Neusoft Corp (600718) Exchange: SHG
Data as of Aug. 20, 2025
$10.49 ($0.19) 1.84%
Neusoft Corp - Daily Information
Click for more stock information on Neusoft Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.28 |
| Previous Close | $10.49 |
| High | $10.49 |
| Low | $10.15 |
| Adjusted Open | $10.28 |
| Previous Adjusted Close | $10.49 |
| Adjusted High | $10.49 |
| Adjusted Low | $10.15 |
Invest in Neusoft Corp (600718)
Historical Stock Data for Neusoft Corp (600718)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $10.28 | $10.49 | $10.15 | $10.49 | $10.49 | 35,656,470 |
| 2025-08-19 | $10.31 | $10.46 | $10.23 | $10.30 | $10.30 | 28,090,490 |
| 2025-08-18 | $10.14 | $10.31 | $10.08 | $10.30 | $10.30 | 36,425,740 |
| 2025-08-15 | $9.92 | $10.11 | $9.91 | $10.10 | $10.10 | 23,762,980 |
| 2025-08-14 | $10.11 | $10.20 | $9.92 | $9.93 | $9.93 | 31,523,130 |
| 2025-08-13 | $9.95 | $10.09 | $9.93 | $10.05 | $10.05 | 22,826,900 |
| 2025-08-12 | $10.02 | $10.03 | $9.92 | $9.95 | $9.95 | 16,221,060 |
| 2025-08-11 | $9.91 | $10.07 | $9.91 | $10.02 | $10.02 | 18,838,560 |
| 2025-08-08 | $10.20 | $10.20 | $9.92 | $9.93 | $9.93 | 31,021,100 |
| 2025-08-07 | $10.14 | $10.43 | $10.13 | $10.17 | $10.17 | 30,461,500 |
| 2025-08-06 | $9.98 | $10.26 | $9.95 | $10.18 | $10.18 | 37,698,090 |
| 2025-08-05 | $10.01 | $10.02 | $9.93 | $9.98 | $9.98 | 17,411,660 |
| 2025-08-04 | $9.90 | $10.04 | $9.88 | $10.00 | $10.00 | 18,468,850 |
| 2025-08-01 | $9.88 | $10.04 | $9.78 | $9.97 | $9.97 | 33,859,000 |
| 2025-07-31 | $9.81 | $10.00 | $9.78 | $9.83 | $9.83 | 25,514,790 |
| 2025-07-30 | $9.94 | $9.95 | $9.77 | $9.81 | $9.81 | 17,130,510 |
| 2025-07-29 | $9.90 | $9.96 | $9.79 | $9.94 | $9.94 | 16,600,540 |
| 2025-07-28 | $10.05 | $10.06 | $9.90 | $9.92 | $9.92 | 22,339,400 |
| 2025-07-25 | $9.94 | $10.03 | $9.86 | $10.00 | $10.00 | 24,306,230 |
| 2025-07-24 | $9.76 | $9.89 | $9.75 | $9.89 | $9.89 | 20,511,620 |
| 2025-07-23 | $9.76 | $9.87 | $9.70 | $9.77 | $9.77 | 21,507,110 |
| 2025-07-22 | $9.79 | $9.80 | $9.67 | $9.74 | $9.74 | 16,991,130 |
| 2025-07-21 | $9.78 | $9.84 | $9.73 | $9.78 | $9.78 | 22,238,020 |
| 2025-07-18 | $9.80 | $9.92 | $9.77 | $9.83 | $9.83 | 19,767,130 |
| 2025-07-17 | $9.70 | $9.82 | $9.63 | $9.80 | $9.80 | 19,219,910 |
| 2025-07-16 | $9.68 | $9.89 | $9.63 | $9.70 | $9.70 | 28,829,160 |
| 2025-07-15 | $9.57 | $9.66 | $9.42 | $9.65 | $9.65 | 22,578,660 |
| 2025-07-14 | $9.62 | $9.64 | $9.52 | $9.55 | $9.55 | 14,111,310 |
| 2025-07-11 | $9.49 | $9.66 | $9.44 | $9.62 | $9.62 | 21,455,440 |
| 2025-07-10 | $9.45 | $9.53 | $9.40 | $9.49 | $9.49 | 14,108,050 |
| 2025-07-09 | $9.48 | $9.50 | $9.42 | $9.45 | $9.45 | 13,254,770 |
| 2025-07-08 | $9.37 | $9.48 | $9.37 | $9.48 | $9.48 | 14,256,700 |
| 2025-07-07 | $9.44 | $9.47 | $9.36 | $9.40 | $9.40 | 10,028,380 |
| 2025-07-04 | $9.46 | $9.50 | $9.34 | $9.42 | $9.42 | 11,646,920 |
| 2025-07-03 | $9.39 | $9.42 | $9.33 | $9.42 | $9.42 | 10,301,720 |
| 2025-07-02 | $9.61 | $9.63 | $9.45 | $9.48 | $9.48 | 16,231,040 |
| 2025-06-30 | $9.78 | $9.82 | $9.68 | $9.75 | $9.75 | 17,552,880 |
| 2025-06-27 | $9.66 | $9.92 | $9.65 | $9.76 | $9.76 | 21,524,600 |
| 2025-06-26 | $9.66 | $9.80 | $9.63 | $9.68 | $9.68 | 20,637,400 |
| 2025-06-25 | $9.57 | $9.69 | $9.51 | $9.67 | $9.67 | 19,536,110 |
| 2025-06-24 | $9.40 | $9.60 | $9.40 | $9.54 | $9.54 | 17,659,600 |
| 2025-06-23 | $9.12 | $9.39 | $9.09 | $9.38 | $9.38 | 14,976,970 |
| 2025-06-20 | $9.24 | $9.30 | $9.15 | $9.15 | $9.15 | 11,237,900 |
| 2025-06-19 | $9.44 | $9.52 | $9.23 | $9.26 | $9.26 | 15,370,100 |
| 2025-06-18 | $9.50 | $9.53 | $9.37 | $9.45 | $9.45 | 9,768,300 |
| 2025-06-17 | $9.48 | $9.58 | $9.44 | $9.52 | $9.52 | 10,585,110 |
| 2025-06-13 | $9.65 | $9.67 | $9.40 | $9.42 | $9.42 | 20,036,770 |
| 2025-06-12 | $9.70 | $9.75 | $9.61 | $9.67 | $9.67 | 12,508,260 |
| 2025-06-11 | $9.70 | $9.83 | $9.67 | $9.70 | $9.70 | 15,985,700 |
| 2025-06-10 | $9.99 | $10.00 | $9.63 | $9.72 | $9.72 | 25,620,100 |
| 2025-06-09 | $9.90 | $10.01 | $9.85 | $9.98 | $9.98 | 14,375,320 |
| 2025-06-06 | $9.98 | $9.99 | $9.84 | $9.90 | $9.90 | 12,284,240 |
| 2025-06-05 | $9.84 | $9.97 | $9.78 | $9.96 | $9.96 | 17,216,880 |
| 2025-06-04 | $9.77 | $9.83 | $9.71 | $9.83 | $9.83 | 15,746,430 |
| 2025-06-03 | $9.67 | $9.82 | $9.65 | $9.73 | $9.73 | 12,552,700 |
| 2025-05-30 | $9.85 | $9.85 | $9.66 | $9.67 | $9.67 | 14,951,750 |
| 2025-05-29 | $9.63 | $9.86 | $9.62 | $9.84 | $9.84 | 22,790,700 |
| 2025-05-28 | $9.60 | $9.69 | $9.59 | $9.61 | $9.61 | 11,898,420 |
| 2025-05-27 | $9.66 | $9.69 | $9.55 | $9.60 | $9.60 | 11,656,600 |
| 2025-05-26 | $9.63 | $9.75 | $9.62 | $9.69 | $9.69 | 11,902,460 |
| 2025-05-23 | $9.71 | $9.92 | $9.61 | $9.62 | $9.62 | 21,518,200 |
| 2025-05-22 | $9.80 | $9.89 | $9.70 | $9.70 | $9.70 | 14,340,050 |
| 2025-05-21 | $10.01 | $10.04 | $9.82 | $9.85 | $9.85 | 15,623,370 |
| 2025-05-20 | $9.95 | $10.04 | $9.86 | $9.97 | $9.97 | 15,817,110 |
| 2025-05-19 | $9.96 | $10.00 | $9.81 | $9.97 | $9.97 | 14,034,550 |
| 2025-05-16 | $9.99 | $10.01 | $9.86 | $9.94 | $9.94 | 11,976,820 |
| 2025-05-15 | $10.19 | $10.19 | $9.92 | $9.93 | $9.93 | 22,658,400 |
| 2025-05-14 | $10.18 | $10.33 | $10.10 | $10.23 | $10.23 | 21,665,230 |
| 2025-05-13 | $10.29 | $10.30 | $10.14 | $10.22 | $10.22 | 22,699,600 |
| 2025-05-12 | $10.18 | $10.22 | $10.11 | $10.17 | $10.17 | 18,936,720 |
| 2025-05-09 | $10.31 | $10.31 | $10.00 | $10.05 | $10.05 | 21,317,500 |
| 2025-05-08 | $10.07 | $10.34 | $10.07 | $10.31 | $10.31 | 22,382,800 |
| 2025-05-07 | $10.38 | $10.42 | $10.06 | $10.13 | $10.13 | 32,145,000 |
| 2025-05-06 | $10.14 | $10.31 | $10.12 | $10.27 | $10.27 | 27,401,500 |
| 2025-04-30 | $9.81 | $10.08 | $9.79 | $10.03 | $10.03 | 27,401,260 |
| 2025-04-29 | $9.64 | $9.87 | $9.40 | $9.83 | $9.83 | 59,189,160 |
| 2025-04-28 | $10.28 | $10.38 | $10.07 | $10.07 | $10.07 | 19,883,130 |
| 2025-04-25 | $10.32 | $10.55 | $10.22 | $10.28 | $10.28 | 25,532,340 |
| 2025-04-24 | $10.42 | $10.42 | $10.10 | $10.13 | $10.13 | 19,865,110 |
| 2025-04-23 | $10.30 | $10.42 | $10.25 | $10.38 | $10.38 | 24,942,000 |
| 2025-04-22 | $10.30 | $10.34 | $10.17 | $10.21 | $10.21 | 17,938,600 |
| 2025-04-21 | $10.21 | $10.38 | $10.14 | $10.36 | $10.36 | 25,799,300 |
| 2025-04-18 | $10.03 | $10.35 | $9.95 | $10.24 | $10.24 | 27,465,880 |
| 2025-04-17 | $9.88 | $10.20 | $9.87 | $10.02 | $10.02 | 21,379,500 |
| 2025-04-16 | $10.09 | $10.19 | $9.81 | $9.95 | $9.95 | 27,398,160 |
| 2025-04-15 | $10.34 | $10.37 | $10.10 | $10.18 | $10.18 | 21,873,300 |
| 2025-04-14 | $10.38 | $10.49 | $10.30 | $10.31 | $10.31 | 26,008,600 |
| 2025-04-11 | $10.09 | $10.37 | $10.04 | $10.23 | $10.23 | 28,361,760 |
| 2025-04-10 | $10.28 | $10.46 | $10.16 | $10.18 | $10.18 | 38,273,100 |
| 2025-04-09 | $9.55 | $10.16 | $9.09 | $10.04 | $10.04 | 49,562,600 |
| 2025-04-08 | $9.99 | $10.15 | $9.50 | $9.77 | $9.77 | 53,715,460 |
| 2025-04-07 | $10.28 | $10.57 | $10.08 | $10.08 | $10.08 | 34,725,880 |
| 2025-04-03 | $11.33 | $11.50 | $11.16 | $11.20 | $11.20 | 20,907,200 |
| 2025-04-02 | $11.24 | $11.53 | $11.24 | $11.45 | $11.45 | 23,013,400 |
| 2025-04-01 | $11.36 | $11.51 | $11.27 | $11.28 | $11.28 | 26,986,760 |
| 2025-03-31 | $11.22 | $11.34 | $11.01 | $11.27 | $11.27 | 36,110,220 |
| 2025-03-28 | $11.66 | $11.70 | $11.38 | $11.38 | $11.38 | 25,903,530 |
| 2025-03-27 | $11.70 | $11.85 | $11.46 | $11.62 | $11.62 | 34,150,740 |
| 2025-03-26 | $11.86 | $12.05 | $11.73 | $11.76 | $11.76 | 45,739,840 |
| 2025-03-25 | $11.81 | $12.27 | $11.61 | $12.04 | $12.04 | 77,850,800 |
| 2025-03-24 | $11.85 | $11.99 | $11.48 | $11.79 | $11.79 | 48,882,600 |
| 2025-03-21 | $12.33 | $12.38 | $11.75 | $11.78 | $11.78 | 76,752,960 |
| 2025-03-20 | $12.66 | $12.70 | $12.30 | $12.41 | $12.41 | 61,430,210 |
| 2025-03-19 | $12.73 | $13.18 | $12.65 | $12.73 | $12.73 | 69,882,680 |
| 2025-03-18 | $12.70 | $12.81 | $12.57 | $12.81 | $12.81 | 59,014,560 |
| 2025-03-17 | $12.92 | $12.92 | $12.60 | $12.65 | $12.65 | 62,277,910 |
| 2025-03-14 | $13.11 | $13.11 | $12.71 | $12.88 | $12.88 | 92,951,090 |
| 2025-03-13 | $13.26 | $13.73 | $12.73 | $13.38 | $13.38 | 135,813,970 |
| 2025-03-12 | $14.00 | $14.25 | $13.38 | $13.39 | $13.39 | 196,783,280 |
| 2025-03-11 | $12.43 | $13.84 | $12.34 | $13.84 | $13.84 | 211,991,440 |
| 2025-03-10 | $13.02 | $13.35 | $12.41 | $12.58 | $12.58 | 154,054,960 |
| 2025-03-07 | $12.84 | $12.98 | $12.24 | $12.34 | $12.34 | 124,295,260 |
| 2025-03-06 | $11.45 | $12.49 | $11.42 | $12.49 | $12.49 | 83,590,200 |
| 2025-03-05 | $11.37 | $11.50 | $11.19 | $11.35 | $11.35 | 21,456,240 |
| 2025-03-04 | $11.00 | $11.52 | $10.98 | $11.36 | $11.36 | 29,385,960 |
| 2025-03-03 | $11.06 | $11.35 | $10.88 | $11.11 | $11.11 | 30,457,250 |
| 2025-02-28 | $11.50 | $11.59 | $10.96 | $11.05 | $11.05 | 31,966,880 |
| 2025-02-27 | $11.75 | $11.77 | $11.37 | $11.60 | $11.60 | 38,971,830 |
| 2025-02-26 | $11.81 | $11.87 | $11.63 | $11.74 | $11.74 | 32,751,410 |
| 2025-02-25 | $11.82 | $12.02 | $11.61 | $11.80 | $11.80 | 38,359,450 |
| 2025-02-24 | $12.17 | $12.17 | $11.88 | $12.00 | $12.00 | 47,830,910 |
| 2025-02-20 | $11.72 | $12.27 | $11.68 | $12.12 | $12.12 | 69,775,750 |
| 2025-02-19 | $11.68 | $11.85 | $11.52 | $11.79 | $11.79 | 45,639,650 |
| 2025-02-18 | $12.00 | $12.16 | $11.56 | $11.64 | $11.64 | 81,069,880 |
| 2025-02-17 | $12.52 | $13.05 | $12.00 | $12.14 | $12.14 | 136,191,770 |
| 2025-02-14 | $11.42 | $12.34 | $11.42 | $12.13 | $12.13 | 104,736,200 |
| 2025-02-13 | $11.56 | $11.62 | $11.30 | $11.38 | $11.38 | 47,504,860 |
| 2025-02-12 | $11.30 | $11.85 | $11.25 | $11.57 | $11.57 | 68,973,670 |
| 2025-02-11 | $11.12 | $11.56 | $10.88 | $11.22 | $11.22 | 78,257,780 |
| 2025-02-10 | $10.97 | $11.23 | $10.75 | $11.12 | $11.12 | 62,774,590 |
| 2025-02-07 | $10.11 | $10.68 | $10.09 | $10.51 | $10.51 | 41,309,130 |
| 2025-02-06 | $9.77 | $10.12 | $9.72 | $10.10 | $10.10 | 25,480,980 |
| 2025-02-05 | $9.68 | $9.93 | $9.62 | $9.82 | $9.82 | 27,736,950 |
| 2025-01-27 | $9.69 | $9.74 | $9.46 | $9.48 | $9.48 | 19,976,240 |
| 2025-01-24 | $9.33 | $9.59 | $9.30 | $9.59 | $9.59 | 21,258,500 |
| 2025-01-23 | $9.61 | $9.78 | $9.33 | $9.34 | $9.34 | 28,070,930 |
| 2025-01-22 | $9.56 | $9.63 | $9.45 | $9.55 | $9.55 | 14,109,850 |
| 2025-01-21 | $9.56 | $9.59 | $9.43 | $9.58 | $9.58 | 15,256,170 |
| 2025-01-20 | $9.43 | $9.57 | $9.31 | $9.51 | $9.51 | 19,597,970 |
| 2025-01-17 | $9.21 | $9.50 | $9.18 | $9.41 | $9.41 | 25,857,890 |
| 2025-01-16 | $9.35 | $9.45 | $9.21 | $9.24 | $9.24 | 19,990,980 |
| 2025-01-15 | $9.25 | $9.36 | $9.13 | $9.28 | $9.28 | 20,843,830 |
| 2025-01-14 | $8.86 | $9.29 | $8.85 | $9.28 | $9.28 | 35,401,800 |
| 2025-01-13 | $8.70 | $8.85 | $8.54 | $8.83 | $8.83 | 19,077,830 |
| 2025-01-09 | $8.77 | $8.99 | $8.73 | $8.88 | $8.88 | 27,022,920 |
| 2025-01-08 | $8.85 | $8.88 | $8.51 | $8.78 | $8.78 | 34,016,150 |
| 2025-01-07 | $8.73 | $8.88 | $8.70 | $8.88 | $8.88 | 33,944,080 |
| 2025-01-06 | $8.70 | $9.03 | $8.65 | $8.71 | $8.71 | 46,020,030 |
| 2025-01-03 | $9.40 | $9.49 | $8.80 | $8.84 | $8.84 | 83,074,800 |
| 2025-01-02 | $10.20 | $10.23 | $9.69 | $9.69 | $9.69 | 86,202,680 |
| 2024-12-31 | $11.54 | $11.54 | $10.65 | $10.77 | $10.77 | 135,095,360 |
| 2024-12-16 | $10.73 | $10.74 | $10.40 | $10.49 | $10.49 | 16,306,570 |
| 2024-12-13 | $10.71 | $10.88 | $10.67 | $10.69 | $10.69 | 21,777,870 |
| 2024-12-12 | $10.80 | $10.93 | $10.60 | $10.81 | $10.81 | 17,807,580 |
| 2024-12-11 | $10.72 | $10.81 | $10.67 | $10.78 | $10.78 | 15,866,200 |
| 2024-12-10 | $10.88 | $11.00 | $10.70 | $10.73 | $10.73 | 28,452,330 |
| 2024-12-09 | $10.89 | $11.02 | $10.50 | $10.58 | $10.58 | 22,615,750 |
| 2024-12-06 | $10.58 | $10.87 | $10.51 | $10.78 | $10.78 | 25,588,740 |
| 2024-12-05 | $10.31 | $10.66 | $10.28 | $10.62 | $10.62 | 18,867,230 |
| 2024-12-04 | $10.58 | $10.64 | $10.25 | $10.34 | $10.34 | 14,735,910 |
| 2024-12-03 | $10.59 | $10.69 | $10.41 | $10.60 | $10.60 | 17,391,150 |
| 2024-12-02 | $10.59 | $10.77 | $10.51 | $10.62 | $10.62 | 17,441,170 |
| 2024-11-29 | $10.32 | $10.68 | $10.24 | $10.60 | $10.60 | 17,485,820 |
| 2024-11-28 | $10.47 | $10.69 | $10.32 | $10.37 | $10.37 | 15,596,120 |
| 2024-11-27 | $10.16 | $10.48 | $9.94 | $10.47 | $10.47 | 17,213,900 |
| 2024-11-26 | $10.32 | $10.48 | $10.18 | $10.22 | $10.22 | 14,879,030 |
| 2024-11-25 | $10.41 | $10.55 | $10.15 | $10.36 | $10.36 | 17,032,810 |
| 2024-11-22 | $10.75 | $10.89 | $10.31 | $10.34 | $10.34 | 18,066,850 |
| 2024-11-21 | $10.85 | $10.86 | $10.62 | $10.78 | $10.78 | 15,946,880 |
| 2024-11-20 | $10.50 | $11.05 | $10.38 | $10.84 | $10.84 | 29,594,280 |
| 2024-11-19 | $10.34 | $10.51 | $10.23 | $10.46 | $10.46 | 16,414,810 |
| 2024-11-18 | $10.70 | $10.79 | $10.21 | $10.30 | $10.30 | 22,696,380 |
| 2024-11-15 | $10.82 | $11.05 | $10.64 | $10.67 | $10.67 | 20,980,630 |
| 2024-11-14 | $11.24 | $11.27 | $10.83 | $10.90 | $10.90 | 25,010,410 |
| 2024-11-13 | $11.20 | $11.35 | $11.06 | $11.24 | $11.24 | 20,712,900 |
| 2024-11-12 | $11.70 | $11.70 | $11.15 | $11.27 | $11.27 | 36,420,180 |
| 2024-11-11 | $11.34 | $11.84 | $11.26 | $11.68 | $11.68 | 42,069,230 |
| 2024-11-08 | $11.25 | $11.49 | $11.16 | $11.23 | $11.23 | 39,338,880 |
| 2024-11-07 | $10.95 | $11.18 | $10.83 | $11.18 | $11.18 | 27,134,450 |
| 2024-11-06 | $11.28 | $11.37 | $10.91 | $11.03 | $11.03 | 37,573,270 |
| 2024-11-05 | $10.66 | $11.50 | $10.63 | $11.31 | $11.31 | 46,160,470 |
| 2024-11-04 | $10.56 | $10.75 | $10.49 | $10.69 | $10.69 | 19,050,040 |
| 2024-11-01 | $11.00 | $11.17 | $10.51 | $10.56 | $10.56 | 45,097,880 |
| 2024-10-31 | $11.48 | $11.56 | $10.91 | $11.12 | $11.12 | 47,636,420 |
| 2024-10-30 | $11.05 | $11.43 | $10.90 | $11.20 | $11.20 | 49,980,870 |
| 2024-10-29 | $10.90 | $11.64 | $10.90 | $11.12 | $11.12 | 64,673,770 |
| 2024-10-28 | $10.84 | $11.32 | $10.52 | $10.90 | $10.90 | 63,238,510 |
| 2024-10-25 | $10.01 | $11.00 | $9.97 | $10.73 | $10.73 | 50,737,220 |
| 2024-10-24 | $10.06 | $10.09 | $9.93 | $10.01 | $10.01 | 11,245,650 |
| 2024-10-23 | $9.95 | $10.23 | $9.88 | $10.06 | $10.06 | 19,375,730 |
| 2024-10-22 | $10.11 | $10.16 | $9.85 | $9.95 | $9.95 | 22,314,620 |
| 2024-10-21 | $10.17 | $10.35 | $10.03 | $10.16 | $10.16 | 23,515,500 |
| 2024-10-18 | $9.75 | $10.35 | $9.62 | $10.11 | $10.11 | 27,622,500 |
| 2024-10-17 | $9.80 | $9.96 | $9.69 | $9.70 | $9.70 | 15,672,720 |
| 2024-10-16 | $9.66 | $9.86 | $9.56 | $9.69 | $9.69 | 14,393,640 |
| 2024-10-15 | $9.97 | $10.12 | $9.73 | $9.74 | $9.74 | 18,490,560 |
| 2024-10-14 | $9.72 | $10.04 | $9.49 | $10.04 | $10.04 | 24,040,500 |
| 2024-10-11 | $10.20 | $10.24 | $9.56 | $9.70 | $9.70 | 26,175,290 |
| 2024-10-10 | $10.48 | $10.73 | $10.06 | $10.17 | $10.17 | 36,777,390 |
| 2024-10-09 | $11.00 | $11.15 | $10.38 | $10.44 | $10.44 | 45,910,120 |
| 2024-10-08 | $11.26 | $11.28 | $10.53 | $11.17 | $11.17 | 55,117,700 |
| 2024-09-30 | $9.77 | $10.28 | $9.70 | $10.25 | $10.25 | 49,885,140 |
| 2024-09-27 | $9.21 | $9.40 | $9.18 | $9.36 | $9.36 | 16,278,920 |
| 2024-09-26 | $8.93 | $9.13 | $8.90 | $9.12 | $9.12 | 16,995,900 |
| 2024-09-25 | $9.01 | $9.17 | $8.97 | $8.97 | $8.97 | 17,384,550 |
| 2024-09-24 | $8.89 | $9.08 | $8.80 | $9.00 | $9.00 | 19,419,020 |
| 2024-09-23 | $8.88 | $9.02 | $8.84 | $8.89 | $8.89 | 14,895,200 |
| 2024-09-20 | $8.70 | $8.89 | $8.60 | $8.87 | $8.87 | 17,585,070 |
| 2024-09-19 | $8.60 | $8.70 | $8.49 | $8.66 | $8.66 | 11,652,710 |
| 2024-09-18 | $8.49 | $8.59 | $8.40 | $8.59 | $8.59 | 12,623,700 |
| 2024-09-13 | $8.53 | $8.57 | $8.50 | $8.50 | $8.50 | 7,733,260 |
| 2024-09-12 | $8.47 | $8.61 | $8.43 | $8.53 | $8.53 | 10,015,570 |
| 2024-09-11 | $8.45 | $8.52 | $8.41 | $8.47 | $8.47 | 8,998,640 |
| 2024-09-10 | $8.34 | $8.53 | $8.26 | $8.49 | $8.49 | 11,547,740 |
| 2024-09-09 | $8.38 | $8.49 | $8.28 | $8.34 | $8.34 | 12,946,870 |
| 2024-09-06 | $8.52 | $8.55 | $8.34 | $8.34 | $8.34 | 10,277,510 |
| 2024-09-05 | $8.41 | $8.60 | $8.41 | $8.52 | $8.52 | 15,693,000 |
| 2024-09-04 | $8.43 | $8.52 | $8.35 | $8.40 | $8.40 | 18,014,730 |
| 2024-09-03 | $8.23 | $8.49 | $8.21 | $8.48 | $8.48 | 22,405,890 |
| 2024-09-02 | $8.10 | $8.32 | $8.09 | $8.22 | $8.22 | 27,578,480 |
| 2024-08-30 | $7.74 | $8.26 | $7.72 | $8.12 | $8.12 | 35,016,070 |
| 2024-08-29 | $7.56 | $7.70 | $7.53 | $7.67 | $7.67 | 7,579,360 |
| 2024-08-28 | $7.51 | $7.63 | $7.44 | $7.56 | $7.56 | 6,580,060 |
| 2024-08-27 | $7.60 | $7.65 | $7.48 | $7.51 | $7.51 | 6,821,750 |
| 2024-08-26 | $7.58 | $7.66 | $7.49 | $7.62 | $7.62 | 7,809,500 |
| 2024-08-23 | $7.51 | $7.67 | $7.46 | $7.58 | $7.58 | 8,766,990 |
| 2024-08-22 | $7.65 | $7.73 | $7.47 | $7.50 | $7.50 | 10,377,800 |
| 2024-08-21 | $7.68 | $7.77 | $7.62 | $7.67 | $7.67 | 7,327,800 |
| 2024-08-20 | $7.91 | $7.95 | $7.71 | $7.72 | $7.72 | 10,785,800 |
| 2024-08-19 | $7.71 | $7.89 | $7.71 | $7.81 | $7.81 | 8,155,300 |
| 2024-08-16 | $7.74 | $7.85 | $7.72 | $7.75 | $7.75 | 6,748,600 |
| 2024-08-15 | $7.61 | $7.85 | $7.55 | $7.76 | $7.76 | 10,916,200 |
| 2024-08-14 | $7.68 | $7.70 | $7.60 | $7.61 | $7.61 | 7,217,110 |
| 2024-08-13 | $7.64 | $7.73 | $7.59 | $7.67 | $7.67 | 8,197,670 |
| 2024-08-12 | $7.76 | $7.77 | $7.63 | $7.68 | $7.68 | 9,073,260 |
| 2024-08-09 | $7.85 | $7.91 | $7.74 | $7.74 | $7.74 | 7,953,760 |
| 2024-08-08 | $7.81 | $7.88 | $7.67 | $7.80 | $7.80 | 10,284,900 |
| 2024-08-07 | $7.90 | $7.94 | $7.83 | $7.85 | $7.85 | 8,929,600 |
| 2024-08-06 | $8.03 | $8.07 | $7.83 | $7.89 | $7.89 | 13,283,500 |
| 2024-08-05 | $8.13 | $8.24 | $7.91 | $7.92 | $7.92 | 14,731,000 |
| 2024-08-02 | $8.18 | $8.38 | $8.15 | $8.19 | $8.19 | 14,057,710 |
| 2024-08-01 | $8.20 | $8.34 | $8.19 | $8.26 | $8.26 | 15,163,810 |
| 2024-07-31 | $7.89 | $8.22 | $7.86 | $8.22 | $8.22 | 17,266,930 |
| 2024-07-30 | $7.90 | $7.98 | $7.81 | $7.92 | $7.92 | 9,520,210 |
| 2024-07-29 | $7.82 | $7.94 | $7.70 | $7.92 | $7.92 | 12,449,140 |
| 2024-07-26 | $7.74 | $7.85 | $7.70 | $7.80 | $7.80 | 9,861,300 |
| 2024-07-25 | $7.63 | $7.84 | $7.58 | $7.75 | $7.75 | 14,303,200 |
| 2024-07-24 | $7.89 | $7.96 | $7.60 | $7.63 | $7.63 | 33,137,270 |
| 2024-07-23 | $7.99 | $8.35 | $7.88 | $8.05 | $8.05 | 31,998,220 |
| 2024-07-22 | $7.95 | $8.05 | $7.87 | $7.97 | $7.97 | 9,708,200 |
| 2024-07-19 | $7.79 | $7.99 | $7.76 | $7.91 | $7.91 | 12,796,080 |
| 2024-07-18 | $7.91 | $7.92 | $7.70 | $7.82 | $7.82 | 12,436,700 |
| 2024-07-17 | $8.05 | $8.12 | $7.93 | $7.94 | $7.94 | 10,087,300 |
| 2024-07-16 | $7.98 | $8.16 | $7.90 | $8.15 | $8.15 | 11,931,730 |
| 2024-07-15 | $8.21 | $8.21 | $7.95 | $7.98 | $7.98 | 14,319,510 |
| 2024-07-12 | $8.17 | $8.34 | $8.09 | $8.23 | $8.23 | 16,014,100 |
| 2024-07-11 | $8.23 | $8.27 | $8.13 | $8.21 | $8.21 | 10,740,000 |
| 2024-07-10 | $7.90 | $8.22 | $7.82 | $8.09 | $8.09 | 13,019,090 |
| 2024-07-09 | $7.78 | $7.94 | $7.62 | $7.91 | $7.91 | 13,069,500 |
| 2024-07-08 | $7.98 | $8.01 | $7.74 | $7.76 | $7.76 | 11,867,200 |
| 2024-07-05 | $7.98 | $8.12 | $7.92 | $8.03 | $8.03 | 9,689,000 |
| 2024-07-04 | $8.25 | $8.34 | $7.98 | $8.02 | $8.02 | 11,018,200 |
| 2024-07-03 | $8.31 | $8.44 | $8.14 | $8.16 | $8.16 | 13,023,800 |
| 2024-07-02 | $8.30 | $8.47 | $8.27 | $8.35 | $8.35 | 12,577,860 |
| 2024-07-01 | $8.30 | $8.32 | $8.11 | $8.26 | $8.26 | 13,008,060 |
| 2024-06-28 | $8.26 | $8.48 | $8.23 | $8.27 | $8.27 | 11,704,800 |
| 2024-06-27 | $8.38 | $8.55 | $8.27 | $8.30 | $8.30 | 13,028,830 |
| 2024-06-26 | $8.03 | $8.45 | $7.94 | $8.42 | $8.42 | 15,562,000 |
| 2024-06-25 | $8.30 | $8.34 | $7.92 | $8.03 | $8.03 | 16,103,330 |
| 2024-06-24 | $8.41 | $8.51 | $8.20 | $8.24 | $8.24 | 13,880,840 |
| 2024-06-21 | $8.36 | $8.55 | $8.32 | $8.47 | $8.47 | 11,738,600 |
| 2024-06-20 | $8.65 | $8.66 | $8.38 | $8.42 | $8.42 | 16,815,820 |
| 2024-06-19 | $8.70 | $8.80 | $8.60 | $8.61 | $8.61 | 22,150,430 |
| 2024-06-18 | $8.48 | $8.68 | $8.43 | $8.65 | $8.65 | 22,850,480 |
| 2024-06-17 | $8.26 | $8.69 | $8.26 | $8.47 | $8.47 | 33,884,000 |
| 2024-06-14 | $8.18 | $8.36 | $8.08 | $8.34 | $8.34 | 17,987,790 |
| 2024-06-13 | $8.15 | $8.28 | $8.02 | $8.16 | $8.16 | 13,840,030 |
| 2024-06-12 | $8.15 | $8.24 | $8.09 | $8.09 | $8.09 | 15,717,330 |
| 2024-06-11 | $7.80 | $8.25 | $7.63 | $8.20 | $8.20 | 22,530,330 |
| 2024-06-07 | $7.91 | $8.13 | $7.79 | $7.84 | $7.84 | 19,716,550 |
| 2024-06-06 | $8.09 | $8.15 | $7.60 | $7.62 | $7.62 | 23,600,100 |
| 2024-06-05 | $8.10 | $8.23 | $8.02 | $8.09 | $8.09 | 15,864,220 |
| 2024-06-04 | $8.04 | $8.16 | $7.86 | $8.02 | $8.02 | 13,747,460 |
| 2024-06-03 | $8.18 | $8.33 | $7.90 | $7.96 | $7.96 | 13,134,900 |
| 2024-05-31 | $7.83 | $8.27 | $7.83 | $8.18 | $8.18 | 14,201,150 |
| 2024-05-30 | $7.81 | $7.90 | $7.68 | $7.87 | $7.87 | 6,438,760 |
| 2024-05-29 | $7.85 | $7.92 | $7.73 | $7.80 | $7.80 | 6,371,730 |
| 2024-05-28 | $7.95 | $7.99 | $7.84 | $7.86 | $7.86 | 6,778,860 |
| 2024-05-27 | $7.98 | $7.98 | $7.79 | $7.97 | $7.97 | 8,062,100 |
| 2024-05-24 | $8.04 | $8.07 | $7.85 | $7.90 | $7.90 | 8,276,110 |
| 2024-05-23 | $8.22 | $8.22 | $7.98 | $8.01 | $8.01 | 9,655,720 |
| 2024-05-22 | $8.16 | $8.25 | $8.12 | $8.20 | $8.20 | 5,900,280 |
| 2024-05-21 | $8.29 | $8.30 | $8.14 | $8.16 | $8.16 | 5,850,680 |
| 2024-05-20 | $8.18 | $8.38 | $8.18 | $8.25 | $8.25 | 10,314,110 |
| 2024-05-17 | $8.12 | $8.24 | $8.03 | $8.24 | $8.24 | 8,594,910 |
| 2024-05-16 | $8.05 | $8.18 | $8.05 | $8.09 | $8.09 | 7,690,500 |
| 2024-05-15 | $8.11 | $8.16 | $8.01 | $8.01 | $8.01 | 6,230,700 |
| 2024-05-14 | $8.05 | $8.20 | $8.05 | $8.14 | $8.14 | 6,441,510 |
| 2024-05-13 | $8.12 | $8.15 | $7.94 | $8.06 | $8.06 | 9,678,450 |
| 2024-05-10 | $8.30 | $8.37 | $8.10 | $8.16 | $8.16 | 10,531,920 |
| 2024-05-09 | $8.22 | $8.36 | $8.15 | $8.32 | $8.32 | 8,040,050 |
| 2024-05-08 | $8.42 | $8.44 | $8.21 | $8.22 | $8.22 | 10,100,200 |
| 2024-05-07 | $8.43 | $8.54 | $8.40 | $8.44 | $8.44 | 9,091,100 |
| 2024-05-06 | $8.61 | $8.64 | $8.45 | $8.48 | $8.48 | 13,486,800 |
| 2024-04-30 | $8.50 | $8.58 | $8.38 | $8.45 | $8.45 | 14,281,420 |
| 2024-04-29 | $8.35 | $8.61 | $8.31 | $8.58 | $8.58 | 19,288,820 |
| 2024-04-26 | $7.98 | $8.29 | $7.98 | $8.25 | $8.25 | 14,449,650 |
| 2024-04-25 | $7.92 | $8.15 | $7.87 | $8.02 | $8.02 | 14,979,470 |
| 2024-04-24 | $7.65 | $7.95 | $7.64 | $7.95 | $7.95 | 15,728,330 |
| 2024-04-23 | $7.62 | $7.68 | $7.52 | $7.59 | $7.59 | 10,251,400 |
| 2024-04-22 | $7.56 | $7.75 | $7.40 | $7.61 | $7.61 | 10,538,280 |
| 2024-04-19 | $7.67 | $7.76 | $7.57 | $7.61 | $7.61 | 13,200,250 |
| 2024-04-18 | $7.73 | $7.86 | $7.62 | $7.71 | $7.71 | 13,862,930 |
| 2024-04-17 | $7.53 | $7.77 | $7.53 | $7.73 | $7.73 | 14,488,280 |
| 2024-04-16 | $7.78 | $7.84 | $7.45 | $7.46 | $7.46 | 16,871,480 |
