.52 | 5,682,780 |
| 2018-04-26 | $10.83 | $11.07 | $10.68 | $10.72 | $10.72 | 6,879,010 |
| 2018-04-25 | $10.49 | $11.00 | $10.41 | $10.89 | $10.89 | 10,360,260 |
| 2018-04-24 | $10.32 | $10.59 | $10.10 | $10.57 | $10.57 | 4,356,270 |
| 2018-04-23 | $10.35 | $10.61 | $10.10 | $10.38 | $10.38 | 8,312,340 |
| 2018-04-20 | $10.75 | $11.22 | $10.54 | $10.65 | $10.65 | 11,709,160 |
| 2018-04-19 | $10.40 | $11.10 | $10.35 | $10.86 | $10.86 | 11,168,700 |
| 2018-04-18 | $10.44 | $10.62 | $10.03 | $10.56 | $10.56 | 10,810,340 |
| 2018-04-17 | $10.77 | $11.24 | $10.47 | $10.62 | $10.62 | 15,051,140 |
| 2018-04-16 | $10.58 | $10.76 | $10.51 | $10.73 | $10.73 | 6,755,730 |
| 2018-04-13 | $10.53 | $10.66 | $10.45 | $10.55 | $10.55 | 3,921,180 |
| 2018-04-12 | $10.56 | $10.64 | $10.42 | $10.53 | $10.53 | 3,994,780 |
| 2018-04-11 | $10.49 | $10.80 | $10.30 | $10.64 | $10.64 | 6,898,290 |
| 2018-04-10 | $10.93 | $10.94 | $10.40 | $10.54 | $10.54 | 7,474,850 |
| 2018-04-09 | $10.44 | $10.98 | $10.18 | $10.94 | $10.94 | 9,717,270 |
| 2018-04-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2018-04-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2018-04-04 | $10.39 | $10.75 | $10.35 | $10.47 | $10.47 | 5,781,520 |
| 2018-04-03 | $10.40 | $10.61 | $10.25 | $10.33 | $10.33 | 4,053,200 |
| 2018-04-02 | $10.58 | $10.82 | $10.50 | $10.59 | $10.59 | 5,914,100 |
| 2018-03-30 | $10.39 | $10.65 | $10.33 | $10.61 | $10.61 | 8,410,730 |
| 2018-03-29 | $10.32 | $10.41 | $10.18 | $10.34 | $10.34 | 5,016,340 |
| 2018-03-28 | $10.49 | $10.60 | $10.26 | $10.32 | $10.32 | 8,402,010 |
| 2018-03-27 | $10.41 | $10.70 | $10.27 | $10.64 | $10.64 | 14,540,120 |
| 2018-03-26 | $9.99 | $10.42 | $9.68 | $10.40 | $10.40 | 12,365,260 |
| 2018-03-23 | $9.64 | $10.29 | $9.62 | $9.97 | $9.97 | 8,558,670 |
| 2018-03-22 | $9.92 | $10.32 | $9.82 | $10.22 | $10.22 | 7,092,280 |
| 2018-03-21 | $9.74 | $10.18 | $9.74 | $9.97 | $9.97 | 6,372,520 |
| 2018-03-20 | $9.70 | $10.01 | $9.55 | $9.86 | $9.86 | 3,882,560 |
| 2018-03-19 | $9.79 | $9.91 | $9.70 | $9.85 | $9.85 | 2,911,680 |
| 2018-03-16 | $9.92 | $10.11 | $9.74 | $9.79 | $9.79 | 9,109,230 |
| 2018-03-15 | $9.72 | $10.75 | $9.66 | $10.20 | $10.20 | 12,425,220 |
| 2018-03-14 | $9.78 | $9.85 | $9.71 | $9.77 | $9.77 | 3,074,340 |
| 2018-03-13 | $9.86 | $9.91 | $9.70 | $9.82 | $9.82 | 3,226,430 |
| 2018-03-12 | $9.61 | $9.88 | $9.61 | $9.85 | $9.85 | 3,757,700 |
| 2018-03-09 | $9.38 | $9.78 | $9.32 | $9.67 | $9.67 | 4,900,750 |
| 2018-03-08 | $9.35 | $9.42 | $9.29 | $9.39 | $9.39 | 2,431,560 |
| 2018-03-07 | $9.30 | $9.43 | $9.26 | $9.36 | $9.36 | 2,487,650 |
| 2018-03-06 | $9.42 | $9.45 | $9.31 | $9.40 | $9.40 | 2,904,940 |
| 2018-03-05 | $9.43 | $9.67 | $9.32 | $9.36 | $9.36 | 2,859,380 |
| 2018-03-02 | $9.22 | $9.44 | $9.19 | $9.34 | $9.34 | 3,603,200 |
| 2018-03-01 | $9.23 | $9.42 | $9.13 | $9.37 | $9.37 | 4,378,760 |
| 2018-02-28 | $9.12 | $9.56 | $8.98 | $9.30 | $9.30 | 6,365,630 |
| 2018-02-27 | $8.99 | $9.60 | $8.92 | $9.24 | $9.24 | 6,366,980 |
| 2018-02-26 | $8.94 | $9.08 | $8.75 | $8.98 | $8.98 | 4,161,260 |
| 2018-02-23 | $8.55 | $9.22 | $8.53 | $8.93 | $8.93 | 5,568,820 |
| 2018-02-22 | $8.41 | $8.58 | $8.40 | $8.53 | $8.53 | 2,438,730 |
| 2018-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-02-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-02-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-02-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-02-14 | $8.34 | $8.38 | $8.25 | $8.35 | $8.35 | 1,450,660 |
| 2018-02-13 | $8.40 | $8.57 | $8.31 | $8.36 | $8.36 | 2,912,300 |
| 2018-02-12 | $8.15 | $8.38 | $8.11 | $8.34 | $8.34 | 1,809,170 |
| 2018-02-09 | $8.25 | $8.37 | $7.94 | $8.09 | $8.09 | 3,124,340 |
| 2018-02-08 | $8.30 | $8.52 | $8.26 | $8.45 | $8.45 | 2,253,670 |
| 2018-02-07 | $8.58 | $8.66 | $8.01 | $8.30 | $8.30 | 3,858,540 |
| 2018-02-06 | $9.02 | $9.11 | $8.41 | $8.43 | $8.43 | 3,322,770 |
| 2018-02-05 | $9.30 | $9.42 | $9.18 | $9.26 | $9.26 | 2,163,000 |
| 2018-02-02 | $9.87 | $9.89 | $9.30 | $9.47 | $9.47 | 3,056,300 |
| 2018-02-01 | $10.80 | $10.80 | $9.82 | $9.86 | $9.86 | 3,728,640 |
| 2018-01-31 | $11.04 | $11.05 | $10.72 | $10.73 | $10.73 | 2,170,200 |
| 2018-01-30 | $11.00 | $11.15 | $10.92 | $11.06 | $11.06 | 1,306,400 |
| 2018-01-29 | $11.28 | $11.36 | $10.93 | $11.02 | $11.02 | 2,539,900 |
| 2018-01-26 | $11.36 | $11.45 | $11.27 | $11.29 | $11.29 | 2,379,520 |
| 2018-01-25 | $11.21 | $11.75 | $11.13 | $11.44 | $11.44 | 4,795,110 |
| 2018-01-24 | $11.14 | $11.25 | $11.03 | $11.17 | $11.17 | 1,530,170 |
| 2018-01-23 | $11.21 | $11.24 | $11.05 | $11.15 | $11.15 | 1,755,370 |
| 2018-01-22 | $11.20 | $11.28 | $11.05 | $11.21 | $11.21 | 1,164,300 |
| 2018-01-19 | $11.13 | $11.37 | $11.13 | $11.28 | $11.28 | 2,962,810 |
| 2018-01-18 | $11.05 | $11.14 | $10.96 | $11.06 | $11.06 | 1,218,520 |
| 2018-01-17 | $11.13 | $11.15 | $10.70 | $11.05 | $11.05 | 2,592,020 |
| 2018-01-16 | $11.30 | $11.36 | $10.98 | $11.13 | $11.13 | 2,656,660 |
| 2018-01-15 | $11.78 | $11.84 | $11.15 | $11.28 | $11.28 | 2,675,750 |
| 2018-01-12 | $12.10 | $12.10 | $11.80 | $11.83 | $11.83 | 2,345,150 |
| 2018-01-11 | $12.01 | $12.12 | $11.91 | $12.11 | $12.11 | 1,585,570 |
| 2018-01-10 | $12.32 | $12.32 | $11.95 | $12.02 | $12.02 | 2,493,410 |
| 2018-01-09 | $12.39 | $12.40 | $12.26 | $12.28 | $12.28 | 1,558,120 |
| 2018-01-08 | $12.50 | $12.50 | $12.27 | $12.38 | $12.38 | 1,676,110 |
| 2018-01-05 | $12.41 | $12.73 | $12.26 | $12.50 | $12.50 | 2,061,930 |
| 2018-01-04 | $12.36 | $12.57 | $12.33 | $12.46 | $12.46 | 3,557,310 |
| 2018-01-03 | $12.29 | $12.43 | $12.19 | $12.40 | $12.40 | 1,721,300 |
| 2018-01-02 | $12.16 | $12.29 | $12.16 | $12.27 | $12.27 | 1,362,800 |
| 2018-01-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2017-12-29 | $12.23 | $12.26 | $12.01 | $12.21 | $12.21 | 1,977,840 |
| 2017-12-28 | $12.20 | $12.31 | $12.13 | $12.28 | $12.28 | 1,554,340 |
| 2017-12-27 | $12.30 | $12.31 | $12.12 | $12.21 | $12.21 | 1,226,000 |
| 2017-12-26 | $12.20 | $12.32 | $12.10 | $12.27 | $12.27 | 949,060 |
| 2017-12-25 | $12.46 | $12.54 | $12.05 | $12.15 | $12.15 | 1,477,820 |
| 2017-12-22 | $12.50 | $12.56 | $12.38 | $12.45 | $12.45 | 1,424,720 |
