Anhui Heli CompanyLtd (600761) Exchange: SHG
Data as of July 9, 2025
$18.32 ($0.29) 1.61%
Anhui Heli CompanyLtd - Daily Information
Click for more stock information on Anhui Heli CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $17.97 |
| Previous Close | $18.32 |
| High | $18.46 |
| Low | $17.97 |
| Adjusted Open | $17.97 |
| Previous Adjusted Close | $18.32 |
| Adjusted High | $18.46 |
| Adjusted Low | $17.97 |
About Anhui Heli CompanyLtd (600761)
ANHUI HELI CO., LTD. is a China-based company principally engaged in the development, manufacture and distribution of forklift trucks and shovel loaders. The Company provides its products under the brand named HELI, including forklift trucks, warehousing equipment, shovel loaders, tractors, road rollers, specialty forklifts, empty container handlers and reach stackers, among others. The Company is also involved in the provision of related spare parts and accessories. The Company's products are mainly applied in industrial and mining enterprises, traffic and transportation, as well as storage and logistics industries. The Company distributes its products within domestic market and to overseas markets.
Invest in Anhui Heli CompanyLtd (600761)
Historical Stock Data for Anhui Heli CompanyLtd (600761)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $17.97 | $18.46 | $17.97 | $18.32 | $18.32 | 12,868,030 |
| 2025-07-07 | $18.14 | $18.15 | $17.77 | $18.03 | $18.03 | 9,974,810 |
| 2025-07-04 | $18.15 | $18.37 | $18.05 | $18.12 | $18.12 | 8,823,220 |
| 2025-07-03 | $18.43 | $18.49 | $18.08 | $18.19 | $18.19 | 14,574,560 |
| 2025-07-02 | $17.77 | $18.78 | $17.77 | $18.58 | $18.58 | 36,616,180 |
| 2025-06-30 | $17.80 | $17.97 | $17.62 | $17.74 | $17.74 | 13,239,610 |
| 2025-06-27 | $17.64 | $17.97 | $17.41 | $17.81 | $17.81 | 11,491,830 |
| 2025-06-26 | $17.61 | $17.79 | $17.56 | $17.63 | $17.63 | 9,846,400 |
| 2025-06-25 | $17.61 | $17.74 | $17.38 | $17.60 | $17.60 | 12,330,840 |
| 2025-06-24 | $17.22 | $17.70 | $17.22 | $17.61 | $17.61 | 13,908,230 |
| 2025-06-23 | $17.45 | $17.59 | $17.02 | $17.28 | $17.28 | 14,842,160 |
| 2025-06-20 | $17.51 | $17.76 | $17.30 | $17.63 | $17.63 | 11,808,040 |
| 2025-06-19 | $17.92 | $18.28 | $17.45 | $17.58 | $17.58 | 17,279,530 |
| 2025-06-18 | $17.26 | $18.44 | $17.26 | $17.95 | $17.95 | 34,491,550 |
| 2025-06-17 | $17.25 | $17.98 | $17.21 | $17.33 | $17.33 | 25,462,040 |