| 2024-04-15 | $7.95 | $8.04 | $7.72 | $7.82 | $7.82 | 14,282,380 |
| 2024-04-12 | $8.08 | $8.13 | $7.93 | $7.94 | $7.94 | 8,173,280 |
| 2024-04-11 | $8.00 | $8.17 | $7.95 | $8.07 | $8.07 | 9,386,460 |
| 2024-04-10 | $8.26 | $8.27 | $7.99 | $8.03 | $8.03 | 10,821,500 |
| 2024-04-09 | $8.20 | $8.33 | $8.17 | $8.29 | $8.29 | 8,645,040 |
| 2024-04-08 | $8.32 | $8.32 | $8.13 | $8.13 | $8.13 | 10,306,870 |
| 2024-04-03 | $8.46 | $8.48 | $8.27 | $8.32 | $8.32 | 10,763,460 |
| 2024-04-02 | $8.70 | $8.70 | $8.43 | $8.49 | $8.49 | 10,617,770 |
| 2024-04-01 | $8.55 | $8.67 | $8.55 | $8.65 | $8.65 | 10,692,990 |
| 2024-03-29 | $8.47 | $8.55 | $8.31 | $8.55 | $8.55 | 9,253,290 |
| 2024-03-28 | $8.25 | $8.55 | $8.22 | $8.51 | $8.51 | 11,981,180 |
| 2024-03-27 | $8.64 | $8.66 | $8.23 | $8.24 | $8.24 | 14,858,000 |
| 2024-03-26 | $8.74 | $8.87 | $8.55 | $8.68 | $8.68 | 12,050,110 |
| 2024-03-25 | $9.03 | $9.19 | $8.81 | $8.83 | $8.83 | 14,889,970 |
| 2024-03-22 | $9.04 | $9.12 | $8.85 | $9.02 | $9.02 | 15,801,550 |
| 2024-03-21 | $9.23 | $9.25 | $9.04 | $9.10 | $9.10 | 12,008,750 |
| 2024-03-20 | $8.94 | $9.24 | $8.94 | $9.14 | $9.14 | 16,083,050 |
| 2024-03-19 | $9.02 | $9.09 | $8.93 | $9.00 | $9.00 | 10,768,430 |
| 2024-03-18 | $8.94 | $9.10 | $8.87 | $9.07 | $9.07 | 18,894,900 |
| 2024-03-15 | $8.72 | $8.88 | $8.65 | $8.85 | $8.85 | 11,711,600 |
| 2024-03-14 | $8.99 | $8.99 | $8.67 | $8.77 | $8.77 | 15,487,660 |
| 2024-03-13 | $8.85 | $9.11 | $8.75 | $8.99 | $8.99 | 19,326,990 |
| 2024-03-12 | $8.79 | $9.17 | $8.76 | $8.85 | $8.85 | 29,260,660 |
| 2024-03-11 | $8.36 | $8.82 | $8.25 | $8.69 | $8.69 | 25,202,780 |
| 2024-03-08 | $8.25 | $8.37 | $8.16 | $8.35 | $8.35 | 9,580,020 |
| 2024-03-07 | $8.51 | $8.54 | $8.25 | $8.25 | $8.25 | 9,555,810 |
| 2024-03-06 | $8.41 | $8.56 | $8.32 | $8.46 | $8.46 | 9,337,300 |
| 2024-03-05 | $8.47 | $8.55 | $8.37 | $8.42 | $8.42 | 11,712,560 |
| 2024-03-04 | $8.68 | $8.73 | $8.43 | $8.56 | $8.56 | 12,987,160 |
| 2024-03-01 | $8.43 | $8.66 | $8.40 | $8.65 | $8.65 | 16,770,740 |
| 2024-02-29 | $8.13 | $8.49 | $8.13 | $8.44 | $8.44 | 16,110,650 |
| 2024-02-28 | $8.59 | $8.80 | $8.16 | $8.16 | $8.16 | 26,383,190 |
| 2024-02-27 | $8.15 | $8.51 | $8.13 | $8.51 | $8.51 | 15,433,350 |
| 2024-02-26 | $8.19 | $8.35 | $8.09 | $8.23 | $8.23 | 13,570,150 |
| 2024-02-23 | $8.06 | $8.19 | $7.97 | $8.19 | $8.19 | 13,893,150 |
| 2024-02-22 | $7.90 | $8.09 | $7.89 | $8.03 | $8.03 | 13,175,000 |
| 2024-02-21 | $7.77 | $8.08 | $7.73 | $7.84 | $7.84 | 15,277,730 |
| 2024-02-20 | $7.80 | $7.89 | $7.69 | $7.88 | $7.88 | 12,409,350 |
| 2024-02-19 | $7.92 | $8.00 | $7.69 | $7.85 | $7.85 | 18,175,560 |
| 2024-02-08 | $7.46 | $7.90 | $7.36 | $7.77 | $7.77 | 21,913,630 |
| 2024-02-07 | $7.03 | $7.43 | $7.01 | $7.36 | $7.36 | 23,437,140 |
| 2024-02-06 | $6.35 | $7.04 | $6.28 | $7.03 | $7.03 | 24,683,320 |
| 2024-02-05 | $6.99 | $7.00 | $6.40 | $6.40 | $6.40 | 33,022,330 |
| 2024-02-02 | $7.53 | $7.72 | $6.81 | $7.11 | $7.11 | 24,660,390 |
| 2024-02-01 | $7.58 | $7.78 | $7.43 | $7.53 | $7.53 | 13,040,520 |
| 2024-01-31 | $8.00 | $8.03 | $7.61 | $7.65 | $7.65 | 14,861,290 |
| 2024-01-30 | $8.11 | $8.27 | $7.99 | $8.01 | $8.01 | 10,885,370 |
| 2024-01-29 | $8.40 | $8.43 | $8.15 | $8.16 | $8.16 | 10,170,290 |
| 2024-01-26 | $8.45 | $8.55 | $8.34 | $8.37 | $8.37 | 15,110,510 |
| 2024-01-25 | $8.02 | $8.51 | $7.93 | $8.47 | $8.47 | 24,947,690 |
| 2024-01-24 | $7.70 | $7.85 | $7.47 | $7.85 | $7.85 | 14,127,610 |
| 2024-01-23 | $7.55 | $7.70 | $7.44 | $7.67 | $7.67 | 12,678,540 |
| 2024-01-22 | $8.09 | $8.16 | $7.42 | $7.57 | $7.57 | 21,730,800 |
| 2024-01-19 | $8.15 | $8.20 | $8.08 | $8.10 | $8.10 | 6,910,100 |
| 2024-01-18 | $8.27 | $8.30 | $7.94 | $8.18 | $8.18 | 15,650,100 |
| 2024-01-17 | $8.47 | $8.48 | $8.26 | $8.27 | $8.27 | 7,338,170 |
| 2024-01-16 | $8.50 | $8.52 | $8.36 | $8.50 | $8.50 | 7,581,940 |
| 2024-01-15 | $8.56 | $8.60 | $8.46 | $8.52 | $8.52 | 7,776,940 |
| 2024-01-12 | $8.63 | $8.71 | $8.57 | $8.60 | $8.60 | 7,271,800 |
| 2024-01-11 | $8.48 | $8.71 | $8.47 | $8.71 | $8.71 | 9,609,030 |
| 2024-01-10 | $8.54 | $8.57 | $8.38 | $8.49 | $8.49 | 9,004,270 |
| 2024-01-09 | $8.57 | $8.62 | $8.48 | $8.57 | $8.57 | 10,383,760 |
| 2024-01-08 | $8.81 | $8.81 | $8.53 | $8.55 | $8.55 | 17,536,970 |
| 2024-01-05 | $9.05 | $9.08 | $8.80 | $8.89 | $8.89 | 12,022,600 |
| 2024-01-04 | $9.11 | $9.13 | $9.00 | $9.03 | $9.03 | 8,420,100 |
| 2024-01-03 | $9.16 | $9.23 | $9.03 | $9.15 | $9.15 | 9,182,130 |
| 2024-01-02 | $9.25 | $9.29 | $9.20 | $9.20 | $9.20 | 9,606,460 |
| 2024-01-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-29 | $9.10 | $9.30 | $9.09 | $9.25 | $9.25 | 14,931,500 |
| 2023-12-28 | $8.96 | $9.16 | $8.85 | $9.13 | $9.13 | 12,207,180 |
| 2023-12-27 | $8.96 | $9.02 | $8.89 | $9.00 | $9.00 | 10,351,850 |
| 2023-12-26 | $9.12 | $9.16 | $8.88 | $8.96 | $8.96 | 11,496,930 |
| 2023-12-25 | $9.11 | $9.24 | $9.04 | $9.14 | $9.14 | 9,663,400 |
| 2023-12-22 | $9.35 | $9.35 | $9.09 | $9.16 | $9.16 | 13,337,430 |
| 2023-12-21 | $9.29 | $9.43 | $9.14 | $9.35 | $9.35 | 11,874,000 |
| 2023-12-20 | $9.56 | $9.59 | $9.30 | $9.32 | $9.32 | 11,668,950 |
| 2023-12-19 | $9.57 | $9.67 | $9.46 | $9.55 | $9.55 | 8,219,480 |
| 2023-12-18 | $9.74 | $9.84 | $9.56 | $9.59 | $9.59 | 9,437,900 |
| 2023-12-15 | $9.90 | $9.93 | $9.76 | $9.78 | $9.78 | 9,453,590 |
| 2023-12-14 | $9.96 | $10.03 | $9.85 | $9.85 | $9.85 | 9,318,690 |
| 2023-12-13 | $9.97 | $10.05 | $9.90 | $9.91 | $9.91 | 13,812,370 |
| 2023-12-12 | $9.94 | $10.02 | $9.88 | $10.00 | $10.00 | 16,977,710 |
| 2023-12-11 | $9.83 | $9.97 | $9.45 | $9.94 | $9.94 | 24,154,820 |
| 2023-12-08 | $9.72 | $9.92 | $9.71 | $9.91 | $9.91 | 26,578,280 |
| 2023-12-07 | $9.55 | $9.79 | $9.52 | $9.74 | $9.74 | 15,825,880 |
| 2023-12-06 | $9.58 | $9.65 | $9.35 | $9.57 | $9.57 | 12,085,940 |
| 2023-12-05 | $9.90 | $9.90 | $9.58 | $9.58 | $9.58 | 13,799,020 |
| 2023-12-04 | $9.90 | $10.04 | $9.85 | $9.93 | $9.93 | 15,387,430 |
| 2023-12-01 | $9.58 | $9.95 | $9.54 | $9.92 | $9.92 | 12,602,710 |
| 2023-11-30 | $9.72 | $9.73 | $9.49 | $9.58 | $9.58 | 10,418,130 |
| 2023-11-29 | $9.83 | $9.84 | $9.70 | $9.70 | $9.70 | 8,656,700 |
| 2023-11-28 | $9.84 | $9.87 | $9.67 | $9.84 | $9.84 | 8,951,900 |
| 2023-11-27 | $9.83 | $9.98 | $9.78 | $9.83 | $9.83 | 10,810,400 |
| 2023-11-24 | $10.00 | $10.00 | $9.78 | $9.83 | $9.83 | 10,203,500 |
| 2023-11-23 | $9.87 | $10.02 | $9.77 | $10.01 | $10.01 | 9,310,710 |
| 2023-11-22 | $9.92 | $10.06 | $9.88 | $9.90 | $9.90 | 9,452,400 |
| 2023-11-21 | $10.07 | $10.10 | $9.93 | $9.97 | $9.97 | 10,031,210 |
| 2023-11-20 | $10.08 | $10.10 | $9.96 | $10.06 | $10.06 | 11,784,650 |
| 2023-11-17 | $9.96 | $10.08 | $9.92 | $10.08 | $10.08 | 11,359,470 |
| 2023-11-16 | $10.02 | $10.07 | $9.94 | $9.96 | $9.96 | 8,911,400 |
| 2023-11-15 | $10.07 | $10.14 | $9.97 | $10.02 | $10.02 | 12,404,440 |
| 2023-11-14 | $9.90 | $10.04 | $9.87 | $9.99 | $9.99 | 12,161,890 |
| 2023-11-13 | $9.71 | $9.91 | $9.70 | $9.87 | $9.87 | 10,385,370 |
| 2023-11-10 | $9.73 | $9.76 | $9.61 | $9.65 | $9.65 | 9,114,000 |
| 2023-11-09 | $9.78 | $9.89 | $9.73 | $9.77 | $9.77 | 10,509,190 |
| 2023-11-08 | $9.76 | $9.92 | $9.72 | $9.80 | $9.80 | 13,442,190 |
| 2023-11-07 | $9.76 | $9.81 | $9.67 | $9.76 | $9.76 | 15,890,320 |
| 2023-11-06 | $9.69 | $9.78 | $9.69 | $9.76 | $9.76 | 13,555,980 |
| 2023-11-03 | $9.45 | $9.68 | $9.44 | $9.62 | $9.62 | 9,409,500 |
| 2023-11-02 | $9.56 | $9.61 | $9.40 | $9.42 | $9.42 | 8,002,860 |
| 2023-11-01 | $9.55 | $9.66 | $9.51 | $9.56 | $9.56 | 7,231,300 |
| 2023-10-31 | $9.66 | $9.72 | $9.49 | $9.54 | $9.54 | 10,286,240 |
| 2023-10-30 | $9.35 | $9.73 | $9.31 | $9.67 | $9.67 | 16,233,930 |
| 2023-10-27 | $9.30 | $9.39 | $9.18 | $9.37 | $9.37 | 10,742,670 |
| 2023-10-26 | $9.13 | $9.35 | $9.11 | $9.32 | $9.32 | 9,221,390 |
| 2023-10-25 | $9.02 | $9.30 | $8.98 | $9.21 | $9.21 | 15,334,240 |
| 2023-10-24 | $9.02 | $9.10 | $8.72 | $8.98 | $8.98 | 16,297,680 |
| 2023-10-23 | $9.15 | $9.16 | $8.95 | $9.09 | $9.09 | 11,295,370 |
| 2023-10-20 | $9.51 | $9.60 | $9.12 | $9.20 | $9.20 | 21,112,310 |
| 2023-10-19 | $9.69 | $9.85 | $9.56 | $9.58 | $9.58 | 10,095,440 |
| 2023-10-18 | $9.86 | $9.86 | $9.58 | $9.76 | $9.76 | 10,160,240 |
| 2023-10-17 | $9.87 | $9.94 | $9.79 | $9.89 | $9.89 | 6,398,520 |
| 2023-10-16 | $9.92 | $9.92 | $9.75 | $9.87 | $9.87 | 8,522,380 |
| 2023-10-13 | $9.96 | $10.02 | $9.90 | $9.93 | $9.93 | 8,162,830 |
| 2023-10-12 | $10.07 | $10.07 | $9.94 | $9.99 | $9.99 | 8,956,240 |
| 2023-10-11 | $9.93 | $10.09 | $9.81 | $10.00 | $10.00 | 13,173,780 |
| 2023-10-10 | $9.77 | $9.91 | $9.76 | $9.87 | $9.87 | 11,119,310 |
| 2023-10-09 | $9.74 | $9.81 | $9.67 | $9.73 | $9.73 | 9,322,910 |
| 2023-09-28 | $9.81 | $9.84 | $9.75 | $9.77 | $9.77 | 8,648,950 |
| 2023-09-27 | $9.79 | $9.86 | $9.74 | $9.78 | $9.78 | 7,743,090 |
| 2023-09-26 | $9.78 | $9.93 | $9.75 | $9.82 | $9.82 | 8,263,300 |
| 2023-09-25 | $9.94 | $9.98 | $9.74 | $9.77 | $9.77 | 11,273,700 |
| 2023-09-22 | $9.73 | $10.00 | $9.73 | $9.99 | $9.99 | 13,062,190 |
| 2023-09-21 | $9.79 | $9.87 | $9.73 | $9.81 | $9.81 | 9,447,780 |
| 2023-09-20 | $9.87 | $10.00 | $9.81 | $9.86 | $9.86 | 10,893,910 |
| 2023-09-19 | $9.92 | $9.99 | $9.85 | $9.91 | $9.91 | 10,581,300 |
| 2023-09-18 | $9.90 | $9.99 | $9.79 | $9.92 | $9.92 | 14,188,800 |
| 2023-09-15 | $10.00 | $10.09 | $9.91 | $10.07 | $10.07 | 19,534,410 |
| 2023-09-14 | $10.10 | $10.17 | $10.00 | $10.09 | $10.09 | 15,325,170 |
| 2023-09-13 | $10.35 | $10.35 | $10.01 | $10.13 | $10.13 | 17,087,980 |
| 2023-09-12 | $10.32 | $10.47 | $10.31 | $10.38 | $10.38 | 16,484,680 |
| 2023-09-11 | $10.28 | $10.35 | $10.14 | $10.28 | $10.28 | 11,407,620 |
| 2023-09-08 | $10.08 | $10.32 | $9.98 | $10.22 | $10.22 | 12,122,950 |
| 2023-09-07 | $10.16 | $10.28 | $10.08 | $10.11 | $10.11 | 11,085,600 |
| 2023-09-06 | $10.03 | $10.22 | $9.96 | $10.18 | $10.18 | 10,308,440 |
| 2023-09-05 | $10.18 | $10.22 | $10.05 | $10.08 | $10.08 | 8,117,240 |
| 2023-09-04 | $10.09 | $10.19 | $9.98 | $10.18 | $10.18 | 10,135,230 |
| 2023-09-01 | $10.16 | $10.18 | $10.01 | $10.05 | $10.05 | 7,568,100 |
| 2023-08-31 | $10.00 | $10.24 | $9.95 | $10.15 | $10.15 | 14,865,510 |
| 2023-08-30 | $9.96 | $10.08 | $9.85 | $10.05 | $10.05 | 14,483,090 |
| 2023-08-29 | $9.49 | $9.96 | $9.48 | $9.91 | $9.91 | 18,892,900 |
| 2023-08-28 | $10.00 | $10.05 | $9.41 | $9.43 | $9.43 | 17,575,970 |
| 2023-08-25 | $9.69 | $9.69 | $9.27 | $9.42 | $9.42 | 16,137,920 |
| 2023-08-24 | $9.85 | $9.89 | $9.66 | $9.68 | $9.68 | 10,721,520 |
| 2023-08-23 | $9.94 | $10.00 | $9.78 | $9.82 | $9.82 | 10,730,770 |
| 2023-08-22 | $9.89 | $10.00 | $9.71 | $10.00 | $10.00 | 14,180,200 |
| 2023-08-21 | $9.81 | $9.97 | $9.77 | $9.80 | $9.80 | 9,044,230 |
| 2023-08-18 | $10.03 | $10.10 | $9.81 | $9.81 | $9.81 | 12,489,960 |
| 2023-08-17 | $10.05 | $10.08 | $9.76 | $10.05 | $10.05 | 13,548,920 |
| 2023-08-16 | $10.10 | $10.22 | $9.97 | $10.04 | $10.04 | 11,871,200 |
| 2023-08-15 | $10.37 | $10.41 | $10.07 | $10.17 | $10.17 | 11,104,730 |
| 2023-08-14 | $10.19 | $10.39 | $10.16 | $10.39 | $10.39 | 11,543,210 |
| 2023-08-11 | $10.50 | $10.54 | $10.28 | $10.29 | $10.29 | 10,801,230 |
| 2023-08-10 | $10.51 | $10.61 | $10.45 | $10.54 | $10.54 | 7,060,800 |
| 2023-08-09 | $10.53 | $10.69 | $10.46 | $10.50 | $10.50 | 10,099,600 |
| 2023-08-08 | $10.63 | $10.70 | $10.54 | $10.57 | $10.57 | 12,011,380 |
| 2023-08-07 | $10.53 | $10.72 | $10.50 | $10.68 | $10.68 | 18,947,870 |
| 2023-08-04 | $10.44 | $10.63 | $10.41 | $10.54 | $10.54 | 19,509,210 |
| 2023-08-03 | $10.34 | $10.41 | $10.32 | $10.39 | $10.39 | 8,583,950 |
| 2023-08-02 | $10.38 | $10.44 | $10.34 | $10.38 | $10.38 | 8,967,390 |
| 2023-08-01 | $10.37 | $10.43 | $10.29 | $10.37 | $10.37 | 12,220,190 |
| 2023-07-31 | $10.28 | $10.39 | $10.25 | $10.34 | $10.34 | 12,673,220 |
| 2023-07-28 | $10.08 | $10.28 | $10.06 | $10.25 | $10.25 | 13,705,220 |
| 2023-07-27 | $10.20 | $10.33 | $10.11 | $10.14 | $10.14 | 11,983,480 |
| 2023-07-26 | $10.25 | $10.28 | $10.13 | $10.17 | $10.17 | 10,475,400 |
| 2023-07-25 | $10.20 | $10.29 | $10.16 | $10.28 | $10.28 | 14,079,160 |
| 2023-07-24 | $10.03 | $10.22 | $9.97 | $10.09 | $10.09 | 10,694,360 |
| 2023-07-21 | $10.06 | $10.13 | $9.98 | $10.05 | $10.05 | 11,938,880 |
| 2023-07-20 | $10.25 | $10.26 | $10.05 | $10.08 | $10.08 | 14,813,180 |
| 2023-07-19 | $10.30 | $10.36 | $10.16 | $10.24 | $10.24 | 15,490,840 |
| 2023-07-18 | $10.33 | $10.40 | $10.26 | $10.29 | $10.29 | 12,693,890 |
| 2023-07-17 | $10.43 | $10.50 | $10.31 | $10.36 | $10.36 | 11,967,740 |
| 2023-07-14 | $10.30 | $10.57 | $10.30 | $10.44 | $10.44 | 20,204,210 |
| 2023-07-13 | $10.30 | $10.35 | $10.17 | $10.31 | $10.31 | 15,961,070 |
| 2023-07-12 | $10.55 | $10.73 | $10.22 | $10.23 | $10.23 | 23,323,710 |
| 2023-07-11 | $10.32 | $10.67 | $10.30 | $10.54 | $10.54 | 16,741,630 |
| 2023-07-10 | $10.40 | $10.45 | $10.28 | $10.33 | $10.33 | 12,204,120 |
| 2023-07-07 | $10.55 | $10.60 | $10.10 | $10.31 | $10.31 | 30,128,840 |
| 2023-07-06 | $10.66 | $10.88 | $10.53 | $10.62 | $10.62 | 15,854,510 |
| 2023-07-05 | $11.03 | $11.08 | $10.61 | $10.66 | $10.66 | 30,047,310 |
| 2023-07-04 | $10.46 | $11.11 | $10.42 | $11.04 | $11.04 | 43,785,020 |
| 2023-07-03 | $10.61 | $10.65 | $10.23 | $10.53 | $10.53 | 23,347,770 |
| 2023-06-30 | $10.55 | $10.73 | $10.45 | $10.66 | $10.66 | 17,664,410 |
| 2023-06-29 | $10.35 | $10.71 | $10.27 | $10.60 | $10.60 | 20,473,880 |
| 2023-06-28 | $10.70 | $10.70 | $10.16 | $10.42 | $10.42 | 23,102,800 |
| 2023-06-27 | $10.71 | $10.82 | $10.62 | $10.69 | $10.69 | 14,146,690 |
| 2023-06-26 | $11.09 | $11.22 | $10.58 | $10.65 | $10.65 | 25,788,440 |
| 2023-06-21 | $11.62 | $11.64 | $11.17 | $11.18 | $11.18 | 26,766,600 |
| 2023-06-20 | $11.50 | $11.86 | $11.36 | $11.68 | $11.68 | 34,063,970 |
| 2023-06-19 | $11.44 | $11.63 | $11.35 | $11.51 | $11.51 | 21,612,400 |
| 2023-06-16 | $11.10 | $11.49 | $10.96 | $11.43 | $11.43 | 27,501,820 |
| 2023-06-15 | $11.26 | $11.39 | $11.08 | $11.11 | $11.11 | 18,421,000 |
| 2023-06-14 | $11.26 | $11.36 | $11.20 | $11.29 | $11.29 | 19,402,020 |
| 2023-06-13 | $11.10 | $11.36 | $10.98 | $11.30 | $11.30 | 26,440,370 |
| 2023-06-12 | $10.97 | $11.19 | $10.92 | $11.08 | $11.08 | 18,918,500 |
| 2023-06-09 | $10.98 | $11.09 | $10.81 | $10.99 | $10.99 | 20,198,160 |
| 2023-06-08 | $11.10 | $11.12 | $10.78 | $10.96 | $10.96 | 18,414,540 |
| 2023-06-07 | $10.86 | $11.21 | $10.78 | $11.08 | $11.08 | 16,200,770 |
| 2023-06-06 | $11.11 | $11.20 | $10.81 | $10.88 | $10.88 | 21,006,570 |
| 2023-06-05 | $10.90 | $11.23 | $10.88 | $11.11 | $11.11 | 19,312,650 |
| 2023-06-02 | $10.92 | $11.13 | $10.83 | $10.96 | $10.96 | 23,971,770 |
| 2023-06-01 | $10.50 | $11.02 | $10.46 | $10.82 | $10.82 | 28,813,520 |
| 2023-05-31 | $10.42 | $10.60 | $10.40 | $10.55 | $10.55 | 19,386,330 |
| 2023-05-30 | $10.19 | $10.43 | $10.03 | $10.43 | $10.43 | 19,171,250 |
| 2023-05-29 | $10.20 | $10.33 | $10.14 | $10.19 | $10.19 | 15,767,690 |
| 2023-05-26 | $10.09 | $10.19 | $10.01 | $10.16 | $10.16 | 14,396,720 |
| 2023-05-25 | $10.03 | $10.12 | $9.88 | $10.09 | $10.09 | 16,722,540 |
| 2023-05-24 | $10.08 | $10.19 | $10.02 | $10.02 | $10.02 | 15,087,430 |
| 2023-05-23 | $10.37 | $10.41 | $10.10 | $10.12 | $10.12 | 20,616,200 |
| 2023-05-22 | $10.55 | $10.58 | $10.28 | $10.36 | $10.36 | 20,875,360 |
| 2023-05-19 | $10.70 | $10.77 | $10.50 | $10.64 | $10.64 | 13,094,810 |
| 2023-05-18 | $10.63 | $10.82 | $10.53 | $10.71 | $10.71 | 16,117,810 |
| 2023-05-17 | $10.44 | $10.63 | $10.36 | $10.56 | $10.56 | 13,958,600 |
| 2023-05-16 | $10.92 | $10.94 | $10.40 | $10.44 | $10.44 | 25,497,080 |
| 2023-05-15 | $11.09 | $11.16 | $10.63 | $10.95 | $10.95 | 20,482,390 |
| 2023-05-12 | $11.42 | $11.49 | $11.08 | $11.09 | $11.09 | 17,243,120 |
| 2023-05-11 | $11.44 | $11.64 | $11.28 | $11.50 | $11.50 | 19,433,290 |
| 2023-05-10 | $11.68 | $11.82 | $11.37 | $11.49 | $11.49 | 24,201,340 |
| 2023-05-09 | $11.65 | $11.98 | $11.43 | $11.60 | $11.60 | 33,213,640 |
| 2023-05-08 | $11.51 | $11.81 | $11.17 | $11.63 | $11.63 | 34,464,400 |
| 2023-05-05 | $11.41 | $11.74 | $11.29 | $11.46 | $11.46 | 28,382,930 |
| 2023-05-04 | $11.26 | $11.88 | $11.22 | $11.54 | $11.54 | 46,810,620 |
| 2023-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-05-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-04-28 | $10.41 | $11.40 | $10.38 | $11.40 | $11.40 | 53,216,770 |
| 2023-04-27 | $10.60 | $10.80 | $10.25 | $10.36 | $10.36 | 32,935,150 |
| 2023-04-26 | $11.10 | $11.19 | $10.66 | $10.85 | $10.85 | 31,736,440 |
| 2023-04-25 | $11.42 | $11.48 | $10.98 | $11.11 | $11.11 | 30,475,360 |
| 2023-04-24 | $11.26 | $11.57 | $11.25 | $11.49 | $11.49 | 32,097,800 |
| 2023-04-21 | $12.00 | $12.00 | $11.24 | $11.26 | $11.26 | 40,683,420 |
| 2023-04-20 | $11.59 | $12.06 | $11.51 | $12.03 | $12.03 | 56,030,300 |
| 2023-04-19 | $11.23 | $12.38 | $11.20 | $11.74 | $11.74 | 112,458,420 |
| 2023-04-18 | $11.36 | $11.46 | $11.20 | $11.25 | $11.25 | 28,994,540 |
| 2023-04-17 | $11.90 | $11.98 | $11.23 | $11.34 | $11.34 | 63,753,720 |
| 2023-04-14 | $12.45 | $12.51 | $11.83 | $12.05 | $12.05 | 46,265,350 |
| 2023-04-13 | $12.50 | $12.70 | $12.31 | $12.40 | $12.40 | 42,044,610 |
| 2023-04-12 | $12.55 | $12.71 | $12.30 | $12.60 | $12.60 | 51,508,040 |
| 2023-04-11 | $12.32 | $12.72 | $12.12 | $12.71 | $12.71 | 72,462,340 |
| 2023-04-10 | $13.57 | $13.57 | $12.26 | $12.41 | $12.41 | 105,217,450 |
| 2023-04-07 | $12.15 | $13.20 | $11.92 | $13.20 | $13.20 | 67,053,430 |
| 2023-04-06 | $12.19 | $12.33 | $11.92 | $12.00 | $12.00 | 40,161,700 |
| 2023-04-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-04-04 | $12.28 | $12.52 | $12.19 | $12.38 | $12.38 | 44,561,960 |
| 2023-04-03 | $11.99 | $12.35 | $11.86 | $12.33 | $12.33 | 44,440,470 |
| 2023-03-31 | $11.69 | $12.17 | $11.49 | $12.09 | $12.09 | 38,404,490 |
| 2023-03-30 | $11.94 | $12.04 | $11.61 | $11.70 | $11.70 | 30,892,540 |
| 2023-03-29 | $12.05 | $12.17 | $11.75 | $11.91 | $11.91 | 39,025,330 |
| 2023-03-28 | $12.30 | $12.41 | $11.91 | $12.04 | $12.04 | 51,617,380 |
| 2023-03-27 | $12.33 | $12.54 | $12.00 | $12.45 | $12.45 | 65,843,170 |
| 2023-03-24 | $12.00 | $12.46 | $11.86 | $12.30 | $12.30 | 70,882,280 |
| 2023-03-23 | $11.55 | $11.72 | $11.44 | $11.69 | $11.69 | 31,323,780 |
| 2023-03-22 | $11.33 | $11.60 | $11.27 | $11.60 | $11.60 | 31,980,300 |
| 2023-03-21 | $11.22 | $11.45 | $11.06 | $11.35 | $11.35 | 21,058,410 |
| 2023-03-20 | $11.43 | $11.49 | $11.11 | $11.15 | $11.15 | 22,537,100 |
| 2023-03-17 | $11.21 | $11.48 | $11.20 | $11.40 | $11.40 | 28,079,250 |
| 2023-03-16 | $11.24 | $11.32 | $11.08 | $11.12 | $11.12 | 18,623,770 |
| 2023-03-15 | $11.49 | $11.51 | $11.23 | $11.33 | $11.33 | 18,883,290 |
| 2023-03-14 | $11.41 | $11.48 | $11.19 | $11.40 | $11.40 | 23,673,610 |
| 2023-03-13 | $11.15 | $11.54 | $11.02 | $11.49 | $11.49 | 35,824,810 |
| 2023-03-10 | $11.19 | $11.33 | $11.11 | $11.16 | $11.16 | 20,627,460 |
| 2023-03-09 | $11.15 | $11.34 | $10.98 | $11.30 | $11.30 | 24,205,970 |
| 2023-03-08 | $10.96 | $11.27 | $10.93 | $11.16 | $11.16 | 20,647,430 |
| 2023-03-07 | $11.22 | $11.27 | $10.89 | $10.89 | $10.89 | 22,475,050 |
| 2023-03-06 | $11.33 | $11.33 | $11.15 | $11.21 | $11.21 | 18,651,520 |
| 2023-03-03 | $11.40 | $11.40 | $11.15 | $11.33 | $11.33 | 26,338,540 |
| 2023-03-02 | $11.37 | $11.62 | $11.23 | $11.47 | $11.47 | 37,686,160 |
| 2023-03-01 | $10.95 | $11.46 | $10.90 | $11.35 | $11.35 | 40,187,740 |
| 2023-02-28 | $11.00 | $11.22 | $10.80 | $11.01 | $11.01 | 31,259,760 |
| 2023-02-27 | $11.15 | $11.20 | $10.78 | $10.80 | $10.80 | 35,361,770 |
| 2023-02-24 | $10.85 | $11.64 | $10.82 | $11.17 | $11.17 | 49,978,580 |
| 2023-02-23 | $11.04 | $11.05 | $10.69 | $10.74 | $10.74 | 20,744,240 |
| 2023-02-22 | $10.93 | $11.12 | $10.78 | $11.06 | $11.06 | 18,792,100 |
| 2023-02-21 | $11.03 | $11.27 | $10.87 | $10.97 | $10.97 | 22,116,220 |
| 2023-02-20 | $10.76 | $11.05 | $10.66 | $10.96 | $10.96 | 24,243,640 |
| 2023-02-17 | $10.99 | $11.02 | $10.62 | $10.76 | $10.76 | 27,803,760 |
| 2023-02-16 | $11.15 | $11.38 | $10.86 | $11.00 | $11.00 | 28,196,870 |
| 2023-02-15 | $10.83 | $11.34 | $10.82 | $11.22 | $11.22 | 33,216,710 |
| 2023-02-14 | $10.83 | $11.08 | $10.74 | $10.86 | $10.86 | 19,690,310 |
| 2023-02-13 | $10.81 | $10.89 | $10.73 | $10.80 | $10.80 | 13,033,620 |
| 2023-02-10 | $10.97 | $11.08 | $10.80 | $10.82 | $10.82 | 13,044,100 |
| 2023-02-09 | $10.61 | $11.08 | $10.50 | $11.02 | $11.02 | 24,690,780 |
| 2023-02-08 | $10.80 | $10.87 | $10.60 | $10.66 | $10.66 | 15,369,500 |
| 2023-02-07 | $10.79 | $10.83 | $10.60 | $10.82 | $10.82 | 16,746,560 |
| 2023-02-06 | $10.76 | $10.97 | $10.69 | $10.85 | $10.85 | 19,389,640 |
| 2023-02-03 | $10.56 | $10.96 | $10.45 | $10.82 | $10.82 | 22,780,170 |
| 2023-02-02 | $10.66 | $10.78 | $10.51 | $10.56 | $10.56 | 16,707,690 |
| 2023-02-01 | $10.20 | $10.64 | $10.20 | $10.63 | $10.63 | 22,413,440 |
| 2023-01-31 | $10.28 | $10.37 | $10.15 | $10.24 | $10.24 | 26,845,860 |
| 2023-01-30 | $10.53 | $10.81 | $10.51 | $10.66 | $10.66 | 24,975,390 |
| 2023-01-20 | $10.33 | $10.53 | $10.29 | $10.40 | $10.40 | 15,421,210 |
| 2023-01-19 | $10.08 | $10.33 | $10.06 | $10.33 | $10.33 | 13,765,860 |
| 2023-01-18 | $9.96 | $10.19 | $9.95 | $10.10 | $10.10 | 20,488,700 |
| 2023-01-17 | $10.10 | $10.12 | $9.90 | $9.93 | $9.93 | 10,500,900 |
| 2023-01-16 | $9.99 | $10.18 | $9.97 | $10.08 | $10.08 | 11,826,010 |
| 2023-01-13 | $10.05 | $10.05 | $9.85 | $9.95 | $9.95 | 10,880,310 |
| 2023-01-12 | $10.01 | $10.07 | $9.87 | $10.00 | $10.00 | 12,549,960 |
| 2023-01-11 | $10.30 | $10.32 | $9.99 | $9.99 | $9.99 | 9,510,990 |
| 2023-01-10 | $10.28 | $10.37 | $10.18 | $10.27 | $10.27 | 8,715,890 |
| 2023-01-09 | $10.40 | $10.51 | $10.26 | $10.28 | $10.28 | 8,573,400 |
| 2023-01-06 | $10.40 | $10.46 | $10.31 | $10.35 | $10.35 | 7,028,500 |
| 2023-01-05 | $10.50 | $10.53 | $10.40 | $10.47 | $10.47 | 7,934,840 |
| 2023-01-04 | $10.45 | $10.54 | $10.38 | $10.47 | $10.47 | 8,039,890 |
| 2023-01-03 | $9.97 | $10.47 | $9.97 | $10.43 | $10.43 | 13,326,840 |
| 2023-01-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-12-30 | $9.87 | $10.08 | $9.87 | $9.95 | $9.95 | 6,730,690 |
| 2022-12-29 | $9.74 | $9.99 | $9.72 | $9.87 | $9.87 | 6,901,310 |
| 2022-12-28 | $9.86 | $9.91 | $9.71 | $9.74 | $9.74 | 6,118,850 |
| 2022-12-27 | $10.01 | $10.09 | $9.84 | $9.87 | $9.87 | 7,777,480 |
| 2022-12-26 | $10.07 | $10.12 | $9.90 | $9.98 | $9.98 | 7,488,480 |
| 2022-12-23 | $9.92 | $10.15 | $9.92 | $10.05 | $10.05 | 4,579,300 |