| 2017-12-21 | $12.82 | $12.82 | $12.40 | $12.56 | $12.56 | 2,750,000 |
| 2017-12-20 | $13.34 | $13.36 | $12.77 | $12.83 | $12.83 | 3,108,590 |
| 2017-12-19 | $13.39 | $13.39 | $13.26 | $13.34 | $13.34 | 2,108,550 |
| 2017-12-18 | $13.52 | $13.59 | $13.28 | $13.41 | $13.41 | 2,286,040 |
| 2017-12-15 | $13.08 | $13.55 | $13.06 | $13.50 | $13.50 | 7,523,030 |
| 2017-12-14 | $12.98 | $13.15 | $12.90 | $13.10 | $13.10 | 1,582,440 |
| 2017-12-13 | $12.83 | $13.00 | $12.78 | $12.97 | $12.97 | 1,764,400 |
| 2017-12-12 | $13.17 | $13.18 | $12.76 | $12.79 | $12.79 | 2,027,920 |
| 2017-12-11 | $13.10 | $13.17 | $13.05 | $13.14 | $13.14 | 950,220 |
| 2017-12-08 | $13.07 | $13.24 | $12.96 | $13.12 | $13.12 | 1,768,980 |
| 2017-12-07 | $13.07 | $13.42 | $13.00 | $13.17 | $13.17 | 3,375,780 |
| 2017-12-06 | $12.89 | $13.18 | $12.50 | $13.14 | $13.14 | 2,160,480 |
| 2017-12-05 | $13.04 | $13.38 | $12.77 | $12.94 | $12.94 | 2,716,760 |
| 2017-12-04 | $13.20 | $13.28 | $12.95 | $13.06 | $13.06 | 2,263,400 |
| 2017-12-01 | $12.88 | $13.27 | $12.72 | $13.21 | $13.21 | 4,231,340 |
| 2017-11-30 | $12.74 | $13.14 | $12.60 | $13.00 | $13.00 | 4,474,870 |
| 2017-11-29 | $12.53 | $12.80 | $12.44 | $12.73 | $12.73 | 1,860,090 |
| 2017-11-28 | $12.23 | $12.65 | $12.21 | $12.62 | $12.62 | 2,326,390 |
| 2017-11-27 | $12.55 | $12.80 | $12.27 | $12.28 | $12.28 | 1,779,720 |
| 2017-11-24 | $12.45 | $12.71 | $12.35 | $12.57 | $12.57 | 2,494,970 |
| 2017-11-23 | $12.63 | $13.00 | $12.57 | $12.62 | $12.62 | 4,743,890 |
| 2017-11-22 | $12.00 | $13.17 | $11.97 | $12.85 | $12.85 | 7,887,720 |
| 2017-11-21 | $12.00 | $12.16 | $11.94 | $11.97 | $11.97 | 1,783,000 |
| 2017-11-20 | $12.10 | $12.18 | $11.78 | $12.09 | $12.09 | 2,101,710 |
| 2017-11-17 | $12.88 | $12.94 | $11.91 | $12.09 | $12.09 | 3,368,770 |
| 2017-11-16 | $12.83 | $12.97 | $12.83 | $12.88 | $12.88 | 1,370,040 |
| 2017-11-15 | $12.93 | $12.99 | $12.85 | $12.90 | $12.90 | 1,984,100 |
| 2017-11-14 | $12.80 | $13.30 | $12.73 | $13.03 | $13.03 | 3,600,460 |
| 2017-11-13 | $12.99 | $13.00 | $12.78 | $12.82 | $12.82 | 3,652,490 |
| 2017-11-10 | $13.00 | $13.08 | $12.94 | $13.01 | $13.01 | 2,031,820 |
| 2017-11-09 | $13.00 | $13.12 | $12.83 | $13.08 | $13.08 | 2,455,400 |
| 2017-11-08 | $12.90 | $13.07 | $12.76 | $13.02 | $13.02 | 3,639,400 |
| 2017-11-07 | $12.85 | $13.02 | $12.77 | $12.92 | $12.92 | 2,399,620 |
| 2017-11-06 | $12.80 | $12.94 | $12.73 | $12.92 | $12.92 | 1,226,620 |
| 2017-11-03 | $12.79 | $12.85 | $12.71 | $12.78 | $12.78 | 1,464,110 |
| 2017-11-02 | $12.85 | $12.91 | $12.68 | $12.72 | $12.72 | 1,887,700 |
| 2017-11-01 | $12.77 | $12.90 | $12.75 | $12.88 | $12.88 | 1,596,520 |
| 2017-10-31 | $12.72 | $12.84 | $12.68 | $12.77 | $12.77 | 1,319,640 |
| 2017-10-30 | $13.39 | $13.45 | $12.58 | $12.73 | $12.73 | 3,267,590 |
| 2017-10-27 | $13.55 | $13.62 | $13.36 | $13.37 | $13.37 | 1,670,110 |
| 2017-10-26 | $13.42 | $13.56 | $13.36 | $13.55 | $13.55 | 1,551,070 |
| 2017-10-25 | $13.33 | $13.47 | $13.33 | $13.42 | $13.42 | 1,571,510 |
| 2017-10-24 | $13.53 | $13.55 | $13.25 | $13.33 | $13.33 | 2,175,200 |
| 2017-10-23 | $13.47 | $13.62 | $13.47 | $13.55 | $13.55 | 1,293,860 |
| 2017-10-20 | $13.43 | $13.65 | $13.43 | $13.55 | $13.55 | 1,636,420 |
| 2017-10-19 | $13.80 | $13.86 | $13.35 | $13.43 | $13.43 | 3,426,250 |
| 2017-10-18 | $13.89 | $14.13 | $13.80 | $13.82 | $13.82 | 2,869,730 |
| 2017-10-17 | $14.04 | $14.06 | $13.70 | $13.90 | $13.90 | 4,294,340 |
| 2017-10-16 | $14.47 | $14.56 | $14.10 | $14.13 | $14.13 | 4,759,100 |
| 2017-10-13 | $14.43 | $14.47 | $14.34 | $14.46 | $14.46 | 3,814,790 |
| 2017-10-12 | $14.29 | $14.55 | $14.21 | $14.54 | $14.54 | 7,122,530 |
| 2017-10-11 | $14.36 | $14.45 | $14.23 | $14.27 | $14.27 | 2,749,950 |
| 2017-10-10 | $14.20 | $14.50 | $14.16 | $14.45 | $14.45 | 3,612,300 |
| 2017-10-09 | $14.21 | $14.28 | $14.16 | $14.25 | $14.25 | 2,991,080 |
| 2017-10-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2017-10-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2017-10-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2017-10-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2017-10-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2017-09-29 | $14.12 | $14.19 | $14.09 | $14.17 | $14.17 | 2,188,100 |
| 2017-09-28 | $14.12 | $14.24 | $14.02 | $14.13 | $14.13 | 2,714,240 |
| 2017-09-27 | $13.99 | $14.16 | $13.89 | $14.15 | $14.15 | 3,092,200 |
| 2017-09-26 | $13.94 | $14.09 | $13.80 | $14.01 | $14.01 | 2,150,570 |
| 2017-09-25 | $14.02 | $14.22 | $13.96 | $14.01 | $14.01 | 2,987,180 |
| 2017-09-22 | $14.05 | $14.19 | $13.81 | $14.10 | $14.10 | 3,666,190 |
| 2017-09-21 | $14.12 | $14.21 | $14.00 | $14.02 | $14.02 | 2,279,030 |
| 2017-09-20 | $14.08 | $14.23 | $14.05 | $14.11 | $14.11 | 2,501,700 |
| 2017-09-19 | $14.24 | $14.30 | $14.01 | $14.06 | $14.06 | 3,473,900 |
| 2017-09-18 | $14.32 | $14.33 | $14.17 | $14.29 | $14.29 | 2,227,180 |
| 2017-09-15 | $14.16 | $14.38 | $14.14 | $14.28 | $14.28 | 3,375,710 |
| 2017-09-14 | $14.35 | $14.38 | $14.11 | $14.20 | $14.20 | 3,309,230 |
| 2017-09-13 | $14.28 | $14.40 | $14.28 | $14.31 | $14.31 | 2,002,390 |
| 2017-09-12 | $14.43 | $14.43 | $14.27 | $14.29 | $14.29 | 3,491,360 |
| 2017-09-11 | $14.28 | $14.55 | $14.16 | $14.45 | $14.45 | 3,470,140 |
| 2017-09-08 | $14.56 | $14.67 | $14.23 | $14.34 | $14.34 | 4,638,360 |
| 2017-09-07 | $14.70 | $14.76 | $14.56 | $14.57 | $14.57 | 4,205,470 |
| 2017-09-06 | $14.67 | $14.84 | $14.65 | $14.74 | $14.74 | 3,967,400 |
| 2017-09-05 | $14.88 | $14.88 | $14.66 | $14.70 | $14.70 | 4,893,310 |
| 2017-09-04 | $15.05 | $15.12 | $14.80 | $14.90 | $14.90 | 6,160,460 |
| 2017-09-01 | $14.82 | $14.87 | $14.68 | $14.86 | $14.86 | 4,177,490 |
| 2017-08-31 | $14.98 | $14.99 | $14.75 | $14.82 | $14.82 | 4,084,880 |
| 2017-08-30 | $14.62 | $15.00 | $14.61 | $14.98 | $14.98 | 4,920,690 |
| 2017-08-29 | $14.90 | $15.00 | $14.60 | $14.62 | $14.62 | 5,241,700 |
| 2017-08-28 | $14.71 | $15.06 | $14.71 | $14.93 | $14.93 | 6,269,070 |
| 2017-08-25 | $14.55 | $14.78 | $14.48 | $14.72 | $14.72 | 4,064,130 |
| 2017-08-24 | $14.80 | $14.94 | $14.48 | $14.63 | $14.63 | 5,688,460 |
| 2017-08-23 | $14.67 | $15.24 | $14.67 | $14.88 | $14.88 | 8,862,520 |