| 2025-06-13 | $17.59 | $17.75 | $17.20 | $17.39 | $17.39 | 14,461,670 |
| 2025-06-12 | $17.10 | $17.96 | $17.02 | $17.69 | $17.69 | 23,731,570 |
| 2025-06-11 | $16.77 | $17.42 | $16.71 | $17.23 | $17.23 | 21,551,830 |
| 2025-06-10 | $16.63 | $17.05 | $16.62 | $16.79 | $16.79 | 18,212,420 |
| 2025-06-09 | $16.56 | $16.73 | $16.43 | $16.64 | $16.64 | 8,630,650 |
| 2025-06-06 | $16.72 | $16.85 | $16.52 | $16.56 | $16.56 | 9,121,500 |
| 2025-06-05 | $16.60 | $16.97 | $16.40 | $16.79 | $16.79 | 14,425,250 |
| 2025-06-04 | $16.83 | $16.92 | $16.46 | $16.54 | $16.54 | 11,617,170 |
| 2025-06-03 | $16.16 | $16.64 | $16.14 | $16.58 | $16.58 | 12,840,980 |
| 2025-05-30 | $16.64 | $16.98 | $16.27 | $16.41 | $16.41 | 19,759,180 |
| 2025-05-29 | $15.98 | $16.59 | $15.92 | $16.39 | $16.39 | 18,627,720 |
| 2025-05-28 | $15.68 | $15.96 | $15.65 | $15.82 | $15.82 | 11,210,380 |
| 2025-05-27 | $16.40 | $16.40 | $16.15 | $16.19 | $16.19 | 9,299,270 |
| 2025-05-26 | $16.37 | $16.54 | $16.30 | $16.40 | $16.40 | 8,239,910 |
| 2025-05-23 | $16.45 | $16.73 | $16.34 | $16.37 | $16.37 | 11,007,300 |
| 2025-05-22 | $16.50 | $16.62 | $16.38 | $16.46 | $16.46 | 7,191,380 |
| 2025-05-21 | $16.67 | $16.72 | $16.55 | $16.60 | $16.60 | 9,473,870 |
| 2025-05-20 | $16.43 | $16.68 | $16.32 | $16.66 | $16.66 | 8,759,200 |
| 2025-05-19 | $16.57 | $16.58 | $16.28 | $16.43 | $16.43 | 8,962,780 |
| 2025-05-16 | $16.60 | $16.71 | $16.53 | $16.56 | $16.56 | 7,570,010 |
| 2025-05-15 | $17.02 | $17.02 | $16.55 | $16.60 | $16.60 | 15,004,250 |
| 2025-05-14 | $17.13 | $17.22 | $16.86 | $17.02 | $17.02 | 14,344,130 |
| 2025-05-13 | $17.23 | $17.48 | $17.02 | $17.19 | $17.19 | 30,523,040 |
| 2025-05-12 | $16.49 | $16.95 | $16.40 | $16.93 | $16.93 | 21,085,270 |
| 2025-05-09 | $16.41 | $16.42 | $16.12 | $16.23 | $16.23 | 10,180,090 |
| 2025-05-08 | $16.32 | $16.50 | $16.25 | $16.41 | $16.41 | 10,717,820 |
| 2025-05-07 | $16.58 | $16.63 | $16.16 | $16.31 | $16.31 | 14,525,440 |
| 2025-05-06 | $16.02 | $16.47 | $15.91 | $16.34 | $16.34 | 19,685,810 |
| 2025-04-30 | $15.74 | $16.02 | $15.74 | $15.84 | $15.84 | 8,460,300 |
| 2025-04-29 | $15.35 | $15.81 | $15.29 | $15.79 | $15.79 | 16,700,600 |
| 2025-04-28 | $16.02 | $16.07 | $15.74 | $15.76 | $15.76 | 11,574,470 |
| 2025-04-25 | $15.88 | $16.16 | $15.86 | $16.00 | $16.00 | 13,269,140 |
| 2025-04-24 | $16.06 | $16.12 | $15.77 | $15.88 | $15.88 | 15,289,680 |