| 2022-12-22 | $9.99 | $10.15 | $9.92 | $9.98 | $9.98 | 6,046,490 |
| 2022-12-21 | $10.05 | $10.12 | $9.89 | $9.96 | $9.96 | 6,077,100 |
| 2022-12-20 | $10.30 | $10.41 | $10.01 | $10.07 | $10.07 | 7,684,320 |
| 2022-12-19 | $10.53 | $10.59 | $10.16 | $10.23 | $10.23 | 8,341,750 |
| 2022-12-16 | $10.63 | $10.71 | $10.48 | $10.51 | $10.51 | 8,036,430 |
| 2022-12-15 | $10.63 | $10.90 | $10.60 | $10.74 | $10.74 | 8,708,620 |
| 2022-12-14 | $10.77 | $10.98 | $10.61 | $10.65 | $10.65 | 12,101,850 |
| 2022-12-13 | $11.38 | $11.49 | $10.87 | $10.89 | $10.89 | 17,874,500 |
| 2022-12-12 | $10.91 | $11.04 | $10.84 | $10.96 | $10.96 | 8,858,940 |
| 2022-12-09 | $10.86 | $10.94 | $10.70 | $10.86 | $10.86 | 10,134,250 |
| 2022-12-08 | $10.99 | $11.05 | $10.81 | $10.85 | $10.85 | 6,695,570 |
| 2022-12-07 | $11.13 | $11.16 | $10.95 | $10.99 | $10.99 | 8,500,210 |
| 2022-12-06 | $11.29 | $11.34 | $11.05 | $11.11 | $11.11 | 9,280,480 |
| 2022-12-05 | $11.26 | $11.46 | $11.21 | $11.29 | $11.29 | 11,897,660 |
| 2022-12-01 | $10.96 | $11.15 | $10.85 | $11.09 | $11.09 | 11,662,710 |
| 2022-11-30 | $10.81 | $10.85 | $10.64 | $10.84 | $10.84 | 8,034,010 |
| 2022-11-29 | $10.46 | $10.86 | $10.46 | $10.83 | $10.83 | 9,849,620 |
| 2022-11-28 | $10.71 | $10.73 | $10.42 | $10.50 | $10.50 | 10,621,010 |
| 2022-11-25 | $10.93 | $10.95 | $10.79 | $10.82 | $10.82 | 6,866,540 |
| 2022-11-24 | $10.99 | $11.12 | $10.85 | $10.91 | $10.91 | 6,339,100 |
| 2022-11-23 | $11.10 | $11.17 | $10.81 | $10.98 | $10.98 | 11,012,320 |
| 2022-11-22 | $11.30 | $11.44 | $11.06 | $11.12 | $11.12 | 12,220,760 |
| 2022-11-21 | $11.46 | $11.55 | $11.03 | $11.28 | $11.28 | 17,870,630 |
| 2022-11-18 | $11.39 | $11.88 | $11.35 | $11.60 | $11.60 | 28,307,280 |
| 2022-11-17 | $11.18 | $11.41 | $11.11 | $11.39 | $11.39 | 14,678,120 |
| 2022-11-16 | $11.25 | $11.46 | $11.12 | $11.20 | $11.20 | 13,271,060 |
| 2022-11-15 | $10.96 | $11.30 | $10.95 | $11.15 | $11.15 | 13,128,660 |
| 2022-11-14 | $10.90 | $11.10 | $10.80 | $11.07 | $11.07 | 11,273,490 |
| 2022-11-11 | $11.22 | $11.32 | $10.94 | $10.96 | $10.96 | 13,754,730 |
| 2022-11-10 | $10.88 | $11.27 | $10.86 | $11.02 | $11.02 | 13,660,300 |
| 2022-11-09 | $11.07 | $11.12 | $10.90 | $10.93 | $10.93 | 7,482,170 |
| 2022-11-08 | $10.99 | $11.14 | $10.85 | $11.08 | $11.08 | 10,030,410 |
| 2022-11-07 | $10.91 | $11.22 | $10.90 | $10.99 | $10.99 | 13,088,490 |
| 2022-11-04 | $10.94 | $11.02 | $10.86 | $10.92 | $10.92 | 11,111,750 |
| 2022-11-03 | $11.05 | $11.08 | $10.77 | $10.91 | $10.91 | 11,961,520 |
| 2022-11-02 | $11.13 | $11.19 | $10.91 | $11.06 | $11.06 | 17,585,320 |
| 2022-11-01 | $11.04 | $11.27 | $10.90 | $11.21 | $11.21 | 20,455,970 |
| 2022-10-31 | $10.70 | $11.24 | $10.70 | $11.03 | $11.03 | 27,663,320 |
| 2022-10-28 | $10.91 | $11.07 | $10.58 | $10.65 | $10.65 | 10,453,700 |
| 2022-10-27 | $10.94 | $11.09 | $10.82 | $10.97 | $10.97 | 12,376,890 |
| 2022-10-26 | $10.40 | $11.10 | $10.40 | $10.95 | $10.95 | 21,673,690 |
| 2022-10-25 | $10.39 | $10.60 | $10.26 | $10.45 | $10.45 | 13,082,260 |
| 2022-10-24 | $10.51 | $10.81 | $10.40 | $10.44 | $10.44 | 11,771,370 |
| 2022-10-21 | $10.45 | $10.64 | $10.35 | $10.51 | $10.51 | 6,939,180 |
| 2022-10-20 | $10.35 | $10.68 | $10.30 | $10.48 | $10.48 | 10,181,600 |
| 2022-10-19 | $10.44 | $10.52 | $10.34 | $10.42 | $10.42 | 5,931,470 |
| 2022-10-18 | $10.51 | $10.54 | $10.33 | $10.45 | $10.45 | 8,386,360 |
| 2022-10-17 | $10.20 | $10.64 | $10.20 | $10.51 | $10.51 | 12,873,270 |
| 2022-10-14 | $10.05 | $10.32 | $9.96 | $10.28 | $10.28 | 11,317,340 |
| 2022-10-13 | $9.65 | $10.15 | $9.63 | $10.02 | $10.02 | 13,099,460 |
| 2022-10-12 | $9.38 | $9.75 | $9.25 | $9.72 | $9.72 | 8,834,260 |
| 2022-10-11 | $9.37 | $9.50 | $9.31 | $9.41 | $9.41 | 6,017,240 |
| 2022-10-10 | $9.48 | $9.56 | $9.28 | $9.37 | $9.37 | 7,258,200 |
| 2022-09-30 | $9.43 | $9.58 | $9.37 | $9.47 | $9.47 | 6,509,100 |
| 2022-09-29 | $9.68 | $9.77 | $9.40 | $9.46 | $9.46 | 7,354,630 |
| 2022-09-28 | $9.88 | $9.88 | $9.57 | $9.62 | $9.62 | 6,857,020 |
| 2022-09-27 | $9.50 | $9.88 | $9.50 | $9.87 | $9.87 | 8,595,520 |
| 2022-09-26 | $9.62 | $9.70 | $9.44 | $9.48 | $9.48 | 8,206,000 |
| 2022-09-23 | $9.96 | $9.97 | $9.65 | $9.75 | $9.75 | 6,882,440 |
| 2022-09-22 | $9.91 | $10.10 | $9.88 | $9.95 | $9.95 | 9,432,970 |
| 2022-09-21 | $9.93 | $9.97 | $9.61 | $9.88 | $9.88 | 6,898,680 |
| 2022-09-20 | $9.99 | $10.14 | $9.90 | $9.92 | $9.92 | 6,788,360 |
| 2022-09-19 | $10.19 | $10.23 | $9.88 | $9.96 | $9.96 | 10,955,980 |
| 2022-09-16 | $10.40 | $10.70 | $10.13 | $10.16 | $10.16 | 14,009,510 |
| 2022-09-15 | $10.61 | $10.69 | $10.38 | $10.50 | $10.50 | 9,939,850 |
| 2022-09-14 | $10.49 | $10.65 | $10.44 | $10.62 | $10.62 | 6,928,690 |
| 2022-09-13 | $10.53 | $10.73 | $10.53 | $10.62 | $10.62 | 10,897,660 |
| 2022-09-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-09-09 | $10.45 | $10.64 | $10.43 | $10.51 | $10.51 | 7,649,590 |
| 2022-09-08 | $10.65 | $10.72 | $10.47 | $10.54 | $10.54 | 9,558,900 |
| 2022-09-07 | $10.73 | $10.75 | $10.51 | $10.60 | $10.60 | 9,558,260 |
| 2022-09-06 | $10.90 | $10.99 | $10.62 | $10.70 | $10.70 | 14,851,130 |
| 2022-09-05 | $10.51 | $10.92 | $10.40 | $10.78 | $10.78 | 18,558,500 |
| 2022-09-02 | $10.44 | $11.13 | $10.42 | $10.91 | $10.91 | 18,714,890 |
| 2022-09-01 | $10.50 | $10.73 | $10.39 | $10.45 | $10.45 | 10,874,160 |
| 2022-08-31 | $10.68 | $10.81 | $10.40 | $10.47 | $10.47 | 12,200,970 |
| 2022-08-30 | $10.82 | $11.03 | $10.62 | $10.68 | $10.68 | 11,346,100 |
| 2022-08-29 | $10.39 | $10.94 | $10.21 | $10.90 | $10.90 | 24,649,980 |
| 2022-08-26 | $10.53 | $10.58 | $10.16 | $10.25 | $10.25 | 12,426,770 |
| 2022-08-25 | $10.64 | $10.68 | $10.26 | $10.51 | $10.51 | 10,851,130 |
| 2022-08-24 | $11.21 | $11.21 | $10.52 | $10.54 | $10.54 | 21,459,790 |
| 2022-08-23 | $11.22 | $11.41 | $11.12 | $11.19 | $11.19 | 10,782,510 |
| 2022-08-22 | $11.30 | $11.31 | $11.03 | $11.23 | $11.23 | 10,976,110 |
| 2022-08-19 | $11.50 | $11.65 | $11.13 | $11.17 | $11.17 | 16,032,810 |
| 2022-08-18 | $11.53 | $11.56 | $11.35 | $11.40 | $11.40 | 12,104,340 |
| 2022-08-17 | $11.19 | $11.55 | $11.13 | $11.52 | $11.52 | 18,599,240 |
| 2022-08-16 | $11.25 | $11.34 | $11.12 | $11.20 | $11.20 | 9,962,240 |
| 2022-08-15 | $11.40 | $11.40 | $11.14 | $11.21 | $11.21 | 13,048,590 |
| 2022-08-12 | $11.41 | $11.60 | $11.22 | $11.37 | $11.37 | 13,641,700 |
| 2022-08-11 | $11.10 | $11.49 | $11.10 | $11.43 | $11.43 | 15,611,200 |
| 2022-08-10 | $11.28 | $11.35 | $11.03 | $11.19 | $11.19 | 11,362,640 |
| 2022-08-09 | $11.40 | $11.55 | $11.22 | $11.33 | $11.33 | 12,026,420 |
| 2022-08-08 | $11.42 | $11.49 | $11.11 | $11.30 | $11.30 | 14,782,880 |
| 2022-08-05 | $10.99 | $11.45 | $10.92 | $11.43 | $11.43 | 19,195,910 |
| 2022-08-04 | $11.11 | $11.11 | $10.73 | $10.96 | $10.96 | 10,985,150 |
| 2022-08-03 | $11.00 | $11.40 | $10.94 | $11.00 | $10.94 | 19,752,820 |
| 2022-08-02 | $11.28 | $11.44 | $10.74 | $10.91 | $10.85 | 17,845,060 |
| 2022-08-01 | $11.40 | $11.56 | $11.22 | $11.45 | $11.39 | 12,260,960 |
| 2022-07-29 | $11.08 | $11.51 | $11.08 | $11.36 | $11.30 | 14,315,000 |
| 2022-07-28 | $11.02 | $11.35 | $11.02 | $11.14 | $11.08 | 9,255,600 |
| 2022-07-27 | $10.94 | $11.09 | $10.93 | $10.99 | $10.93 | 8,388,530 |
| 2022-07-26 | $11.00 | $11.07 | $10.90 | $11.00 | $10.94 | 12,244,210 |
| 2022-07-25 | $11.42 | $11.50 | $10.92 | $11.01 | $10.95 | 13,309,000 |
| 2022-07-22 | $11.60 | $11.84 | $11.20 | $11.32 | $11.26 | 17,324,810 |
| 2022-07-21 | $11.66 | $11.85 | $11.52 | $11.65 | $11.59 | 16,715,810 |
| 2022-07-20 | $11.56 | $11.79 | $11.50 | $11.64 | $11.58 | 17,601,920 |
| 2022-07-19 | $11.02 | $11.64 | $10.88 | $11.56 | $11.50 | 25,323,630 |
| 2022-07-18 | $10.55 | $11.09 | $10.55 | $11.00 | $10.94 | 15,070,570 |
| 2022-07-15 | $10.72 | $10.79 | $10.53 | $10.56 | $10.50 | 7,989,040 |
| 2022-07-14 | $10.58 | $10.87 | $10.52 | $10.72 | $10.66 | 10,071,230 |
| 2022-07-13 | $10.60 | $10.66 | $10.50 | $10.61 | $10.55 | 7,129,420 |
| 2022-07-12 | $10.86 | $10.86 | $10.52 | $10.60 | $10.54 | 10,051,500 |
| 2022-07-11 | $11.04 | $11.10 | $10.70 | $10.84 | $10.78 | 10,103,780 |
| 2022-07-08 | $11.20 | $11.26 | $11.01 | $11.06 | $11.00 | 11,414,660 |
| 2022-07-07 | $11.03 | $11.39 | $10.95 | $11.20 | $11.14 | 15,610,440 |
| 2022-07-06 | $10.99 | $11.06 | $10.80 | $10.91 | $10.85 | 11,329,200 |
| 2022-07-05 | $11.22 | $11.32 | $10.81 | $11.02 | $10.96 | 16,219,810 |
| 2022-07-04 | $11.19 | $11.39 | $11.14 | $11.20 | $11.14 | 12,209,180 |
| 2022-07-01 | $11.59 | $11.61 | $11.15 | $11.20 | $11.14 | 16,411,000 |
| 2022-06-30 | $11.48 | $11.94 | $11.42 | $11.51 | $11.45 | 18,194,440 |
| 2022-06-29 | $11.63 | $11.81 | $11.42 | $11.44 | $11.38 | 24,000,610 |
| 2022-06-28 | $11.20 | $11.62 | $11.15 | $11.54 | $11.48 | 22,648,400 |
| 2022-06-27 | $11.50 | $11.52 | $11.04 | $11.15 | $11.09 | 31,002,880 |
| 2022-06-24 | $11.32 | $11.71 | $11.22 | $11.56 | $11.50 | 24,364,800 |
| 2022-06-23 | $10.83 | $11.36 | $10.76 | $11.33 | $11.27 | 23,192,000 |
| 2022-06-22 | $10.90 | $11.08 | $10.70 | $10.72 | $10.66 | 13,498,980 |
| 2022-06-21 | $10.77 | $10.91 | $10.68 | $10.80 | $10.74 | 13,526,350 |
| 2022-06-20 | $10.86 | $10.90 | $10.64 | $10.76 | $10.70 | 12,495,680 |
| 2022-06-17 | $10.66 | $10.78 | $10.40 | $10.75 | $10.69 | 19,089,100 |
| 2022-06-16 | $10.91 | $11.05 | $10.70 | $10.78 | $10.72 | 17,609,780 |
| 2022-06-15 | $10.89 | $11.20 | $10.78 | $10.91 | $10.85 | 27,067,890 |
| 2022-06-14 | $10.64 | $10.87 | $10.31 | $10.84 | $10.78 | 19,563,490 |
| 2022-06-13 | $10.49 | $10.84 | $10.41 | $10.76 | $10.70 | 22,689,160 |
| 2022-06-10 | $10.34 | $10.70 | $10.28 | $10.59 | $10.53 | 17,456,040 |
| 2022-06-09 | $10.61 | $10.63 | $10.28 | $10.37 | $10.31 | 12,188,930 |
| 2022-06-08 | $10.66 | $10.78 | $10.41 | $10.63 | $10.57 | 17,466,120 |
| 2022-06-07 | $10.78 | $10.91 | $10.47 | $10.56 | $10.50 | 20,986,310 |
| 2022-06-06 | $10.20 | $11.07 | $10.14 | $10.90 | $10.84 | 39,328,810 |
| 2022-06-02 | $10.02 | $10.36 | $9.90 | $10.24 | $10.18 | 14,991,990 |
| 2022-06-01 | $10.04 | $10.18 | $9.95 | $10.00 | $9.95 | 14,124,910 |
| 2022-05-31 | $9.86 | $10.09 | $9.75 | $10.04 | $9.99 | 13,464,840 |
| 2022-05-30 | $9.72 | $9.82 | $9.63 | $9.80 | $9.75 | 10,765,940 |
| 2022-05-27 | $9.77 | $9.88 | $9.59 | $9.67 | $9.62 | 10,309,880 |
| 2022-05-26 | $9.69 | $9.82 | $9.47 | $9.72 | $9.67 | 10,723,750 |
| 2022-05-25 | $9.56 | $9.77 | $9.51 | $9.70 | $9.65 | 13,431,790 |
| 2022-05-24 | $10.19 | $10.19 | $9.42 | $9.51 | $9.46 | 22,132,430 |
| 2022-05-23 | $9.92 | $10.43 | $9.88 | $10.14 | $10.08 | 25,523,880 |
| 2022-05-20 | $9.74 | $9.87 | $9.70 | $9.87 | $9.82 | 10,180,570 |
| 2022-05-19 | $9.63 | $9.75 | $9.58 | $9.73 | $9.68 | 10,833,450 |
| 2022-05-18 | $9.81 | $10.05 | $9.78 | $9.81 | $9.76 | 13,875,670 |
| 2022-05-17 | $9.70 | $9.85 | $9.56 | $9.77 | $9.72 | 15,783,800 |
| 2022-05-16 | $9.60 | $10.05 | $9.60 | $9.73 | $9.68 | 23,325,060 |
| 2022-05-13 | $9.93 | $10.00 | $9.54 | $9.65 | $9.60 | 25,416,570 |
| 2022-05-12 | $9.23 | $9.55 | $9.20 | $9.44 | $9.39 | 19,829,980 |
| 2022-05-11 | $9.13 | $9.60 | $9.08 | $9.33 | $9.28 | 28,940,770 |
| 2022-05-10 | $8.80 | $9.20 | $8.65 | $9.13 | $9.08 | 24,621,640 |
| 2022-05-09 | $8.81 | $9.12 | $8.73 | $8.92 | $8.87 | 19,801,020 |
| 2022-05-06 | $8.77 | $9.03 | $8.53 | $8.80 | $8.75 | 36,863,660 |
| 2022-05-05 | $9.21 | $9.24 | $8.96 | $8.98 | $8.93 | 25,915,390 |
| 2022-05-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
| 2022-05-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
| 2022-04-29 | $9.13 | $9.32 | $8.96 | $9.26 | $9.21 | 26,156,710 |
| 2022-04-28 | $9.22 | $9.33 | $8.89 | $9.12 | $9.07 | 12,433,790 |
| 2022-04-27 | $8.95 | $9.34 | $8.77 | $9.25 | $9.20 | 18,093,660 |
| 2022-04-26 | $9.30 | $9.45 | $8.95 | $8.98 | $8.93 | 17,551,420 |
| 2022-04-25 | $10.08 | $10.08 | $9.28 | $9.31 | $9.26 | 17,742,670 |
| 2022-04-22 | $10.15 | $10.35 | $9.99 | $10.20 | $10.14 | 11,198,300 |
| 2022-04-21 | $10.81 | $10.83 | $10.22 | $10.28 | $10.22 | 11,903,520 |
| 2022-04-20 | $11.06 | $11.16 | $10.75 | $10.79 | $10.73 | 11,099,080 |
| 2022-04-19 | $10.90 | $11.18 | $10.73 | $10.85 | $10.79 | 8,252,820 |
| 2022-04-18 | $10.56 | $10.97 | $10.45 | $10.92 | $10.86 | 11,254,320 |
| 2022-04-15 | $10.87 | $10.97 | $10.60 | $10.67 | $10.61 | 12,864,520 |
| 2022-04-14 | $11.03 | $11.25 | $10.82 | $10.92 | $10.86 | 12,418,050 |
| 2022-04-13 | $11.20 | $11.20 | $10.91 | $10.94 | $10.88 | 11,283,260 |
| 2022-04-12 | $10.74 | $11.26 | $10.70 | $11.19 | $11.13 | 14,344,290 |
| 2022-04-11 | $11.49 | $11.54 | $10.65 | $10.75 | $10.69 | 21,713,070 |
| 2022-04-08 | $11.98 | $11.98 | $11.36 | $11.55 | $11.49 | 14,935,630 |
| 2022-04-07 | $12.25 | $12.30 | $11.85 | $11.85 | $11.79 | 14,077,890 |
| 2022-04-06 | $11.98 | $12.37 | $11.98 | $12.32 | $12.25 | 16,665,250 |
| 2022-04-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.91 | 0 |
| 2022-04-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.91 | 0 |
| 2022-04-01 | $11.89 | $12.01 | $11.66 | $11.98 | $11.91 | 10,771,450 |
| 2022-03-31 | $12.08 | $12.11 | $11.80 | $11.86 | $11.80 | 10,094,830 |
| 2022-03-30 | $11.71 | $12.25 | $11.67 | $12.08 | $12.01 | 15,260,340 |
| 2022-03-29 | $11.67 | $11.79 | $11.57 | $11.62 | $11.56 | 11,065,740 |
| 2022-03-28 | $11.58 | $11.70 | $11.32 | $11.61 | $11.55 | 12,693,850 |
| 2022-03-25 | $11.95 | $12.04 | $11.60 | $11.64 | $11.58 | 13,693,100 |
| 2022-03-24 | $11.90 | $11.99 | $11.75 | $11.94 | $11.87 | 12,611,540 |
| 2022-03-23 | $11.90 | $12.05 | $11.78 | $11.96 | $11.89 | 10,007,440 |
| 2022-03-22 | $12.09 | $12.09 | $11.77 | $11.85 | $11.79 | 11,538,090 |
| 2022-03-21 | $12.18 | $12.25 | $11.85 | $12.05 | $11.98 | 16,357,990 |
| 2022-03-18 | $11.94 | $12.28 | $11.88 | $12.16 | $12.09 | 15,882,800 |
| 2022-03-17 | $11.80 | $12.23 | $11.80 | $11.98 | $11.91 | 21,887,460 |
| 2022-03-16 | $11.48 | $11.71 | $10.98 | $11.62 | $11.56 | 25,142,760 |
| 2022-03-15 | $11.83 | $12.05 | $11.30 | $11.31 | $11.25 | 23,919,590 |
| 2022-03-14 | $11.94 | $12.30 | $11.92 | $11.93 | $11.87 | 18,132,510 |
| 2022-03-11 | $12.10 | $12.18 | $11.83 | $12.14 | $12.07 | 23,309,700 |
| 2022-03-10 | $12.50 | $12.65 | $12.18 | $12.28 | $12.21 | 23,472,440 |
| 2022-03-09 | $12.39 | $12.52 | $11.65 | $12.33 | $12.26 | 28,851,710 |
| 2022-03-08 | $12.40 | $12.68 | $12.12 | $12.37 | $12.30 | 19,864,460 |
| 2022-03-07 | $12.58 | $12.64 | $12.27 | $12.39 | $12.32 | 16,837,210 |
| 2022-03-04 | $12.65 | $13.08 | $12.52 | $12.70 | $12.63 | 18,412,170 |
| 2022-03-03 | $13.05 | $13.18 | $12.75 | $12.80 | $12.73 | 16,142,110 |
| 2022-03-02 | $12.82 | $13.16 | $12.81 | $12.99 | $12.92 | 14,440,290 |
| 2022-03-01 | $13.10 | $13.32 | $12.88 | $12.95 | $12.88 | 20,935,690 |
| 2022-02-28 | $13.40 | $13.55 | $12.76 | $12.89 | $12.82 | 30,187,090 |
| 2022-02-25 | $13.68 | $13.82 | $13.37 | $13.45 | $13.38 | 22,131,790 |
| 2022-02-24 | $14.16 | $14.25 | $13.12 | $13.51 | $13.44 | 39,715,860 |
| 2022-02-23 | $13.52 | $14.45 | $13.52 | $14.29 | $14.21 | 34,108,490 |
| 2022-02-22 | $13.74 | $13.74 | $13.22 | $13.50 | $13.43 | 20,253,740 |
| 2022-02-21 | $13.65 | $14.05 | $13.59 | $13.81 | $13.73 | 21,843,420 |
| 2022-02-18 | $13.41 | $14.02 | $13.40 | $13.62 | $13.55 | 16,832,640 |
| 2022-02-17 | $13.56 | $13.86 | $13.34 | $13.50 | $13.43 | 17,439,110 |
| 2022-02-16 | $14.13 | $14.28 | $13.55 | $13.68 | $13.61 | 18,980,610 |
| 2022-02-15 | $13.40 | $14.15 | $13.32 | $13.97 | $13.89 | 25,996,330 |
| 2022-02-14 | $13.10 | $13.80 | $13.08 | $13.47 | $13.40 | 20,214,330 |
| 2022-02-11 | $13.73 | $14.04 | $13.29 | $13.39 | $13.32 | 31,945,490 |
| 2022-02-10 | $14.38 | $14.50 | $13.78 | $13.89 | $13.81 | 29,544,520 |
| 2022-02-09 | $13.45 | $14.70 | $13.30 | $14.61 | $14.53 | 42,894,360 |
| 2022-02-08 | $13.71 | $13.71 | $13.08 | $13.45 | $13.38 | 25,099,490 |
| 2022-02-07 | $13.60 | $13.96 | $13.38 | $13.76 | $13.69 | 35,507,820 |
| 2022-02-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.28 | 0 |
| 2022-02-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.28 | 0 |
| 2022-02-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.28 | 0 |
| 2022-02-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.28 | 0 |
| 2022-01-28 | $13.48 | $13.80 | $13.25 | $13.35 | $13.28 | 40,797,390 |
| 2022-01-27 | $14.10 | $14.19 | $12.93 | $13.05 | $12.98 | 43,103,170 |
| 2022-01-26 | $13.99 | $14.42 | $13.68 | $14.32 | $14.24 | 28,098,940 |
| 2022-01-25 | $14.76 | $14.95 | $13.92 | $13.92 | $13.84 | 36,278,580 |
| 2022-01-24 | $14.66 | $15.49 | $14.66 | $14.95 | $14.87 | 26,815,500 |
| 2022-01-21 | $14.75 | $15.15 | $14.66 | $14.79 | $14.71 | 24,276,440 |
| 2022-01-20 | $15.19 | $15.28 | $14.70 | $14.89 | $14.81 | 28,792,680 |
| 2022-01-19 | $15.35 | $15.60 | $14.92 | $15.26 | $15.18 | 41,933,210 |
| 2022-01-18 | $15.87 | $16.72 | $15.21 | $15.35 | $15.27 | 69,800,710 |
| 2022-01-17 | $16.05 | $16.40 | $15.40 | $15.86 | $15.77 | 87,568,910 |
| 2022-01-14 | $14.18 | $15.66 | $14.13 | $15.66 | $15.57 | 88,700,120 |
| 2022-01-13 | $14.39 | $14.79 | $14.15 | $14.24 | $14.16 | 28,448,710 |
| 2022-01-12 | $14.07 | $14.43 | $13.84 | $14.25 | $14.17 | 24,707,450 |
| 2022-01-11 | $13.45 | $14.39 | $13.45 | $13.94 | $13.86 | 39,585,060 |
| 2022-01-10 | $12.84 | $13.51 | $12.66 | $13.37 | $13.30 | 23,765,940 |
| 2022-01-07 | $13.48 | $13.64 | $12.95 | $12.96 | $12.89 | 18,696,490 |
| 2022-01-06 | $13.28 | $13.65 | $12.80 | $13.44 | $13.37 | 24,212,160 |
| 2022-01-05 | $13.79 | $13.97 | $13.23 | $13.38 | $13.31 | 24,662,700 |
| 2022-01-04 | $13.62 | $14.48 | $13.60 | $13.86 | $13.78 | 33,322,270 |
| 2022-01-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.49 | 0 |
| 2021-12-31 | $13.50 | $13.81 | $13.22 | $13.56 | $13.49 | 29,223,530 |
| 2021-12-30 | $12.97 | $14.15 | $12.88 | $13.71 | $13.64 | 49,081,870 |
| 2021-12-29 | $12.83 | $13.36 | $12.61 | $13.02 | $12.95 | 24,133,820 |
| 2021-12-28 | $12.78 | $12.98 | $12.70 | $12.82 | $12.75 | 15,744,600 |
| 2021-12-27 | $12.95 | $13.12 | $12.60 | $12.78 | $12.71 | 23,380,730 |
| 2021-12-24 | $13.05 | $13.43 | $12.81 | $13.07 | $13.00 | 24,606,920 |
| 2021-12-23 | $13.12 | $13.26 | $12.88 | $13.12 | $13.05 | 27,593,620 |
| 2021-12-22 | $13.18 | $13.55 | $12.70 | $13.07 | $13.00 | 54,625,870 |
| 2021-12-21 | $12.02 | $13.32 | $12.00 | $13.32 | $13.25 | 67,827,760 |
| 2021-12-20 | $12.13 | $12.37 | $12.06 | $12.11 | $12.04 | 18,303,110 |
| 2021-12-17 | $12.64 | $12.64 | $12.17 | $12.17 | $12.10 | 27,851,330 |
| 2021-12-16 | $12.46 | $12.89 | $12.25 | $12.70 | $12.63 | 26,178,820 |
| 2021-12-15 | $12.86 | $13.14 | $12.44 | $12.51 | $12.44 | 32,953,610 |
| 2021-12-14 | $12.29 | $13.13 | $12.19 | $12.98 | $12.91 | 45,720,800 |
| 2021-12-13 | $12.27 | $12.59 | $12.16 | $12.29 | $12.22 | 29,841,300 |
| 2021-12-07 | $11.15 | $11.89 | $10.99 | $11.86 | $11.80 | 66,459,540 |
| 2021-12-06 | $10.89 | $11.80 | $10.69 | $11.18 | $11.12 | 47,370,270 |
| 2021-12-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.85 | 30,295,720 |
| 2021-12-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.12 | 38,033,490 |
| 2021-12-01 | $11.55 | $11.80 | $11.03 | $11.21 | $11.15 | 73,680,550 |
| 2021-11-30 | $10.21 | $11.17 | $10.19 | $11.17 | $11.11 | 33,907,800 |
| 2021-11-29 | $10.16 | $10.35 | $10.06 | $10.15 | $10.09 | 11,945,750 |
| 2021-11-26 | $10.28 | $10.40 | $10.06 | $10.27 | $10.21 | 12,207,710 |
| 2021-11-25 | $10.41 | $10.44 | $10.23 | $10.27 | $10.21 | 9,751,660 |
| 2021-11-24 | $10.39 | $10.47 | $10.30 | $10.35 | $10.29 | 7,432,500 |
| 2021-11-23 | $10.41 | $10.59 | $10.28 | $10.39 | $10.33 | 11,242,180 |
| 2021-11-22 | $10.40 | $10.52 | $10.33 | $10.40 | $10.34 | 8,538,140 |
| 2021-11-19 | $10.33 | $10.47 | $10.24 | $10.45 | $10.39 | 9,363,250 |
| 2021-11-18 | $10.48 | $10.58 | $10.28 | $10.32 | $10.26 | 11,017,030 |
| 2021-11-17 | $10.61 | $10.67 | $10.41 | $10.49 | $10.43 | 15,958,940 |
| 2021-11-16 | $10.66 | $10.79 | $10.54 | $10.63 | $10.57 | 15,227,140 |
| 2021-11-15 | $10.82 | $11.05 | $10.64 | $10.71 | $10.65 | 19,469,680 |
| 2021-11-12 | $10.26 | $10.92 | $10.21 | $10.79 | $10.73 | 28,810,650 |
| 2021-11-11 | $10.14 | $10.31 | $10.11 | $10.26 | $10.20 | 13,855,630 |
| 2021-11-10 | $10.07 | $10.19 | $10.00 | $10.13 | $10.07 | 15,114,450 |
| 2021-11-09 | $9.79 | $10.15 | $9.77 | $10.07 | $10.02 | 15,746,470 |
| 2021-11-08 | $9.78 | $9.91 | $9.65 | $9.80 | $9.75 | 12,408,560 |
| 2021-11-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.38 | 20,731,490 |
| 2021-11-04 | $9.43 | $9.51 | $9.39 | $9.43 | $9.38 | 6,562,800 |
| 2021-11-03 | $9.35 | $9.54 | $9.31 | $9.51 | $9.46 | 5,583,710 |
| 2021-11-02 | $9.44 | $9.49 | $9.28 | $9.34 | $9.29 | 8,256,590 |
| 2021-11-01 | $9.54 | $9.58 | $9.33 | $9.48 | $9.43 | 9,983,320 |
| 2021-10-29 | $9.24 | $9.58 | $9.24 | $9.54 | $9.49 | 8,363,710 |
| 2021-10-28 | $9.16 | $9.33 | $9.13 | $9.27 | $9.22 | 6,524,990 |
| 2021-10-27 | $9.37 | $9.37 | $9.16 | $9.19 | $9.14 | 8,307,880 |
| 2021-10-26 | $9.41 | $9.44 | $9.35 | $9.37 | $9.32 | 5,278,660 |
| 2021-10-25 | $9.55 | $9.62 | $9.34 | $9.40 | $9.35 | 6,764,610 |
| 2021-10-22 | $9.55 | $9.65 | $9.51 | $9.55 | $9.50 | 4,886,150 |
| 2021-10-21 | $9.61 | $9.65 | $9.46 | $9.57 | $9.52 | 7,004,590 |
| 2021-10-20 | $9.58 | $9.67 | $9.55 | $9.63 | $9.58 | 5,028,160 |
| 2021-10-19 | $9.50 | $9.59 | $9.48 | $9.55 | $9.50 | 4,189,840 |
| 2021-10-18 | $9.54 | $9.57 | $9.43 | $9.51 | $9.46 | 4,974,640 |
| 2021-10-15 | $9.60 | $9.64 | $9.48 | $9.51 | $9.46 | 5,023,660 |
| 2021-10-14 | $9.71 | $9.73 | $9.52 | $9.55 | $9.50 | 5,446,600 |
| 2021-10-13 | $9.71 | $9.79 | $9.57 | $9.71 | $9.66 | 5,983,700 |
| 2021-10-12 | $9.71 | $9.74 | $9.51 | $9.54 | $9.49 | 6,328,470 |
| 2021-10-11 | $9.50 | $9.71 | $9.50 | $9.71 | $9.66 | 7,700,760 |
| 2021-10-08 | $9.36 | $9.61 | $9.36 | $9.54 | $9.49 | 7,561,680 |
| 2021-10-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
| 2021-10-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
| 2021-09-30 | $9.35 | $9.44 | $9.27 | $9.31 | $9.26 | 7,387,900 |
| 2021-09-29 | $9.68 | $9.68 | $9.34 | $9.34 | $9.29 | 10,811,690 |
| 2021-09-28 | $9.71 | $9.78 | $9.67 | $9.67 | $9.62 | 7,050,280 |
| 2021-09-27 | $10.02 | $10.15 | $9.73 | $9.76 | $9.71 | 11,775,560 |
| 2021-09-24 | $10.39 | $10.41 | $10.00 | $10.01 | $9.96 | 9,961,000 |
| 2021-09-23 | $9.95 | $10.24 | $9.94 | $10.22 | $10.16 | 12,743,570 |
| 2021-09-22 | $10.01 | $10.12 | $9.82 | $9.94 | $9.89 | 8,771,490 |
| 2021-09-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 0 |
| 2021-09-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 0 |