| 2017-08-22 | $15.07 | $15.07 | $14.60 | $14.66 | $14.66 | 7,725,320 |
| 2017-08-21 | $15.48 | $15.68 | $14.95 | $15.06 | $15.06 | 11,330,620 |
| 2017-08-18 | $14.71 | $15.08 | $14.60 | $14.93 | $14.93 | 10,269,950 |
| 2017-08-17 | $14.75 | $15.10 | $14.60 | $14.77 | $14.77 | 9,843,010 |
| 2017-08-16 | $14.38 | $14.76 | $14.27 | $14.75 | $14.75 | 9,601,670 |
| 2017-08-15 | $14.30 | $14.66 | $14.21 | $14.54 | $14.54 | 7,699,640 |
| 2017-08-14 | $14.21 | $14.46 | $13.72 | $14.44 | $14.44 | 7,957,930 |
| 2017-08-11 | $14.29 | $14.70 | $14.15 | $14.32 | $14.32 | 11,226,990 |
| 2017-08-10 | $14.35 | $14.66 | $14.16 | $14.24 | $14.24 | 6,351,320 |
| 2017-08-09 | $14.28 | $14.48 | $14.18 | $14.29 | $14.29 | 4,620,200 |
| 2017-08-08 | $14.28 | $14.68 | $14.03 | $14.41 | $14.41 | 8,763,970 |
| 2017-08-07 | $14.58 | $14.58 | $14.25 | $14.37 | $14.37 | 8,403,610 |
| 2017-08-04 | $13.74 | $14.90 | $13.65 | $14.64 | $14.64 | 17,716,300 |
| 2017-08-03 | $13.53 | $13.68 | $13.47 | $13.58 | $13.58 | 2,825,450 |
| 2017-08-02 | $13.81 | $13.88 | $13.37 | $13.46 | $13.46 | 5,938,690 |
| 2017-08-01 | $13.93 | $14.03 | $13.77 | $13.82 | $13.82 | 4,232,570 |
| 2017-07-31 | $14.28 | $14.38 | $13.78 | $13.93 | $13.93 | 7,210,970 |
| 2017-07-28 | $14.65 | $14.65 | $14.24 | $14.26 | $14.26 | 6,110,720 |
| 2017-07-27 | $14.38 | $14.77 | $14.14 | $14.71 | $14.71 | 9,270,880 |
| 2017-07-26 | $14.33 | $14.68 | $14.21 | $14.41 | $14.41 | 6,378,810 |
| 2017-07-25 | $14.13 | $14.81 | $14.12 | $14.43 | $14.43 | 10,385,000 |
| 2017-07-24 | $13.73 | $14.91 | $13.65 | $14.58 | $14.58 | 11,035,920 |
| 2017-07-21 | $13.65 | $14.05 | $13.56 | $13.79 | $13.79 | 6,177,810 |
| 2017-07-20 | $13.49 | $13.87 | $13.45 | $13.68 | $13.68 | 4,513,420 |
| 2017-07-19 | $13.16 | $13.63 | $13.02 | $13.59 | $13.59 | 5,179,480 |
| 2017-07-18 | $13.00 | $13.27 | $12.81 | $13.19 | $13.19 | 4,706,080 |
| 2017-07-17 | $14.36 | $14.42 | $13.04 | $13.05 | $13.05 | 9,952,590 |
| 2017-07-14 | $14.35 | $14.72 | $14.26 | $14.49 | $14.49 | 4,259,340 |
| 2017-07-13 | $14.47 | $14.71 | $14.30 | $14.46 | $14.46 | 4,845,680 |
| 2017-07-12 | $14.88 | $14.98 | $13.90 | $14.51 | $14.51 | 9,032,510 |
| 2017-07-11 | $15.05 | $15.26 | $14.85 | $14.97 | $14.97 | 4,780,060 |
| 2017-07-10 | $16.20 | $16.38 | $15.00 | $15.07 | $15.07 | 12,824,890 |
| 2017-07-07 | $15.72 | $16.15 | $15.58 | $15.70 | $15.70 | 8,307,900 |
| 2017-07-06 | $15.47 | $15.93 | $15.21 | $15.88 | $15.88 | 6,231,030 |
| 2017-07-05 | $15.14 | $15.68 | $15.14 | $15.49 | $15.49 | 7,616,690 |
| 2017-07-04 | $15.01 | $15.42 | $14.94 | $15.28 | $15.28 | 6,346,850 |
| 2017-07-03 | $14.87 | $15.12 | $14.87 | $14.97 | $14.97 | 2,503,800 |
| 2017-06-30 | $15.04 | $15.04 | $14.81 | $14.95 | $14.95 | 2,671,710 |
| 2017-06-29 | $15.14 | $15.39 | $15.00 | $15.16 | $15.16 | 3,073,620 |
| 2017-06-28 | $15.22 | $15.30 | $14.78 | $15.14 | $15.14 | 4,220,840 |
| 2017-06-27 | $15.28 | $15.60 | $15.12 | $15.23 | $15.23 | 6,819,450 |
| 2017-06-26 | $15.15 | $15.55 | $14.93 | $15.40 | $15.39 | 12,052,770 |
| 2017-06-23 | $14.30 | $15.28 | $14.10 | $15.19 | $15.18 | 11,246,870 |
| 2017-06-22 | $14.43 | $14.63 | $14.28 | $14.30 | $14.29 | 5,833,290 |
| 2017-06-21 | $14.75 | $15.05 | $14.38 | $14.56 | $14.55 | 6,831,040 |
| 2017-06-20 | $14.82 | $15.00 | $14.67 | $14.74 | $14.73 | 7,959,330 |
| 2017-06-19 | $14.28 | $15.29 | $14.28 | $14.90 | $14.89 | 14,399,140 |
| 2017-06-16 | $13.63 | $14.99 | $13.51 | $14.27 | $14.26 | 12,986,820 |
| 2017-06-15 | $13.28 | $13.80 | $13.25 | $13.63 | $13.62 | 8,825,040 |
| 2017-06-14 | $12.88 | $13.50 | $12.86 | $13.33 | $13.32 | 10,737,160 |
| 2017-06-13 | $12.61 | $12.92 | $12.60 | $12.90 | $12.89 | 4,284,820 |
| 2017-06-12 | $13.05 | $13.11 | $12.53 | $12.64 | $12.63 | 5,573,670 |
| 2017-06-09 | $13.08 | $13.19 | $12.91 | $13.14 | $13.13 | 5,344,510 |
| 2017-06-08 | $13.15 | $13.27 | $13.04 | $13.09 | $13.08 | 4,848,620 |
| 2017-06-07 | $12.89 | $13.23 | $12.89 | $13.16 | $13.15 | 5,097,850 |
| 2017-06-06 | $12.89 | $13.12 | $12.78 | $12.91 | $12.90 | 3,533,510 |
| 2017-06-05 | $12.76 | $12.99 | $12.66 | $12.89 | $12.88 | 3,848,440 |
| 2017-06-02 | $12.30 | $12.74 | $12.20 | $12.68 | $12.67 | 3,831,690 |
| 2017-06-01 | $13.48 | $13.48 | $12.35 | $12.45 | $12.44 | 5,260,750 |
| 2017-05-31 | $13.75 | $13.90 | $13.36 | $13.51 | $13.50 | 2,675,260 |
| 2017-05-30 | $13.61 | $13.61 | $13.61 | $13.61 | $13.60 | 0 |
| 2017-05-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.60 | 0 |
| 2017-05-26 | $13.73 | $13.75 | $13.50 | $13.61 | $13.60 | 2,768,140 |
| 2017-05-25 | $13.68 | $13.85 | $13.31 | $13.70 | $13.69 | 2,532,310 |
| 2017-05-24 | $13.39 | $13.80 | $13.17 | $13.68 | $13.67 | 2,869,940 |
| 2017-05-23 | $14.48 | $14.57 | $13.65 | $13.68 | $13.67 | 3,300,760 |
| 2017-05-22 | $14.93 | $15.08 | $14.48 | $14.49 | $14.48 | 1,780,100 |
| 2017-05-19 | $15.02 | $15.12 | $14.88 | $15.02 | $15.01 | 1,058,470 |
| 2017-05-18 | $15.20 | $15.28 | $14.94 | $14.98 | $14.97 | 2,444,190 |
| 2017-05-17 | $15.31 | $15.66 | $15.31 | $15.34 | $15.33 | 2,839,520 |
| 2017-05-16 | $15.13 | $15.47 | $14.66 | $15.43 | $15.42 | 3,494,820 |
| 2017-05-15 | $15.13 | $15.24 | $15.11 | $15.16 | $15.15 | 1,429,040 |
| 2017-05-12 | $14.99 | $15.28 | $14.95 | $15.13 | $15.12 | 2,391,670 |
| 2017-05-11 | $14.89 | $15.25 | $14.26 | $15.07 | $15.06 | 3,769,670 |
| 2017-05-10 | $15.03 | $15.14 | $14.86 | $14.90 | $14.89 | 3,168,580 |
| 2017-05-09 | $14.70 | $15.18 | $14.70 | $15.10 | $15.09 | 3,152,650 |
| 2017-05-08 | $15.58 | $15.68 | $14.80 | $14.81 | $14.80 | 4,195,720 |
| 2017-05-05 | $16.15 | $16.15 | $15.56 | $15.58 | $15.57 | 3,686,870 |
| 2017-05-04 | $16.29 | $16.37 | $15.67 | $16.19 | $16.18 | 3,743,980 |
| 2017-05-03 | $16.34 | $16.58 | $16.23 | $16.42 | $16.41 | 2,806,390 |
| 2017-05-02 | $16.15 | $16.46 | $16.08 | $16.31 | $16.30 | 2,878,950 |
| 2017-05-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.15 | 0 |
| 2017-04-28 | $16.00 | $16.28 | $15.87 | $16.16 | $16.15 | 2,992,640 |
| 2017-04-27 | $16.28 | $16.36 | $15.41 | $16.02 | $16.01 | 5,249,080 |
| 2017-04-26 | $16.59 | $16.75 | $16.18 | $16.28 | $16.27 | 3,192,700 |
| 2017-04-25 | $16.24 | $16.63 | $16.21 | $16.55 | $16.54 | 3,369,190 |