| 2025-04-23 | $15.89 | $16.18 | $15.86 | $16.05 | $16.05 | 25,109,590 |
| 2025-04-22 | $15.74 | $15.80 | $15.53 | $15.63 | $15.63 | 11,753,000 |
| 2025-04-21 | $15.55 | $15.80 | $15.41 | $15.72 | $15.72 | 12,071,650 |
| 2025-04-18 | $15.62 | $15.64 | $15.44 | $15.55 | $15.55 | 8,725,490 |
| 2025-04-17 | $15.50 | $15.73 | $15.48 | $15.59 | $15.59 | 10,595,800 |
| 2025-04-16 | $16.10 | $16.10 | $15.44 | $15.58 | $15.58 | 21,171,780 |
| 2025-04-15 | $16.19 | $16.30 | $15.98 | $16.14 | $16.14 | 12,644,010 |
| 2025-04-14 | $16.40 | $16.58 | $16.17 | $16.24 | $16.24 | 21,281,680 |
| 2025-04-11 | $15.50 | $16.48 | $15.48 | $16.30 | $16.30 | 31,140,960 |
| 2025-04-10 | $15.67 | $16.10 | $15.50 | $15.76 | $15.76 | 24,288,410 |
| 2025-04-09 | $14.85 | $15.28 | $14.31 | $15.16 | $15.16 | 29,741,380 |
| 2025-04-08 | $16.30 | $16.30 | $14.84 | $15.11 | $15.11 | 47,208,480 |
| 2025-04-07 | $16.77 | $16.80 | $16.45 | $16.45 | $16.45 | 11,572,200 |
| 2025-04-03 | $19.00 | $19.00 | $18.00 | $18.28 | $18.28 | 36,172,840 |
| 2025-04-02 | $19.06 | $19.47 | $18.99 | $19.35 | $19.35 | 8,228,790 |
| 2025-04-01 | $19.26 | $19.35 | $18.96 | $19.09 | $19.09 | 11,494,500 |
| 2025-03-31 | $19.75 | $19.75 | $18.96 | $19.19 | $19.19 | 17,653,380 |
| 2025-03-28 | $19.96 | $20.08 | $19.67 | $19.74 | $19.74 | 8,663,250 |
| 2025-03-27 | $20.00 | $20.28 | $19.62 | $20.01 | $20.01 | 15,472,960 |
| 2025-03-26 | $20.00 | $20.96 | $19.82 | $20.23 | $20.23 | 21,270,840 |
| 2025-03-25 | $20.71 | $20.83 | $19.90 | $19.98 | $19.98 | 22,010,310 |
| 2025-03-24 | $20.07 | $20.79 | $20.07 | $20.78 | $20.78 | 22,924,690 |
| 2025-03-21 | $20.40 | $21.20 | $20.05 | $20.07 | $20.07 | 21,790,710 |
| 2025-03-20 | $20.44 | $20.79 | $20.02 | $20.52 | $20.52 | 14,929,080 |
| 2025-03-19 | $20.58 | $21.00 | $20.24 | $20.43 | $20.43 | 11,181,810 |
| 2025-03-18 | $20.51 | $20.90 | $20.45 | $20.79 | $20.79 | 13,506,420 |
| 2025-03-17 | $20.43 | $20.70 | $20.18 | $20.51 | $20.51 | 15,177,190 |
| 2025-03-14 | $20.10 | $20.46 | $19.95 | $20.34 | $20.34 | 13,876,490 |
| 2025-03-13 | $21.00 | $21.12 | $19.92 | $20.10 | $20.10 | 23,312,920 |
| 2025-03-12 | $20.88 | $21.27 | $20.65 | $21.13 | $21.13 | 20,184,810 |
| 2025-03-11 | $21.17 | $21.23 | $20.44 | $20.88 | $20.88 | 25,753,520 |
| 2025-03-10 | $21.63 | $21.96 | $21.17 | $21.40 | $21.40 | 23,367,740 |