| 2021-09-17 | $10.32 | $10.41 | $10.03 | $10.10 | $10.05 | 12,097,170 |
| 2021-09-16 | $10.31 | $10.45 | $10.15 | $10.36 | $10.30 | 15,481,380 |
| 2021-09-15 | $10.10 | $10.50 | $10.09 | $10.36 | $10.30 | 15,422,520 |
| 2021-09-14 | $10.28 | $10.45 | $10.13 | $10.16 | $10.10 | 12,454,950 |
| 2021-09-13 | $10.10 | $10.30 | $10.09 | $10.24 | $10.18 | 8,922,200 |
| 2021-09-10 | $10.24 | $10.26 | $10.10 | $10.10 | $10.05 | 7,918,180 |
| 2021-09-09 | $10.16 | $10.27 | $10.07 | $10.25 | $10.19 | 10,080,490 |
| 2021-09-08 | $10.15 | $10.25 | $10.12 | $10.22 | $10.16 | 10,481,210 |
| 2021-09-07 | $10.05 | $10.21 | $9.97 | $10.17 | $10.11 | 12,530,640 |
| 2021-09-06 | $9.99 | $10.13 | $9.95 | $10.07 | $10.02 | 8,961,960 |
| 2021-09-03 | $9.90 | $10.20 | $9.90 | $9.97 | $9.92 | 9,158,550 |
| 2021-09-02 | $9.91 | $9.98 | $9.81 | $9.90 | $9.85 | 7,076,820 |
| 2021-09-01 | $9.95 | $9.98 | $9.79 | $9.88 | $9.83 | 11,164,970 |
| 2021-08-31 | $10.11 | $10.13 | $9.89 | $9.94 | $9.89 | 10,704,460 |
| 2021-08-30 | $9.85 | $10.15 | $9.80 | $10.11 | $10.05 | 22,383,660 |
| 2021-08-27 | $9.53 | $9.85 | $9.42 | $9.79 | $9.74 | 15,857,150 |
| 2021-08-26 | $9.57 | $9.58 | $9.47 | $9.52 | $9.47 | 5,733,990 |
| 2021-08-25 | $9.57 | $9.62 | $9.52 | $9.52 | $9.47 | 5,045,290 |
| 2021-08-24 | $9.55 | $9.57 | $9.43 | $9.56 | $9.51 | 8,299,130 |
| 2021-08-23 | $9.24 | $9.58 | $9.23 | $9.46 | $9.41 | 9,686,900 |
| 2021-08-20 | $9.26 | $9.38 | $9.22 | $9.24 | $9.19 | 6,477,760 |
| 2021-08-19 | $9.38 | $9.40 | $9.23 | $9.26 | $9.21 | 6,882,510 |
| 2021-08-18 | $9.41 | $9.45 | $9.32 | $9.38 | $9.33 | 7,479,000 |
| 2021-08-17 | $9.80 | $9.85 | $9.41 | $9.48 | $9.43 | 14,247,040 |
| 2021-08-16 | $9.42 | $9.49 | $9.36 | $9.43 | $9.38 | 4,955,520 |
| 2021-08-13 | $9.51 | $9.56 | $9.41 | $9.45 | $9.40 | 5,801,700 |
| 2021-08-12 | $9.51 | $9.68 | $9.48 | $9.56 | $9.51 | 8,677,800 |
| 2021-08-11 | $9.52 | $9.63 | $9.47 | $9.51 | $9.46 | 7,139,490 |
| 2021-08-10 | $9.38 | $9.58 | $9.36 | $9.52 | $9.47 | 7,584,260 |
| 2021-08-09 | $9.40 | $9.47 | $9.32 | $9.41 | $9.36 | 8,145,180 |
| 2021-08-06 | $9.40 | $9.50 | $9.35 | $9.49 | $9.44 | 5,440,940 |
| 2021-08-05 | $9.46 | $9.51 | $9.40 | $9.43 | $9.38 | 5,662,700 |
| 2021-08-04 | $9.56 | $9.58 | $9.47 | $9.51 | $9.46 | 7,243,830 |
| 2021-08-03 | $9.40 | $9.68 | $9.36 | $9.65 | $9.60 | 13,650,640 |
| 2021-08-02 | $9.18 | $9.43 | $9.12 | $9.37 | $9.32 | 9,208,830 |
| 2021-07-30 | $9.25 | $9.27 | $9.13 | $9.19 | $9.14 | 5,396,300 |
| 2021-07-29 | $9.25 | $9.30 | $9.18 | $9.25 | $9.20 | 5,332,450 |
| 2021-07-28 | $9.32 | $9.45 | $9.13 | $9.19 | $9.14 | 7,389,480 |
| 2021-07-27 | $9.18 | $9.43 | $9.18 | $9.35 | $9.30 | 9,061,200 |
| 2021-07-26 | $9.42 | $9.42 | $9.17 | $9.19 | $9.14 | 8,393,800 |
| 2021-07-23 | $9.49 | $9.56 | $9.39 | $9.40 | $9.35 | 7,608,970 |
| 2021-07-22 | $9.58 | $9.61 | $9.49 | $9.50 | $9.45 | 7,945,440 |
| 2021-07-21 | $9.55 | $9.71 | $9.51 | $9.60 | $9.55 | 7,087,410 |
| 2021-07-20 | $9.58 | $9.65 | $9.46 | $9.50 | $9.45 | 5,147,920 |
| 2021-07-19 | $9.56 | $9.65 | $9.42 | $9.64 | $9.59 | 6,500,000 |
| 2021-07-16 | $9.52 | $9.59 | $9.49 | $9.55 | $9.50 | 5,485,680 |
| 2021-07-15 | $9.71 | $9.79 | $9.51 | $9.52 | $9.47 | 7,646,320 |
| 2021-07-14 | $9.75 | $9.85 | $9.68 | $9.69 | $9.64 | 8,428,500 |
| 2021-07-13 | $9.78 | $10.03 | $9.75 | $9.83 | $9.78 | 13,028,330 |
| 2021-07-12 | $9.51 | $9.78 | $9.51 | $9.74 | $9.69 | 13,236,740 |
| 2021-07-09 | $9.60 | $9.61 | $9.45 | $9.49 | $9.44 | 8,131,250 |
| 2021-07-08 | $9.57 | $9.72 | $9.42 | $9.63 | $9.58 | 13,014,360 |
| 2021-07-07 | $9.63 | $9.66 | $9.48 | $9.55 | $9.50 | 10,625,460 |
| 2021-07-06 | $9.85 | $9.87 | $9.61 | $9.66 | $9.61 | 8,830,090 |
| 2021-07-05 | $9.88 | $10.04 | $9.79 | $9.83 | $9.78 | 7,985,520 |
| 2021-07-02 | $9.64 | $9.81 | $9.63 | $9.77 | $9.72 | 7,384,130 |
| 2021-07-01 | $9.82 | $9.92 | $9.60 | $9.67 | $9.62 | 8,974,510 |
| 2021-06-30 | $9.82 | $9.84 | $9.65 | $9.78 | $9.73 | 6,850,000 |
| 2021-06-29 | $10.00 | $10.05 | $9.70 | $9.71 | $9.66 | 9,377,720 |
| 2021-06-28 | $9.90 | $10.10 | $9.84 | $10.00 | $9.95 | 11,994,170 |
| 2021-06-25 | $9.96 | $9.97 | $9.77 | $9.92 | $9.87 | 10,871,870 |
| 2021-06-24 | $10.06 | $10.11 | $9.91 | $9.91 | $9.86 | 10,374,670 |
| 2021-06-23 | $10.12 | $10.16 | $9.95 | $10.07 | $10.02 | 11,216,470 |
| 2021-06-22 | $10.19 | $10.24 | $10.03 | $10.16 | $10.10 | 10,932,270 |
| 2021-06-21 | $10.08 | $10.30 | $10.03 | $10.24 | $10.18 | 9,988,680 |
| 2021-06-18 | $10.22 | $10.26 | $10.09 | $10.16 | $10.10 | 9,555,830 |
| 2021-06-17 | $10.09 | $10.31 | $10.06 | $10.29 | $10.23 | 11,214,250 |
| 2021-06-16 | $10.28 | $10.39 | $10.06 | $10.10 | $10.05 | 11,540,910 |
| 2021-06-15 | $10.50 | $10.58 | $10.29 | $10.30 | $10.24 | 14,217,120 |
| 2021-06-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.50 | 0 |
| 2021-06-11 | $10.93 | $10.95 | $10.52 | $10.56 | $10.50 | 24,782,640 |
| 2021-06-10 | $10.69 | $11.08 | $10.59 | $10.91 | $10.85 | 33,483,870 |
| 2021-06-09 | $10.85 | $10.98 | $10.57 | $10.67 | $10.61 | 24,016,790 |
| 2021-06-08 | $10.42 | $11.30 | $10.21 | $10.90 | $10.84 | 44,593,020 |
| 2021-06-07 | $10.10 | $10.62 | $10.08 | $10.30 | $10.24 | 22,830,260 |
| 2021-06-04 | $10.01 | $10.48 | $10.01 | $10.08 | $10.03 | 21,404,560 |
| 2021-06-03 | $10.01 | $10.48 | $10.00 | $10.10 | $10.05 | 36,233,230 |
| 2021-06-02 | $10.40 | $10.91 | $10.27 | $10.43 | $10.37 | 62,475,040 |
| 2021-06-01 | $9.36 | $10.10 | $9.29 | $9.92 | $9.87 | 25,828,540 |
| 2021-05-31 | $9.20 | $9.40 | $9.18 | $9.38 | $9.33 | 9,278,310 |
| 2021-05-28 | $9.26 | $9.27 | $9.19 | $9.20 | $9.15 | 5,250,480 |
| 2021-05-27 | $9.24 | $9.35 | $9.22 | $9.25 | $9.20 | 5,360,430 |
| 2021-05-26 | $9.30 | $9.35 | $9.22 | $9.24 | $9.19 | 6,887,770 |
| 2021-05-25 | $9.18 | $9.30 | $9.13 | $9.30 | $9.25 | 7,428,750 |
| 2021-05-24 | $9.10 | $9.28 | $9.07 | $9.19 | $9.14 | 6,406,000 |
| 2021-05-21 | $9.10 | $9.13 | $9.05 | $9.11 | $9.06 | 3,359,150 |
| 2021-05-20 | $9.18 | $9.19 | $9.05 | $9.08 | $9.03 | 3,750,080 |
| 2021-05-19 | $9.20 | $9.21 | $9.13 | $9.15 | $9.10 | 5,466,100 |
| 2021-05-18 | $9.10 | $9.35 | $9.03 | $9.29 | $9.24 | 8,087,600 |
| 2021-05-17 | $9.15 | $9.24 | $9.07 | $9.09 | $9.04 | 5,763,000 |
| 2021-05-14 | $9.12 | $9.19 | $9.07 | $9.16 | $9.11 | 5,336,030 |
| 2021-05-13 | $8.99 | $9.21 | $8.98 | $9.10 | $9.05 | 6,373,780 |
| 2021-05-12 | $9.00 | $9.08 | $8.94 | $9.06 | $9.01 | 4,928,890 |
| 2021-05-11 | $8.81 | $9.00 | $8.78 | $9.00 | $8.95 | 8,619,560 |
| 2021-05-10 | $9.18 | $9.23 | $8.86 | $8.93 | $8.88 | 16,801,330 |
| 2021-05-07 | $9.24 | $9.32 | $9.16 | $9.18 | $9.13 | 7,682,700 |
| 2021-05-06 | $9.27 | $9.38 | $9.21 | $9.26 | $9.21 | 9,215,990 |
| 2021-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
| 2021-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
| 2021-04-30 | $9.38 | $9.39 | $9.23 | $9.27 | $9.22 | 6,510,110 |
| 2021-04-29 | $9.55 | $9.58 | $9.33 | $9.36 | $9.31 | 12,419,500 |
| 2021-04-28 | $9.26 | $9.74 | $9.23 | $9.67 | $9.62 | 15,196,030 |
| 2021-04-27 | $9.27 | $9.37 | $9.24 | $9.26 | $9.21 | 5,393,470 |
| 2021-04-26 | $9.40 | $9.60 | $9.30 | $9.31 | $9.26 | 8,527,490 |
| 2021-04-23 | $9.36 | $9.39 | $9.19 | $9.27 | $9.22 | 5,944,910 |
| 2021-04-22 | $9.42 | $9.47 | $9.37 | $9.37 | $9.32 | 4,669,930 |
| 2021-04-21 | $9.50 | $9.56 | $9.39 | $9.44 | $9.39 | 5,533,540 |
| 2021-04-20 | $9.62 | $9.77 | $9.53 | $9.55 | $9.50 | 10,182,080 |
| 2021-04-19 | $9.41 | $9.72 | $9.41 | $9.69 | $9.64 | 15,382,910 |
| 2021-04-16 | $9.15 | $9.37 | $9.14 | $9.35 | $9.30 | 7,376,020 |
| 2021-04-15 | $9.13 | $9.15 | $9.05 | $9.14 | $9.09 | 4,230,050 |
| 2021-04-14 | $9.13 | $9.17 | $9.08 | $9.15 | $9.10 | 2,967,860 |
| 2021-04-13 | $9.18 | $9.19 | $9.08 | $9.12 | $9.07 | 3,527,160 |
| 2021-04-12 | $9.20 | $9.22 | $9.13 | $9.17 | $9.12 | 4,113,400 |
| 2021-04-09 | $9.25 | $9.25 | $9.17 | $9.22 | $9.17 | 3,370,950 |
| 2021-04-08 | $9.28 | $9.33 | $9.20 | $9.22 | $9.17 | 5,461,440 |
| 2021-04-07 | $9.32 | $9.32 | $9.23 | $9.29 | $9.24 | 4,227,920 |
| 2021-04-06 | $9.27 | $9.41 | $9.21 | $9.32 | $9.27 | 5,349,610 |
| 2021-04-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.19 | 0 |
| 2021-04-02 | $9.23 | $9.31 | $9.18 | $9.24 | $9.19 | 3,537,180 |
| 2021-04-01 | $9.24 | $9.26 | $9.19 | $9.22 | $9.17 | 3,629,220 |
| 2021-03-31 | $9.20 | $9.29 | $9.19 | $9.25 | $9.20 | 3,105,710 |
| 2021-03-30 | $9.44 | $9.44 | $9.23 | $9.24 | $9.19 | 4,933,100 |
| 2021-03-29 | $9.49 | $9.54 | $9.39 | $9.40 | $9.35 | 5,972,880 |
| 2021-03-26 | $9.46 | $9.55 | $9.39 | $9.50 | $9.45 | 6,936,760 |
| 2021-03-25 | $9.40 | $9.50 | $9.35 | $9.46 | $9.41 | 5,380,030 |
| 2021-03-24 | $9.30 | $9.43 | $9.30 | $9.38 | $9.33 | 5,174,910 |
| 2021-03-23 | $9.25 | $9.45 | $9.25 | $9.40 | $9.35 | 8,070,240 |
| 2021-03-22 | $9.20 | $9.29 | $9.11 | $9.28 | $9.23 | 5,748,110 |
| 2021-03-19 | $9.20 | $9.26 | $9.16 | $9.20 | $9.15 | 5,343,090 |
| 2021-03-18 | $9.34 | $9.39 | $9.26 | $9.27 | $9.22 | 5,092,510 |
| 2021-03-17 | $9.37 | $9.38 | $9.27 | $9.37 | $9.32 | 4,479,650 |
| 2021-03-16 | $9.34 | $9.41 | $9.30 | $9.37 | $9.32 | 3,641,440 |
| 2021-03-15 | $9.39 | $9.39 | $9.25 | $9.33 | $9.28 | 6,085,840 |
| 2021-03-12 | $9.53 | $9.53 | $9.32 | $9.37 | $9.32 | 4,698,410 |
| 2021-03-11 | $9.40 | $9.49 | $9.33 | $9.48 | $9.43 | 5,158,610 |
| 2021-03-10 | $9.60 | $9.68 | $9.36 | $9.36 | $9.31 | 5,234,060 |
| 2021-03-09 | $9.70 | $9.78 | $9.48 | $9.55 | $9.50 | 6,755,120 |
| 2021-03-08 | $9.82 | $9.98 | $9.70 | $9.70 | $9.65 | 7,918,410 |
| 2021-03-05 | $9.66 | $9.84 | $9.64 | $9.81 | $9.76 | 5,889,280 |
| 2021-03-04 | $9.76 | $9.79 | $9.65 | $9.71 | $9.66 | 5,703,940 |
| 2021-03-03 | $9.76 | $9.85 | $9.71 | $9.79 | $9.74 | 5,285,580 |
| 2021-03-02 | $9.83 | $9.85 | $9.68 | $9.78 | $9.73 | 5,748,570 |
| 2021-03-01 | $9.78 | $9.89 | $9.78 | $9.82 | $9.77 | 5,762,580 |
| 2021-02-26 | $9.75 | $9.86 | $9.67 | $9.75 | $9.70 | 6,975,950 |
| 2021-02-25 | $10.05 | $10.08 | $9.76 | $9.77 | $9.72 | 6,752,410 |
| 2021-02-24 | $9.96 | $10.18 | $9.87 | $9.98 | $9.93 | 10,311,040 |
| 2021-02-23 | $9.77 | $10.13 | $9.67 | $9.98 | $9.93 | 12,997,600 |
| 2021-02-22 | $9.88 | $10.04 | $9.81 | $9.81 | $9.76 | 8,890,660 |
| 2021-02-19 | $9.67 | $9.92 | $9.58 | $9.90 | $9.85 | 10,292,470 |
| 2021-02-18 | $9.40 | $9.78 | $9.40 | $9.68 | $9.63 | 10,213,590 |
| 2021-02-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
| 2021-02-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
| 2021-02-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
| 2021-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
| 2021-02-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
| 2021-02-10 | $9.11 | $9.31 | $9.07 | $9.30 | $9.25 | 9,134,100 |
| 2021-02-09 | $9.09 | $9.18 | $9.06 | $9.10 | $9.05 | 5,662,990 |
| 2021-02-08 | $8.98 | $9.17 | $8.96 | $9.06 | $9.01 | 5,447,500 |
| 2021-02-05 | $9.26 | $9.34 | $9.03 | $9.08 | $9.03 | 6,389,970 |
| 2021-02-04 | $9.31 | $9.40 | $9.17 | $9.20 | $9.15 | 7,333,460 |
| 2021-02-03 | $9.62 | $9.63 | $9.35 | $9.37 | $9.32 | 7,446,900 |
| 2021-02-02 | $9.71 | $9.75 | $9.60 | $9.60 | $9.55 | 6,032,850 |
| 2021-02-01 | $9.70 | $9.83 | $9.62 | $9.75 | $9.70 | 6,089,630 |
| 2021-01-29 | $9.93 | $9.98 | $9.60 | $9.67 | $9.62 | 8,309,620 |
| 2021-01-28 | $9.92 | $10.06 | $9.76 | $9.98 | $9.93 | 14,697,730 |
| 2021-01-27 | $9.34 | $10.29 | $9.30 | $10.13 | $10.07 | 31,722,930 |
| 2021-01-26 | $9.41 | $9.55 | $9.29 | $9.35 | $9.30 | 6,810,400 |
| 2021-01-25 | $9.66 | $9.66 | $9.35 | $9.43 | $9.38 | 9,256,050 |
| 2021-01-22 | $9.81 | $9.81 | $9.54 | $9.72 | $9.67 | 8,137,660 |
| 2021-01-21 | $9.74 | $9.91 | $9.70 | $9.82 | $9.77 | 8,173,690 |
| 2021-01-20 | $9.76 | $9.85 | $9.71 | $9.77 | $9.72 | 5,514,030 |
| 2021-01-19 | $9.81 | $9.87 | $9.75 | $9.76 | $9.71 | 8,249,270 |
| 2021-01-18 | $9.58 | $9.87 | $9.58 | $9.81 | $9.76 | 7,507,180 |
| 2021-01-15 | $9.60 | $9.79 | $9.58 | $9.66 | $9.61 | 6,248,920 |
| 2021-01-14 | $9.50 | $9.72 | $9.48 | $9.61 | $9.56 | 8,671,120 |
| 2021-01-13 | $9.61 | $9.65 | $9.37 | $9.50 | $9.45 | 9,052,110 |
| 2021-01-12 | $9.70 | $9.76 | $9.53 | $9.61 | $9.56 | 7,589,000 |
| 2021-01-11 | $9.70 | $9.90 | $9.70 | $9.72 | $9.67 | 10,594,470 |
| 2021-01-08 | $9.65 | $9.79 | $9.32 | $9.69 | $9.64 | 11,599,210 |
| 2021-01-07 | $9.98 | $9.98 | $9.46 | $9.69 | $9.64 | 19,935,320 |
| 2021-01-06 | $10.10 | $10.11 | $9.98 | $10.03 | $9.98 | 7,289,820 |
| 2021-01-05 | $10.15 | $10.20 | $10.02 | $10.13 | $10.07 | 10,079,380 |
| 2021-01-04 | $10.41 | $10.41 | $10.09 | $10.21 | $10.15 | 13,677,470 |
| 2021-01-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.35 | 0 |
| 2020-12-31 | $10.34 | $10.44 | $10.20 | $10.41 | $10.35 | 7,726,560 |
| 2020-12-30 | $10.35 | $10.43 | $10.24 | $10.29 | $10.23 | 5,709,850 |
| 2020-12-29 | $10.15 | $10.39 | $10.10 | $10.25 | $10.19 | 6,657,860 |
| 2020-12-28 | $10.24 | $10.24 | $9.97 | $10.12 | $10.06 | 9,559,370 |
| 2020-12-25 | $10.14 | $10.30 | $10.13 | $10.22 | $10.16 | 5,209,000 |
| 2020-12-24 | $10.46 | $10.47 | $10.11 | $10.14 | $10.08 | 10,803,170 |
| 2020-12-23 | $10.55 | $10.66 | $10.35 | $10.44 | $10.38 | 9,099,870 |
| 2020-12-22 | $10.98 | $10.98 | $10.53 | $10.56 | $10.50 | 12,210,500 |
| 2020-12-21 | $10.94 | $11.07 | $10.82 | $10.99 | $10.93 | 5,264,160 |
| 2020-12-18 | $11.04 | $11.06 | $10.89 | $10.94 | $10.88 | 4,783,880 |
| 2020-12-17 | $10.94 | $11.06 | $10.86 | $11.01 | $10.95 | 6,268,550 |
| 2020-12-16 | $11.16 | $11.16 | $10.92 | $10.93 | $10.87 | 5,720,470 |
| 2020-12-15 | $11.05 | $11.20 | $10.93 | $11.18 | $11.12 | 6,803,680 |
| 2020-12-14 | $10.97 | $11.09 | $10.90 | $11.08 | $11.02 | 5,047,070 |
| 2020-12-11 | $11.08 | $11.20 | $10.90 | $10.95 | $10.89 | 9,125,640 |
| 2020-12-10 | $10.94 | $11.16 | $10.88 | $11.08 | $11.02 | 6,554,570 |
| 2020-12-09 | $11.16 | $11.28 | $10.99 | $11.00 | $10.94 | 8,477,300 |
| 2020-12-08 | $11.19 | $11.28 | $11.10 | $11.12 | $11.06 | 5,157,890 |
| 2020-12-07 | $11.33 | $11.33 | $11.15 | $11.15 | $11.09 | 6,062,710 |
| 2020-12-04 | $11.35 | $11.37 | $11.18 | $11.33 | $11.27 | 5,751,360 |
| 2020-12-03 | $11.36 | $11.47 | $11.27 | $11.38 | $11.32 | 6,557,610 |
| 2020-12-02 | $11.32 | $11.49 | $11.22 | $11.38 | $11.32 | 7,876,360 |
| 2020-12-01 | $11.06 | $11.40 | $11.06 | $11.34 | $11.28 | 11,570,870 |
| 2020-11-30 | $11.08 | $11.29 | $11.07 | $11.10 | $11.04 | 14,793,180 |
| 2020-11-27 | $11.40 | $11.52 | $11.30 | $11.43 | $11.37 | 5,326,460 |
| 2020-11-26 | $11.59 | $11.66 | $11.39 | $11.41 | $11.35 | 7,945,620 |
| 2020-11-25 | $11.49 | $11.84 | $11.48 | $11.58 | $11.52 | 12,074,170 |
| 2020-11-24 | $11.60 | $11.66 | $11.49 | $11.50 | $11.44 | 6,367,640 |
| 2020-11-23 | $11.66 | $11.71 | $11.40 | $11.58 | $11.52 | 9,446,340 |
| 2020-11-20 | $11.48 | $11.64 | $11.40 | $11.59 | $11.53 | 8,030,240 |
| 2020-11-19 | $11.27 | $11.57 | $11.23 | $11.49 | $11.43 | 11,691,140 |
| 2020-11-18 | $11.25 | $11.32 | $11.17 | $11.27 | $11.21 | 7,815,050 |
| 2020-11-17 | $11.25 | $11.29 | $11.13 | $11.29 | $11.23 | 5,430,360 |
| 2020-11-16 | $11.21 | $11.29 | $11.10 | $11.28 | $11.22 | 5,667,870 |
| 2020-11-13 | $11.12 | $11.30 | $11.02 | $11.24 | $11.18 | 5,252,970 |
| 2020-11-12 | $11.10 | $11.31 | $11.05 | $11.18 | $11.12 | 7,362,940 |
| 2020-11-11 | $11.16 | $11.16 | $10.98 | $11.11 | $11.05 | 6,871,710 |
| 2020-11-10 | $11.34 | $11.37 | $11.09 | $11.16 | $11.10 | 8,635,300 |
| 2020-11-09 | $11.14 | $11.40 | $11.13 | $11.32 | $11.26 | 11,689,290 |
| 2020-11-06 | $11.21 | $11.24 | $11.00 | $11.07 | $11.01 | 7,569,540 |
| 2020-11-05 | $11.21 | $11.25 | $11.07 | $11.22 | $11.16 | 8,140,160 |
| 2020-11-04 | $11.16 | $11.23 | $11.06 | $11.15 | $11.09 | 7,270,920 |
| 2020-11-03 | $10.90 | $11.21 | $10.88 | $11.14 | $11.08 | 9,779,880 |
| 2020-11-02 | $11.21 | $11.40 | $10.81 | $10.86 | $10.80 | 21,212,120 |
| 2020-10-30 | $11.81 | $11.83 | $11.37 | $11.39 | $11.33 | 10,556,990 |
| 2020-10-29 | $11.75 | $11.85 | $11.67 | $11.75 | $11.69 | 6,444,350 |
| 2020-10-28 | $11.83 | $11.83 | $11.52 | $11.81 | $11.75 | 9,020,600 |
| 2020-10-27 | $11.86 | $11.92 | $11.65 | $11.82 | $11.76 | 8,196,440 |
| 2020-10-26 | $11.88 | $11.96 | $11.75 | $11.95 | $11.88 | 7,793,100 |
| 2020-10-23 | $12.04 | $12.10 | $11.86 | $11.89 | $11.83 | 6,846,460 |
| 2020-10-22 | $11.92 | $12.10 | $11.82 | $12.00 | $11.93 | 7,450,720 |
| 2020-10-21 | $12.21 | $12.21 | $11.90 | $11.94 | $11.87 | 10,626,800 |
| 2020-10-20 | $12.10 | $12.23 | $12.04 | $12.22 | $12.15 | 8,162,700 |
| 2020-10-19 | $12.45 | $12.53 | $12.10 | $12.12 | $12.05 | 16,371,260 |
| 2020-10-16 | $12.36 | $12.45 | $12.27 | $12.45 | $12.38 | 12,066,240 |
| 2020-10-15 | $12.56 | $12.57 | $12.26 | $12.37 | $12.30 | 13,909,160 |
| 2020-10-14 | $12.67 | $12.75 | $12.47 | $12.53 | $12.46 | 14,447,320 |
| 2020-10-13 | $12.80 | $12.84 | $12.58 | $12.64 | $12.57 | 21,265,420 |
| 2020-10-12 | $12.81 | $12.96 | $12.66 | $12.86 | $12.79 | 28,910,620 |
| 2020-10-09 | $12.60 | $12.77 | $12.51 | $12.62 | $12.55 | 21,475,050 |
| 2020-10-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-10-07 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-10-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-10-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-10-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-10-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.30 | 0 |
| 2020-09-30 | $12.59 | $12.69 | $12.30 | $12.37 | $12.30 | 18,013,330 |
| 2020-09-29 | $12.15 | $12.89 | $12.09 | $12.59 | $12.52 | 34,499,220 |
| 2020-09-28 | $12.44 | $12.78 | $11.93 | $12.08 | $12.01 | 26,899,240 |
| 2020-09-25 | $12.23 | $12.36 | $12.15 | $12.25 | $12.18 | 11,661,150 |
| 2020-09-24 | $12.22 | $12.29 | $12.01 | $12.16 | $12.09 | 12,638,950 |
| 2020-09-23 | $12.34 | $12.52 | $12.28 | $12.38 | $12.31 | 12,282,210 |
| 2020-09-22 | $12.24 | $12.58 | $12.12 | $12.31 | $12.24 | 19,617,990 |
| 2020-09-21 | $12.30 | $12.44 | $12.23 | $12.29 | $12.22 | 10,969,750 |
| 2020-09-18 | $12.05 | $12.31 | $12.01 | $12.30 | $12.23 | 15,352,340 |
| 2020-09-17 | $11.77 | $12.11 | $11.73 | $12.05 | $11.98 | 14,950,440 |
| 2020-09-16 | $11.89 | $11.89 | $11.70 | $11.76 | $11.70 | 6,966,700 |
| 2020-09-15 | $11.95 | $12.01 | $11.81 | $11.87 | $11.81 | 7,381,250 |
| 2020-09-14 | $11.83 | $11.97 | $11.81 | $11.93 | $11.87 | 9,763,820 |
| 2020-09-11 | $11.67 | $11.85 | $11.50 | $11.82 | $11.76 | 8,683,180 |
| 2020-09-10 | $12.23 | $12.26 | $11.66 | $11.69 | $11.63 | 15,742,420 |
| 2020-09-09 | $12.31 | $12.41 | $12.05 | $12.11 | $12.04 | 18,659,430 |
| 2020-09-08 | $12.15 | $12.49 | $12.07 | $12.48 | $12.41 | 21,879,090 |
| 2020-09-07 | $12.05 | $12.38 | $12.05 | $12.09 | $12.02 | 17,371,950 |
| 2020-09-04 | $12.06 | $12.20 | $11.99 | $12.15 | $12.08 | 11,662,150 |
| 2020-09-03 | $12.22 | $12.30 | $12.12 | $12.25 | $12.18 | 11,720,450 |
| 2020-09-02 | $12.34 | $12.36 | $12.16 | $12.22 | $12.15 | 16,333,410 |
| 2020-09-01 | $11.94 | $12.34 | $11.88 | $12.32 | $12.25 | 23,234,190 |
| 2020-08-31 | $11.72 | $12.45 | $11.72 | $12.04 | $11.97 | 28,547,950 |
| 2020-08-28 | $11.53 | $11.68 | $11.41 | $11.65 | $11.59 | 9,907,800 |
| 2020-08-27 | $11.48 | $11.62 | $11.39 | $11.54 | $11.48 | 7,515,990 |
| 2020-08-26 | $11.80 | $11.82 | $11.40 | $11.42 | $11.36 | 11,715,940 |
| 2020-08-25 | $11.90 | $11.95 | $11.76 | $11.80 | $11.74 | 8,370,740 |
| 2020-08-24 | $11.89 | $11.93 | $11.76 | $11.87 | $11.81 | 8,810,600 |
| 2020-08-21 | $11.75 | $11.93 | $11.70 | $11.81 | $11.75 | 9,103,700 |
| 2020-08-20 | $11.73 | $11.83 | $11.66 | $11.70 | $11.64 | 9,134,100 |
| 2020-08-19 | $11.93 | $11.98 | $11.71 | $11.73 | $11.67 | 13,296,130 |
| 2020-08-18 | $12.00 | $12.04 | $11.85 | $11.88 | $11.82 | 14,461,460 |
| 2020-08-17 | $11.79 | $12.04 | $11.73 | $11.95 | $11.88 | 14,599,250 |
| 2020-08-14 | $11.58 | $11.79 | $11.58 | $11.76 | $11.70 | 9,190,760 |
| 2020-08-13 | $11.57 | $11.67 | $11.50 | $11.65 | $11.59 | 10,114,120 |
| 2020-08-12 | $11.70 | $11.79 | $11.27 | $11.57 | $11.51 | 26,062,430 |
| 2020-08-11 | $12.20 | $12.23 | $11.72 | $11.77 | $11.71 | 21,645,840 |
| 2020-08-10 | $12.24 | $12.37 | $12.14 | $12.23 | $12.16 | 15,244,330 |
| 2020-08-07 | $12.52 | $12.53 | $12.07 | $12.18 | $12.11 | 25,235,850 |
| 2020-08-06 | $12.32 | $12.71 | $12.12 | $12.56 | $12.49 | 34,577,240 |
| 2020-08-05 | $12.50 | $12.58 | $12.20 | $12.32 | $12.25 | 17,968,120 |
| 2020-08-04 | $12.42 | $12.48 | $12.15 | $12.18 | $12.11 | 16,970,600 |
| 2020-08-03 | $11.99 | $12.44 | $11.93 | $12.39 | $12.32 | 22,400,630 |
| 2020-07-31 | $11.91 | $12.12 | $11.83 | $11.99 | $11.92 | 13,285,580 |
| 2020-07-30 | $12.09 | $12.15 | $11.89 | $11.91 | $11.85 | 12,646,150 |
| 2020-07-29 | $11.76 | $12.11 | $11.70 | $12.07 | $12.00 | 16,021,320 |
| 2020-07-28 | $11.88 | $11.91 | $11.67 | $11.71 | $11.65 | 9,736,580 |
| 2020-07-27 | $11.79 | $11.90 | $11.66 | $11.74 | $11.68 | 10,945,300 |
| 2020-07-24 | $12.41 | $12.50 | $11.69 | $11.73 | $11.67 | 18,828,150 |
| 2020-07-23 | $12.63 | $12.79 | $12.15 | $12.42 | $12.35 | 17,929,220 |
| 2020-07-22 | $12.55 | $13.04 | $12.52 | $12.70 | $12.63 | 18,390,300 |
| 2020-07-21 | $12.49 | $12.69 | $12.38 | $12.65 | $12.58 | 15,272,610 |
| 2020-07-20 | $12.29 | $12.54 | $12.10 | $12.50 | $12.43 | 14,308,980 |
| 2020-07-17 | $12.30 | $12.44 | $12.05 | $12.17 | $12.10 | 16,038,150 |
| 2020-07-16 | $12.89 | $13.07 | $12.25 | $12.28 | $12.21 | 23,876,560 |
| 2020-07-15 | $13.68 | $13.73 | $12.91 | $12.92 | $12.85 | 31,961,400 |
| 2020-07-14 | $13.03 | $13.83 | $12.82 | $13.78 | $13.70 | 51,050,310 |
| 2020-07-13 | $12.92 | $13.10 | $12.81 | $13.03 | $12.96 | 25,322,350 |
| 2020-07-10 | $12.88 | $13.16 | $12.74 | $12.76 | $12.69 | 25,421,030 |
| 2020-07-09 | $12.70 | $13.24 | $12.70 | $12.94 | $12.87 | 31,797,670 |
| 2020-07-08 | $12.57 | $12.81 | $12.50 | $12.67 | $12.60 | 26,441,290 |
| 2020-07-07 | $12.73 | $12.91 | $12.53 | $12.60 | $12.53 | 28,601,590 |
| 2020-07-06 | $12.49 | $12.83 | $12.37 | $12.68 | $12.61 | 25,984,820 |
| 2020-07-03 | $12.13 | $12.45 | $12.08 | $12.31 | $12.24 | 20,715,970 |
| 2020-07-02 | $12.17 | $12.30 | $11.94 | $12.14 | $12.07 | 24,793,760 |
| 2020-07-01 | $11.79 | $12.45 | $11.62 | $12.11 | $12.04 | 34,858,670 |
| 2020-06-30 | $11.35 | $11.59 | $11.30 | $11.50 | $11.44 | 17,831,190 |
| 2020-06-29 | $11.34 | $11.39 | $11.14 | $11.16 | $11.10 | 8,372,820 |
| 2020-06-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.30 | 0 |
| 2020-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.30 | 0 |
| 2020-06-24 | $11.50 | $11.51 | $11.23 | $11.36 | $11.30 | 15,015,320 |