| 2017-04-24 | $17.52 | $17.55 | $16.42 | $16.43 | $16.42 | 4,874,040 |
| 2017-04-21 | $17.47 | $17.61 | $17.40 | $17.51 | $17.50 | 3,049,020 |
| 2017-04-20 | $17.70 | $17.86 | $17.21 | $17.45 | $17.44 | 5,006,140 |
| 2017-04-19 | $18.34 | $18.34 | $17.42 | $17.74 | $17.73 | 5,953,940 |
| 2017-04-18 | $19.01 | $19.02 | $18.27 | $18.34 | $18.33 | 7,918,460 |
| 2017-04-17 | $19.47 | $19.48 | $18.71 | $19.00 | $18.99 | 5,745,960 |
| 2017-04-14 | $19.87 | $20.19 | $19.50 | $19.62 | $19.61 | 6,539,950 |
| 2017-04-13 | $20.12 | $20.27 | $19.58 | $19.90 | $19.89 | 10,106,020 |
| 2017-04-12 | $20.60 | $20.82 | $20.10 | $20.17 | $20.16 | 10,237,040 |
| 2017-04-11 | $19.51 | $20.72 | $19.34 | $20.48 | $20.47 | 19,018,320 |
| 2017-04-10 | $19.79 | $19.79 | $19.34 | $19.50 | $19.49 | 4,837,710 |
| 2017-04-07 | $19.32 | $19.88 | $19.28 | $19.63 | $19.62 | 8,086,540 |
| 2017-04-06 | $19.15 | $19.39 | $19.13 | $19.34 | $19.33 | 4,401,580 |
| 2017-04-05 | $18.99 | $19.28 | $18.50 | $19.27 | $19.26 | 5,627,540 |
| 2017-04-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.01 | 0 |
| 2017-04-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.01 | 0 |
| 2017-03-31 | $18.75 | $19.30 | $18.74 | $19.02 | $19.01 | 4,339,980 |
| 2017-03-30 | $19.27 | $19.27 | $18.80 | $18.82 | $18.81 | 4,038,250 |
| 2017-03-29 | $19.28 | $19.54 | $19.03 | $19.31 | $19.30 | 5,188,310 |
| 2017-03-28 | $19.49 | $19.59 | $19.25 | $19.26 | $19.25 | 2,862,380 |
| 2017-03-27 | $19.30 | $19.71 | $19.21 | $19.49 | $19.48 | 4,869,280 |
| 2017-03-24 | $19.09 | $19.38 | $19.01 | $19.30 | $19.29 | 3,634,760 |
| 2017-03-23 | $18.94 | $19.20 | $18.73 | $19.13 | $19.12 | 4,023,630 |
| 2017-03-22 | $19.26 | $19.29 | $18.92 | $18.95 | $18.94 | 4,215,830 |
| 2017-03-21 | $19.25 | $19.36 | $19.18 | $19.31 | $19.30 | 2,447,300 |
| 2017-03-20 | $19.50 | $19.56 | $19.10 | $19.30 | $19.29 | 3,376,560 |
| 2017-03-17 | $19.68 | $19.72 | $19.42 | $19.47 | $19.46 | 3,630,150 |
| 2017-03-16 | $19.39 | $19.63 | $19.38 | $19.61 | $19.60 | 3,515,030 |
| 2017-03-15 | $19.57 | $19.75 | $19.28 | $19.38 | $19.37 | 4,729,150 |
| 2017-03-14 | $19.65 | $19.68 | $19.44 | $19.50 | $19.49 | 3,219,500 |
| 2017-03-13 | $19.41 | $19.61 | $19.28 | $19.56 | $19.55 | 3,050,780 |
| 2017-03-10 | $19.70 | $19.73 | $19.27 | $19.38 | $19.37 | 4,480,370 |
| 2017-03-09 | $20.02 | $20.02 | $19.50 | $19.64 | $19.63 | 6,417,440 |
| 2017-03-08 | $20.00 | $20.36 | $19.96 | $20.06 | $20.05 | 5,977,090 |
| 2017-03-07 | $20.35 | $20.41 | $19.90 | $20.01 | $20.00 | 8,117,500 |
| 2017-03-06 | $20.20 | $20.43 | $20.14 | $20.35 | $20.34 | 5,651,090 |
| 2017-03-03 | $20.20 | $20.68 | $20.15 | $20.24 | $20.23 | 8,213,090 |
| 2017-03-02 | $20.80 | $20.87 | $20.13 | $20.33 | $20.32 | 8,585,710 |
| 2017-03-01 | $20.90 | $21.00 | $20.70 | $20.74 | $20.73 | 9,249,550 |
| 2017-02-28 | $20.37 | $20.84 | $20.27 | $20.80 | $20.78 | 6,519,600 |
| 2017-02-27 | $20.60 | $20.91 | $20.28 | $20.38 | $20.37 | 7,498,660 |
| 2017-02-24 | $20.18 | $20.70 | $20.11 | $20.64 | $20.63 | 7,236,130 |
| 2017-02-23 | $20.77 | $20.77 | $20.08 | $20.28 | $20.27 | 7,877,930 |
| 2017-02-22 | $20.32 | $20.90 | $20.25 | $20.76 | $20.75 | 11,520,470 |
| 2017-02-21 | $20.25 | $20.39 | $20.06 | $20.38 | $20.37 | 5,762,640 |
| 2017-02-20 | $20.10 | $20.40 | $19.92 | $20.31 | $20.30 | 7,134,960 |
| 2017-02-17 | $19.96 | $20.45 | $19.60 | $20.11 | $20.10 | 8,887,220 |
| 2017-02-16 | $19.90 | $20.19 | $19.76 | $20.09 | $20.08 | 5,743,290 |
| 2017-02-15 | $19.80 | $20.05 | $19.72 | $19.89 | $19.88 | 7,235,800 |
| 2017-02-14 | $20.18 | $20.36 | $19.71 | $19.84 | $19.83 | 8,600,580 |
| 2017-02-13 | $20.09 | $20.35 | $19.96 | $20.16 | $20.15 | 6,150,750 |
| 2017-02-10 | $20.98 | $20.98 | $20.20 | $20.22 | $20.21 | 7,714,360 |
| 2017-02-09 | $20.98 | $20.99 | $20.70 | $20.90 | $20.88 | 6,561,000 |
| 2017-02-08 | $20.56 | $21.13 | $20.40 | $21.00 | $20.98 | 9,557,820 |
| 2017-02-07 | $20.98 | $21.10 | $20.51 | $20.78 | $20.77 | 8,041,260 |
| 2017-02-06 | $20.50 | $21.06 | $20.20 | $21.05 | $21.03 | 9,932,920 |
| 2017-02-03 | $20.10 | $20.67 | $19.92 | $20.35 | $20.34 | 7,396,750 |
| 2017-02-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 0 |
| 2017-02-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 0 |
| 2017-01-31 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 0 |
| 2017-01-30 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 0 |
| 2017-01-27 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 0 |
| 2017-01-26 | $20.14 | $20.29 | $19.86 | $20.11 | $20.10 | 4,837,370 |
| 2017-01-25 | $19.95 | $20.19 | $19.75 | $20.16 | $20.15 | 4,795,360 |
| 2017-01-24 | $19.92 | $20.37 | $19.60 | $20.06 | $20.05 | 5,902,600 |
| 2017-01-23 | $20.30 | $20.54 | $19.98 | $20.06 | $20.05 | 9,039,540 |
| 2017-01-20 | $19.48 | $20.19 | $19.48 | $20.00 | $19.99 | 7,710,130 |
| 2017-01-19 | $19.72 | $19.80 | $19.26 | $19.55 | $19.54 | 7,720,150 |
| 2017-01-18 | $20.13 | $20.28 | $19.85 | $19.88 | $19.87 | 8,385,800 |
| 2017-01-17 | $19.70 | $20.36 | $19.34 | $20.34 | $20.33 | 11,226,320 |
| 2017-01-16 | $20.25 | $20.69 | $18.70 | $19.79 | $19.78 | 15,186,220 |
| 2017-01-13 | $20.97 | $21.53 | $20.19 | $20.27 | $20.26 | 13,692,010 |
| 2017-01-12 | $21.11 | $21.45 | $20.65 | $21.03 | $21.01 | 10,668,060 |
| 2017-01-11 | $20.90 | $21.60 | $20.84 | $21.31 | $21.29 | 13,946,170 |
| 2017-01-10 | $21.20 | $21.56 | $20.92 | $21.04 | $21.02 | 15,368,880 |
| 2017-01-09 | $20.72 | $22.67 | $20.55 | $21.66 | $21.64 | 28,031,550 |
| 2017-01-06 | $21.18 | $21.65 | $20.58 | $20.72 | $20.71 | 21,013,640 |
| 2017-01-05 | $20.85 | $21.28 | $20.66 | $21.07 | $21.05 | 25,448,500 |
| 2017-01-04 | $20.74 | $21.60 | $20.33 | $21.37 | $21.35 | 40,982,640 |
| 2017-01-03 | $18.20 | $20.06 | $18.13 | $20.06 | $20.05 | 9,119,850 |
| 2017-01-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.23 | 0 |
| 2016-12-30 | $18.48 | $18.60 | $18.08 | $18.24 | $18.23 | 3,271,530 |
| 2016-12-29 | $18.35 | $18.69 | $18.33 | $18.54 | $18.53 | 3,701,220 |
| 2016-12-28 | $18.30 | $18.75 | $18.24 | $18.50 | $18.49 | 5,136,240 |
| 2016-12-27 | $18.26 | $18.42 | $18.11 | $18.40 | $18.39 | 2,975,640 |
| 2016-12-26 | $18.05 | $18.39 | $17.58 | $18.35 | $18.34 | 3,686,760 |