| 2025-03-07 | $21.09 | $22.09 | $20.99 | $21.63 | $21.63 | 30,075,060 |
| 2025-03-06 | $21.35 | $21.80 | $20.64 | $21.28 | $21.28 | 36,065,740 |
| 2025-03-05 | $20.50 | $21.30 | $20.30 | $20.93 | $20.93 | 40,984,950 |
| 2025-03-04 | $20.20 | $20.69 | $20.00 | $20.46 | $20.46 | 31,747,940 |
| 2025-03-03 | $21.05 | $21.43 | $20.26 | $20.52 | $20.52 | 34,797,970 |
| 2025-02-28 | $22.60 | $22.60 | $20.88 | $21.17 | $21.17 | 46,284,800 |
| 2025-02-27 | $22.90 | $23.15 | $22.01 | $22.76 | $22.76 | 55,533,040 |
| 2025-02-26 | $21.98 | $23.46 | $21.70 | $23.46 | $23.46 | 74,705,040 |
| 2025-02-25 | $20.34 | $21.80 | $20.30 | $21.33 | $21.33 | 45,634,790 |
| 2025-02-24 | $21.64 | $22.38 | $20.46 | $20.94 | $20.94 | 49,617,830 |
| 2025-02-20 | $19.31 | $19.62 | $19.08 | $19.39 | $19.39 | 21,311,610 |
| 2025-02-19 | $18.48 | $19.57 | $18.40 | $19.45 | $19.45 | 36,269,020 |
| 2025-02-18 | $18.87 | $19.00 | $18.30 | $18.48 | $18.48 | 23,966,380 |
| 2025-02-17 | $19.34 | $19.50 | $18.71 | $18.90 | $18.90 | 31,741,240 |
| 2025-02-14 | $19.21 | $19.62 | $18.99 | $19.44 | $19.44 | 33,212,000 |
| 2025-02-13 | $19.50 | $20.28 | $19.10 | $19.16 | $19.16 | 65,879,410 |
| 2025-02-12 | $18.20 | $19.31 | $18.18 | $19.31 | $19.31 | 80,158,540 |
| 2025-02-11 | $17.25 | $17.94 | $17.24 | $17.55 | $17.55 | 21,814,410 |
| 2025-02-10 | $17.60 | $17.68 | $17.23 | $17.28 | $17.28 | 16,647,970 |
| 2025-02-07 | $17.33 | $17.60 | $17.16 | $17.53 | $17.53 | 12,346,450 |
| 2025-02-06 | $17.10 | $17.51 | $17.01 | $17.41 | $17.41 | 10,980,670 |
| 2025-02-05 | $17.75 | $17.79 | $17.11 | $17.12 | $17.12 | 12,037,900 |
| 2025-01-27 | $17.78 | $18.02 | $17.66 | $17.75 | $17.75 | 8,504,390 |
| 2025-01-24 | $17.67 | $17.80 | $17.59 | $17.75 | $17.75 | 7,446,130 |
| 2025-01-23 | $17.96 | $18.03 | $17.68 | $17.70 | $17.70 | 9,839,110 |
| 2025-01-22 | $17.88 | $17.98 | $17.67 | $17.86 | $17.86 | 9,038,080 |
| 2025-01-21 | $18.31 | $18.31 | $17.80 | $17.89 | $17.89 | 10,270,810 |
| 2025-01-20 | $17.94 | $18.42 | $17.94 | $18.29 | $18.29 | 17,520,360 |
| 2025-01-17 | $17.74 | $18.11 | $17.65 | $17.94 | $17.94 | 15,380,290 |
| 2025-01-16 | $17.20 | $18.05 | $17.20 | $17.76 | $17.76 | 25,095,800 |
| 2025-01-15 | $16.95 | $17.21 | $16.84 | $17.06 | $17.06 | 10,829,910 |
| 2025-01-14 | $16.40 | $16.98 | $16.36 | $16.96 | $16.96 | 12,735,410 |
| 2025-01-13 | $16.37 | $16.63 | $16.27 | $16.36 | $16.36 | 8,377,200 |