| 2020-06-23 | $11.18 | $11.63 | $11.03 | $11.48 | $11.42 | 24,606,490 |
| 2020-06-22 | $11.08 | $11.17 | $11.07 | $11.12 | $11.06 | 8,484,460 |
| 2020-06-19 | $11.08 | $11.11 | $11.00 | $11.08 | $11.02 | 8,889,720 |
| 2020-06-18 | $11.15 | $11.18 | $11.03 | $11.04 | $10.98 | 8,434,250 |
| 2020-06-17 | $11.20 | $11.25 | $11.04 | $11.15 | $11.09 | 13,267,470 |
| 2020-06-16 | $11.14 | $11.21 | $11.07 | $11.17 | $11.11 | 14,006,670 |
| 2020-06-15 | $10.83 | $11.25 | $10.75 | $11.09 | $11.03 | 17,204,500 |
| 2020-06-12 | $10.76 | $10.92 | $10.71 | $10.86 | $10.80 | 9,265,030 |
| 2020-06-11 | $10.78 | $11.09 | $10.76 | $10.91 | $10.85 | 14,163,640 |
| 2020-06-10 | $10.92 | $10.92 | $10.70 | $10.74 | $10.68 | 8,484,380 |
| 2020-06-09 | $10.92 | $10.94 | $10.83 | $10.89 | $10.83 | 5,865,590 |
| 2020-06-08 | $10.95 | $11.02 | $10.88 | $10.91 | $10.85 | 8,668,420 |
| 2020-06-05 | $11.02 | $11.02 | $10.83 | $10.88 | $10.82 | 6,484,570 |
| 2020-06-04 | $11.00 | $11.03 | $10.86 | $11.00 | $10.94 | 8,948,720 |
| 2020-06-03 | $10.96 | $11.05 | $10.91 | $10.93 | $10.87 | 10,086,300 |
| 2020-06-02 | $10.93 | $10.98 | $10.85 | $10.91 | $10.85 | 10,220,400 |
| 2020-06-01 | $10.71 | $10.97 | $10.60 | $10.93 | $10.87 | 12,212,080 |
| 2020-05-29 | $10.66 | $10.80 | $10.63 | $10.66 | $10.60 | 7,622,040 |
| 2020-05-28 | $10.70 | $10.76 | $10.58 | $10.68 | $10.62 | 6,469,450 |
| 2020-05-27 | $10.81 | $10.82 | $10.62 | $10.70 | $10.64 | 6,809,600 |
| 2020-05-26 | $10.79 | $10.90 | $10.74 | $10.84 | $10.78 | 8,818,530 |
| 2020-05-25 | $10.72 | $10.83 | $10.61 | $10.76 | $10.70 | 6,619,760 |
| 2020-05-22 | $10.72 | $10.89 | $10.68 | $10.72 | $10.66 | 6,588,270 |
| 2020-05-21 | $10.93 | $10.97 | $10.66 | $10.79 | $10.73 | 9,675,100 |
| 2020-05-20 | $11.10 | $11.11 | $10.81 | $10.86 | $10.80 | 9,861,030 |
| 2020-05-19 | $11.15 | $11.20 | $11.01 | $11.07 | $11.01 | 7,118,350 |
| 2020-05-18 | $11.24 | $11.24 | $10.95 | $11.08 | $11.02 | 8,537,730 |
| 2020-05-15 | $11.21 | $11.30 | $11.10 | $11.25 | $11.19 | 7,796,960 |
| 2020-05-14 | $11.31 | $11.42 | $11.10 | $11.15 | $11.09 | 8,727,720 |
| 2020-05-13 | $11.20 | $11.49 | $11.14 | $11.37 | $11.31 | 8,000,510 |
| 2020-05-12 | $11.43 | $11.47 | $11.10 | $11.24 | $11.18 | 8,239,990 |
| 2020-05-11 | $11.44 | $11.54 | $11.30 | $11.40 | $11.34 | 7,903,140 |
| 2020-05-08 | $11.23 | $11.52 | $11.21 | $11.38 | $11.32 | 10,294,280 |
| 2020-05-07 | $11.37 | $11.43 | $11.14 | $11.14 | $11.08 | 7,939,700 |
| 2020-05-06 | $10.95 | $11.38 | $10.89 | $11.35 | $11.29 | 10,399,090 |
| 2020-05-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2020-05-04 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2020-05-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.03 | 0 |
| 2020-04-30 | $10.70 | $11.16 | $10.70 | $11.09 | $11.03 | 16,344,930 |
| 2020-04-29 | $11.00 | $11.15 | $10.86 | $10.93 | $10.87 | 7,105,350 |
| 2020-04-28 | $11.21 | $11.26 | $10.69 | $11.03 | $10.97 | 10,404,820 |
| 2020-04-27 | $11.34 | $11.43 | $11.17 | $11.20 | $11.14 | 7,772,200 |
| 2020-04-24 | $11.57 | $11.65 | $11.26 | $11.30 | $11.24 | 8,513,550 |
| 2020-04-23 | $11.83 | $11.88 | $11.60 | $11.63 | $11.57 | 8,358,200 |
| 2020-04-22 | $11.71 | $11.88 | $11.60 | $11.82 | $11.76 | 10,386,130 |
| 2020-04-21 | $11.70 | $11.87 | $11.58 | $11.71 | $11.65 | 10,929,810 |
| 2020-04-20 | $11.59 | $11.78 | $11.47 | $11.72 | $11.66 | 10,571,680 |
| 2020-04-17 | $11.83 | $11.92 | $11.52 | $11.53 | $11.47 | 12,922,570 |
| 2020-04-16 | $11.46 | $11.78 | $11.34 | $11.73 | $11.67 | 11,204,930 |
| 2020-04-15 | $11.53 | $11.72 | $11.45 | $11.49 | $11.43 | 9,241,040 |
| 2020-04-14 | $11.43 | $11.54 | $11.36 | $11.52 | $11.46 | 7,574,350 |
| 2020-04-13 | $11.39 | $11.44 | $11.27 | $11.33 | $11.27 | 9,610,150 |
| 2020-04-10 | $12.05 | $12.06 | $11.55 | $11.56 | $11.50 | 18,760,270 |
| 2020-04-09 | $11.84 | $12.27 | $11.74 | $12.14 | $12.07 | 23,735,550 |
| 2020-04-08 | $11.65 | $11.88 | $11.65 | $11.75 | $11.69 | 12,842,910 |
| 2020-04-07 | $11.69 | $11.78 | $11.61 | $11.71 | $11.65 | 14,003,220 |
| 2020-04-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-04-03 | $11.50 | $11.54 | $11.40 | $11.48 | $11.42 | 8,010,190 |
| 2020-04-02 | $11.27 | $11.57 | $11.26 | $11.55 | $11.49 | 11,945,100 |
| 2020-04-01 | $11.58 | $11.72 | $11.27 | $11.31 | $11.25 | 12,161,330 |
| 2020-03-31 | $11.83 | $11.89 | $11.53 | $11.53 | $11.47 | 8,094,080 |
| 2020-03-30 | $12.01 | $12.05 | $11.59 | $11.72 | $11.66 | 10,888,950 |
| 2020-03-27 | $12.50 | $12.60 | $12.10 | $12.10 | $12.03 | 16,282,810 |
| 2020-03-26 | $12.18 | $12.70 | $12.14 | $12.41 | $12.34 | 19,866,980 |
| 2020-03-25 | $12.30 | $12.33 | $12.12 | $12.18 | $12.11 | 11,032,080 |
| 2020-03-24 | $11.99 | $12.10 | $11.77 | $12.07 | $12.00 | 12,837,310 |
| 2020-03-23 | $11.89 | $12.08 | $11.70 | $11.77 | $11.71 | 10,688,530 |
| 2020-03-20 | $12.11 | $12.45 | $11.97 | $12.20 | $12.13 | 15,386,790 |
| 2020-03-19 | $11.89 | $12.16 | $11.67 | $11.98 | $11.91 | 16,645,940 |
| 2020-03-18 | $12.20 | $12.46 | $11.87 | $11.90 | $11.84 | 17,625,040 |
| 2020-03-17 | $12.24 | $12.33 | $11.87 | $12.13 | $12.06 | 15,443,370 |
| 2020-03-16 | $12.82 | $12.99 | $11.97 | $12.05 | $11.98 | 20,813,120 |
| 2020-03-13 | $12.33 | $13.08 | $12.33 | $12.80 | $12.73 | 21,227,520 |
| 2020-03-12 | $13.10 | $13.44 | $12.88 | $13.09 | $13.02 | 15,476,900 |
| 2020-03-11 | $13.81 | $13.86 | $13.30 | $13.30 | $13.23 | 19,881,280 |
| 2020-03-10 | $13.46 | $13.86 | $13.04 | $13.82 | $13.74 | 27,101,550 |
| 2020-03-09 | $14.05 | $14.26 | $13.58 | $13.62 | $13.55 | 22,320,960 |
| 2020-03-06 | $14.12 | $14.38 | $13.98 | $14.34 | $14.26 | 19,756,660 |
| 2020-03-05 | $14.53 | $14.72 | $14.14 | $14.27 | $14.19 | 29,647,920 |
| 2020-03-04 | $14.77 | $14.87 | $13.90 | $14.36 | $14.28 | 41,702,680 |
| 2020-03-03 | $15.10 | $15.54 | $14.66 | $14.81 | $14.73 | 46,688,400 |
| 2020-03-02 | $14.10 | $14.65 | $13.80 | $14.49 | $14.41 | 32,526,900 |
| 2020-02-28 | $13.80 | $14.75 | $13.50 | $13.89 | $13.81 | 38,310,350 |
| 2020-02-27 | $14.38 | $14.90 | $14.15 | $14.38 | $14.30 | 34,141,220 |
| 2020-02-26 | $14.98 | $14.98 | $14.13 | $14.25 | $14.17 | 41,826,220 |
| 2020-02-25 | $14.34 | $15.44 | $14.05 | $15.20 | $15.12 | 58,222,260 |
| 2020-02-24 | $14.23 | $14.84 | $14.01 | $14.71 | $14.63 | 51,554,940 |
| 2020-02-21 | $13.19 | $14.16 | $13.19 | $13.82 | $13.74 | 45,527,570 |
| 2020-02-20 | $13.08 | $13.27 | $12.82 | $13.24 | $13.17 | 21,403,680 |
| 2020-02-19 | $13.46 | $13.46 | $13.07 | $13.10 | $13.03 | 24,026,450 |
| 2020-02-18 | $13.23 | $13.53 | $13.10 | $13.52 | $13.45 | 29,293,500 |
| 2020-02-17 | $13.02 | $13.27 | $12.96 | $13.25 | $13.18 | 23,133,140 |
| 2020-02-14 | $13.12 | $13.16 | $12.67 | $12.85 | $12.78 | 23,174,820 |
| 2020-02-13 | $13.30 | $13.49 | $12.92 | $13.02 | $12.95 | 30,639,310 |
| 2020-02-12 | $12.71 | $13.55 | $12.71 | $13.44 | $13.37 | 43,644,210 |
| 2020-02-11 | $12.95 | $13.01 | $12.55 | $12.65 | $12.58 | 21,642,160 |
| 2020-02-10 | $13.65 | $13.65 | $12.71 | $13.03 | $12.96 | 41,599,970 |
| 2020-02-07 | $12.88 | $12.95 | $12.51 | $12.72 | $12.65 | 34,337,340 |
| 2020-02-06 | $12.19 | $13.16 | $12.00 | $12.81 | $12.74 | 43,304,960 |
| 2020-02-05 | $11.12 | $12.08 | $11.03 | $11.96 | $11.89 | 30,831,040 |
| 2020-02-04 | $10.36 | $11.34 | $10.36 | $11.11 | $11.05 | 26,749,660 |
| 2020-02-03 | $10.35 | $10.58 | $10.33 | $10.33 | $10.27 | 13,772,400 |
| 2020-01-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-29 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.42 | 0 |
| 2020-01-23 | $11.89 | $11.94 | $11.08 | $11.48 | $11.42 | 28,373,220 |
| 2020-01-22 | $12.35 | $12.36 | $11.89 | $12.14 | $12.07 | 19,063,150 |
| 2020-01-21 | $12.22 | $12.45 | $12.21 | $12.29 | $12.22 | 11,600,090 |
| 2020-01-20 | $12.33 | $12.38 | $12.11 | $12.34 | $12.27 | 10,472,180 |
| 2020-01-17 | $12.48 | $12.53 | $12.24 | $12.31 | $12.24 | 12,656,770 |
| 2020-01-16 | $12.44 | $12.58 | $12.30 | $12.45 | $12.38 | 12,809,460 |
| 2020-01-15 | $11.98 | $12.68 | $11.95 | $12.41 | $12.34 | 27,370,400 |
| 2020-01-14 | $12.30 | $12.32 | $11.92 | $12.00 | $11.93 | 13,753,580 |
| 2020-01-13 | $12.11 | $12.20 | $11.90 | $12.20 | $12.13 | 14,323,940 |
| 2020-01-10 | $12.09 | $12.15 | $11.90 | $12.09 | $12.02 | 11,708,010 |
| 2020-01-09 | $11.68 | $12.34 | $11.67 | $12.07 | $12.00 | 20,948,410 |
| 2020-01-08 | $11.84 | $11.90 | $11.52 | $11.52 | $11.46 | 13,858,940 |
| 2020-01-07 | $11.67 | $11.94 | $11.67 | $11.94 | $11.87 | 14,467,430 |
| 2020-01-06 | $11.44 | $11.75 | $11.41 | $11.67 | $11.61 | 12,659,220 |
| 2020-01-03 | $11.51 | $11.58 | $11.39 | $11.53 | $11.47 | 7,499,850 |
| 2020-01-02 | $11.40 | $11.56 | $11.35 | $11.52 | $11.46 | 10,054,040 |
| 2020-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.29 | 0 |
| 2019-12-31 | $11.18 | $11.39 | $11.15 | $11.35 | $11.29 | 8,700,660 |
| 2019-12-30 | $11.10 | $11.27 | $10.93 | $11.18 | $11.12 | 8,293,680 |
| 2019-12-27 | $11.35 | $11.38 | $11.13 | $11.14 | $11.08 | 7,079,550 |
| 2019-12-26 | $11.29 | $11.33 | $11.21 | $11.33 | $11.27 | 5,390,400 |
| 2019-12-25 | $11.22 | $11.39 | $11.16 | $11.29 | $11.23 | 6,712,080 |
| 2019-12-24 | $11.16 | $11.26 | $11.08 | $11.22 | $11.16 | 5,522,550 |
| 2019-12-23 | $11.45 | $11.50 | $11.03 | $11.12 | $11.06 | 9,724,580 |
| 2019-12-20 | $11.82 | $11.82 | $11.44 | $11.49 | $11.43 | 10,225,950 |
| 2019-12-19 | $11.68 | $11.85 | $11.63 | $11.80 | $11.74 | 10,206,970 |
| 2019-12-18 | $11.67 | $11.87 | $11.57 | $11.68 | $11.62 | 11,676,760 |
| 2019-12-17 | $11.60 | $11.72 | $11.50 | $11.63 | $11.57 | 14,476,410 |
| 2019-12-16 | $11.39 | $11.53 | $11.33 | $11.53 | $11.47 | 11,419,000 |
| 2019-12-13 | $11.33 | $11.37 | $11.21 | $11.31 | $11.25 | 8,773,520 |
| 2019-12-12 | $11.27 | $11.34 | $11.18 | $11.24 | $11.18 | 7,383,910 |
| 2019-12-11 | $11.35 | $11.43 | $11.20 | $11.23 | $11.17 | 7,635,940 |
| 2019-12-10 | $11.12 | $11.38 | $11.07 | $11.35 | $11.29 | 12,232,600 |
| 2019-12-09 | $10.95 | $11.25 | $10.92 | $11.15 | $11.09 | 10,366,430 |
| 2019-12-06 | $10.91 | $10.94 | $10.82 | $10.94 | $10.88 | 5,149,050 |
| 2019-12-05 | $10.76 | $10.92 | $10.73 | $10.90 | $10.84 | 5,263,740 |
| 2019-12-04 | $10.67 | $10.78 | $10.65 | $10.76 | $10.70 | 3,527,250 |
| 2019-12-03 | $10.62 | $10.74 | $10.62 | $10.74 | $10.68 | 3,911,880 |
| 2019-12-02 | $10.62 | $10.73 | $10.61 | $10.66 | $10.60 | 3,321,880 |
| 2019-11-29 | $10.58 | $10.67 | $10.57 | $10.65 | $10.59 | 3,637,440 |
| 2019-11-28 | $10.59 | $10.68 | $10.55 | $10.59 | $10.53 | 3,291,200 |
| 2019-11-27 | $10.59 | $10.70 | $10.56 | $10.63 | $10.57 | 3,777,800 |
| 2019-11-26 | $10.67 | $10.72 | $10.60 | $10.61 | $10.55 | 4,656,690 |
| 2019-11-25 | $10.77 | $10.77 | $10.57 | $10.66 | $10.60 | 5,048,810 |
| 2019-11-22 | $10.99 | $11.11 | $10.68 | $10.78 | $10.72 | 8,675,210 |
| 2019-11-21 | $11.00 | $11.09 | $10.89 | $10.98 | $10.92 | 4,885,460 |
| 2019-11-20 | $11.07 | $11.24 | $11.02 | $11.04 | $10.98 | 5,953,920 |
| 2019-11-19 | $10.87 | $11.09 | $10.87 | $11.07 | $11.01 | 4,856,360 |
| 2019-11-18 | $10.83 | $10.94 | $10.80 | $10.86 | $10.80 | 4,511,600 |
| 2019-11-15 | $10.93 | $11.09 | $10.84 | $10.86 | $10.80 | 6,524,980 |
| 2019-11-14 | $10.92 | $11.03 | $10.90 | $10.97 | $10.91 | 4,428,980 |
| 2019-11-13 | $10.96 | $11.02 | $10.82 | $10.91 | $10.85 | 4,575,900 |
| 2019-11-12 | $11.02 | $11.04 | $10.85 | $10.96 | $10.90 | 4,868,190 |
| 2019-11-11 | $11.21 | $11.25 | $11.00 | $11.03 | $10.97 | 7,561,490 |
| 2019-11-08 | $11.45 | $11.49 | $11.26 | $11.28 | $11.22 | 7,917,800 |
| 2019-11-07 | $11.08 | $11.60 | $11.07 | $11.40 | $11.34 | 14,198,450 |
| 2019-11-06 | $11.25 | $11.29 | $11.01 | $11.06 | $11.00 | 6,619,250 |
| 2019-11-05 | $11.13 | $11.33 | $11.11 | $11.25 | $11.19 | 7,446,210 |
| 2019-11-04 | $11.13 | $11.34 | $11.11 | $11.13 | $11.07 | 8,084,000 |
| 2019-11-01 | $10.92 | $11.13 | $10.86 | $11.04 | $10.98 | 7,386,190 |
| 2019-10-31 | $11.10 | $11.21 | $10.97 | $11.00 | $10.94 | 7,282,590 |
| 2019-10-30 | $11.21 | $11.37 | $11.11 | $11.13 | $11.07 | 9,365,170 |
| 2019-10-29 | $11.74 | $11.79 | $11.28 | $11.28 | $11.22 | 19,940,710 |
| 2019-10-28 | $12.00 | $12.00 | $11.57 | $11.86 | $11.80 | 36,343,260 |
| 2019-10-25 | $10.96 | $11.03 | $10.83 | $10.99 | $10.93 | 5,019,190 |
| 2019-10-24 | $10.85 | $11.01 | $10.81 | $10.96 | $10.90 | 4,946,610 |
| 2019-10-23 | $10.90 | $10.95 | $10.83 | $10.90 | $10.84 | 4,269,910 |
| 2019-10-22 | $10.73 | $10.93 | $10.73 | $10.89 | $10.83 | 5,688,810 |
| 2019-10-21 | $10.94 | $10.94 | $10.65 | $10.74 | $10.68 | 5,714,080 |
| 2019-10-18 | $11.07 | $11.08 | $10.88 | $10.90 | $10.84 | 4,806,300 |
| 2019-10-17 | $10.90 | $11.07 | $10.88 | $11.02 | $10.96 | 4,850,390 |
| 2019-10-16 | $10.99 | $11.12 | $10.90 | $10.90 | $10.84 | 6,512,590 |
| 2019-10-15 | $11.23 | $11.23 | $10.98 | $11.03 | $10.97 | 5,663,890 |
| 2019-10-14 | $11.20 | $11.34 | $11.15 | $11.25 | $11.19 | 8,306,250 |
| 2019-10-11 | $11.14 | $11.17 | $11.00 | $11.09 | $11.03 | 5,745,400 |
| 2019-10-10 | $11.00 | $11.12 | $10.99 | $11.11 | $11.05 | 5,717,740 |
| 2019-10-09 | $10.89 | $11.00 | $10.81 | $11.00 | $10.94 | 4,932,270 |
| 2019-10-08 | $10.99 | $11.08 | $10.91 | $10.93 | $10.87 | 4,677,020 |
| 2019-10-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2019-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2019-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2019-10-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2019-10-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2019-09-30 | $11.16 | $11.24 | $10.95 | $10.95 | $10.89 | 7,282,700 |
| 2019-09-27 | $11.12 | $11.30 | $11.08 | $11.16 | $11.10 | 7,069,390 |
| 2019-09-26 | $11.55 | $11.58 | $11.07 | $11.07 | $11.01 | 10,167,670 |
| 2019-09-25 | $11.87 | $11.88 | $11.46 | $11.47 | $11.41 | 13,299,220 |
| 2019-09-24 | $11.97 | $12.10 | $11.86 | $11.95 | $11.88 | 9,432,100 |
| 2019-09-23 | $12.15 | $12.15 | $11.80 | $11.94 | $11.87 | 9,108,070 |
| 2019-09-20 | $12.17 | $12.29 | $12.05 | $12.13 | $12.06 | 11,557,710 |
| 2019-09-19 | $12.05 | $12.14 | $11.92 | $12.10 | $12.03 | 8,491,850 |
| 2019-09-18 | $12.09 | $12.12 | $11.82 | $11.95 | $11.88 | 8,751,700 |
| 2019-09-17 | $12.50 | $12.50 | $11.98 | $12.03 | $11.96 | 17,168,290 |
| 2019-09-16 | $12.37 | $12.61 | $12.28 | $12.55 | $12.48 | 15,142,390 |
| 2019-09-13 | $12.33 | $12.33 | $12.33 | $12.33 | $12.26 | 0 |
| 2019-09-12 | $12.44 | $12.44 | $12.20 | $12.33 | $12.26 | 11,028,930 |
| 2019-09-11 | $12.66 | $12.84 | $12.29 | $12.30 | $12.23 | 19,240,000 |
| 2019-09-10 | $12.78 | $13.17 | $12.41 | $12.55 | $12.48 | 31,212,960 |
| 2019-09-09 | $12.20 | $12.56 | $12.08 | $12.56 | $12.49 | 22,359,560 |
| 2019-09-06 | $12.07 | $12.27 | $11.91 | $12.03 | $11.96 | 15,098,560 |
| 2019-09-05 | $11.65 | $12.49 | $11.63 | $12.07 | $12.00 | 31,201,350 |
| 2019-09-04 | $11.41 | $11.71 | $11.36 | $11.69 | $11.63 | 20,071,130 |
| 2019-09-03 | $11.64 | $11.66 | $11.37 | $11.52 | $11.46 | 18,900,410 |
| 2019-09-02 | $11.26 | $11.79 | $11.23 | $11.68 | $11.62 | 22,865,740 |
| 2019-08-30 | $11.33 | $11.77 | $11.15 | $11.36 | $11.30 | 20,280,710 |
| 2019-08-29 | $11.22 | $11.50 | $11.19 | $11.31 | $11.25 | 12,180,360 |
| 2019-08-28 | $11.22 | $11.37 | $11.06 | $11.22 | $11.16 | 9,000,200 |
| 2019-08-27 | $11.24 | $11.45 | $11.21 | $11.29 | $11.23 | 15,070,060 |
| 2019-08-26 | $10.93 | $11.61 | $10.93 | $11.28 | $11.22 | 16,435,920 |
| 2019-08-23 | $11.08 | $11.16 | $10.88 | $11.03 | $10.97 | 7,191,030 |
| 2019-08-22 | $11.44 | $11.73 | $10.96 | $11.08 | $11.02 | 13,478,610 |
| 2019-08-21 | $11.10 | $11.38 | $10.99 | $11.32 | $11.26 | 11,319,210 |
| 2019-08-20 | $11.08 | $11.33 | $11.04 | $11.08 | $11.02 | 11,962,440 |
| 2019-08-19 | $10.75 | $11.17 | $10.70 | $11.09 | $11.03 | 16,165,580 |
| 2019-08-16 | $10.47 | $10.84 | $10.45 | $10.69 | $10.63 | 12,689,020 |
| 2019-08-15 | $10.07 | $10.56 | $10.01 | $10.54 | $10.48 | 9,870,070 |
| 2019-08-14 | $10.47 | $10.55 | $10.35 | $10.35 | $10.29 | 6,912,850 |
| 2019-08-13 | $10.36 | $10.44 | $10.20 | $10.27 | $10.21 | 5,867,540 |
| 2019-08-12 | $10.34 | $10.46 | $10.29 | $10.45 | $10.39 | 5,590,580 |
| 2019-08-09 | $10.46 | $10.57 | $10.28 | $10.33 | $10.27 | 6,839,150 |
| 2019-08-08 | $10.35 | $10.44 | $10.29 | $10.37 | $10.31 | 5,309,400 |
| 2019-08-07 | $10.35 | $10.45 | $10.28 | $10.28 | $10.22 | 5,369,060 |
| 2019-08-06 | $10.40 | $10.55 | $10.06 | $10.29 | $10.23 | 11,253,700 |
| 2019-08-05 | $10.76 | $10.95 | $10.56 | $10.58 | $10.52 | 10,456,480 |
| 2019-08-02 | $10.82 | $10.83 | $10.60 | $10.75 | $10.69 | 8,665,140 |
| 2019-08-01 | $11.09 | $11.24 | $10.93 | $10.97 | $10.91 | 10,801,120 |
| 2019-07-31 | $11.24 | $11.24 | $11.01 | $11.13 | $11.07 | 7,167,720 |
| 2019-07-30 | $11.20 | $11.35 | $11.18 | $11.24 | $11.18 | 10,343,790 |
| 2019-07-29 | $11.40 | $11.40 | $10.97 | $11.24 | $11.18 | 19,678,350 |
| 2019-07-26 | $12.24 | $12.24 | $11.18 | $11.49 | $11.43 | 29,916,810 |
| 2019-07-25 | $12.37 | $12.52 | $12.24 | $12.28 | $12.21 | 8,213,150 |
| 2019-07-24 | $12.30 | $12.55 | $12.25 | $12.41 | $12.34 | 7,704,870 |
| 2019-07-23 | $12.04 | $12.25 | $12.04 | $12.23 | $12.16 | 3,910,040 |
| 2019-07-22 | $12.34 | $12.35 | $12.05 | $12.08 | $12.01 | 5,019,760 |
| 2019-07-19 | $12.19 | $12.38 | $12.17 | $12.32 | $12.25 | 3,517,580 |
| 2019-07-18 | $12.29 | $12.29 | $12.12 | $12.15 | $12.08 | 4,840,000 |
| 2019-07-17 | $12.41 | $12.47 | $12.34 | $12.36 | $12.29 | 4,297,240 |
| 2019-07-16 | $12.39 | $12.55 | $12.34 | $12.41 | $12.34 | 3,860,540 |
| 2019-07-15 | $12.25 | $12.48 | $11.95 | $12.39 | $12.32 | 8,249,720 |
| 2019-07-12 | $12.20 | $12.32 | $12.16 | $12.20 | $12.13 | 3,800,100 |
| 2019-07-11 | $12.25 | $12.43 | $12.15 | $12.19 | $12.12 | 4,410,760 |
| 2019-07-10 | $12.10 | $12.39 | $12.10 | $12.20 | $12.13 | 3,425,290 |
| 2019-07-09 | $12.26 | $12.35 | $12.10 | $12.27 | $12.20 | 4,443,000 |
| 2019-07-08 | $12.78 | $12.78 | $12.26 | $12.26 | $12.19 | 9,106,230 |
| 2019-07-05 | $12.77 | $12.84 | $12.62 | $12.80 | $12.73 | 5,025,300 |
| 2019-07-04 | $12.84 | $12.91 | $12.70 | $12.75 | $12.68 | 5,754,810 |
| 2019-07-03 | $12.98 | $12.98 | $12.77 | $12.82 | $12.75 | 6,903,520 |
| 2019-07-02 | $13.24 | $13.27 | $12.92 | $12.99 | $12.92 | 9,517,600 |
| 2019-07-01 | $13.09 | $13.28 | $13.00 | $13.22 | $13.15 | 13,415,140 |
| 2019-06-28 | $12.97 | $13.03 | $12.70 | $12.82 | $12.75 | 8,313,780 |
| 2019-06-27 | $13.12 | $13.15 | $12.93 | $13.02 | $12.95 | 7,607,940 |
| 2019-06-26 | $12.98 | $13.13 | $12.93 | $13.03 | $12.96 | 5,311,830 |
| 2019-06-25 | $13.16 | $13.16 | $12.81 | $13.01 | $12.94 | 9,434,520 |
| 2019-06-24 | $13.20 | $13.35 | $13.01 | $13.17 | $13.10 | 10,168,040 |
| 2019-06-21 | $12.89 | $13.27 | $12.80 | $13.19 | $13.12 | 19,050,560 |
| 2019-06-20 | $12.59 | $12.95 | $12.50 | $12.80 | $12.73 | 13,097,630 |
| 2019-06-19 | $12.65 | $12.86 | $12.53 | $12.59 | $12.52 | 11,067,490 |
| 2019-06-18 | $12.42 | $12.48 | $12.25 | $12.35 | $12.28 | 4,708,670 |
| 2019-06-17 | $12.30 | $12.45 | $12.29 | $12.35 | $12.28 | 4,496,350 |
| 2019-06-14 | $12.64 | $12.83 | $12.33 | $12.33 | $12.26 | 9,857,640 |
| 2019-06-13 | $12.53 | $12.83 | $12.46 | $12.70 | $12.63 | 11,382,480 |
| 2019-06-12 | $12.59 | $12.68 | $12.45 | $12.52 | $12.45 | 7,124,680 |
| 2019-06-11 | $12.25 | $12.65 | $12.13 | $12.64 | $12.57 | 11,156,710 |
| 2019-06-10 | $12.10 | $12.33 | $12.10 | $12.21 | $12.14 | 4,915,020 |
| 2019-06-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.01 | 0 |
| 2019-06-06 | $12.33 | $12.40 | $12.02 | $12.08 | $12.01 | 5,644,790 |
| 2019-06-05 | $12.24 | $12.49 | $12.24 | $12.28 | $12.21 | 7,192,210 |
| 2019-06-04 | $12.49 | $12.54 | $12.10 | $12.21 | $12.14 | 8,817,690 |
| 2019-06-03 | $12.71 | $12.75 | $12.38 | $12.49 | $12.42 | 7,819,930 |
| 2019-05-31 | $12.53 | $12.72 | $12.47 | $12.51 | $12.44 | 7,526,340 |
| 2019-05-30 | $12.75 | $12.79 | $12.33 | $12.52 | $12.45 | 10,580,630 |
| 2019-05-29 | $12.80 | $12.97 | $12.75 | $12.82 | $12.75 | 8,560,990 |
| 2019-05-28 | $12.92 | $12.99 | $12.77 | $12.94 | $12.87 | 12,758,090 |
| 2019-05-27 | $12.53 | $13.04 | $12.42 | $12.97 | $12.90 | 14,774,280 |
| 2019-05-24 | $12.47 | $12.80 | $12.40 | $12.49 | $12.42 | 10,049,140 |
| 2019-05-23 | $13.20 | $13.20 | $12.62 | $12.68 | $12.61 | 18,103,710 |
| 2019-05-22 | $12.69 | $13.23 | $12.52 | $13.20 | $13.13 | 20,624,240 |
| 2019-05-21 | $12.30 | $12.97 | $12.20 | $12.74 | $12.67 | 16,375,470 |
| 2019-05-20 | $12.30 | $12.45 | $12.20 | $12.38 | $12.31 | 9,720,000 |
| 2019-05-17 | $12.67 | $12.76 | $12.14 | $12.19 | $12.12 | 13,407,330 |
| 2019-05-16 | $12.56 | $12.65 | $12.42 | $12.59 | $12.52 | 12,246,350 |
| 2019-05-15 | $12.61 | $12.65 | $12.45 | $12.59 | $12.52 | 11,017,680 |
| 2019-05-14 | $12.41 | $12.69 | $12.36 | $12.46 | $12.39 | 8,017,340 |
| 2019-05-13 | $12.60 | $12.84 | $12.45 | $12.52 | $12.45 | 10,673,780 |
| 2019-05-10 | $12.30 | $12.81 | $12.15 | $12.79 | $12.72 | 16,219,380 |
| 2019-05-09 | $12.25 | $12.44 | $12.12 | $12.15 | $12.08 | 9,956,900 |
| 2019-05-08 | $11.99 | $12.49 | $11.89 | $12.28 | $12.21 | 10,624,520 |
| 2019-05-07 | $12.44 | $12.45 | $12.00 | $12.23 | $12.16 | 11,336,700 |
| 2019-05-06 | $13.18 | $13.20 | $12.27 | $12.27 | $12.20 | 17,903,440 |
| 2019-05-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.56 | 0 |
| 2019-05-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.56 | 0 |
| 2019-05-01 | $13.63 | $13.63 | $13.63 | $13.63 | $13.56 | 0 |
| 2019-04-30 | $13.46 | $13.81 | $13.41 | $13.63 | $13.56 | 9,515,110 |
| 2019-04-29 | $13.88 | $14.05 | $13.25 | $13.51 | $13.44 | 14,450,810 |
| 2019-04-26 | $13.81 | $14.20 | $13.75 | $13.88 | $13.80 | 13,034,840 |
| 2019-04-25 | $14.46 | $14.59 | $13.82 | $13.83 | $13.75 | 13,598,170 |
| 2019-04-24 | $14.27 | $14.64 | $14.09 | $14.55 | $14.47 | 13,574,450 |
| 2019-04-23 | $14.41 | $14.50 | $14.09 | $14.17 | $14.09 | 10,916,200 |
| 2019-04-22 | $14.80 | $14.82 | $14.38 | $14.41 | $14.33 | 14,846,430 |
| 2019-04-19 | $14.58 | $14.92 | $14.54 | $14.82 | $14.74 | 13,448,840 |
| 2019-04-18 | $14.85 | $14.86 | $14.51 | $14.52 | $14.44 | 11,752,430 |
| 2019-04-17 | $14.82 | $15.07 | $14.77 | $14.80 | $14.72 | 17,636,600 |
| 2019-04-16 | $14.51 | $14.86 | $14.18 | $14.80 | $14.72 | 18,881,750 |
| 2019-04-15 | $15.00 | $15.22 | $14.58 | $14.59 | $14.51 | 21,349,690 |
| 2019-04-12 | $14.48 | $14.86 | $14.40 | $14.86 | $14.78 | 16,376,340 |
| 2019-04-11 | $14.75 | $14.90 | $14.44 | $14.46 | $14.38 | 17,274,280 |
| 2019-04-10 | $14.90 | $15.09 | $14.63 | $14.80 | $14.72 | 19,045,800 |
| 2019-04-09 | $15.01 | $15.26 | $14.80 | $14.98 | $14.90 | 16,602,760 |