| 2016-12-23 | $18.27 | $18.50 | $18.06 | $18.19 | $18.18 | 3,007,850 |
| 2016-12-22 | $18.66 | $18.66 | $18.29 | $18.31 | $18.30 | 3,506,100 |
| 2016-12-21 | $18.32 | $18.69 | $18.16 | $18.68 | $18.67 | 5,566,930 |
| 2016-12-20 | $18.44 | $18.55 | $18.11 | $18.28 | $18.27 | 2,979,670 |
| 2016-12-19 | $18.31 | $18.54 | $18.21 | $18.50 | $18.49 | 3,990,550 |
| 2016-12-16 | $18.35 | $18.69 | $18.18 | $18.42 | $18.41 | 5,155,070 |
| 2016-12-15 | $17.91 | $18.64 | $17.88 | $18.20 | $18.19 | 5,452,110 |
| 2016-12-14 | $17.50 | $18.20 | $17.36 | $17.98 | $17.97 | 5,581,000 |
| 2016-12-13 | $17.04 | $17.68 | $17.04 | $17.50 | $17.49 | 3,880,510 |
| 2016-12-12 | $17.75 | $18.04 | $17.05 | $17.12 | $17.11 | 6,025,450 |
| 2016-12-09 | $17.70 | $17.83 | $17.58 | $17.74 | $17.73 | 2,838,920 |
| 2016-12-08 | $18.12 | $18.18 | $17.70 | $17.72 | $17.71 | 4,852,570 |
| 2016-12-07 | $18.00 | $18.21 | $17.96 | $18.10 | $18.09 | 4,531,580 |
| 2016-12-06 | $18.43 | $18.47 | $18.02 | $18.04 | $18.03 | 4,096,490 |
| 2016-12-05 | $18.27 | $18.81 | $17.95 | $18.39 | $18.38 | 5,916,190 |
| 2016-12-02 | $18.90 | $19.00 | $18.39 | $18.40 | $18.39 | 5,494,830 |
| 2016-12-01 | $18.88 | $19.06 | $18.66 | $19.00 | $18.99 | 6,178,090 |
| 2016-11-30 | $19.08 | $19.11 | $18.73 | $18.98 | $18.97 | 6,167,530 |
| 2016-11-29 | $18.36 | $19.35 | $18.29 | $19.12 | $19.11 | 14,503,460 |
| 2016-11-28 | $18.63 | $18.65 | $18.23 | $18.39 | $18.38 | 4,842,390 |
| 2016-11-25 | $18.69 | $18.77 | $18.31 | $18.63 | $18.62 | 4,706,510 |
| 2016-11-24 | $18.60 | $19.03 | $18.51 | $18.72 | $18.71 | 6,641,960 |
| 2016-11-23 | $18.45 | $18.90 | $18.31 | $18.72 | $18.71 | 10,339,850 |
| 2016-11-22 | $18.36 | $18.68 | $18.31 | $18.47 | $18.46 | 5,912,290 |
| 2016-11-21 | $17.98 | $18.78 | $17.91 | $18.34 | $18.33 | 8,666,330 |
| 2016-11-18 | $18.24 | $18.33 | $17.98 | $18.02 | $18.01 | 4,353,060 |
| 2016-11-17 | $18.07 | $18.31 | $18.00 | $18.27 | $18.26 | 6,249,030 |
| 2016-11-16 | $17.94 | $18.35 | $17.86 | $18.20 | $18.19 | 8,297,850 |
| 2016-11-15 | $18.01 | $18.13 | $17.72 | $17.94 | $17.93 | 5,008,800 |
| 2016-11-14 | $17.67 | $18.14 | $17.67 | $18.07 | $18.06 | 7,242,320 |
| 2016-11-11 | $17.51 | $17.73 | $17.38 | $17.69 | $17.68 | 4,078,430 |
| 2016-11-10 | $17.51 | $17.56 | $17.30 | $17.50 | $17.49 | 3,830,170 |
| 2016-11-09 | $17.77 | $17.79 | $17.12 | $17.38 | $17.37 | 4,419,840 |
| 2016-11-08 | $17.75 | $17.87 | $17.55 | $17.80 | $17.79 | 3,759,590 |
| 2016-11-07 | $17.78 | $17.83 | $17.53 | $17.71 | $17.70 | 2,790,100 |
| 2016-11-04 | $17.86 | $17.94 | $17.65 | $17.72 | $17.71 | 3,224,740 |
| 2016-11-03 | $17.45 | $18.00 | $17.41 | $17.85 | $17.84 | 5,844,670 |
| 2016-11-02 | $17.73 | $17.77 | $17.38 | $17.40 | $17.39 | 3,126,940 |
| 2016-11-01 | $17.62 | $17.77 | $17.56 | $17.74 | $17.73 | 2,511,450 |
| 2016-10-31 | $17.26 | $17.77 | $17.22 | $17.69 | $17.68 | 0 |
| 2016-10-28 | $17.53 | $17.59 | $17.23 | $17.27 | $17.26 | 2,175,060 |
| 2016-10-27 | $17.79 | $17.84 | $17.35 | $17.44 | $17.43 | 3,218,410 |
| 2016-10-26 | $17.57 | $17.85 | $17.51 | $17.79 | $17.78 | 3,747,880 |
| 2016-10-25 | $17.58 | $17.68 | $17.45 | $17.55 | $17.54 | 1,765,280 |
| 2016-10-24 | $17.47 | $17.71 | $17.32 | $17.55 | $17.54 | 2,217,920 |
| 2016-10-21 | $17.64 | $17.64 | $17.31 | $17.47 | $17.46 | 1,660,100 |
| 2016-10-20 | $17.77 | $17.80 | $17.38 | $17.57 | $17.56 | 2,441,160 |
| 2016-10-19 | $17.66 | $17.93 | $17.62 | $17.76 | $17.75 | 2,762,570 |
| 2016-10-18 | $17.30 | $17.66 | $17.28 | $17.62 | $17.61 | 2,472,420 |
| 2016-10-17 | $17.88 | $17.97 | $17.31 | $17.34 | $17.33 | 2,169,590 |
| 2016-10-14 | $17.66 | $17.82 | $17.55 | $17.71 | $17.70 | 1,467,430 |
| 2016-10-13 | $17.70 | $17.85 | $17.63 | $17.73 | $17.72 | 1,829,110 |
| 2016-10-12 | $17.61 | $17.96 | $17.54 | $17.70 | $17.69 | 3,068,810 |
| 2016-10-11 | $17.41 | $17.78 | $17.41 | $17.76 | $17.75 | 4,567,380 |
| 2016-10-10 | $17.11 | $17.57 | $17.09 | $17.44 | $17.43 | 2,785,500 |
| 2016-10-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
| 2016-10-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
| 2016-10-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
| 2016-10-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
| 2016-10-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
| 2016-09-30 | $16.79 | $17.25 | $16.76 | $17.10 | $17.09 | 2,881,850 |
| 2016-09-29 | $16.76 | $16.90 | $16.72 | $16.73 | $16.72 | 1,406,250 |
| 2016-09-28 | $16.86 | $16.88 | $16.71 | $16.79 | $16.78 | 1,713,330 |
| 2016-09-27 | $16.70 | $16.90 | $16.69 | $16.88 | $16.87 | 1,521,880 |
| 2016-09-26 | $17.17 | $17.20 | $16.68 | $16.75 | $16.74 | 2,538,620 |
| 2016-09-23 | $17.42 | $17.50 | $17.16 | $17.18 | $17.17 | 2,068,170 |
| 2016-09-22 | $17.47 | $17.54 | $17.40 | $17.42 | $17.41 | 1,477,420 |
| 2016-09-21 | $17.35 | $17.45 | $17.35 | $17.40 | $17.39 | 1,065,230 |
| 2016-09-20 | $17.45 | $17.60 | $17.33 | $17.35 | $17.34 | 1,479,630 |
| 2016-09-19 | $17.46 | $17.63 | $17.41 | $17.44 | $17.43 | 2,020,760 |
| 2016-09-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.44 | 0 |
| 2016-09-15 | $17.45 | $17.45 | $17.45 | $17.45 | $17.44 | 0 |
| 2016-09-14 | $17.45 | $17.64 | $17.39 | $17.45 | $17.44 | 1,361,440 |
| 2016-09-13 | $17.55 | $17.68 | $17.41 | $17.60 | $17.59 | 1,744,100 |
| 2016-09-12 | $17.80 | $17.91 | $17.40 | $17.47 | $17.46 | 3,718,050 |
| 2016-09-09 | $17.97 | $18.08 | $17.88 | $18.00 | $17.99 | 2,661,450 |
| 2016-09-08 | $17.90 | $18.07 | $17.83 | $17.99 | $17.98 | 2,460,670 |
| 2016-09-07 | $18.02 | $18.18 | $17.95 | $17.98 | $17.97 | 4,449,620 |
| 2016-09-06 | $17.88 | $18.03 | $17.64 | $18.02 | $18.01 | 2,758,780 |
| 2016-09-05 | $17.80 | $17.90 | $17.72 | $17.78 | $17.77 | 1,357,160 |
| 2016-09-02 | $17.77 | $17.85 | $17.63 | $17.72 | $17.71 | 2,037,080 |
| 2016-09-01 | $18.15 | $18.18 | $17.77 | $17.78 | $17.77 | 3,207,340 |
| 2016-08-31 | $18.20 | $18.24 | $17.97 | $18.09 | $18.08 | 2,671,630 |
| 2016-08-30 | $18.00 | $18.48 | $17.92 | $18.25 | $18.24 | 5,138,790 |
| 2016-08-29 | $18.20 | $18.35 | $17.93 | $18.00 | $17.99 | 2,817,540 |
| 2016-08-26 | $18.02 | $18.23 | $17.94 | $18.08 | $18.07 | 3,763,530 |
| 2016-08-25 | $17.72 | $18.17 | $17.40 | $18.09 | $18.08 | 5,058,140 |