| 2025-01-09 | $16.89 | $17.05 | $16.74 | $16.75 | $16.75 | 10,323,230 |
| 2025-01-08 | $16.95 | $17.14 | $16.40 | $16.99 | $16.99 | 17,424,650 |
| 2025-01-07 | $16.90 | $17.35 | $16.70 | $17.02 | $17.02 | 15,526,570 |
| 2025-01-06 | $17.36 | $17.38 | $16.77 | $16.93 | $16.93 | 18,501,100 |
| 2025-01-03 | $17.30 | $17.94 | $17.25 | $17.30 | $17.30 | 22,274,400 |
| 2025-01-02 | $17.67 | $17.85 | $17.13 | $17.26 | $17.26 | 17,946,070 |
| 2024-12-31 | $18.30 | $18.34 | $17.64 | $17.65 | $17.65 | 20,840,750 |
| 2024-12-30 | $18.16 | $18.63 | $18.16 | $18.25 | $18.25 | 22,683,090 |
| 2024-12-27 | $18.29 | $18.35 | $18.11 | $18.19 | $18.19 | 10,967,480 |
| 2024-12-26 | $18.07 | $18.37 | $17.91 | $18.31 | $18.31 | 15,936,500 |
| 2024-12-25 | $18.27 | $18.28 | $17.88 | $18.05 | $18.05 | 12,870,190 |
| 2024-12-24 | $18.10 | $18.54 | $18.00 | $18.31 | $18.31 | 16,371,170 |
| 2024-12-23 | $17.91 | $18.50 | $17.89 | $18.12 | $18.12 | 21,819,580 |
| 2024-12-20 | $18.28 | $18.33 | $17.85 | $17.91 | $17.91 | 24,150,980 |
| 2024-12-19 | $18.30 | $18.48 | $18.19 | $18.34 | $18.34 | 15,816,670 |
| 2024-12-18 | $18.72 | $18.93 | $18.46 | $18.55 | $18.55 | 23,232,560 |
| 2024-12-17 | $18.15 | $18.81 | $18.08 | $18.64 | $18.64 | 32,907,080 |
| 2024-12-16 | $18.11 | $18.49 | $18.10 | $18.19 | $18.19 | 16,033,820 |
| 2024-12-13 | $18.33 | $19.02 | $18.28 | $18.30 | $18.30 | 34,405,180 |
| 2024-12-12 | $18.12 | $18.57 | $17.86 | $18.51 | $18.51 | 34,218,500 |
| 2024-12-11 | $18.12 | $18.29 | $18.01 | $18.13 | $18.13 | 20,094,610 |
| 2024-12-10 | $18.21 | $18.58 | $17.96 | $18.12 | $18.12 | 40,971,610 |
| 2024-12-09 | $18.01 | $18.25 | $17.73 | $17.82 | $17.82 | 32,394,270 |
| 2024-12-06 | $17.08 | $18.59 | $16.99 | $18.35 | $18.35 | 52,935,280 |
| 2024-12-05 | $17.09 | $17.18 | $16.96 | $17.07 | $17.07 | 10,009,540 |
| 2024-12-04 | $17.32 | $17.44 | $17.03 | $17.08 | $17.08 | 19,693,200 |
| 2024-12-03 | $17.51 | $17.55 | $17.08 | $17.39 | $17.39 | 20,696,120 |
| 2024-12-02 | $17.44 | $17.82 | $17.30 | $17.51 | $17.51 | 21,399,770 |
| 2024-11-29 | $17.44 | $17.85 | $17.44 | $17.46 | $17.46 | 21,785,380 |
| 2024-11-28 | $17.38 | $17.56 | $17.13 | $17.18 | $17.18 | 12,085,650 |
| 2024-11-27 | $16.83 | $17.39 | $16.70 | $17.37 | $17.37 | 15,509,080 |
| 2024-11-26 | $17.05 | $17.18 | $16.83 | $16.85 | $16.85 | 11,817,260 |
| 2024-11-25 | $16.83 | $17.28 | $16.83 | $17.06 | $17.06 | 10,517,370 |