| 2019-04-08 | $15.62 | $15.80 | $14.78 | $15.02 | $14.94 | 30,299,890 |
| 2019-04-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 0 |
| 2019-04-04 | $15.69 | $15.75 | $15.30 | $15.55 | $15.47 | 25,076,260 |
| 2019-04-03 | $15.30 | $15.66 | $15.11 | $15.45 | $15.37 | 24,754,570 |
| 2019-04-02 | $15.67 | $16.19 | $15.38 | $15.40 | $15.32 | 45,207,410 |
| 2019-04-01 | $15.08 | $15.60 | $15.07 | $15.58 | $15.50 | 41,769,510 |
| 2019-03-29 | $14.18 | $14.65 | $13.92 | $14.65 | $14.57 | 23,976,590 |
| 2019-03-28 | $14.45 | $14.72 | $14.10 | $14.13 | $14.05 | 20,972,450 |
| 2019-03-27 | $14.95 | $15.04 | $14.21 | $14.56 | $14.48 | 25,146,900 |
| 2019-03-26 | $14.90 | $15.64 | $14.88 | $14.91 | $14.83 | 41,456,870 |
| 2019-03-25 | $14.69 | $15.28 | $14.56 | $14.82 | $14.74 | 28,065,800 |
| 2019-03-22 | $15.11 | $15.15 | $14.56 | $15.05 | $14.97 | 33,551,400 |
| 2019-03-21 | $14.74 | $15.45 | $14.66 | $15.21 | $15.13 | 50,973,040 |
| 2019-03-20 | $15.06 | $15.15 | $14.25 | $14.90 | $14.82 | 44,232,010 |
| 2019-03-19 | $14.71 | $15.39 | $14.65 | $14.97 | $14.89 | 37,456,570 |
| 2019-03-18 | $14.71 | $14.84 | $14.45 | $14.76 | $14.68 | 28,582,440 |
| 2019-03-15 | $14.81 | $15.05 | $14.35 | $14.49 | $14.41 | 36,022,150 |
| 2019-03-14 | $14.66 | $15.00 | $14.03 | $14.79 | $14.71 | 48,350,100 |
| 2019-03-13 | $16.00 | $16.12 | $14.63 | $14.80 | $14.72 | 82,542,360 |
| 2019-03-12 | $15.88 | $16.49 | $15.68 | $16.25 | $16.16 | 80,996,280 |
| 2019-03-11 | $17.30 | $17.30 | $15.07 | $15.97 | $15.88 | 117,871,070 |
| 2019-03-08 | $16.00 | $17.27 | $15.45 | $16.74 | $16.65 | 122,105,150 |
| 2019-03-07 | $14.30 | $15.70 | $14.30 | $15.70 | $15.61 | 71,321,890 |
| 2019-03-06 | $13.71 | $14.53 | $13.02 | $14.27 | $14.19 | 53,143,310 |
| 2019-03-05 | $12.50 | $13.44 | $12.42 | $13.43 | $13.36 | 45,371,320 |
| 2019-03-04 | $12.51 | $12.96 | $12.17 | $12.60 | $12.53 | 45,129,780 |
| 2019-03-01 | $12.09 | $12.19 | $11.86 | $12.09 | $12.02 | 22,922,670 |
| 2019-02-28 | $12.50 | $12.68 | $12.03 | $12.11 | $12.04 | 24,138,600 |
| 2019-02-27 | $12.18 | $12.65 | $12.10 | $12.44 | $12.37 | 29,480,020 |
| 2019-02-26 | $12.17 | $12.72 | $11.80 | $12.29 | $12.22 | 38,820,870 |
| 2019-02-25 | $11.42 | $12.22 | $11.38 | $12.18 | $12.11 | 37,612,810 |
| 2019-02-22 | $10.91 | $11.35 | $10.90 | $11.33 | $11.27 | 19,041,830 |
| 2019-02-21 | $10.89 | $11.14 | $10.86 | $10.90 | $10.84 | 15,980,920 |
| 2019-02-20 | $11.10 | $11.12 | $10.85 | $10.94 | $10.88 | 14,123,800 |
| 2019-02-19 | $10.98 | $11.35 | $10.96 | $11.14 | $11.08 | 22,414,370 |
| 2019-02-18 | $10.70 | $11.05 | $10.66 | $10.98 | $10.92 | 22,023,570 |
| 2019-02-15 | $10.71 | $10.83 | $10.64 | $10.65 | $10.59 | 8,808,300 |
| 2019-02-14 | $10.74 | $10.77 | $10.62 | $10.70 | $10.64 | 12,751,200 |
| 2019-02-13 | $10.46 | $10.82 | $10.46 | $10.76 | $10.70 | 21,470,650 |
| 2019-02-12 | $10.55 | $10.63 | $10.39 | $10.46 | $10.40 | 13,280,150 |
| 2019-02-11 | $10.26 | $10.57 | $10.25 | $10.55 | $10.49 | 6,419,150 |
| 2019-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2019-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2019-02-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2019-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2019-02-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.19 | 0 |
| 2019-02-01 | $10.00 | $10.26 | $9.93 | $10.25 | $10.19 | 7,215,400 |
| 2019-01-31 | $10.02 | $10.12 | $9.82 | $9.88 | $9.83 | 9,152,130 |
| 2019-01-30 | $10.39 | $10.48 | $10.03 | $10.10 | $10.05 | 7,353,950 |
| 2019-01-29 | $10.86 | $10.89 | $10.31 | $10.36 | $10.30 | 9,574,680 |
| 2019-01-28 | $10.94 | $11.12 | $10.82 | $10.86 | $10.80 | 3,761,580 |
| 2019-01-25 | $11.03 | $11.04 | $10.88 | $10.90 | $10.84 | 3,909,000 |
| 2019-01-24 | $10.88 | $11.16 | $10.77 | $11.05 | $10.99 | 5,616,730 |
| 2019-01-23 | $10.97 | $10.97 | $10.76 | $10.78 | $10.72 | 3,129,610 |
| 2019-01-22 | $11.17 | $11.19 | $10.83 | $10.92 | $10.86 | 5,021,610 |
| 2019-01-21 | $11.08 | $11.21 | $11.08 | $11.17 | $11.11 | 4,059,720 |
| 2019-01-18 | $11.05 | $11.15 | $11.00 | $11.06 | $11.00 | 4,961,610 |
| 2019-01-17 | $11.35 | $11.35 | $11.03 | $11.05 | $10.99 | 7,955,770 |
| 2019-01-16 | $11.30 | $11.75 | $11.30 | $11.37 | $11.31 | 10,127,430 |
| 2019-01-15 | $11.27 | $11.36 | $11.14 | $11.35 | $11.29 | 5,496,590 |
| 2019-01-14 | $11.22 | $11.32 | $11.16 | $11.29 | $11.23 | 4,919,200 |
| 2019-01-11 | $11.19 | $11.25 | $11.05 | $11.24 | $11.18 | 6,499,550 |
| 2019-01-10 | $11.30 | $11.32 | $11.07 | $11.13 | $11.07 | 6,368,270 |
| 2019-01-09 | $11.34 | $11.46 | $11.21 | $11.25 | $11.19 | 9,005,510 |
| 2019-01-08 | $11.32 | $11.43 | $11.28 | $11.30 | $11.24 | 6,325,330 |
| 2019-01-07 | $11.35 | $11.50 | $11.27 | $11.36 | $11.30 | 8,338,180 |
| 2019-01-04 | $10.97 | $11.30 | $10.55 | $11.21 | $11.15 | 12,103,440 |
| 2019-01-03 | $11.49 | $11.66 | $10.83 | $10.87 | $10.81 | 12,216,450 |
| 2019-01-02 | $11.04 | $11.65 | $11.04 | $11.47 | $11.41 | 9,170,180 |
| 2019-01-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.49 | 0 |
| 2018-12-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.49 | 0 |
| 2018-12-28 | $11.64 | $11.91 | $11.51 | $11.55 | $11.49 | 10,532,830 |
| 2018-12-27 | $11.90 | $11.92 | $11.53 | $11.54 | $11.48 | 8,599,580 |
| 2018-12-26 | $11.84 | $11.92 | $11.71 | $11.73 | $11.67 | 7,206,930 |
| 2018-12-25 | $11.71 | $11.88 | $11.58 | $11.80 | $11.74 | 9,068,360 |
| 2018-12-24 | $11.58 | $11.90 | $11.55 | $11.86 | $11.80 | 11,870,370 |
| 2018-12-21 | $11.47 | $11.79 | $11.38 | $11.65 | $11.59 | 12,480,620 |
| 2018-12-20 | $11.22 | $11.53 | $11.22 | $11.48 | $11.42 | 6,017,900 |
| 2018-12-19 | $11.53 | $11.57 | $11.25 | $11.25 | $11.19 | 5,437,570 |
| 2018-12-18 | $11.20 | $11.57 | $11.20 | $11.51 | $11.45 | 6,706,100 |
| 2018-12-17 | $11.24 | $11.37 | $11.13 | $11.33 | $11.27 | 4,300,590 |
| 2018-12-14 | $11.56 | $11.57 | $11.22 | $11.25 | $11.19 | 5,494,450 |
| 2018-12-13 | $11.49 | $11.65 | $11.41 | $11.55 | $11.49 | 6,063,760 |
| 2018-12-12 | $11.45 | $11.55 | $11.38 | $11.45 | $11.39 | 5,465,790 |
| 2018-12-11 | $11.43 | $11.48 | $11.30 | $11.41 | $11.35 | 4,554,910 |
| 2018-12-10 | $11.21 | $11.44 | $11.12 | $11.40 | $11.34 | 6,752,290 |
| 2018-12-07 | $11.26 | $11.35 | $11.18 | $11.21 | $11.15 | 2,895,360 |
| 2018-12-06 | $11.20 | $11.33 | $11.10 | $11.18 | $11.12 | 5,341,790 |
| 2018-12-05 | $11.29 | $11.40 | $11.20 | $11.30 | $11.24 | 5,292,010 |
| 2018-12-04 | $11.44 | $11.49 | $11.36 | $11.43 | $11.37 | 5,879,800 |
| 2018-12-03 | $11.60 | $11.60 | $11.36 | $11.45 | $11.39 | 11,522,960 |
| 2018-11-30 | $10.94 | $11.29 | $10.85 | $11.27 | $11.21 | 6,173,550 |
| 2018-11-29 | $11.39 | $11.43 | $10.93 | $10.94 | $10.88 | 6,300,550 |
| 2018-11-28 | $11.04 | $11.29 | $11.04 | $11.25 | $11.19 | 5,521,950 |
| 2018-11-27 | $11.08 | $11.27 | $10.97 | $11.09 | $11.03 | 4,735,890 |
| 2018-11-26 | $10.80 | $11.11 | $10.79 | $11.01 | $10.95 | 6,027,360 |
| 2018-11-23 | $11.59 | $11.59 | $10.70 | $10.92 | $10.86 | 11,201,720 |
| 2018-11-22 | $11.73 | $11.73 | $11.47 | $11.53 | $11.47 | 6,215,970 |
| 2018-11-21 | $11.47 | $11.74 | $11.39 | $11.66 | $11.60 | 9,029,670 |
| 2018-11-20 | $11.52 | $11.82 | $11.48 | $11.57 | $11.51 | 8,764,710 |
| 2018-11-19 | $11.91 | $11.92 | $11.58 | $11.72 | $11.66 | 12,103,690 |
| 2018-11-16 | $11.92 | $12.23 | $11.74 | $11.93 | $11.87 | 22,220,070 |
| 2018-11-15 | $11.64 | $11.99 | $11.60 | $11.93 | $11.87 | 25,456,430 |
| 2018-11-14 | $11.60 | $11.78 | $11.52 | $11.63 | $11.57 | 10,765,000 |
| 2018-11-13 | $11.45 | $11.79 | $11.41 | $11.64 | $11.58 | 15,089,950 |
| 2018-11-12 | $11.48 | $11.69 | $11.36 | $11.63 | $11.57 | 13,791,360 |
| 2018-11-09 | $11.48 | $11.64 | $11.36 | $11.44 | $11.38 | 11,128,010 |
| 2018-11-08 | $11.85 | $12.06 | $11.59 | $11.60 | $11.54 | 16,288,550 |
| 2018-11-07 | $11.86 | $11.98 | $11.50 | $11.88 | $11.82 | 25,483,470 |
| 2018-11-06 | $11.80 | $12.26 | $11.48 | $12.15 | $12.08 | 34,762,800 |
| 2018-11-05 | $11.10 | $11.92 | $11.00 | $11.92 | $11.86 | 45,903,810 |
| 2018-11-02 | $10.50 | $10.84 | $10.28 | $10.84 | $10.78 | 38,335,380 |
| 2018-11-01 | $10.05 | $10.15 | $9.80 | $9.85 | $9.80 | 14,206,350 |
| 2018-10-31 | $9.65 | $9.88 | $9.65 | $9.77 | $9.72 | 7,981,840 |
| 2018-10-30 | $9.72 | $9.94 | $9.50 | $9.80 | $9.75 | 5,716,740 |
| 2018-10-29 | $9.74 | $9.96 | $9.65 | $9.72 | $9.67 | 3,780,930 |
| 2018-10-26 | $9.87 | $9.99 | $9.81 | $9.83 | $9.78 | 4,775,570 |
| 2018-10-25 | $9.54 | $9.87 | $9.45 | $9.78 | $9.73 | 9,162,400 |
| 2018-10-24 | $10.10 | $10.19 | $9.78 | $9.90 | $9.85 | 9,852,330 |
| 2018-10-23 | $10.34 | $10.34 | $9.99 | $10.18 | $10.12 | 7,539,480 |
| 2018-10-22 | $9.73 | $10.51 | $9.73 | $10.35 | $10.29 | 14,885,270 |
| 2018-10-19 | $9.24 | $9.74 | $9.22 | $9.69 | $9.64 | 8,138,830 |
| 2018-10-18 | $9.61 | $9.74 | $9.35 | $9.42 | $9.37 | 6,780,490 |
| 2018-10-17 | $9.41 | $9.79 | $9.26 | $9.61 | $9.56 | 10,240,910 |
| 2018-10-16 | $9.59 | $9.76 | $9.17 | $9.21 | $9.16 | 5,712,200 |
| 2018-10-15 | $9.81 | $9.98 | $9.54 | $9.59 | $9.54 | 5,426,210 |
| 2018-10-12 | $9.82 | $9.96 | $9.19 | $9.75 | $9.70 | 11,637,740 |
| 2018-10-11 | $10.50 | $10.60 | $9.84 | $9.84 | $9.79 | 15,595,510 |
| 2018-10-10 | $10.88 | $11.04 | $10.81 | $10.93 | $10.87 | 3,096,960 |
| 2018-10-09 | $11.05 | $11.20 | $10.79 | $10.87 | $10.81 | 5,827,060 |
| 2018-10-08 | $11.44 | $11.44 | $11.00 | $11.05 | $10.99 | 7,296,810 |
| 2018-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2018-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2018-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2018-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2018-10-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.54 | 0 |
| 2018-09-28 | $11.61 | $11.66 | $11.54 | $11.60 | $11.54 | 3,652,290 |
| 2018-09-27 | $11.73 | $11.75 | $11.55 | $11.55 | $11.49 | 4,594,330 |
| 2018-09-26 | $11.79 | $11.85 | $11.60 | $11.70 | $11.64 | 7,867,850 |
| 2018-09-25 | $11.60 | $11.88 | $11.52 | $11.80 | $11.74 | 7,162,050 |
| 2018-09-24 | $11.69 | $11.69 | $11.69 | $11.69 | $11.63 | 0 |
| 2018-09-21 | $11.51 | $11.71 | $11.41 | $11.69 | $11.63 | 6,376,600 |
| 2018-09-20 | $11.60 | $11.65 | $11.50 | $11.51 | $11.45 | 3,280,470 |
| 2018-09-19 | $11.47 | $11.76 | $11.40 | $11.61 | $11.55 | 6,364,120 |
| 2018-09-18 | $11.33 | $11.49 | $11.29 | $11.47 | $11.41 | 3,971,410 |
| 2018-09-17 | $11.38 | $11.43 | $11.24 | $11.33 | $11.27 | 3,528,050 |
| 2018-09-14 | $11.54 | $11.60 | $11.31 | $11.36 | $11.30 | 4,901,640 |
| 2018-09-13 | $11.66 | $11.72 | $11.39 | $11.54 | $11.48 | 5,219,790 |
| 2018-09-12 | $11.31 | $11.54 | $11.27 | $11.36 | $11.30 | 4,571,970 |
| 2018-09-11 | $11.28 | $11.49 | $11.22 | $11.31 | $11.25 | 3,632,060 |
| 2018-09-10 | $11.54 | $11.65 | $11.17 | $11.28 | $11.22 | 7,066,070 |
| 2018-09-07 | $11.79 | $11.95 | $11.49 | $11.57 | $11.51 | 8,143,510 |
| 2018-09-06 | $11.62 | $11.98 | $11.60 | $11.70 | $11.64 | 6,566,660 |
| 2018-09-05 | $11.90 | $11.96 | $11.65 | $11.65 | $11.59 | 5,617,650 |
| 2018-09-04 | $11.73 | $12.10 | $11.63 | $11.92 | $11.86 | 8,196,510 |
| 2018-09-03 | $12.01 | $12.07 | $11.41 | $11.75 | $11.69 | 11,929,060 |
| 2018-08-31 | $12.32 | $12.35 | $12.01 | $12.05 | $11.98 | 8,630,760 |
| 2018-08-30 | $12.50 | $12.52 | $12.26 | $12.29 | $12.22 | 6,200,950 |
| 2018-08-29 | $12.65 | $12.74 | $12.40 | $12.49 | $12.42 | 8,800,610 |
| 2018-08-28 | $12.74 | $12.92 | $12.60 | $12.65 | $12.58 | 8,637,010 |
| 2018-08-27 | $12.36 | $12.75 | $12.36 | $12.72 | $12.65 | 8,744,470 |
| 2018-08-24 | $12.44 | $12.57 | $12.35 | $12.36 | $12.29 | 4,126,750 |
| 2018-08-23 | $12.23 | $12.64 | $12.23 | $12.50 | $12.43 | 5,705,670 |
| 2018-08-22 | $12.51 | $12.59 | $12.32 | $12.36 | $12.29 | 4,296,670 |
| 2018-08-21 | $12.51 | $12.66 | $12.40 | $12.55 | $12.48 | 5,917,730 |
| 2018-08-20 | $12.34 | $12.64 | $12.21 | $12.56 | $12.49 | 6,163,400 |
| 2018-08-17 | $12.66 | $12.73 | $12.27 | $12.32 | $12.25 | 6,860,310 |
| 2018-08-16 | $12.50 | $12.74 | $12.41 | $12.54 | $12.47 | 6,866,100 |
| 2018-08-15 | $12.94 | $13.00 | $12.60 | $12.63 | $12.56 | 8,154,110 |
| 2018-08-14 | $13.03 | $13.11 | $12.90 | $12.97 | $12.90 | 7,808,770 |
| 2018-08-13 | $12.60 | $13.18 | $12.59 | $13.16 | $13.09 | 13,194,490 |
| 2018-08-10 | $12.85 | $12.88 | $12.67 | $12.83 | $12.76 | 7,857,900 |
| 2018-08-09 | $12.34 | $13.08 | $12.31 | $12.84 | $12.77 | 14,972,560 |
| 2018-08-08 | $12.61 | $12.66 | $12.34 | $12.35 | $12.28 | 6,442,980 |
| 2018-08-07 | $12.58 | $12.74 | $12.30 | $12.67 | $12.60 | 8,297,500 |
| 2018-08-06 | $12.42 | $12.68 | $12.25 | $12.43 | $12.36 | 6,171,470 |
| 2018-08-03 | $12.65 | $12.68 | $12.36 | $12.41 | $12.34 | 6,844,280 |
| 2018-08-02 | $12.65 | $12.78 | $12.33 | $12.52 | $12.45 | 8,379,080 |
| 2018-08-01 | $12.94 | $13.16 | $12.68 | $12.69 | $12.62 | 7,936,870 |
| 2018-07-31 | $12.93 | $13.00 | $12.88 | $12.91 | $12.84 | 4,559,880 |
| 2018-07-30 | $13.18 | $13.25 | $12.85 | $12.94 | $12.87 | 9,526,400 |
| 2018-07-27 | $13.25 | $13.30 | $13.11 | $13.19 | $13.12 | 6,053,260 |
| 2018-07-26 | $13.47 | $13.52 | $13.15 | $13.20 | $13.13 | 11,914,420 |
| 2018-07-25 | $13.57 | $13.79 | $13.41 | $13.46 | $13.39 | 14,535,480 |
| 2018-07-24 | $13.26 | $13.90 | $13.04 | $13.69 | $13.62 | 24,083,890 |
| 2018-07-23 | $13.02 | $13.34 | $12.96 | $13.23 | $13.16 | 11,634,920 |
| 2018-07-20 | $12.69 | $13.16 | $12.69 | $13.05 | $12.98 | 10,585,950 |
| 2018-07-19 | $12.87 | $13.00 | $12.75 | $12.76 | $12.69 | 7,139,200 |
| 2018-07-18 | $13.09 | $13.28 | $12.91 | $12.93 | $12.86 | 9,747,170 |
| 2018-07-17 | $13.13 | $13.17 | $12.87 | $13.14 | $13.07 | 8,759,330 |
| 2018-07-16 | $13.15 | $13.38 | $13.09 | $13.17 | $13.10 | 12,030,720 |
| 2018-07-13 | $13.13 | $13.20 | $13.00 | $13.11 | $13.04 | 8,973,170 |
| 2018-07-12 | $12.74 | $13.26 | $12.70 | $13.06 | $12.99 | 15,735,970 |
| 2018-07-11 | $12.80 | $12.80 | $12.45 | $12.65 | $12.58 | 12,184,960 |
| 2018-07-10 | $12.92 | $13.13 | $12.86 | $13.03 | $12.96 | 9,283,920 |
| 2018-07-09 | $12.67 | $13.04 | $12.63 | $12.97 | $12.90 | 12,146,760 |
| 2018-07-06 | $12.52 | $12.99 | $12.48 | $12.61 | $12.54 | 13,997,900 |
| 2018-07-05 | $12.70 | $13.08 | $12.54 | $12.55 | $12.48 | 12,835,890 |
| 2018-07-04 | $13.08 | $13.14 | $12.71 | $12.84 | $12.68 | 16,718,130 |
| 2018-07-03 | $12.73 | $13.38 | $12.57 | $13.22 | $13.05 | 22,584,670 |
| 2018-07-02 | $13.00 | $13.10 | $12.53 | $12.66 | $12.50 | 14,467,600 |
| 2018-06-29 | $12.42 | $13.16 | $12.42 | $13.06 | $12.90 | 18,853,210 |
| 2018-06-28 | $12.60 | $12.90 | $12.43 | $12.46 | $12.30 | 12,735,360 |
| 2018-06-27 | $12.59 | $12.84 | $12.29 | $12.45 | $12.29 | 13,204,790 |
| 2018-06-26 | $12.08 | $12.92 | $12.06 | $12.62 | $12.46 | 16,274,620 |
| 2018-06-25 | $12.90 | $13.08 | $12.23 | $12.34 | $12.19 | 11,517,930 |
| 2018-06-22 | $12.50 | $12.82 | $12.31 | $12.80 | $12.64 | 9,287,880 |
| 2018-06-21 | $12.72 | $12.85 | $12.04 | $12.61 | $12.45 | 15,342,310 |
| 2018-06-20 | $12.64 | $12.93 | $12.47 | $12.72 | $12.56 | 12,352,170 |
| 2018-06-19 | $13.29 | $13.48 | $12.26 | $12.64 | $12.48 | 13,874,880 |
| 2018-06-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.41 | 0 |
| 2018-06-15 | $14.20 | $14.24 | $13.40 | $13.58 | $13.41 | 14,711,480 |
| 2018-06-14 | $13.85 | $14.40 | $13.61 | $14.20 | $14.02 | 14,890,690 |
| 2018-06-13 | $14.09 | $14.22 | $13.85 | $14.03 | $13.85 | 11,693,780 |
| 2018-06-12 | $14.15 | $14.29 | $13.58 | $14.03 | $13.85 | 15,528,190 |
| 2018-06-11 | $14.12 | $14.40 | $14.01 | $14.21 | $14.03 | 9,316,480 |
| 2018-06-08 | $14.35 | $14.53 | $14.05 | $14.17 | $13.99 | 17,197,770 |
| 2018-06-07 | $14.56 | $14.64 | $14.31 | $14.36 | $14.18 | 18,215,700 |
| 2018-06-06 | $14.68 | $14.87 | $14.34 | $14.53 | $14.35 | 42,240,380 |
| 2018-06-05 | $13.15 | $14.36 | $13.09 | $14.36 | $14.18 | 32,064,570 |
| 2018-06-04 | $12.92 | $13.15 | $12.82 | $13.05 | $12.89 | 7,096,400 |
| 2018-06-01 | $13.16 | $13.22 | $12.77 | $12.87 | $12.71 | 9,640,280 |
| 2018-05-31 | $13.22 | $13.31 | $12.93 | $13.20 | $13.03 | 9,844,660 |
| 2018-05-30 | $13.25 | $13.53 | $13.00 | $13.08 | $12.92 | 11,448,520 |
| 2018-05-29 | $13.31 | $13.64 | $13.29 | $13.35 | $13.18 | 8,575,220 |
| 2018-05-28 | $13.70 | $13.85 | $13.40 | $13.42 | $13.25 | 14,887,700 |
| 2018-05-25 | $14.48 | $14.53 | $13.84 | $13.87 | $13.70 | 18,824,850 |
| 2018-05-24 | $14.51 | $14.70 | $14.43 | $14.49 | $14.31 | 8,440,830 |
| 2018-05-23 | $14.48 | $14.94 | $14.36 | $14.56 | $14.38 | 21,861,560 |
| 2018-05-22 | $14.70 | $14.70 | $14.41 | $14.56 | $14.38 | 12,123,780 |
| 2018-05-21 | $14.40 | $14.74 | $14.33 | $14.67 | $14.49 | 13,851,900 |
| 2018-05-18 | $14.45 | $14.52 | $14.08 | $14.33 | $14.15 | 14,449,160 |
| 2018-05-17 | $14.52 | $14.73 | $14.33 | $14.37 | $14.19 | 11,072,170 |
| 2018-05-16 | $14.70 | $14.77 | $14.52 | $14.58 | $14.40 | 12,023,000 |
| 2018-05-15 | $14.26 | $14.78 | $14.25 | $14.77 | $14.58 | 16,808,680 |
| 2018-05-14 | $14.50 | $14.68 | $14.20 | $14.21 | $14.03 | 16,022,000 |
| 2018-05-11 | $14.73 | $14.78 | $14.53 | $14.58 | $14.40 | 10,439,250 |
| 2018-05-10 | $15.02 | $15.06 | $14.49 | $14.71 | $14.53 | 21,020,890 |
| 2018-05-09 | $15.13 | $15.33 | $14.88 | $14.98 | $14.79 | 19,537,960 |
| 2018-05-08 | $15.20 | $15.24 | $14.84 | $15.19 | $15.00 | 21,927,820 |
| 2018-05-07 | $14.88 | $15.28 | $14.86 | $15.16 | $14.97 | 20,553,760 |
| 2018-05-04 | $15.18 | $15.24 | $14.76 | $14.84 | $14.65 | 25,601,320 |
| 2018-05-03 | $15.16 | $15.56 | $14.44 | $15.39 | $15.20 | 42,408,420 |
| 2018-05-02 | $15.91 | $16.01 | $14.98 | $15.23 | $15.04 | 45,629,270 |
| 2018-05-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.09 | 0 |
| 2018-04-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.09 | 0 |
| 2018-04-27 | $16.64 | $17.15 | $16.03 | $16.29 | $16.09 | 53,978,220 |
| 2018-04-26 | $16.23 | $16.88 | $15.93 | $16.39 | $16.18 | 57,949,210 |
| 2018-04-25 | $16.08 | $16.96 | $15.98 | $16.19 | $15.99 | 65,433,260 |
| 2018-04-24 | $15.00 | $16.38 | $14.68 | $16.34 | $16.14 | 49,371,520 |
| 2018-04-23 | $15.76 | $16.06 | $14.71 | $14.97 | $14.78 | 39,518,960 |
| 2018-04-20 | $15.50 | $16.22 | $15.45 | $15.73 | $15.53 | 47,509,170 |
| 2018-04-19 | $15.46 | $16.38 | $15.27 | $15.74 | $15.54 | 55,955,300 |
| 2018-04-18 | $14.66 | $15.84 | $14.26 | $15.60 | $15.40 | 44,165,770 |
| 2018-04-17 | $15.35 | $15.65 | $14.38 | $14.63 | $14.45 | 38,215,060 |
| 2018-04-16 | $14.55 | $15.36 | $14.38 | $15.35 | $15.16 | 38,594,970 |
| 2018-04-13 | $15.20 | $15.28 | $14.70 | $14.71 | $14.53 | 26,627,190 |
| 2018-04-12 | $14.56 | $14.75 | $14.40 | $14.56 | $14.38 | 14,252,830 |
| 2018-04-11 | $14.62 | $14.82 | $14.45 | $14.54 | $14.36 | 21,136,910 |
| 2018-04-10 | $14.96 | $15.00 | $14.30 | $14.52 | $14.34 | 33,054,710 |
| 2018-04-09 | $14.99 | $15.36 | $14.75 | $15.04 | $14.85 | 21,625,830 |
| 2018-04-06 | $14.94 | $14.94 | $14.94 | $14.94 | $14.75 | 0 |
| 2018-04-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.75 | 0 |
| 2018-04-04 | $15.48 | $15.56 | $14.80 | $14.94 | $14.75 | 30,661,880 |
| 2018-04-03 | $15.61 | $15.77 | $14.98 | $15.41 | $15.22 | 53,012,020 |
| 2018-04-02 | $14.72 | $15.94 | $14.72 | $15.94 | $15.74 | 77,492,790 |
| 2018-03-30 | $14.19 | $14.63 | $14.10 | $14.49 | $14.31 | 23,910,250 |
| 2018-03-29 | $13.90 | $14.32 | $13.75 | $14.19 | $14.01 | 20,051,570 |
| 2018-03-28 | $13.41 | $14.24 | $13.31 | $13.72 | $13.55 | 23,319,750 |
| 2018-03-27 | $12.90 | $13.75 | $12.85 | $13.59 | $13.42 | 16,599,450 |
| 2018-03-26 | $12.35 | $12.82 | $12.02 | $12.79 | $12.63 | 8,939,970 |
| 2018-03-23 | $13.00 | $13.32 | $12.34 | $12.36 | $12.21 | 13,088,530 |
| 2018-03-22 | $13.55 | $13.68 | $13.41 | $13.49 | $13.32 | 5,907,210 |
| 2018-03-21 | $13.94 | $13.95 | $13.49 | $13.53 | $13.36 | 8,598,480 |
| 2018-03-20 | $13.53 | $13.93 | $13.42 | $13.90 | $13.73 | 9,720,930 |
| 2018-03-19 | $13.42 | $13.75 | $13.35 | $13.55 | $13.38 | 7,167,140 |
| 2018-03-16 | $13.40 | $13.63 | $13.33 | $13.43 | $13.26 | 6,690,130 |
| 2018-03-15 | $13.50 | $13.69 | $13.18 | $13.40 | $13.23 | 9,805,750 |
| 2018-03-14 | $13.80 | $13.99 | $13.55 | $13.58 | $13.41 | 9,445,340 |
| 2018-03-13 | $13.90 | $14.32 | $13.85 | $13.99 | $13.81 | 14,094,080 |
| 2018-03-12 | $14.00 | $14.38 | $13.88 | $13.95 | $13.78 | 14,962,740 |
| 2018-03-09 | $13.45 | $14.10 | $13.38 | $13.94 | $13.77 | 17,095,580 |
| 2018-03-08 | $13.48 | $13.57 | $13.27 | $13.41 | $13.24 | 6,499,550 |
| 2018-03-07 | $13.57 | $13.68 | $13.40 | $13.43 | $13.26 | 5,349,620 |
| 2018-03-06 | $13.75 | $13.88 | $13.47 | $13.60 | $13.43 | 10,268,170 |
| 2018-03-05 | $13.44 | $13.79 | $13.36 | $13.78 | $13.61 | 10,714,150 |
| 2018-03-02 | $13.65 | $13.93 | $13.34 | $13.41 | $13.24 | 15,651,620 |
| 2018-03-01 | $12.85 | $13.86 | $12.76 | $13.80 | $13.63 | 23,624,090 |
| 2018-02-28 | $12.79 | $13.23 | $12.72 | $12.85 | $12.69 | 10,586,100 |
| 2018-02-27 | $12.44 | $12.98 | $12.40 | $12.94 | $12.78 | 16,244,700 |
| 2018-02-26 | $12.15 | $12.47 | $12.06 | $12.44 | $12.28 | 9,421,460 |
| 2018-02-23 | $12.27 | $12.35 | $11.98 | $12.07 | $11.92 | 6,132,170 |
| 2018-02-22 | $12.20 | $12.38 | $12.16 | $12.26 | $12.11 | 4,323,350 |
| 2018-02-21 | $12.08 | $12.08 | $12.08 | $12.08 | $11.93 | 0 |
| 2018-02-20 | $12.08 | $12.08 | $12.08 | $12.08 | $11.93 | 0 |
| 2018-02-19 | $12.08 | $12.08 | $12.08 | $12.08 | $11.93 | 0 |
| 2018-02-16 | $12.08 | $12.08 | $12.08 | $12.08 | $11.93 | 0 |
| 2018-02-15 | $12.08 | $12.08 | $12.08 | $12.08 | $11.93 | 0 |
| 2018-02-14 | $12.21 | $12.23 | $11.99 | $12.08 | $11.93 | 4,214,260 |
| 2018-02-13 | $12.04 | $12.63 | $11.93 | $12.22 | $12.07 | 9,377,490 |
| 2018-02-12 | $11.76 | $12.07 | $11.72 | $12.00 | $11.85 | 7,696,060 |
| 2018-02-09 | $11.45 | $11.90 | $11.44 | $11.71 | $11.56 | 11,577,400 |
| 2018-02-08 | $11.48 | $11.83 | $11.47 | $11.74 | $11.59 | 5,766,780 |
| 2018-02-07 | $11.66 | $11.75 | $11.02 | $11.48 | $11.34 | 11,756,020 |
| 2018-02-06 | $11.89 | $11.92 | $11.22 | $11.48 | $11.34 | 16,517,560 |
| 2018-02-05 | $12.20 | $12.30 | $12.07 | $12.10 | $11.95 | 7,218,800 |
| 2018-02-02 | $12.52 | $12.60 | $12.06 | $12.21 | $12.06 | 9,650,300 |
| 2018-02-01 | $13.22 | $13.35 | $12.50 | $12.52 | $12.36 | 10,157,820 |
| 2018-01-31 | $13.67 | $13.68 | $13.20 | $13.29 | $13.12 | 8,921,040 |
| 2018-01-30 | $13.63 | $13.77 | $13.56 | $13.73 | $13.56 | 4,758,100 |
| 2018-01-29 | $13.89 | $13.96 | $13.62 | $13.62 | $13.45 | 6,751,610 |
| 2018-01-26 | $14.07 | $14.15 | $13.87 | $13.90 | $13.73 | 6,748,570 |
| 2018-01-25 | $14.10 | $14.26 | $14.01 | $14.05 | $13.87 | 7,807,500 |
| 2018-01-24 | $13.83 | $14.21 | $13.80 | $14.18 | $14.00 | 13,532,440 |