| 2016-08-24 | $17.81 | $18.05 | $17.77 | $17.83 | $17.82 | 2,782,260 |
| 2016-08-23 | $17.72 | $17.88 | $17.60 | $17.81 | $17.80 | 1,872,180 |
| 2016-08-22 | $17.93 | $18.00 | $17.66 | $17.70 | $17.69 | 3,246,280 |
| 2016-08-19 | $18.00 | $18.13 | $17.88 | $17.96 | $17.95 | 2,997,000 |
| 2016-08-18 | $18.28 | $18.30 | $17.95 | $18.05 | $18.04 | 4,619,120 |
| 2016-08-17 | $18.06 | $18.42 | $18.02 | $18.31 | $18.30 | 4,600,300 |
| 2016-08-16 | $18.08 | $18.30 | $18.01 | $18.09 | $18.08 | 4,418,360 |
| 2016-08-15 | $17.65 | $18.13 | $17.62 | $18.05 | $18.04 | 4,705,470 |
| 2016-08-12 | $17.55 | $17.75 | $17.50 | $17.65 | $17.64 | 2,366,980 |
| 2016-08-11 | $18.00 | $18.00 | $17.47 | $17.50 | $17.49 | 3,235,330 |
| 2016-08-10 | $18.14 | $18.27 | $17.85 | $17.92 | $17.91 | 4,157,490 |
| 2016-08-09 | $18.17 | $18.17 | $17.88 | $18.14 | $18.13 | 4,409,330 |
| 2016-08-08 | $17.48 | $18.28 | $17.30 | $18.23 | $18.22 | 6,532,140 |
| 2016-08-05 | $17.65 | $17.67 | $17.40 | $17.45 | $17.44 | 2,693,870 |
| 2016-08-04 | $17.52 | $17.68 | $17.36 | $17.67 | $17.66 | 2,934,340 |
| 2016-08-03 | $17.46 | $17.62 | $17.30 | $17.51 | $17.50 | 2,422,850 |
| 2016-08-02 | $17.29 | $17.65 | $17.29 | $17.46 | $17.45 | 3,436,040 |
| 2016-08-01 | $17.85 | $17.97 | $17.32 | $17.35 | $17.34 | 4,906,700 |
| 2016-07-29 | $18.46 | $18.46 | $17.85 | $17.89 | $17.88 | 5,018,980 |
| 2016-07-28 | $18.38 | $18.70 | $18.18 | $18.50 | $18.49 | 4,476,980 |
| 2016-07-27 | $19.11 | $19.50 | $18.04 | $18.41 | $18.40 | 9,679,640 |
| 2016-07-26 | $18.87 | $19.15 | $18.85 | $19.09 | $19.08 | 4,482,870 |
| 2016-07-25 | $18.96 | $19.14 | $18.80 | $18.87 | $18.86 | 3,932,040 |
| 2016-07-22 | $19.38 | $19.57 | $19.06 | $19.09 | $19.08 | 5,495,870 |
| 2016-07-21 | $19.23 | $19.35 | $19.12 | $19.22 | $19.21 | 3,044,410 |
| 2016-07-20 | $19.31 | $19.40 | $19.17 | $19.19 | $19.18 | 3,203,790 |
| 2016-07-19 | $19.16 | $19.35 | $19.11 | $19.30 | $19.29 | 3,352,130 |
| 2016-07-18 | $19.41 | $19.67 | $19.15 | $19.18 | $19.17 | 4,351,350 |
| 2016-07-15 | $19.77 | $19.91 | $19.47 | $19.51 | $19.50 | 5,412,800 |
| 2016-07-14 | $19.90 | $20.39 | $19.67 | $19.90 | $19.89 | 7,797,260 |
| 2016-07-13 | $20.17 | $20.43 | $19.78 | $20.06 | $20.04 | 12,643,860 |
| 2016-07-12 | $19.47 | $20.50 | $19.40 | $20.23 | $20.19 | 15,648,420 |
| 2016-07-11 | $20.15 | $20.53 | $19.40 | $19.73 | $19.69 | 17,088,240 |
| 2016-07-08 | $18.97 | $20.15 | $18.79 | $19.45 | $19.41 | 14,727,130 |
| 2016-07-07 | $19.30 | $19.32 | $18.60 | $18.96 | $18.92 | 8,722,010 |
| 2016-07-06 | $19.18 | $19.49 | $19.00 | $19.32 | $19.28 | 8,569,880 |
| 2016-07-05 | $19.30 | $20.30 | $19.18 | $19.25 | $19.21 | 21,656,760 |
| 2016-07-04 | $18.38 | $19.59 | $18.09 | $19.33 | $19.29 | 16,188,940 |
| 2016-07-01 | $18.40 | $19.13 | $18.33 | $18.42 | $18.38 | 7,988,440 |
| 2016-06-30 | $18.40 | $18.56 | $18.30 | $18.40 | $18.36 | 4,010,920 |
| 2016-06-29 | $18.61 | $18.80 | $18.35 | $18.43 | $18.39 | 7,213,620 |
| 2016-06-28 | $18.60 | $18.73 | $18.08 | $18.56 | $18.52 | 12,948,080 |
| 2016-06-27 | $17.62 | $18.96 | $17.62 | $18.82 | $18.78 | 16,986,780 |
| 2016-06-24 | $17.75 | $18.20 | $17.03 | $17.66 | $17.63 | 9,950,510 |
| 2016-06-23 | $17.25 | $18.15 | $17.25 | $18.03 | $17.99 | 12,587,180 |
| 2016-06-22 | $16.85 | $17.33 | $16.83 | $17.30 | $17.27 | 4,855,320 |
| 2016-06-21 | $17.33 | $17.37 | $16.86 | $16.95 | $16.92 | 4,918,690 |
| 2016-06-20 | $17.06 | $17.19 | $16.60 | $17.16 | $17.13 | 5,273,420 |
| 2016-06-17 | $16.88 | $17.35 | $16.86 | $17.06 | $17.03 | 6,720,860 |
| 2016-06-16 | $16.96 | $17.04 | $16.69 | $16.80 | $16.77 | 5,462,830 |
| 2016-06-15 | $16.55 | $17.21 | $16.53 | $17.09 | $17.06 | 6,215,620 |
| 2016-06-14 | $16.68 | $17.30 | $16.43 | $16.81 | $16.78 | 6,793,260 |
| 2016-06-13 | $17.50 | $18.11 | $17.16 | $17.19 | $17.16 | 8,539,780 |
| 2016-06-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 0 |
| 2016-06-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.71 | 0 |
| 2016-06-08 | $17.75 | $17.92 | $17.44 | $17.74 | $17.71 | 6,114,630 |
| 2016-06-07 | $17.83 | $18.01 | $17.66 | $17.87 | $17.83 | 4,178,020 |
| 2016-06-06 | $18.07 | $18.07 | $17.70 | $17.80 | $17.76 | 3,891,710 |
| 2016-06-03 | $18.02 | $18.07 | $17.73 | $17.95 | $17.91 | 5,677,810 |
| 2016-06-02 | $17.98 | $18.16 | $17.79 | $18.09 | $18.05 | 6,401,640 |
| 2016-06-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.67 | 0 |
| 2016-05-31 | $17.16 | $17.99 | $17.05 | $17.70 | $17.67 | 8,063,420 |
| 2016-05-30 | $17.21 | $17.27 | $16.98 | $17.08 | $17.05 | 3,428,130 |
| 2016-05-27 | $17.06 | $17.58 | $17.02 | $17.39 | $17.36 | 6,916,310 |
| 2016-05-26 | $16.95 | $17.07 | $16.72 | $16.98 | $16.95 | 3,846,110 |
| 2016-05-25 | $17.11 | $17.25 | $16.93 | $16.96 | $16.93 | 2,931,100 |
| 2016-05-24 | $17.30 | $17.30 | $16.89 | $16.99 | $16.96 | 3,225,110 |
| 2016-05-23 | $17.09 | $17.40 | $17.09 | $17.33 | $17.30 | 4,924,720 |
| 2016-05-20 | $16.60 | $18.00 | $16.50 | $17.23 | $17.20 | 6,593,900 |
| 2016-05-19 | $16.88 | $17.11 | $16.67 | $16.79 | $16.76 | 4,200,390 |
| 2016-05-18 | $17.15 | $17.15 | $16.69 | $16.89 | $16.86 | 4,226,360 |
| 2016-05-17 | $17.40 | $17.50 | $16.81 | $17.32 | $17.29 | 4,948,210 |
| 2016-05-16 | $17.16 | $17.41 | $17.06 | $17.37 | $17.34 | 3,947,600 |
| 2016-05-13 | $17.22 | $17.49 | $17.00 | $17.13 | $17.10 | 3,248,630 |
| 2016-05-12 | $17.25 | $17.39 | $16.88 | $17.31 | $17.28 | 3,537,040 |
| 2016-05-11 | $17.57 | $17.70 | $17.13 | $17.45 | $17.42 | 2,507,340 |
| 2016-05-10 | $17.39 | $17.64 | $17.32 | $17.45 | $17.42 | 3,191,620 |
| 2016-05-09 | $18.01 | $18.15 | $17.25 | $17.33 | $17.30 | 7,645,310 |
| 2016-05-06 | $19.43 | $19.54 | $18.22 | $18.25 | $18.21 | 8,120,710 |
| 2016-05-05 | $19.60 | $19.75 | $19.38 | $19.44 | $19.40 | 6,391,590 |
| 2016-05-04 | $19.49 | $19.77 | $19.43 | $19.49 | $19.45 | 5,023,770 |
| 2016-05-03 | $18.89 | $19.72 | $18.89 | $19.69 | $19.65 | 5,347,240 |
| 2016-05-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.85 | 0 |
| 2016-04-29 | $18.98 | $19.17 | $18.86 | $18.89 | $18.85 | 2,985,660 |
| 2016-04-28 | $19.32 | $19.40 | $18.68 | $19.02 | $18.98 | 4,089,780 |
| 2016-04-27 | $19.49 | $19.66 | $19.30 | $19.31 | $19.27 | 3,999,060 |