| 2024-11-22 | $17.48 | $17.48 | $16.80 | $16.81 | $16.81 | 13,558,400 |
| 2024-11-21 | $17.49 | $17.59 | $17.37 | $17.47 | $17.47 | 9,456,730 |
| 2024-11-20 | $17.45 | $17.55 | $17.28 | $17.53 | $17.53 | 11,499,560 |
| 2024-11-19 | $17.47 | $17.56 | $17.20 | $17.49 | $17.49 | 11,490,110 |
| 2024-11-18 | $17.70 | $17.82 | $17.39 | $17.43 | $17.43 | 12,240,380 |
| 2024-11-15 | $17.86 | $17.98 | $17.67 | $17.69 | $17.69 | 13,479,790 |
| 2024-11-14 | $18.54 | $18.59 | $17.87 | $17.93 | $17.93 | 18,435,700 |
| 2024-11-13 | $18.46 | $18.62 | $18.18 | $18.52 | $18.52 | 14,184,000 |
| 2024-11-12 | $18.41 | $18.90 | $18.35 | $18.54 | $18.54 | 25,223,200 |
| 2024-11-11 | $18.29 | $18.50 | $18.12 | $18.35 | $18.35 | 23,448,430 |
| 2024-11-08 | $19.26 | $19.30 | $18.22 | $18.48 | $18.48 | 31,080,410 |
| 2024-11-07 | $18.80 | $19.11 | $18.60 | $19.09 | $19.09 | 23,862,670 |
| 2024-11-06 | $19.33 | $19.64 | $18.85 | $19.00 | $19.00 | 20,149,310 |
| 2024-11-05 | $18.64 | $19.69 | $18.17 | $19.43 | $19.43 | 27,692,160 |
| 2024-11-04 | $18.14 | $18.65 | $18.11 | $18.59 | $18.59 | 17,092,180 |
| 2024-11-01 | $17.87 | $18.45 | $17.79 | $18.05 | $18.05 | 17,887,940 |
| 2024-10-31 | $17.85 | $18.08 | $17.65 | $17.96 | $17.96 | 13,531,800 |
| 2024-10-30 | $17.84 | $18.39 | $17.81 | $17.97 | $17.97 | 16,760,020 |
| 2024-10-29 | $18.35 | $18.55 | $17.82 | $17.85 | $17.85 | 30,215,280 |
| 2024-10-28 | $18.85 | $18.86 | $18.41 | $18.61 | $18.61 | 15,165,460 |
| 2024-10-25 | $18.46 | $19.07 | $18.45 | $18.93 | $18.93 | 11,326,140 |
| 2024-10-24 | $18.62 | $18.95 | $18.48 | $18.54 | $18.54 | 9,859,910 |
| 2024-10-23 | $18.58 | $18.94 | $18.27 | $18.77 | $18.77 | 18,025,720 |
| 2024-10-22 | $18.37 | $18.80 | $17.81 | $18.58 | $18.58 | 26,999,920 |
| 2024-10-21 | $18.93 | $19.08 | $18.11 | $18.42 | $18.42 | 23,456,680 |
| 2024-10-18 | $18.04 | $19.43 | $18.00 | $18.89 | $18.89 | 28,888,050 |
| 2024-10-17 | $18.30 | $18.83 | $18.00 | $18.04 | $18.04 | 15,521,580 |
| 2024-10-16 | $18.60 | $18.80 | $18.21 | $18.29 | $18.29 | 19,364,640 |
| 2024-10-15 | $20.13 | $20.13 | $18.73 | $18.79 | $18.79 | 36,067,220 |
| 2024-10-14 | $19.82 | $20.34 | $19.45 | $20.27 | $20.27 | 21,088,570 |
| 2024-10-11 | $20.20 | $20.47 | $19.47 | $19.69 | $19.69 | 13,777,620 |
| 2024-10-10 | $19.80 | $21.19 | $19.66 | $20.31 | $20.31 | 24,353,060 |
| 2024-10-09 | $21.29 | $21.33 | $19.94 | $19.94 | $19.94 | 34,353,580 |