| 2018-01-23 | $13.87 | $13.97 | $13.76 | $13.83 | $13.66 | 6,306,040 |
| 2018-01-22 | $13.74 | $13.94 | $13.57 | $13.87 | $13.70 | 9,460,990 |
| 2018-01-19 | $13.66 | $13.84 | $13.54 | $13.73 | $13.56 | 10,499,180 |
| 2018-01-18 | $13.79 | $13.86 | $13.64 | $13.69 | $13.52 | 7,881,920 |
| 2018-01-17 | $14.03 | $14.03 | $13.58 | $13.77 | $13.60 | 14,237,060 |
| 2018-01-16 | $14.25 | $14.52 | $14.01 | $14.10 | $13.92 | 10,673,760 |
| 2018-01-15 | $14.82 | $14.83 | $14.21 | $14.27 | $14.09 | 14,343,120 |
| 2018-01-12 | $14.99 | $15.25 | $14.83 | $14.97 | $14.78 | 11,629,550 |
| 2018-01-11 | $14.88 | $15.24 | $14.60 | $15.06 | $14.87 | 17,786,570 |
| 2018-01-10 | $15.04 | $15.18 | $14.81 | $14.96 | $14.77 | 9,285,930 |
| 2018-01-09 | $15.18 | $15.18 | $14.99 | $15.03 | $14.84 | 5,998,150 |
| 2018-01-08 | $15.00 | $15.47 | $15.00 | $15.19 | $15.00 | 11,956,160 |
| 2018-01-05 | $14.90 | $15.02 | $14.85 | $14.94 | $14.75 | 4,045,020 |
| 2018-01-04 | $15.00 | $15.08 | $14.82 | $14.90 | $14.71 | 6,231,600 |
| 2018-01-03 | $14.75 | $15.02 | $14.68 | $15.00 | $14.81 | 10,204,360 |
| 2018-01-02 | $14.69 | $14.83 | $14.68 | $14.73 | $14.55 | 6,472,470 |
| 2018-01-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.48 | 0 |
| 2017-12-29 | $14.58 | $14.68 | $14.48 | $14.66 | $14.48 | 4,832,750 |
| 2017-12-28 | $14.62 | $14.75 | $14.55 | $14.56 | $14.38 | 4,688,750 |
| 2017-12-27 | $14.78 | $14.82 | $14.59 | $14.65 | $14.47 | 4,580,740 |
| 2017-12-26 | $14.61 | $14.85 | $14.61 | $14.79 | $14.60 | 3,159,700 |
| 2017-12-25 | $15.13 | $15.17 | $14.63 | $14.69 | $14.51 | 7,233,020 |
| 2017-12-22 | $15.09 | $15.24 | $15.03 | $15.13 | $14.94 | 3,746,650 |
| 2017-12-21 | $14.95 | $15.21 | $14.81 | $15.07 | $14.88 | 5,840,700 |
| 2017-12-20 | $15.31 | $15.31 | $14.96 | $15.01 | $14.82 | 7,803,850 |
| 2017-12-19 | $15.12 | $15.40 | $15.12 | $15.37 | $15.18 | 8,584,750 |
| 2017-12-18 | $15.37 | $15.39 | $15.00 | $15.09 | $14.90 | 6,908,070 |
| 2017-12-15 | $15.30 | $15.42 | $15.23 | $15.31 | $15.12 | 7,947,850 |
| 2017-12-14 | $15.36 | $15.57 | $15.20 | $15.22 | $15.03 | 7,481,930 |
| 2017-12-13 | $15.15 | $15.54 | $15.15 | $15.40 | $15.21 | 8,205,640 |
| 2017-12-12 | $15.42 | $15.50 | $15.07 | $15.09 | $14.90 | 7,699,590 |
| 2017-12-11 | $15.29 | $15.70 | $15.25 | $15.50 | $15.31 | 12,018,380 |
| 2017-12-08 | $14.76 | $15.11 | $14.76 | $15.01 | $14.82 | 8,117,530 |
| 2017-12-07 | $14.75 | $15.02 | $14.75 | $14.86 | $14.67 | 7,874,900 |
| 2017-12-06 | $14.55 | $14.84 | $14.50 | $14.82 | $14.63 | 7,863,690 |
| 2017-12-05 | $15.09 | $15.20 | $14.40 | $14.62 | $14.44 | 12,779,180 |
| 2017-12-04 | $15.30 | $15.42 | $15.01 | $15.09 | $14.90 | 5,605,110 |
| 2017-12-01 | $15.07 | $15.45 | $15.07 | $15.35 | $15.16 | 6,047,780 |
| 2017-11-30 | $15.23 | $15.23 | $15.00 | $15.14 | $14.95 | 4,974,710 |
| 2017-11-29 | $15.30 | $15.32 | $14.98 | $15.23 | $15.04 | 6,080,760 |
| 2017-11-28 | $15.05 | $15.35 | $14.93 | $15.34 | $15.15 | 6,744,680 |
| 2017-11-27 | $15.10 | $15.25 | $15.02 | $15.04 | $14.85 | 4,746,660 |
| 2017-11-24 | $15.01 | $15.35 | $15.01 | $15.19 | $15.00 | 7,582,950 |
| 2017-11-23 | $15.66 | $15.68 | $15.03 | $15.10 | $14.91 | 11,333,680 |
| 2017-11-22 | $15.61 | $16.06 | $15.59 | $15.72 | $15.52 | 8,829,490 |
| 2017-11-21 | $15.77 | $15.88 | $15.40 | $15.60 | $15.40 | 10,034,060 |
| 2017-11-20 | $15.65 | $15.82 | $15.28 | $15.77 | $15.57 | 9,776,890 |
| 2017-11-17 | $16.55 | $16.69 | $15.67 | $15.69 | $15.49 | 15,208,070 |
| 2017-11-16 | $16.66 | $16.86 | $16.46 | $16.58 | $16.37 | 7,937,600 |
| 2017-11-15 | $16.98 | $17.12 | $16.55 | $16.58 | $16.37 | 10,987,160 |
| 2017-11-14 | $16.75 | $17.22 | $16.59 | $17.05 | $16.84 | 19,970,790 |
| 2017-11-13 | $16.28 | $16.85 | $16.12 | $16.74 | $16.53 | 17,457,460 |
| 2017-11-10 | $16.35 | $16.38 | $16.10 | $16.30 | $16.10 | 10,670,110 |
| 2017-11-09 | $16.36 | $16.46 | $16.20 | $16.34 | $16.14 | 6,657,260 |
| 2017-11-08 | $16.39 | $16.44 | $16.26 | $16.30 | $16.10 | 8,592,200 |
| 2017-11-07 | $16.21 | $16.40 | $16.08 | $16.37 | $16.16 | 9,785,650 |
| 2017-11-06 | $15.88 | $16.30 | $15.80 | $16.20 | $16.00 | 8,861,030 |
| 2017-11-03 | $15.96 | $16.18 | $15.79 | $15.90 | $15.70 | 7,517,590 |
| 2017-11-02 | $16.00 | $16.23 | $15.84 | $16.04 | $15.84 | 10,618,550 |
| 2017-11-01 | $15.76 | $16.03 | $15.74 | $15.93 | $15.73 | 10,327,980 |
| 2017-10-31 | $15.60 | $15.82 | $15.45 | $15.72 | $15.52 | 8,534,490 |
| 2017-10-30 | $15.95 | $16.05 | $15.20 | $15.65 | $15.45 | 17,047,780 |
| 2017-10-27 | $16.38 | $16.45 | $15.93 | $15.99 | $15.79 | 9,271,320 |
| 2017-10-26 | $16.37 | $16.45 | $16.20 | $16.38 | $16.17 | 6,971,380 |
| 2017-10-25 | $16.28 | $16.45 | $16.20 | $16.37 | $16.16 | 6,885,570 |
| 2017-10-24 | $16.45 | $16.45 | $16.13 | $16.27 | $16.07 | 7,168,660 |
| 2017-10-23 | $16.42 | $16.54 | $16.34 | $16.42 | $16.21 | 6,153,770 |
| 2017-10-20 | $16.28 | $16.46 | $16.20 | $16.44 | $16.23 | 5,282,010 |
| 2017-10-19 | $16.82 | $16.87 | $16.11 | $16.30 | $16.10 | 17,850,950 |
| 2017-10-18 | $16.81 | $17.04 | $16.76 | $16.87 | $16.66 | 8,580,930 |
| 2017-10-17 | $17.01 | $17.15 | $16.76 | $16.91 | $16.70 | 12,958,380 |
| 2017-10-16 | $17.85 | $17.90 | $17.03 | $17.06 | $16.85 | 21,425,810 |
| 2017-10-13 | $17.74 | $17.94 | $17.69 | $17.83 | $17.61 | 13,739,930 |
| 2017-10-12 | $17.85 | $18.13 | $17.46 | $17.65 | $17.43 | 20,420,710 |
| 2017-10-11 | $17.94 | $18.38 | $17.57 | $17.60 | $17.38 | 26,484,220 |
| 2017-10-10 | $17.32 | $17.95 | $17.19 | $17.93 | $17.71 | 31,735,870 |
| 2017-10-09 | $17.11 | $17.48 | $16.71 | $17.38 | $17.16 | 25,949,150 |
| 2017-10-06 | $17.06 | $17.06 | $17.06 | $17.06 | $16.85 | 0 |
| 2017-10-05 | $17.06 | $17.06 | $17.06 | $17.06 | $16.85 | 0 |
| 2017-10-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.85 | 0 |
| 2017-10-03 | $17.06 | $17.06 | $17.06 | $17.06 | $16.85 | 0 |
| 2017-10-02 | $17.06 | $17.06 | $17.06 | $17.06 | $16.85 | 0 |
| 2017-09-29 | $17.20 | $17.33 | $16.95 | $17.06 | $16.85 | 9,924,210 |
| 2017-09-28 | $17.22 | $17.48 | $17.11 | $17.35 | $17.13 | 10,391,810 |
| 2017-09-27 | $16.98 | $17.30 | $16.90 | $17.19 | $16.97 | 12,459,260 |
| 2017-09-26 | $16.83 | $17.07 | $16.68 | $16.89 | $16.68 | 10,034,770 |
| 2017-09-25 | $17.39 | $17.60 | $16.79 | $16.82 | $16.61 | 14,401,910 |
| 2017-09-22 | $17.66 | $17.66 | $17.17 | $17.39 | $17.17 | 11,252,780 |
| 2017-09-21 | $17.75 | $18.07 | $17.61 | $17.68 | $17.46 | 17,268,250 |
| 2017-09-20 | $17.52 | $17.74 | $17.28 | $17.61 | $17.39 | 12,042,720 |
| 2017-09-19 | $17.60 | $17.86 | $17.48 | $17.56 | $17.34 | 11,358,170 |
| 2017-09-18 | $17.52 | $17.86 | $17.42 | $17.68 | $17.46 | 17,948,350 |
| 2017-09-15 | $17.96 | $18.00 | $17.12 | $17.42 | $17.20 | 32,647,520 |
| 2017-09-14 | $18.95 | $19.05 | $18.06 | $18.15 | $17.92 | 27,060,270 |
| 2017-09-13 | $18.97 | $19.12 | $18.42 | $18.63 | $18.40 | 23,752,190 |
| 2017-09-12 | $18.15 | $19.34 | $18.03 | $18.97 | $18.73 | 52,424,600 |
| 2017-09-11 | $18.20 | $18.70 | $17.83 | $18.00 | $17.77 | 26,048,160 |
| 2017-09-08 | $18.12 | $18.14 | $17.78 | $17.99 | $17.76 | 18,096,040 |
| 2017-09-07 | $18.55 | $19.05 | $18.03 | $18.19 | $17.96 | 34,130,090 |
| 2017-09-06 | $18.25 | $18.66 | $18.10 | $18.53 | $18.30 | 24,183,210 |
| 2017-09-05 | $18.38 | $18.51 | $18.06 | $18.29 | $18.06 | 20,081,340 |
| 2017-09-04 | $17.52 | $19.04 | $17.44 | $18.50 | $18.27 | 60,852,990 |
| 2017-09-01 | $16.90 | $17.66 | $16.69 | $17.44 | $17.22 | 27,946,510 |
| 2017-08-31 | $16.86 | $17.06 | $16.71 | $16.94 | $16.73 | 17,524,720 |
| 2017-08-30 | $17.22 | $17.28 | $16.79 | $16.90 | $16.69 | 20,795,910 |
| 2017-08-29 | $17.48 | $17.55 | $17.07 | $17.21 | $16.99 | 17,359,570 |
| 2017-08-28 | $16.97 | $17.74 | $16.81 | $17.49 | $17.27 | 37,082,070 |
| 2017-08-25 | $16.50 | $17.07 | $16.46 | $16.92 | $16.71 | 20,133,210 |
| 2017-08-24 | $16.41 | $16.78 | $16.29 | $16.44 | $16.23 | 12,494,130 |
| 2017-08-23 | $16.70 | $16.89 | $16.31 | $16.40 | $16.19 | 17,929,480 |
| 2017-08-22 | $16.83 | $17.10 | $16.70 | $16.80 | $16.59 | 15,798,580 |
| 2017-08-21 | $16.68 | $17.36 | $16.68 | $16.85 | $16.64 | 23,745,030 |
| 2017-08-18 | $16.61 | $17.12 | $16.57 | $16.61 | $16.40 | 22,920,290 |
| 2017-08-17 | $16.20 | $17.38 | $16.12 | $16.87 | $16.66 | 48,996,850 |
| 2017-08-16 | $15.42 | $16.63 | $15.42 | $16.29 | $16.09 | 41,459,460 |
| 2017-08-15 | $15.60 | $15.68 | $15.35 | $15.47 | $15.28 | 13,138,250 |
| 2017-08-14 | $14.88 | $15.71 | $14.80 | $15.61 | $15.41 | 23,643,860 |
| 2017-08-11 | $15.25 | $15.26 | $14.82 | $14.88 | $14.69 | 10,836,550 |
| 2017-08-10 | $15.30 | $15.60 | $15.22 | $15.37 | $15.18 | 8,126,310 |
| 2017-08-09 | $15.50 | $15.55 | $15.20 | $15.27 | $15.08 | 6,684,000 |
| 2017-08-08 | $15.26 | $15.56 | $15.08 | $15.50 | $15.31 | 10,852,530 |
| 2017-08-07 | $14.99 | $15.32 | $14.99 | $15.28 | $15.09 | 6,611,710 |
| 2017-08-04 | $15.18 | $15.29 | $14.98 | $14.99 | $14.80 | 12,438,490 |
| 2017-08-03 | $15.24 | $15.40 | $15.13 | $15.22 | $15.03 | 9,522,370 |
| 2017-08-02 | $15.69 | $15.70 | $15.23 | $15.24 | $15.05 | 10,548,670 |
| 2017-08-01 | $15.51 | $15.71 | $15.51 | $15.69 | $15.49 | 12,063,180 |
| 2017-07-31 | $15.61 | $15.68 | $15.51 | $15.59 | $15.39 | 8,600,410 |
| 2017-07-28 | $15.54 | $15.74 | $15.43 | $15.68 | $15.48 | 11,348,100 |
| 2017-07-27 | $15.24 | $15.75 | $14.99 | $15.71 | $15.51 | 20,001,810 |
| 2017-07-26 | $15.44 | $15.47 | $15.10 | $15.25 | $15.06 | 8,722,480 |
| 2017-07-25 | $15.60 | $15.67 | $15.36 | $15.44 | $15.25 | 9,109,890 |
| 2017-07-24 | $15.29 | $15.62 | $15.15 | $15.60 | $15.40 | 13,225,740 |
| 2017-07-21 | $15.13 | $15.38 | $15.13 | $15.26 | $15.07 | 14,824,790 |
| 2017-07-20 | $15.13 | $15.25 | $15.00 | $15.01 | $14.82 | 8,482,240 |
| 2017-07-19 | $14.94 | $15.16 | $14.84 | $15.11 | $14.92 | 9,142,670 |
| 2017-07-18 | $14.31 | $15.03 | $14.31 | $14.97 | $14.78 | 9,608,330 |
| 2017-07-17 | $15.43 | $15.44 | $14.42 | $14.52 | $14.34 | 14,392,690 |
| 2017-07-14 | $15.44 | $15.47 | $15.28 | $15.44 | $15.25 | 5,958,370 |
| 2017-07-13 | $15.47 | $15.50 | $15.25 | $15.47 | $15.28 | 10,151,710 |
| 2017-07-12 | $15.82 | $15.95 | $15.25 | $15.45 | $15.26 | 17,768,230 |
| 2017-07-11 | $16.12 | $16.37 | $15.80 | $15.82 | $15.62 | 17,601,020 |
| 2017-07-10 | $15.70 | $16.28 | $15.70 | $16.15 | $15.95 | 18,531,530 |
| 2017-07-07 | $15.65 | $15.85 | $15.65 | $15.82 | $15.62 | 11,375,120 |
| 2017-07-06 | $15.70 | $15.85 | $15.56 | $15.74 | $15.54 | 11,010,820 |
| 2017-07-05 | $15.40 | $15.70 | $15.38 | $15.65 | $15.45 | 8,430,470 |
| 2017-07-04 | $15.73 | $15.95 | $15.41 | $15.48 | $15.29 | 11,368,300 |
| 2017-07-03 | $15.54 | $15.78 | $15.50 | $15.71 | $15.51 | 8,957,060 |
| 2017-06-30 | $15.53 | $15.74 | $15.44 | $15.55 | $15.36 | 8,684,530 |
| 2017-06-29 | $15.35 | $15.76 | $15.20 | $15.60 | $15.40 | 16,623,100 |
| 2017-06-28 | $15.40 | $15.43 | $15.17 | $15.38 | $15.09 | 9,553,080 |
| 2017-06-27 | $15.45 | $15.53 | $15.33 | $15.42 | $15.13 | 9,393,910 |
| 2017-06-26 | $15.25 | $15.41 | $15.15 | $15.39 | $15.10 | 11,729,210 |
| 2017-06-23 | $14.93 | $15.27 | $14.80 | $15.25 | $14.96 | 15,499,440 |
| 2017-06-22 | $15.16 | $15.25 | $14.93 | $14.98 | $14.70 | 11,915,920 |
| 2017-06-21 | $15.45 | $15.48 | $15.00 | $15.11 | $14.83 | 12,520,680 |
| 2017-06-20 | $15.54 | $15.54 | $15.32 | $15.35 | $15.06 | 8,845,120 |
| 2017-06-19 | $15.21 | $15.54 | $15.15 | $15.48 | $15.19 | 12,625,440 |
| 2017-06-16 | $15.24 | $15.34 | $15.15 | $15.21 | $14.92 | 7,823,060 |
| 2017-06-15 | $15.10 | $15.34 | $15.04 | $15.21 | $14.92 | 12,635,100 |
| 2017-06-14 | $15.23 | $15.25 | $15.00 | $15.07 | $14.79 | 10,628,200 |
| 2017-06-13 | $15.15 | $15.31 | $15.03 | $15.23 | $14.94 | 19,477,270 |
| 2017-06-12 | $14.81 | $15.88 | $14.68 | $15.38 | $15.09 | 37,835,430 |
| 2017-06-09 | $14.77 | $15.05 | $14.71 | $14.87 | $14.59 | 13,302,460 |
| 2017-06-08 | $15.02 | $15.38 | $14.80 | $14.83 | $14.55 | 27,646,180 |
| 2017-06-07 | $14.25 | $14.74 | $14.17 | $14.60 | $14.33 | 15,425,640 |
| 2017-06-06 | $13.95 | $14.26 | $13.91 | $14.19 | $13.92 | 11,468,220 |
| 2017-06-05 | $13.88 | $14.11 | $13.71 | $13.97 | $13.71 | 11,505,570 |
| 2017-06-02 | $13.51 | $13.88 | $13.32 | $13.78 | $13.52 | 17,396,520 |
| 2017-06-01 | $14.60 | $14.60 | $13.29 | $13.59 | $13.33 | 33,729,360 |
| 2017-05-31 | $14.71 | $14.80 | $14.59 | $14.61 | $14.34 | 9,924,150 |
| 2017-05-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.28 | 0 |
| 2017-05-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.28 | 0 |
| 2017-05-26 | $14.66 | $14.76 | $14.49 | $14.55 | $14.28 | 12,394,120 |
| 2017-05-25 | $14.45 | $14.79 | $14.28 | $14.69 | $14.41 | 18,441,220 |
| 2017-05-24 | $14.51 | $14.76 | $14.15 | $14.49 | $14.22 | 27,893,640 |
| 2017-05-23 | $15.48 | $15.48 | $14.63 | $14.66 | $14.38 | 24,902,370 |
| 2017-05-22 | $16.00 | $16.11 | $15.39 | $15.48 | $15.19 | 17,384,700 |
| 2017-05-19 | $16.06 | $16.22 | $15.75 | $16.10 | $15.80 | 16,334,880 |
| 2017-05-18 | $16.09 | $16.21 | $15.86 | $15.89 | $15.59 | 9,352,890 |
| 2017-05-17 | $16.12 | $16.36 | $16.10 | $16.17 | $15.87 | 14,090,890 |
| 2017-05-16 | $15.68 | $16.16 | $15.46 | $16.15 | $15.85 | 16,817,560 |
| 2017-05-15 | $16.10 | $16.25 | $15.78 | $15.79 | $15.49 | 16,653,590 |
| 2017-05-12 | $15.65 | $15.70 | $15.42 | $15.55 | $15.26 | 9,570,860 |
| 2017-05-11 | $15.66 | $15.86 | $15.15 | $15.63 | $15.34 | 15,111,360 |
| 2017-05-10 | $15.94 | $16.19 | $15.71 | $15.73 | $15.43 | 13,061,560 |
| 2017-05-09 | $15.71 | $15.96 | $15.57 | $15.90 | $15.60 | 10,293,160 |
| 2017-05-08 | $15.86 | $16.05 | $15.64 | $15.80 | $15.50 | 14,552,980 |
| 2017-05-05 | $16.36 | $16.36 | $15.80 | $15.85 | $15.55 | 23,232,030 |
| 2017-05-04 | $16.29 | $16.47 | $16.21 | $16.39 | $16.08 | 14,054,700 |
| 2017-05-03 | $16.36 | $16.51 | $16.17 | $16.33 | $16.02 | 16,638,240 |
| 2017-05-02 | $17.58 | $17.59 | $16.05 | $16.50 | $16.19 | 57,613,770 |
| 2017-05-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.47 | 0 |
| 2017-04-28 | $17.91 | $18.04 | $17.76 | $17.80 | $17.47 | 11,892,190 |
| 2017-04-27 | $18.18 | $18.19 | $17.40 | $17.93 | $17.59 | 19,129,190 |
| 2017-04-26 | $18.15 | $18.37 | $18.12 | $18.16 | $17.82 | 9,848,230 |
| 2017-04-25 | $18.21 | $18.28 | $18.07 | $18.13 | $17.79 | 10,118,880 |
| 2017-04-24 | $18.55 | $18.62 | $17.82 | $18.13 | $17.79 | 14,157,980 |
| 2017-04-21 | $18.58 | $18.71 | $18.44 | $18.51 | $18.16 | 10,071,440 |
| 2017-04-20 | $18.40 | $18.65 | $18.32 | $18.58 | $18.23 | 14,507,060 |
| 2017-04-19 | $18.32 | $18.55 | $18.17 | $18.42 | $18.07 | 14,385,670 |
| 2017-04-18 | $18.87 | $18.93 | $18.31 | $18.35 | $18.00 | 18,232,280 |
| 2017-04-17 | $18.58 | $18.96 | $18.58 | $18.85 | $18.50 | 13,522,890 |
| 2017-04-14 | $19.03 | $19.09 | $18.71 | $18.74 | $18.39 | 21,772,840 |
| 2017-04-13 | $19.37 | $19.45 | $19.00 | $19.02 | $18.66 | 30,531,140 |
| 2017-04-12 | $19.65 | $19.65 | $19.32 | $19.37 | $19.01 | 19,943,200 |
| 2017-04-11 | $19.45 | $19.82 | $19.30 | $19.72 | $19.35 | 35,168,130 |
| 2017-04-10 | $19.41 | $19.66 | $19.30 | $19.45 | $19.08 | 21,006,020 |
| 2017-04-07 | $19.68 | $19.69 | $19.38 | $19.53 | $19.16 | 25,486,550 |
| 2017-04-06 | $19.60 | $19.88 | $19.50 | $19.69 | $19.32 | 24,988,960 |
| 2017-04-05 | $19.33 | $19.80 | $19.33 | $19.66 | $19.29 | 28,086,150 |
| 2017-04-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.94 | 0 |
| 2017-04-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.94 | 0 |
| 2017-03-31 | $19.70 | $19.84 | $19.21 | $19.30 | $18.94 | 44,364,350 |
| 2017-03-30 | $20.39 | $20.54 | $19.88 | $19.89 | $19.52 | 31,741,480 |
| 2017-03-29 | $20.35 | $20.68 | $20.27 | $20.42 | $20.04 | 33,251,150 |
| 2017-03-28 | $20.70 | $20.74 | $20.25 | $20.30 | $19.92 | 30,161,770 |
| 2017-03-27 | $20.74 | $20.96 | $20.51 | $20.74 | $20.35 | 37,009,020 |
| 2017-03-24 | $19.96 | $20.88 | $19.86 | $20.79 | $20.40 | 62,868,780 |
| 2017-03-23 | $20.30 | $20.55 | $19.76 | $20.00 | $19.62 | 41,187,890 |
| 2017-03-22 | $19.97 | $20.35 | $19.81 | $20.24 | $19.86 | 40,266,590 |
| 2017-03-21 | $19.77 | $20.28 | $19.71 | $20.12 | $19.74 | 58,296,090 |
| 2017-03-20 | $19.62 | $19.74 | $19.37 | $19.71 | $19.34 | 25,094,950 |
| 2017-03-17 | $19.90 | $19.98 | $19.56 | $19.61 | $19.24 | 31,914,000 |
| 2017-03-16 | $19.41 | $19.98 | $19.41 | $19.81 | $19.44 | 40,974,560 |
| 2017-03-15 | $19.37 | $19.70 | $19.34 | $19.39 | $19.03 | 22,248,400 |
| 2017-03-14 | $19.48 | $19.85 | $19.39 | $19.50 | $19.13 | 39,055,660 |
| 2017-03-13 | $19.25 | $19.35 | $19.02 | $19.33 | $18.97 | 19,857,460 |
| 2017-03-10 | $19.59 | $19.65 | $19.25 | $19.27 | $18.91 | 20,441,280 |
| 2017-03-09 | $19.42 | $19.69 | $19.33 | $19.56 | $19.19 | 28,309,260 |
| 2017-03-08 | $19.57 | $19.63 | $19.33 | $19.45 | $19.08 | 24,028,170 |
| 2017-03-07 | $19.10 | $19.74 | $18.95 | $19.65 | $19.28 | 53,502,230 |
| 2017-03-06 | $18.91 | $19.18 | $18.88 | $19.12 | $18.76 | 13,875,250 |
| 2017-03-03 | $19.27 | $19.27 | $18.89 | $18.97 | $18.61 | 19,118,680 |
| 2017-03-02 | $19.33 | $19.48 | $19.25 | $19.29 | $18.93 | 20,033,840 |
| 2017-03-01 | $19.36 | $19.43 | $19.23 | $19.33 | $18.97 | 19,087,280 |
| 2017-02-28 | $19.31 | $19.47 | $19.20 | $19.38 | $19.02 | 23,830,620 |
| 2017-02-27 | $18.87 | $19.43 | $18.80 | $19.36 | $19.00 | 42,619,030 |
| 2017-02-24 | $18.99 | $19.00 | $18.73 | $18.88 | $18.52 | 16,738,570 |
| 2017-02-23 | $19.07 | $19.16 | $18.91 | $19.01 | $18.65 | 14,731,210 |
| 2017-02-22 | $19.13 | $19.15 | $18.98 | $19.09 | $18.73 | 14,546,930 |
| 2017-02-21 | $18.97 | $19.25 | $18.86 | $19.13 | $18.77 | 23,084,150 |
| 2017-02-20 | $18.69 | $18.98 | $18.65 | $18.97 | $18.61 | 16,674,540 |
| 2017-02-17 | $19.10 | $19.14 | $18.69 | $18.70 | $18.35 | 24,425,890 |
| 2017-02-16 | $18.97 | $19.15 | $18.95 | $19.09 | $18.73 | 12,107,840 |
| 2017-02-15 | $19.31 | $19.38 | $18.97 | $19.00 | $18.64 | 24,925,510 |
| 2017-02-14 | $19.65 | $19.67 | $19.26 | $19.34 | $18.98 | 21,323,760 |
| 2017-02-13 | $19.30 | $19.72 | $19.29 | $19.57 | $19.20 | 30,922,040 |
| 2017-02-10 | $19.28 | $19.42 | $19.15 | $19.33 | $18.97 | 22,504,630 |
| 2017-02-09 | $19.31 | $19.56 | $19.18 | $19.29 | $18.93 | 25,550,590 |
| 2017-02-08 | $19.38 | $19.39 | $19.18 | $19.35 | $18.99 | 17,529,930 |
| 2017-02-07 | $19.40 | $19.46 | $19.19 | $19.38 | $19.02 | 24,013,640 |
| 2017-02-06 | $19.18 | $19.40 | $19.07 | $19.39 | $19.03 | 26,448,380 |
| 2017-02-03 | $18.67 | $19.27 | $18.67 | $19.25 | $18.89 | 28,055,990 |
| 2017-02-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.30 | 0 |
| 2017-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.30 | 0 |
| 2017-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.30 | 0 |
| 2017-01-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.30 | 0 |
| 2017-01-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.30 | 0 |
| 2017-01-26 | $18.70 | $18.81 | $18.63 | $18.65 | $18.30 | 12,483,640 |
| 2017-01-25 | $18.66 | $18.74 | $18.47 | $18.68 | $18.33 | 16,020,480 |
| 2017-01-24 | $18.81 | $18.89 | $18.64 | $18.69 | $18.34 | 10,127,950 |
| 2017-01-23 | $18.90 | $19.06 | $18.80 | $18.87 | $18.51 | 17,020,130 |
| 2017-01-20 | $18.51 | $19.05 | $18.51 | $18.87 | $18.51 | 21,937,830 |
| 2017-01-19 | $18.59 | $18.85 | $18.43 | $18.62 | $18.27 | 19,451,290 |
| 2017-01-18 | $18.70 | $18.77 | $18.35 | $18.36 | $18.01 | 14,232,180 |
| 2017-01-17 | $18.36 | $18.65 | $18.20 | $18.61 | $18.26 | 15,553,170 |
| 2017-01-16 | $18.30 | $18.61 | $17.66 | $18.49 | $18.14 | 34,875,960 |
| 2017-01-13 | $18.72 | $18.78 | $18.16 | $18.41 | $18.06 | 25,680,920 |
| 2017-01-12 | $18.71 | $18.81 | $18.56 | $18.76 | $18.41 | 18,530,110 |
| 2017-01-11 | $19.07 | $19.11 | $18.68 | $18.70 | $18.35 | 27,048,220 |
| 2017-01-10 | $19.09 | $19.28 | $18.98 | $19.03 | $18.67 | 21,055,500 |
| 2017-01-09 | $19.25 | $19.35 | $18.90 | $19.06 | $18.70 | 37,678,260 |
| 2017-01-06 | $19.80 | $19.86 | $19.38 | $19.40 | $19.03 | 41,986,900 |
| 2017-01-05 | $19.81 | $20.35 | $19.77 | $19.98 | $19.60 | 50,426,130 |
| 2017-01-04 | $19.74 | $19.97 | $19.48 | $19.90 | $19.53 | 42,753,130 |
| 2017-01-03 | $19.70 | $20.05 | $19.60 | $19.75 | $19.38 | 34,451,750 |
| 2017-01-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.29 | 0 |
| 2016-12-30 | $19.60 | $19.85 | $19.47 | $19.66 | $19.29 | 27,403,560 |
| 2016-12-29 | $19.23 | $20.08 | $19.15 | $19.71 | $19.34 | 49,299,300 |
| 2016-12-28 | $19.58 | $19.76 | $19.26 | $19.28 | $18.92 | 25,543,060 |
| 2016-12-27 | $19.57 | $19.83 | $19.43 | $19.66 | $19.29 | 35,376,910 |
| 2016-12-26 | $19.10 | $19.67 | $19.00 | $19.58 | $19.21 | 44,005,700 |
| 2016-12-23 | $19.45 | $19.45 | $18.80 | $18.82 | $18.47 | 29,574,390 |
| 2016-12-22 | $19.18 | $19.60 | $19.12 | $19.44 | $19.07 | 39,143,000 |
| 2016-12-21 | $18.93 | $19.19 | $18.93 | $19.12 | $18.76 | 25,775,160 |
| 2016-12-20 | $19.41 | $19.48 | $18.86 | $18.98 | $18.62 | 38,258,150 |
| 2016-12-19 | $19.80 | $19.86 | $19.20 | $19.38 | $19.02 | 40,328,110 |
| 2016-12-16 | $19.72 | $20.08 | $19.61 | $19.86 | $19.49 | 39,998,280 |
| 2016-12-15 | $19.62 | $20.09 | $19.50 | $19.85 | $19.48 | 59,616,970 |
| 2016-12-14 | $20.26 | $20.32 | $19.61 | $19.79 | $19.42 | 60,658,120 |
| 2016-12-13 | $19.83 | $20.53 | $19.68 | $20.34 | $19.96 | 70,036,970 |
| 2016-12-12 | $20.40 | $21.35 | $19.99 | $20.28 | $19.90 | 129,327,420 |
| 2016-12-09 | $19.00 | $20.86 | $18.93 | $20.27 | $19.89 | 132,452,730 |
| 2016-12-08 | $19.39 | $19.45 | $18.93 | $18.96 | $18.60 | 42,696,270 |
| 2016-12-07 | $19.50 | $19.85 | $19.15 | $19.40 | $19.03 | 81,658,650 |
| 2016-12-06 | $18.47 | $18.84 | $18.41 | $18.50 | $18.15 | 22,523,610 |
| 2016-12-05 | $18.19 | $18.68 | $18.13 | $18.41 | $18.06 | 23,933,640 |
| 2016-12-02 | $19.12 | $19.22 | $18.55 | $18.57 | $18.22 | 40,570,210 |
| 2016-12-01 | $19.41 | $19.85 | $19.14 | $19.26 | $18.90 | 40,713,400 |
| 2016-11-30 | $19.00 | $19.55 | $18.97 | $19.35 | $18.99 | 38,635,590 |
| 2016-11-29 | $19.19 | $19.99 | $19.09 | $19.23 | $18.87 | 66,563,090 |
| 2016-11-28 | $19.06 | $19.47 | $18.89 | $19.26 | $18.90 | 61,096,070 |
| 2016-11-25 | $18.08 | $19.79 | $17.96 | $19.23 | $18.87 | 103,438,200 |
| 2016-11-24 | $17.89 | $18.18 | $17.82 | $18.04 | $17.70 | 35,930,540 |
| 2016-11-23 | $17.99 | $18.08 | $17.78 | $17.82 | $17.48 | 20,172,940 |
| 2016-11-22 | $17.74 | $17.95 | $17.67 | $17.94 | $17.60 | 17,189,030 |
| 2016-11-21 | $17.62 | $17.78 | $17.62 | $17.69 | $17.36 | 13,197,580 |
| 2016-11-18 | $17.90 | $17.95 | $17.60 | $17.69 | $17.36 | 15,616,200 |
| 2016-11-17 | $17.91 | $17.97 | $17.76 | $17.92 | $17.58 | 13,398,620 |
| 2016-11-16 | $17.99 | $18.22 | $17.92 | $17.94 | $17.60 | 23,940,820 |