| 2016-04-26 | $19.26 | $19.48 | $19.06 | $19.43 | $19.39 | 3,097,600 |
| 2016-04-25 | $19.28 | $19.45 | $19.20 | $19.26 | $19.22 | 3,868,730 |
| 2016-04-22 | $19.13 | $19.35 | $18.90 | $19.32 | $19.28 | 4,690,170 |
| 2016-04-21 | $19.58 | $19.73 | $19.11 | $19.15 | $19.11 | 6,191,050 |
| 2016-04-20 | $20.55 | $21.07 | $18.88 | $19.75 | $19.71 | 11,866,380 |
| 2016-04-19 | $20.76 | $20.82 | $20.20 | $20.59 | $20.55 | 5,883,530 |
| 2016-04-18 | $20.80 | $20.93 | $20.37 | $20.55 | $20.51 | 8,177,240 |
| 2016-04-15 | $21.50 | $21.85 | $21.24 | $21.39 | $21.35 | 8,227,810 |
| 2016-04-14 | $21.53 | $21.67 | $21.20 | $21.61 | $21.57 | 9,505,390 |
| 2016-04-13 | $21.18 | $21.61 | $21.10 | $21.29 | $21.25 | 11,118,530 |
| 2016-04-12 | $20.97 | $21.39 | $20.71 | $21.08 | $21.04 | 8,104,120 |
| 2016-04-11 | $20.93 | $21.45 | $20.93 | $21.08 | $21.04 | 10,270,570 |
| 2016-04-08 | $20.50 | $20.89 | $20.30 | $20.85 | $20.81 | 7,073,810 |
| 2016-04-07 | $21.26 | $21.43 | $20.63 | $20.68 | $20.64 | 7,841,960 |
| 2016-04-06 | $20.91 | $22.20 | $20.83 | $21.46 | $21.42 | 14,538,380 |
| 2016-04-05 | $20.49 | $21.20 | $20.41 | $21.08 | $21.04 | 6,953,030 |
| 2016-04-04 | $20.57 | $20.57 | $20.57 | $20.57 | $20.53 | 0 |
| 2016-04-01 | $20.85 | $21.11 | $20.03 | $20.57 | $20.53 | 6,097,990 |
| 2016-03-31 | $21.26 | $21.39 | $20.65 | $20.89 | $20.85 | 9,196,420 |
| 2016-03-30 | $20.12 | $20.98 | $20.12 | $20.95 | $20.91 | 7,206,770 |
| 2016-03-29 | $20.66 | $20.84 | $19.81 | $20.04 | $20.00 | 8,846,620 |
| 2016-03-28 | $21.51 | $22.12 | $20.69 | $20.85 | $20.81 | 9,820,170 |
| 2016-03-25 | $20.95 | $21.36 | $20.55 | $21.09 | $21.05 | 10,028,690 |
| 2016-03-24 | $21.00 | $21.91 | $20.82 | $21.02 | $20.98 | 11,131,460 |
| 2016-03-23 | $21.49 | $21.65 | $20.96 | $21.33 | $21.29 | 8,438,520 |
| 2016-03-22 | $21.30 | $22.30 | $21.16 | $21.48 | $21.44 | 14,987,100 |
| 2016-03-21 | $21.16 | $21.75 | $20.71 | $21.68 | $21.64 | 15,135,980 |
| 2016-03-18 | $19.85 | $21.05 | $19.73 | $20.69 | $20.65 | 15,757,870 |
| 2016-03-17 | $19.20 | $19.86 | $19.11 | $19.73 | $19.69 | 10,646,470 |
| 2016-03-16 | $19.74 | $19.75 | $18.92 | $19.03 | $18.99 | 5,309,850 |
| 2016-03-15 | $19.80 | $19.84 | $19.20 | $19.65 | $19.61 | 6,339,620 |
| 2016-03-14 | $19.59 | $20.25 | $19.36 | $19.86 | $19.82 | 8,340,680 |
| 2016-03-11 | $18.98 | $19.58 | $18.80 | $19.16 | $19.12 | 6,456,510 |
| 2016-03-10 | $19.20 | $19.95 | $19.00 | $19.12 | $19.08 | 7,532,640 |
| 2016-03-09 | $19.50 | $20.89 | $19.39 | $19.77 | $19.73 | 8,735,410 |
| 2016-03-08 | $20.33 | $20.47 | $19.00 | $20.16 | $20.12 | 10,487,440 |
| 2016-03-07 | $20.05 | $20.91 | $19.99 | $20.64 | $20.60 | 12,615,860 |
| 2016-03-04 | $20.80 | $21.60 | $19.30 | $20.04 | $20.00 | 16,802,500 |
| 2016-03-03 | $20.99 | $21.50 | $20.55 | $20.98 | $20.94 | 22,289,650 |
| 2016-03-02 | $18.85 | $20.58 | $18.53 | $20.58 | $20.54 | 14,716,310 |
| 2016-03-01 | $18.36 | $18.88 | $17.95 | $18.71 | $18.67 | 8,257,770 |
| 2016-02-29 | $20.20 | $20.20 | $18.03 | $18.29 | $18.25 | 9,277,890 |
| 2016-02-26 | $20.62 | $20.91 | $19.30 | $20.03 | $19.99 | 9,254,920 |
| 2016-02-25 | $22.08 | $22.32 | $20.34 | $20.34 | $20.30 | 12,250,490 |
| 2016-02-24 | $22.40 | $23.39 | $21.53 | $22.60 | $22.56 | 12,704,460 |
| 2016-02-23 | $22.39 | $22.79 | $21.84 | $22.72 | $22.68 | 11,784,590 |
| 2016-02-22 | $22.28 | $23.03 | $21.86 | $22.23 | $22.19 | 13,055,210 |
| 2016-02-19 | $20.51 | $21.49 | $20.51 | $21.45 | $21.41 | 11,756,250 |
| 2016-02-18 | $22.00 | $22.22 | $20.67 | $20.81 | $20.77 | 16,307,640 |
| 2016-02-17 | $19.56 | $21.38 | $19.44 | $21.38 | $21.34 | 9,214,350 |
| 2016-02-16 | $18.78 | $19.60 | $18.69 | $19.44 | $19.40 | 7,791,460 |
| 2016-02-15 | $17.58 | $18.87 | $17.58 | $18.64 | $18.60 | 5,049,840 |
| 2016-02-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.45 | 0 |
| 2016-02-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.45 | 0 |
| 2016-02-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.45 | 0 |
| 2016-02-09 | $18.49 | $18.49 | $18.49 | $18.49 | $18.45 | 0 |
| 2016-02-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.45 | 0 |
| 2016-02-05 | $18.90 | $18.98 | $18.40 | $18.49 | $18.45 | 5,330,190 |
| 2016-02-04 | $18.39 | $19.05 | $18.20 | $18.68 | $18.64 | 7,888,270 |
| 2016-02-03 | $17.50 | $18.50 | $17.30 | $18.39 | $18.35 | 8,576,570 |
| 2016-02-02 | $17.35 | $18.22 | $17.20 | $17.79 | $17.75 | 6,957,390 |
| 2016-02-01 | $18.24 | $18.38 | $16.58 | $17.08 | $17.05 | 6,958,390 |
| 2016-01-29 | $17.50 | $18.81 | $17.45 | $18.24 | $18.20 | 8,904,190 |
| 2016-01-28 | $18.74 | $19.20 | $17.69 | $17.99 | $17.95 | 6,568,210 |
| 2016-01-27 | $19.37 | $20.11 | $17.70 | $19.66 | $19.62 | 9,126,100 |
| 2016-01-26 | $20.55 | $21.16 | $18.94 | $19.32 | $19.28 | 10,436,110 |
| 2016-01-25 | $20.20 | $20.97 | $19.87 | $20.96 | $20.92 | 9,084,240 |
| 2016-01-22 | $19.80 | $20.48 | $19.32 | $20.01 | $19.97 | 8,255,310 |
| 2016-01-21 | $20.45 | $21.04 | $19.20 | $19.28 | $19.24 | 8,620,000 |
| 2016-01-20 | $20.91 | $21.68 | $20.79 | $20.99 | $20.95 | 9,283,060 |
| 2016-01-19 | $19.80 | $21.65 | $19.72 | $21.16 | $21.12 | 9,781,630 |
| 2016-01-18 | $18.91 | $20.39 | $18.60 | $20.09 | $20.05 | 8,991,160 |
| 2016-01-15 | $20.31 | $21.47 | $19.11 | $19.70 | $19.66 | 14,000,630 |
| 2016-01-14 | $18.16 | $20.80 | $18.16 | $20.46 | $20.42 | 10,375,820 |
| 2016-01-13 | $21.00 | $21.37 | $19.00 | $19.11 | $19.07 | 10,649,750 |
| 2016-01-12 | $22.10 | $22.99 | $21.02 | $21.02 | $20.98 | 14,179,350 |
| 2016-01-11 | $24.72 | $24.79 | $23.36 | $23.36 | $23.31 | 12,256,820 |
| 2016-01-08 | $25.89 | $26.65 | $23.50 | $25.95 | $25.90 | 18,761,550 |
| 2016-01-07 | $27.27 | $27.28 | $25.28 | $25.28 | $25.23 | 5,275,370 |
| 2016-01-06 | $26.20 | $28.34 | $25.70 | $28.09 | $28.03 | 27,976,090 |
| 2016-01-05 | $23.31 | $27.01 | $23.00 | $26.26 | $26.21 | 31,617,020 |
| 2016-01-04 | $27.79 | $28.00 | $24.30 | $24.64 | $24.59 | 20,541,600 |
| 2016-01-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.35 | 0 |
| 2015-12-31 | $25.65 | $27.28 | $25.56 | $26.40 | $26.35 | 19,187,900 |
| 2015-12-30 | $24.95 | $25.97 | $24.71 | $25.50 | $25.45 | 13,847,870 |
| 2015-12-29 | $24.48 | $25.07 | $24.13 | $24.70 | $24.65 | 7,311,790 |
| 2015-12-28 | $24.64 | $25.72 | $24.36 | $24.58 | $24.53 | 11,026,150 |
| 2015-12-25 | $24.13 | $24.63 | $24.00 | $24.33 | $24.28 | 5,007,550 |
| 2015-12-24 | $24.70 | $24.93 | $23.62 | $24.12 | $24.07 | 5,828,540 |
| 2015-12-23 | $25.38 | $25.44 | $24.60 | $24.77 | $24.72 | 7,289,660 |
| 2015-12-22 | $25.35 | $25.50 | $24.75 | $25.39 | $25.34 | 8,467,300 |
| 2015-12-21 | $25.15 | $25.57 | $24.80 | $25.14 | $25.09 | 9,278,750 |
| 2015-12-18 | $24.99 | $25.30 | $24.58 | $25.19 | $25.14 | 12,282,800 |
| 2015-12-17 | $24.27 | $25.15 | $24.27 | $24.86 | $24.81 | 10,511,640 |
| 2015-12-16 | $24.55 | $24.68 | $24.00 | $24.22 | $24.17 | 6,783,410 |
| 2015-12-15 | $23.89 | $24.98 | $23.89 | $24.42 | $24.37 | 10,675,290 |
| 2015-12-14 | $22.41 | $24.20 | $22.41 | $23.94 | $23.89 | 8,928,990 |
| 2015-12-11 | $22.99 | $23.30 | $22.61 | $22.97 | $22.92 | 7,248,680 |
| 2015-12-10 | $23.85 | $23.98 | $23.00 | $23.12 | $23.07 | 9,136,540 |
| 2015-12-09 | $23.56 | $24.16 | $23.45 | $23.92 | $23.87 | 10,862,660 |
| 2015-12-08 | $24.50 | $24.54 | $23.41 | $23.47 | $23.42 | 8,616,250 |
| 2015-12-07 | $24.75 | $24.79 | $23.90 | $24.57 | $24.52 | 8,983,680 |
| 2015-12-04 | $24.91 | $25.30 | $24.50 | $24.61 | $24.56 | 13,102,690 |
| 2015-12-03 | $24.37 | $25.29 | $24.15 | $24.88 | $24.83 | 14,163,040 |
| 2015-12-02 | $23.50 | $24.40 | $21.20 | $24.34 | $24.29 | 17,936,990 |
| 2015-12-01 | $24.25 | $24.25 | $22.91 | $23.34 | $23.29 | 17,130,530 |
| 2015-11-30 | $24.85 | $25.13 | $22.81 | $24.16 | $24.11 | 20,814,970 |
| 2015-11-27 | $27.58 | $27.70 | $25.13 | $25.13 | $25.08 | 32,411,330 |
| 2015-11-26 | $27.57 | $28.83 | $27.01 | $27.92 | $27.86 | 23,655,090 |
| 2015-11-25 | $28.68 | $29.20 | $27.28 | $27.92 | $27.86 | 27,533,850 |
| 2015-11-24 | $28.80 | $29.05 | $26.55 | $27.99 | $27.93 | 23,173,050 |
| 2015-11-23 | $29.92 | $31.07 | $28.85 | $29.09 | $29.03 | 14,519,800 |
| 2015-11-20 | $29.01 | $31.30 | $29.01 | $29.92 | $29.86 | 22,345,420 |
| 2015-11-19 | $27.20 | $29.30 | $27.17 | $29.18 | $29.12 | 22,190,790 |
| 2015-11-18 | $27.73 | $28.98 | $26.80 | $27.17 | $27.12 | 19,881,020 |
| 2015-11-17 | $27.00 | $29.05 | $26.80 | $27.68 | $27.63 | 29,089,430 |
| 2015-11-16 | $26.52 | $27.43 | $26.06 | $26.76 | $26.71 | 17,191,380 |
| 2015-11-13 | $27.90 | $28.14 | $26.38 | $27.04 | $26.99 | 20,418,770 |
| 2015-11-12 | $27.50 | $29.90 | $27.20 | $28.35 | $28.29 | 22,995,620 |
| 2015-11-11 | $27.55 | $27.95 | $26.89 | $27.45 | $27.40 | 13,458,420 |
| 2015-11-10 | $27.14 | $27.99 | $26.98 | $27.46 | $27.41 | 17,953,480 |
| 2015-11-09 | $27.40 | $29.30 | $26.75 | $27.83 | $27.78 | 35,133,750 |
| 2015-11-06 | $24.60 | $27.29 | $24.50 | $27.29 | $27.24 | 38,669,910 |
| 2015-11-05 | $25.00 | $25.79 | $24.20 | $24.81 | $24.76 | 26,575,200 |
| 2015-11-04 | $23.02 | $25.32 | $22.61 | $25.32 | $25.27 | 30,347,500 |
| 2015-11-03 | $22.50 | $23.55 | $21.81 | $23.02 | $22.97 | 22,837,460 |
| 2015-11-02 | $23.74 | $24.50 | $22.13 | $22.51 | $22.47 | 22,373,690 |
| 2015-10-30 | $24.50 | $26.25 | $23.78 | $24.59 | $24.54 | 32,042,290 |
| 2015-10-29 | $23.00 | $25.41 | $23.00 | $25.41 | $25.36 | 41,455,420 |
| 2015-10-28 | $24.31 | $24.80 | $22.63 | $23.10 | $23.05 | 46,013,160 |
| 2015-10-27 | $21.55 | $23.10 | $21.40 | $23.10 | $23.05 | 48,568,670 |
| 2015-10-26 | $19.80 | $21.00 | $19.57 | $21.00 | $20.96 | 37,663,880 |
| 2015-10-23 | $18.54 | $19.44 | $18.37 | $19.09 | $19.05 | 14,181,620 |
| 2015-10-22 | $17.82 | $18.70 | $17.61 | $18.51 | $18.47 | 12,799,650 |
| 2015-10-21 | $19.78 | $19.78 | $17.82 | $17.82 | $17.78 | 18,654,660 |
| 2015-10-20 | $19.40 | $19.93 | $19.31 | $19.80 | $19.76 | 17,866,300 |
| 2015-10-19 | $20.09 | $20.15 | $19.00 | $19.54 | $19.50 | 20,461,870 |
| 2015-10-16 | $19.60 | $20.48 | $19.30 | $20.31 | $20.27 | 25,184,770 |
| 2015-10-15 | $17.66 | $19.48 | $17.65 | $19.48 | $19.44 | 22,277,000 |
| 2015-10-14 | $18.69 | $19.60 | $17.51 | $17.71 | $17.68 | 16,329,120 |
| 2015-10-13 | $18.20 | $18.75 | $18.07 | $18.50 | $18.46 | 12,315,960 |
| 2015-10-12 | $17.92 | $19.00 | $17.60 | $18.49 | $18.45 | 20,369,590 |
| 2015-10-09 | $17.30 | $18.80 | $17.00 | $17.90 | $17.86 | 19,294,670 |
| 2015-10-08 | $16.98 | $17.87 | $16.80 | $17.22 | $17.19 | 12,185,950 |
| 2015-10-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 0 |
| 2015-10-06 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 0 |
| 2015-10-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 0 |
| 2015-10-02 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 0 |
| 2015-10-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 0 |
| 2015-09-30 | $15.56 | $16.73 | $15.45 | $16.28 | $16.25 | 13,471,880 |
| 2015-09-29 | $15.45 | $15.77 | $15.11 | $15.36 | $15.33 | 6,051,010 |
| 2015-09-28 | $15.70 | $16.05 | $15.11 | $15.93 | $15.90 | 7,357,600 |
| 2015-09-25 | $16.19 | $16.76 | $15.42 | $15.65 | $15.62 | 11,951,940 |
| 2015-09-24 | $16.00 | $16.66 | $16.00 | $16.28 | $16.25 | 10,672,700 |
| 2015-09-23 | $15.80 | $16.23 | $15.67 | $15.94 | $15.91 | 12,117,010 |
| 2015-09-22 | $16.65 | $17.25 | $16.01 | $16.33 | $16.30 | 22,688,480 |
| 2015-09-21 | $14.84 | $16.32 | $14.71 | $16.32 | $16.29 | 24,185,120 |
| 2015-09-18 | $14.95 | $15.16 | $14.47 | $14.84 | $14.81 | 9,467,790 |
| 2015-09-17 | $15.41 | $16.25 | $14.70 | $14.77 | $14.74 | 18,222,710 |
| 2015-09-16 | $14.39 | $15.81 | $14.15 | $15.69 | $15.66 | 15,360,010 |
| 2015-09-15 | $14.87 | $15.20 | $14.37 | $14.37 | $14.34 | 14,597,720 |
| 2015-09-14 | $17.91 | $18.15 | $15.97 | $15.97 | $15.94 | 19,617,410 |
| 2015-09-11 | $17.83 | $18.59 | $17.10 | $17.74 | $17.71 | 26,617,190 |
| 2015-09-10 | $16.16 | $18.28 | $15.85 | $18.28 | $18.24 | 35,838,930 |
| 2015-09-09 | $15.68 | $17.16 | $15.68 | $16.62 | $16.59 | 14,013,780 |
| 2015-09-08 | $15.17 | $15.80 | $14.12 | $15.68 | $15.65 | 9,626,520 |
| 2015-09-07 | $15.25 | $16.18 | $14.92 | $15.19 | $15.16 | 9,532,200 |
| 2015-09-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.04 | 0 |
| 2015-09-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.04 | 0 |
| 2015-09-02 | $15.35 | $17.17 | $15.07 | $15.07 | $15.04 | 12,292,070 |
| 2015-09-01 | $18.30 | $18.30 | $16.74 | $16.74 | $16.71 | 13,368,700 |