| 2016-11-15 | $18.02 | $18.03 | $17.77 | $18.01 | $17.67 | 19,522,050 |
| 2016-11-14 | $17.65 | $18.07 | $17.62 | $18.02 | $17.68 | 35,357,400 |
| 2016-11-11 | $17.65 | $17.67 | $17.44 | $17.59 | $17.26 | 19,969,540 |
| 2016-11-10 | $17.65 | $17.70 | $17.54 | $17.65 | $17.32 | 14,883,210 |
| 2016-11-09 | $17.76 | $17.87 | $17.27 | $17.44 | $17.11 | 18,578,970 |
| 2016-11-08 | $17.62 | $17.89 | $17.57 | $17.78 | $17.45 | 16,991,720 |
| 2016-11-07 | $17.51 | $17.60 | $17.36 | $17.57 | $17.24 | 13,978,000 |
| 2016-11-04 | $17.77 | $17.79 | $17.45 | $17.54 | $17.21 | 17,761,760 |
| 2016-11-03 | $17.60 | $17.91 | $17.58 | $17.74 | $17.41 | 20,595,770 |
| 2016-11-02 | $17.95 | $17.96 | $17.64 | $17.68 | $17.35 | 20,505,520 |
| 2016-11-01 | $17.99 | $18.14 | $17.85 | $18.04 | $17.70 | 23,181,080 |
| 2016-10-31 | $17.70 | $18.08 | $17.59 | $18.00 | $17.66 | 0 |
| 2016-10-28 | $17.85 | $17.90 | $17.52 | $17.59 | $17.26 | 13,175,770 |
| 2016-10-27 | $17.60 | $17.93 | $17.56 | $17.76 | $17.43 | 24,613,190 |
| 2016-10-26 | $17.56 | $17.66 | $17.43 | $17.62 | $17.29 | 12,717,940 |
| 2016-10-25 | $17.48 | $17.61 | $17.37 | $17.56 | $17.23 | 13,531,150 |
| 2016-10-24 | $17.37 | $17.51 | $17.28 | $17.47 | $17.14 | 11,323,090 |
| 2016-10-21 | $17.35 | $17.47 | $17.18 | $17.34 | $17.01 | 11,436,870 |
| 2016-10-20 | $17.38 | $17.42 | $17.26 | $17.31 | $16.98 | 9,379,080 |
| 2016-10-19 | $17.40 | $17.47 | $17.34 | $17.38 | $17.05 | 10,501,030 |
| 2016-10-18 | $17.16 | $17.42 | $17.15 | $17.37 | $17.04 | 11,989,150 |
| 2016-10-17 | $17.78 | $17.78 | $17.13 | $17.20 | $16.88 | 18,992,430 |
| 2016-10-14 | $17.58 | $17.69 | $17.50 | $17.68 | $17.35 | 12,147,730 |
| 2016-10-13 | $17.58 | $17.65 | $17.47 | $17.56 | $17.23 | 9,294,700 |
| 2016-10-12 | $17.60 | $17.71 | $17.49 | $17.57 | $17.24 | 10,955,450 |
| 2016-10-11 | $17.65 | $17.70 | $17.51 | $17.60 | $17.27 | 12,804,790 |
| 2016-10-10 | $17.35 | $17.76 | $17.30 | $17.64 | $17.31 | 21,897,540 |
| 2016-10-07 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 0 |
| 2016-10-06 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 0 |
| 2016-10-05 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 0 |
| 2016-10-04 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 0 |
| 2016-10-03 | $17.22 | $17.22 | $17.22 | $17.22 | $16.90 | 0 |
| 2016-09-30 | $17.25 | $17.30 | $17.17 | $17.22 | $16.90 | 7,589,430 |
| 2016-09-29 | $17.15 | $17.29 | $17.15 | $17.24 | $16.92 | 9,420,020 |
| 2016-09-28 | $17.25 | $17.25 | $17.10 | $17.12 | $16.80 | 8,800,200 |
| 2016-09-27 | $17.07 | $17.20 | $17.02 | $17.17 | $16.85 | 10,910,250 |
| 2016-09-26 | $17.20 | $17.30 | $16.97 | $17.01 | $16.69 | 11,223,270 |
| 2016-09-23 | $17.32 | $17.55 | $17.28 | $17.29 | $16.96 | 10,196,650 |
| 2016-09-22 | $17.32 | $17.40 | $17.25 | $17.33 | $17.00 | 8,887,350 |
| 2016-09-21 | $17.17 | $17.28 | $17.11 | $17.21 | $16.89 | 11,965,220 |
| 2016-09-20 | $17.17 | $17.18 | $17.03 | $17.14 | $16.82 | 8,371,380 |
| 2016-09-19 | $17.05 | $17.21 | $17.05 | $17.11 | $16.79 | 10,945,620 |
| 2016-09-16 | $17.03 | $17.03 | $17.03 | $17.03 | $16.71 | 0 |
| 2016-09-15 | $17.03 | $17.03 | $17.03 | $17.03 | $16.71 | 0 |
| 2016-09-14 | $17.02 | $17.17 | $16.95 | $17.03 | $16.71 | 8,905,910 |
| 2016-09-13 | $17.05 | $17.14 | $16.90 | $17.09 | $16.77 | 9,784,410 |
| 2016-09-12 | $17.19 | $17.34 | $16.91 | $16.96 | $16.64 | 17,670,230 |
| 2016-09-09 | $17.62 | $17.72 | $17.46 | $17.48 | $17.15 | 11,331,860 |
| 2016-09-08 | $17.58 | $17.79 | $17.47 | $17.72 | $17.39 | 19,290,770 |
| 2016-09-07 | $17.53 | $17.73 | $17.44 | $17.51 | $17.18 | 17,147,930 |
| 2016-09-06 | $17.15 | $17.56 | $17.08 | $17.51 | $17.18 | 16,780,250 |
| 2016-09-05 | $17.23 | $17.36 | $17.10 | $17.15 | $16.83 | 8,377,660 |
| 2016-09-02 | $17.40 | $17.43 | $17.03 | $17.14 | $16.82 | 13,497,640 |
| 2016-09-01 | $17.42 | $17.66 | $17.35 | $17.38 | $17.05 | 14,889,290 |
| 2016-08-31 | $17.56 | $17.58 | $17.30 | $17.47 | $17.14 | 13,606,820 |
| 2016-08-30 | $17.42 | $17.73 | $17.32 | $17.57 | $17.24 | 17,317,450 |
| 2016-08-29 | $17.49 | $17.54 | $17.35 | $17.39 | $17.06 | 9,751,260 |
| 2016-08-26 | $17.47 | $17.64 | $17.31 | $17.40 | $17.07 | 11,675,460 |
| 2016-08-25 | $17.57 | $17.61 | $17.15 | $17.46 | $17.13 | 14,993,230 |
| 2016-08-24 | $17.61 | $17.80 | $17.55 | $17.67 | $17.34 | 9,653,220 |
| 2016-08-23 | $17.50 | $17.76 | $17.48 | $17.62 | $17.29 | 10,235,380 |
| 2016-08-22 | $17.84 | $18.02 | $17.60 | $17.63 | $17.30 | 12,975,700 |
| 2016-08-19 | $17.82 | $17.94 | $17.61 | $17.77 | $17.44 | 15,232,200 |
| 2016-08-18 | $17.75 | $18.23 | $17.61 | $17.91 | $17.57 | 36,653,360 |
| 2016-08-17 | $17.64 | $17.88 | $17.48 | $17.71 | $17.38 | 19,455,180 |
| 2016-08-16 | $17.64 | $17.74 | $17.59 | $17.63 | $17.30 | 19,389,940 |
| 2016-08-15 | $17.17 | $17.85 | $17.14 | $17.65 | $17.32 | 36,182,680 |
| 2016-08-12 | $16.90 | $17.19 | $16.82 | $17.17 | $16.85 | 15,719,720 |
| 2016-08-11 | $17.38 | $17.46 | $16.80 | $16.91 | $16.59 | 16,744,000 |
| 2016-08-10 | $17.65 | $17.71 | $17.37 | $17.40 | $17.07 | 15,248,100 |
| 2016-08-09 | $17.55 | $17.64 | $17.40 | $17.58 | $17.25 | 13,898,220 |
| 2016-08-08 | $17.26 | $17.56 | $17.06 | $17.53 | $17.20 | 13,077,170 |
| 2016-08-05 | $17.52 | $17.52 | $17.21 | $17.23 | $16.91 | 13,827,470 |
| 2016-08-04 | $17.26 | $17.65 | $17.20 | $17.52 | $17.19 | 16,747,700 |
| 2016-08-03 | $17.21 | $17.32 | $17.15 | $17.26 | $16.94 | 10,624,340 |
| 2016-08-02 | $17.16 | $17.34 | $17.09 | $17.27 | $16.95 | 12,048,930 |
| 2016-08-01 | $17.41 | $17.45 | $16.83 | $17.07 | $16.75 | 22,793,200 |
| 2016-07-29 | $17.89 | $17.93 | $17.31 | $17.51 | $17.18 | 27,936,260 |
| 2016-07-28 | $18.28 | $18.38 | $17.51 | $17.81 | $17.47 | 44,411,650 |
| 2016-07-27 | $19.35 | $19.68 | $18.19 | $18.30 | $17.96 | 55,748,000 |
| 2016-07-26 | $19.40 | $19.49 | $19.22 | $19.44 | $19.07 | 40,316,530 |
| 2016-07-25 | $19.00 | $19.57 | $18.89 | $19.52 | $19.15 | 60,117,550 |
| 2016-07-22 | $18.54 | $19.38 | $18.43 | $19.07 | $18.71 | 64,589,050 |
| 2016-07-21 | $18.37 | $18.84 | $18.26 | $18.57 | $18.22 | 35,663,620 |
| 2016-07-20 | $18.33 | $18.53 | $18.19 | $18.37 | $18.02 | 21,254,210 |
| 2016-07-19 | $18.23 | $18.40 | $18.13 | $18.37 | $18.02 | 16,358,100 |
| 2016-07-18 | $18.45 | $18.45 | $18.18 | $18.23 | $17.89 | 19,081,470 |
| 2016-07-15 | $18.73 | $18.77 | $18.40 | $18.45 | $18.10 | 20,994,850 |
| 2016-07-14 | $18.75 | $18.83 | $18.47 | $18.73 | $18.38 | 28,121,080 |
| 2016-07-13 | $18.50 | $18.94 | $18.41 | $18.81 | $18.46 | 49,162,570 |
| 2016-07-12 | $18.25 | $18.61 | $17.86 | $18.55 | $18.20 | 38,031,630 |
| 2016-07-11 | $18.31 | $18.72 | $18.26 | $18.30 | $17.96 | 31,188,310 |
| 2016-07-08 | $18.35 | $18.43 | $18.15 | $18.29 | $17.95 | 16,316,870 |
| 2016-07-07 | $18.71 | $18.78 | $18.14 | $18.37 | $18.02 | 27,520,740 |
| 2016-07-06 | $18.49 | $18.77 | $18.40 | $18.67 | $18.32 | 31,547,920 |
| 2016-07-05 | $18.52 | $18.58 | $18.26 | $18.49 | $18.14 | 23,150,630 |
| 2016-07-04 | $18.11 | $18.67 | $18.02 | $18.53 | $18.18 | 31,693,460 |
| 2016-07-01 | $18.39 | $18.74 | $18.18 | $18.29 | $17.95 | 26,193,620 |
| 2016-06-30 | $18.28 | $18.45 | $18.15 | $18.32 | $17.98 | 23,154,660 |
| 2016-06-29 | $18.55 | $18.62 | $18.13 | $18.27 | $17.93 | 31,056,520 |
| 2016-06-28 | $18.40 | $18.53 | $18.17 | $18.45 | $18.10 | 40,499,620 |
| 2016-06-27 | $17.20 | $18.89 | $17.20 | $18.62 | $18.27 | 70,188,840 |
| 2016-06-24 | $17.66 | $17.86 | $16.77 | $17.30 | $16.97 | 33,015,680 |
| 2016-06-23 | $17.49 | $18.05 | $17.30 | $17.84 | $17.50 | 31,661,230 |
| 2016-06-22 | $16.95 | $17.50 | $16.90 | $17.48 | $17.15 | 19,389,450 |
| 2016-06-21 | $17.42 | $17.63 | $16.90 | $17.09 | $16.77 | 21,969,080 |
| 2016-06-20 | $17.15 | $17.35 | $16.81 | $17.23 | $16.91 | 17,689,770 |
| 2016-06-17 | $16.93 | $17.41 | $16.93 | $17.05 | $16.73 | 20,960,620 |
| 2016-06-16 | $17.23 | $17.26 | $16.78 | $16.87 | $16.55 | 21,635,520 |
| 2016-06-15 | $16.60 | $17.57 | $16.52 | $17.32 | $16.90 | 24,340,970 |
| 2016-06-14 | $16.59 | $16.85 | $16.53 | $16.80 | $16.40 | 17,268,420 |
| 2016-06-13 | $17.80 | $17.96 | $16.52 | $16.59 | $16.19 | 34,815,350 |
| 2016-06-10 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2016-06-09 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2016-06-08 | $18.09 | $18.29 | $17.91 | $18.12 | $17.68 | 27,874,800 |
| 2016-06-07 | $18.20 | $18.27 | $17.95 | $18.07 | $17.64 | 23,050,450 |
| 2016-06-06 | $18.54 | $18.63 | $18.00 | $18.19 | $17.75 | 30,482,560 |
| 2016-06-03 | $18.22 | $18.55 | $18.00 | $18.42 | $17.98 | 39,956,230 |
| 2016-06-02 | $18.16 | $18.34 | $17.96 | $18.24 | $17.80 | 31,118,900 |
| 2016-06-01 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2016-05-31 | $17.23 | $18.18 | $17.16 | $18.12 | $17.68 | 51,966,450 |
| 2016-05-30 | $17.00 | $17.38 | $16.88 | $17.10 | $16.69 | 14,926,320 |
| 2016-05-27 | $17.39 | $17.46 | $17.05 | $17.15 | $16.74 | 19,869,350 |
| 2016-05-26 | $17.05 | $17.54 | $16.62 | $17.52 | $17.10 | 27,357,650 |
| 2016-05-25 | $17.23 | $17.66 | $17.07 | $17.13 | $16.72 | 26,817,170 |
| 2016-05-24 | $17.30 | $17.38 | $16.83 | $17.02 | $16.61 | 18,026,080 |
| 2016-05-23 | $17.27 | $17.70 | $17.06 | $17.44 | $17.02 | 28,869,080 |
| 2016-05-20 | $16.60 | $17.27 | $16.42 | $17.26 | $16.85 | 28,483,590 |
| 2016-05-19 | $16.57 | $17.20 | $16.57 | $16.80 | $16.40 | 26,022,410 |
| 2016-05-18 | $17.10 | $17.16 | $16.11 | $16.52 | $16.12 | 30,015,470 |
| 2016-05-17 | $16.81 | $17.95 | $16.48 | $17.45 | $17.03 | 42,160,610 |
| 2016-05-16 | $16.25 | $16.81 | $16.05 | $16.80 | $16.40 | 24,756,130 |
| 2016-05-13 | $16.37 | $16.76 | $16.19 | $16.27 | $15.88 | 18,733,450 |
| 2016-05-12 | $16.28 | $16.56 | $16.03 | $16.45 | $16.05 | 23,689,790 |
| 2016-05-11 | $17.05 | $17.10 | $16.52 | $16.61 | $16.21 | 16,960,830 |
| 2016-05-10 | $16.80 | $17.08 | $16.72 | $16.84 | $16.44 | 17,180,760 |
| 2016-05-09 | $17.40 | $17.47 | $16.61 | $16.77 | $16.37 | 31,365,760 |
| 2016-05-06 | $18.75 | $18.96 | $17.60 | $17.63 | $17.21 | 38,242,160 |
| 2016-05-05 | $18.83 | $18.92 | $18.55 | $18.78 | $18.33 | 25,928,680 |
| 2016-05-04 | $18.81 | $19.13 | $18.60 | $18.88 | $18.43 | 30,840,360 |
| 2016-05-03 | $17.80 | $18.89 | $17.74 | $18.87 | $18.42 | 35,546,440 |
| 2016-05-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2016-04-29 | $17.81 | $18.12 | $17.75 | $17.81 | $17.38 | 19,727,230 |
| 2016-04-28 | $18.39 | $18.45 | $17.58 | $18.10 | $17.67 | 34,456,700 |
| 2016-04-27 | $18.96 | $19.00 | $18.25 | $18.39 | $17.95 | 25,917,520 |
| 2016-04-26 | $18.45 | $19.03 | $18.40 | $18.95 | $18.49 | 36,530,210 |
| 2016-04-25 | $18.21 | $18.70 | $17.87 | $18.42 | $17.98 | 28,018,680 |
| 2016-04-22 | $18.11 | $18.38 | $17.90 | $18.34 | $17.90 | 29,174,570 |
| 2016-04-21 | $18.71 | $19.01 | $18.00 | $18.14 | $17.70 | 40,450,390 |
| 2016-04-20 | $20.36 | $20.45 | $18.34 | $18.78 | $18.33 | 58,912,050 |
| 2016-04-19 | $20.31 | $20.47 | $19.84 | $20.28 | $19.79 | 32,091,010 |
| 2016-04-18 | $20.25 | $20.47 | $19.82 | $20.19 | $19.70 | 39,226,680 |
| 2016-04-15 | $21.30 | $21.35 | $20.50 | $20.68 | $20.18 | 39,469,110 |
| 2016-04-14 | $21.22 | $21.40 | $20.88 | $21.17 | $20.66 | 33,456,230 |
| 2016-04-13 | $20.70 | $21.80 | $20.50 | $21.08 | $20.57 | 68,508,000 |
| 2016-04-12 | $20.33 | $20.84 | $20.05 | $20.42 | $19.93 | 34,279,790 |
| 2016-04-11 | $20.28 | $20.93 | $20.23 | $20.45 | $19.96 | 50,685,100 |
| 2016-04-08 | $20.20 | $20.46 | $19.49 | $19.98 | $19.50 | 51,366,160 |
| 2016-04-07 | $20.66 | $21.30 | $20.54 | $20.61 | $20.11 | 70,856,550 |
| 2016-04-06 | $20.45 | $21.14 | $20.16 | $20.74 | $20.24 | 87,979,290 |
| 2016-04-05 | $18.58 | $20.37 | $18.50 | $20.37 | $19.88 | 98,817,210 |
| 2016-04-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.08 | 0 |
| 2016-04-01 | $18.79 | $18.87 | $18.12 | $18.52 | $18.08 | 31,941,710 |
| 2016-03-31 | $19.15 | $19.39 | $18.61 | $18.73 | $18.28 | 47,435,300 |
| 2016-03-30 | $18.13 | $18.94 | $18.05 | $18.92 | $18.47 | 47,525,430 |
| 2016-03-29 | $18.38 | $18.46 | $17.60 | $17.82 | $17.39 | 41,281,900 |
| 2016-03-28 | $19.09 | $19.40 | $18.37 | $18.46 | $18.02 | 51,199,000 |
| 2016-03-25 | $19.23 | $19.40 | $18.50 | $18.94 | $18.49 | 41,783,110 |
| 2016-03-24 | $19.35 | $20.43 | $19.08 | $19.25 | $18.79 | 64,813,090 |
| 2016-03-23 | $18.97 | $19.80 | $18.95 | $19.61 | $19.14 | 41,016,900 |
| 2016-03-22 | $18.80 | $19.49 | $18.66 | $19.13 | $18.67 | 38,748,770 |
| 2016-03-21 | $19.30 | $19.40 | $18.65 | $19.14 | $18.68 | 52,996,870 |
| 2016-03-18 | $17.81 | $18.78 | $17.68 | $18.63 | $18.18 | 58,420,240 |
| 2016-03-17 | $16.70 | $17.90 | $16.57 | $17.54 | $17.12 | 55,144,780 |
| 2016-03-16 | $16.77 | $16.88 | $16.10 | $16.52 | $16.12 | 26,218,350 |
| 2016-03-15 | $16.77 | $16.91 | $16.46 | $16.49 | $16.09 | 26,415,870 |
| 2016-03-14 | $16.31 | $17.29 | $16.02 | $16.78 | $16.38 | 45,769,410 |
| 2016-03-11 | $15.63 | $15.93 | $15.45 | $15.76 | $15.38 | 19,001,720 |
| 2016-03-10 | $16.26 | $16.46 | $15.81 | $15.87 | $15.49 | 18,957,510 |
| 2016-03-09 | $16.21 | $16.80 | $15.97 | $16.25 | $15.86 | 25,595,300 |
| 2016-03-08 | $16.40 | $16.85 | $15.42 | $16.83 | $16.43 | 32,723,920 |
| 2016-03-07 | $16.15 | $17.38 | $16.15 | $16.56 | $16.16 | 41,925,150 |
| 2016-03-04 | $17.20 | $17.54 | $15.75 | $15.96 | $15.58 | 51,319,000 |
| 2016-03-03 | $17.08 | $18.20 | $16.90 | $17.50 | $17.08 | 39,639,500 |
| 2016-03-02 | $16.00 | $17.16 | $15.86 | $17.09 | $16.68 | 39,325,300 |
| 2016-03-01 | $16.00 | $16.44 | $14.90 | $16.25 | $15.86 | 45,401,770 |
| 2016-02-29 | $17.78 | $17.82 | $16.01 | $16.01 | $15.63 | 41,441,040 |
| 2016-02-26 | $18.40 | $18.56 | $17.40 | $17.79 | $17.36 | 36,510,330 |
| 2016-02-25 | $20.21 | $20.22 | $18.41 | $18.41 | $17.97 | 49,287,820 |
| 2016-02-24 | $21.20 | $21.46 | $19.68 | $20.46 | $19.97 | 31,313,900 |
| 2016-02-23 | $21.48 | $21.67 | $20.64 | $21.09 | $20.58 | 19,468,300 |
| 2016-02-22 | $21.60 | $21.96 | $20.97 | $21.66 | $21.14 | 26,106,500 |
| 2016-02-19 | $21.00 | $21.45 | $20.68 | $21.18 | $20.67 | 15,940,190 |
| 2016-02-18 | $22.26 | $22.47 | $20.90 | $21.18 | $20.67 | 26,631,380 |
| 2016-02-17 | $21.80 | $22.20 | $21.29 | $21.83 | $21.31 | 14,767,980 |
| 2016-02-16 | $20.75 | $22.19 | $20.75 | $21.91 | $21.38 | 24,480,950 |
| 2016-02-15 | $19.71 | $21.00 | $19.71 | $20.73 | $20.23 | 19,666,740 |
| 2016-02-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.10 | 0 |
| 2016-02-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.10 | 0 |
| 2016-02-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.10 | 0 |
| 2016-02-09 | $20.59 | $20.59 | $20.59 | $20.59 | $20.10 | 0 |
| 2016-02-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.10 | 0 |
| 2016-02-05 | $20.42 | $21.29 | $20.42 | $20.59 | $20.10 | 16,009,780 |
| 2016-02-04 | $20.16 | $20.70 | $19.91 | $20.39 | $19.90 | 19,241,440 |
| 2016-02-03 | $19.20 | $19.95 | $18.70 | $19.76 | $19.29 | 24,602,750 |
| 2016-02-02 | $18.11 | $19.90 | $18.11 | $19.73 | $19.26 | 40,051,660 |
| 2016-02-01 | $18.68 | $18.88 | $17.85 | $18.09 | $17.66 | 25,898,870 |
| 2016-01-29 | $17.10 | $18.70 | $16.51 | $18.70 | $18.25 | 37,011,620 |
| 2016-01-28 | $18.62 | $19.10 | $16.99 | $17.00 | $16.59 | 41,049,520 |
| 2016-01-27 | $19.66 | $19.79 | $17.90 | $18.88 | $18.43 | 44,907,010 |
| 2016-01-26 | $20.90 | $21.40 | $19.10 | $19.42 | $18.95 | 21,101,700 |
| 2016-01-25 | $21.09 | $21.64 | $20.50 | $21.17 | $20.66 | 23,450,290 |
| 2016-01-22 | $23.65 | $23.65 | $20.71 | $21.10 | $20.59 | 49,233,900 |
| 2016-01-21 | $24.18 | $25.00 | $23.00 | $23.01 | $22.46 | 19,044,290 |
| 2016-01-20 | $24.82 | $25.60 | $24.20 | $24.51 | $23.92 | 33,223,980 |
| 2016-01-19 | $24.28 | $25.48 | $24.18 | $24.98 | $24.38 | 23,603,050 |
| 2016-01-18 | $23.11 | $24.89 | $23.01 | $24.14 | $23.56 | 23,331,380 |
| 2016-01-15 | $24.03 | $24.38 | $22.88 | $23.65 | $23.08 | 23,364,830 |
| 2016-01-14 | $22.45 | $24.88 | $22.45 | $24.52 | $23.93 | 33,937,120 |
| 2016-01-13 | $24.86 | $25.13 | $23.28 | $23.51 | $22.95 | 28,684,410 |
| 2016-01-12 | $23.80 | $25.45 | $23.67 | $25.00 | $24.40 | 35,553,500 |
| 2016-01-11 | $24.20 | $25.88 | $22.98 | $23.37 | $22.81 | 48,502,690 |
| 2016-01-08 | $24.60 | $25.86 | $22.95 | $25.08 | $24.48 | 42,425,090 |
| 2016-01-07 | $25.91 | $25.91 | $24.08 | $24.08 | $23.50 | 7,113,000 |
| 2016-01-06 | $26.67 | $27.05 | $25.30 | $26.76 | $26.12 | 36,620,830 |
| 2016-01-05 | $25.66 | $27.59 | $25.16 | $26.23 | $25.60 | 58,538,650 |
| 2016-01-04 | $31.09 | $31.28 | $27.95 | $27.95 | $27.28 | 31,223,830 |
| 2016-01-01 | $31.05 | $31.05 | $31.05 | $31.05 | $30.30 | 0 |
| 2015-12-31 | $32.10 | $33.51 | $30.91 | $31.05 | $30.30 | 30,014,160 |
| 2015-12-30 | $32.20 | $34.00 | $32.11 | $32.52 | $31.74 | 43,407,290 |
| 2015-12-29 | $30.70 | $33.00 | $30.15 | $32.66 | $31.88 | 45,056,390 |
| 2015-12-28 | $29.90 | $32.38 | $29.90 | $30.55 | $29.82 | 56,654,610 |
| 2015-12-25 | $31.05 | $31.05 | $29.58 | $29.71 | $29.00 | 39,528,080 |
| 2015-12-24 | $30.35 | $31.31 | $29.55 | $31.04 | $30.29 | 48,310,170 |
| 2015-12-23 | $30.44 | $32.90 | $30.44 | $30.65 | $29.91 | 64,553,440 |
| 2015-12-22 | $30.27 | $31.58 | $29.53 | $30.97 | $30.23 | 81,221,710 |
| 2015-12-21 | $28.55 | $31.36 | $27.15 | $29.37 | $28.66 | 127,771,670 |
| 2015-12-18 | $28.52 | $28.52 | $28.52 | $28.52 | $27.83 | 4,546,410 |
| 2015-12-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.31 | 1,364,330 |
| 2015-12-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-14 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-10 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-04 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-02 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-12-01 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-11-30 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-11-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-11-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.00 | 0 |
| 2015-11-25 | $22.96 | $24.42 | $22.72 | $23.57 | $23.00 | 50,023,280 |
| 2015-11-24 | $22.88 | $23.29 | $22.14 | $23.22 | $22.66 | 50,463,460 |
| 2015-11-23 | $23.15 | $23.50 | $22.29 | $22.90 | $22.35 | 83,655,510 |
| 2015-11-20 | $20.40 | $22.14 | $20.40 | $22.14 | $21.61 | 52,193,640 |
| 2015-11-19 | $19.70 | $20.22 | $19.27 | $20.13 | $19.65 | 32,379,960 |
| 2015-11-18 | $20.01 | $20.19 | $19.41 | $19.55 | $19.08 | 27,137,400 |
| 2015-11-17 | $20.45 | $20.90 | $19.60 | $19.79 | $19.31 | 37,885,540 |
| 2015-11-16 | $19.43 | $20.26 | $19.33 | $20.24 | $19.75 | 31,292,840 |
| 2015-11-13 | $19.50 | $20.16 | $19.42 | $19.83 | $19.35 | 35,792,600 |
| 2015-11-12 | $20.42 | $20.63 | $19.62 | $19.79 | $19.31 | 36,113,320 |
| 2015-11-11 | $19.95 | $20.40 | $19.83 | $20.29 | $19.80 | 33,065,920 |
| 2015-11-10 | $19.95 | $20.96 | $19.80 | $20.19 | $19.70 | 45,375,760 |
| 2015-11-09 | $19.95 | $20.40 | $19.35 | $20.02 | $19.54 | 53,626,060 |
| 2015-11-06 | $19.00 | $20.20 | $19.00 | $19.96 | $19.48 | 62,299,320 |
| 2015-11-05 | $19.19 | $19.58 | $18.60 | $18.90 | $18.45 | 57,126,630 |
| 2015-11-04 | $18.17 | $19.35 | $18.08 | $19.34 | $18.88 | 54,488,850 |
| 2015-11-03 | $18.45 | $18.60 | $17.80 | $18.06 | $17.63 | 30,563,670 |
| 2015-11-02 | $17.40 | $19.15 | $17.14 | $18.07 | $17.64 | 51,312,630 |
| 2015-10-30 | $17.71 | $18.67 | $17.12 | $17.98 | $17.55 | 51,685,240 |
| 2015-10-29 | $18.00 | $18.23 | $17.48 | $17.70 | $17.27 | 34,997,000 |
| 2015-10-28 | $18.69 | $19.06 | $17.50 | $17.78 | $17.35 | 55,145,030 |
| 2015-10-27 | $18.16 | $19.26 | $17.58 | $19.06 | $18.60 | 60,044,600 |
| 2015-10-26 | $18.58 | $19.29 | $17.90 | $18.55 | $18.10 | 73,362,910 |
| 2015-10-23 | $18.39 | $18.93 | $17.98 | $18.69 | $18.24 | 91,225,360 |
| 2015-10-22 | $16.04 | $17.55 | $15.88 | $17.55 | $17.13 | 72,058,830 |
| 2015-10-21 | $17.60 | $17.64 | $15.95 | $15.95 | $15.57 | 57,226,900 |
| 2015-10-20 | $17.01 | $18.20 | $16.92 | $17.72 | $17.29 | 54,684,130 |
| 2015-10-19 | $17.10 | $17.49 | $16.67 | $16.91 | $16.50 | 48,815,640 |
| 2015-10-16 | $16.74 | $17.68 | $16.32 | $17.21 | $16.80 | 69,708,740 |
| 2015-10-15 | $15.88 | $16.93 | $15.79 | $16.73 | $16.33 | 60,326,140 |
| 2015-10-14 | $15.66 | $16.42 | $15.42 | $16.02 | $15.64 | 62,688,640 |
| 2015-10-13 | $15.19 | $15.95 | $15.13 | $15.80 | $15.42 | 55,419,720 |
| 2015-10-12 | $15.10 | $16.11 | $15.02 | $15.40 | $15.03 | 76,858,720 |
| 2015-10-09 | $14.74 | $15.19 | $14.66 | $15.03 | $14.67 | 24,584,920 |
| 2015-10-08 | $14.56 | $15.00 | $14.30 | $14.75 | $14.40 | 28,678,560 |
| 2015-10-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.56 | 0 |
| 2015-10-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.56 | 0 |
| 2015-10-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.56 | 0 |
| 2015-10-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.56 | 0 |
| 2015-10-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.56 | 0 |
| 2015-09-30 | $14.00 | $14.15 | $13.75 | $13.89 | $13.56 | 10,079,430 |
| 2015-09-29 | $14.05 | $14.20 | $13.75 | $13.92 | $13.59 | 14,455,150 |
| 2015-09-28 | $13.92 | $14.56 | $13.69 | $14.43 | $14.08 | 19,149,260 |
| 2015-09-25 | $14.66 | $14.78 | $13.65 | $13.84 | $13.51 | 20,943,700 |
| 2015-09-24 | $14.75 | $15.16 | $14.48 | $14.74 | $14.39 | 28,169,890 |
| 2015-09-23 | $14.28 | $14.99 | $14.24 | $14.68 | $14.33 | 32,158,000 |
| 2015-09-22 | $14.75 | $15.00 | $14.31 | $14.63 | $14.28 | 31,476,970 |
| 2015-09-21 | $13.51 | $14.80 | $13.50 | $14.73 | $14.38 | 31,333,390 |
| 2015-09-18 | $13.60 | $14.05 | $13.43 | $13.89 | $13.56 | 25,969,780 |
| 2015-09-17 | $13.99 | $14.57 | $13.00 | $13.46 | $13.14 | 40,921,670 |
| 2015-09-16 | $12.59 | $13.74 | $12.59 | $13.74 | $13.41 | 28,101,990 |
| 2015-09-15 | $13.54 | $13.90 | $12.49 | $12.49 | $12.19 | 24,331,030 |
| 2015-09-14 | $15.42 | $15.45 | $13.79 | $13.88 | $13.55 | 41,188,440 |
| 2015-09-11 | $15.20 | $15.78 | $15.09 | $15.32 | $14.95 | 35,906,680 |
| 2015-09-10 | $15.38 | $15.64 | $15.01 | $15.09 | $14.73 | 28,091,030 |
| 2015-09-09 | $15.50 | $16.20 | $15.10 | $15.72 | $15.34 | 61,789,100 |
| 2015-09-08 | $14.25 | $15.40 | $14.22 | $15.38 | $15.01 | 23,652,110 |
| 2015-09-07 | $14.80 | $15.46 | $14.20 | $14.54 | $14.19 | 28,654,560 |
| 2015-09-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.89 | 0 |
| 2015-09-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.89 | 0 |
| 2015-09-02 | $13.20 | $14.59 | $12.80 | $14.23 | $13.89 | 35,135,290 |
| 2015-09-01 | $14.80 | $14.80 | $13.49 | $14.05 | $13.71 | 33,749,280 |
| 2015-08-31 | $15.20 | $15.31 | $14.60 | $14.90 | $14.54 | 40,091,430 |