| 2024-10-08 | $23.80 | $23.90 | $20.83 | $22.15 | $22.15 | 35,617,810 |
| 2024-09-30 | $21.30 | $22.09 | $20.34 | $21.76 | $21.76 | 30,401,440 |
| 2024-09-27 | $19.34 | $20.37 | $19.19 | $20.34 | $20.34 | 14,124,710 |
| 2024-09-26 | $18.08 | $19.16 | $18.02 | $19.16 | $19.16 | 18,377,240 |
| 2024-09-25 | $18.75 | $19.11 | $18.13 | $18.35 | $18.35 | 32,525,290 |
| 2024-09-24 | $18.36 | $19.02 | $17.81 | $18.75 | $18.75 | 28,636,280 |
| 2024-09-23 | $18.21 | $18.53 | $18.09 | $18.28 | $18.28 | 10,663,850 |
| 2024-09-20 | $18.50 | $18.62 | $17.97 | $18.27 | $18.27 | 11,877,010 |
| 2024-09-19 | $18.73 | $18.88 | $18.43 | $18.57 | $18.57 | 13,254,800 |
| 2024-09-18 | $17.74 | $18.99 | $17.66 | $18.74 | $18.74 | 15,579,450 |
| 2024-09-13 | $18.38 | $18.58 | $17.78 | $17.84 | $17.84 | 10,594,750 |
| 2024-09-12 | $18.31 | $18.76 | $18.22 | $18.47 | $18.47 | 15,731,640 |
| 2024-09-11 | $17.39 | $18.47 | $17.14 | $18.38 | $18.38 | 22,281,880 |
| 2024-09-10 | $16.90 | $17.57 | $16.70 | $17.42 | $17.42 | 12,905,020 |
| 2024-09-09 | $17.20 | $17.52 | $16.63 | $16.78 | $16.78 | 11,084,940 |
| 2024-09-06 | $17.15 | $17.66 | $17.01 | $17.41 | $17.41 | 13,538,980 |
| 2024-09-05 | $16.80 | $17.25 | $16.66 | $17.16 | $17.16 | 12,221,240 |
| 2024-09-04 | $16.85 | $16.98 | $16.57 | $16.80 | $16.80 | 10,339,990 |
| 2024-09-03 | $16.88 | $17.14 | $16.61 | $17.02 | $17.02 | 12,252,910 |
| 2024-09-02 | $17.19 | $17.47 | $16.87 | $16.88 | $16.88 | 19,952,910 |
| 2024-08-30 | $15.98 | $17.58 | $15.67 | $17.35 | $17.35 | 32,416,150 |
| 2024-08-29 | $15.40 | $16.28 | $15.23 | $15.98 | $15.98 | 16,982,650 |
| 2024-08-28 | $15.55 | $15.88 | $15.29 | $15.42 | $15.42 | 14,775,570 |
| 2024-08-27 | $16.08 | $16.13 | $15.39 | $15.68 | $15.68 | 25,451,720 |
| 2024-08-26 | $16.33 | $16.34 | $15.90 | $16.01 | $16.01 | 9,881,060 |
| 2024-08-23 | $16.05 | $16.58 | $16.02 | $16.21 | $16.21 | 7,544,970 |
| 2024-08-22 | $16.36 | $16.43 | $16.03 | $16.12 | $16.12 | 8,827,490 |
| 2024-08-21 | $16.83 | $17.05 | $16.18 | $16.29 | $16.29 | 13,769,220 |
| 2024-08-20 | $17.40 | $17.48 | $16.90 | $17.02 | $17.02 | 11,446,820 |
| 2024-08-19 | $16.67 | $17.44 | $16.67 | $17.39 | $17.39 | 12,758,210 |
| 2024-08-16 | $16.92 | $17.03 | $16.57 | $16.68 | $16.68 | 10,266,420 |
| 2024-08-15 | $16.35 | $17.42 | $16.23 | $16.95 | $16.95 | 14,551,190 |
| 2024-08-14 | $16.79 | $16.85 | $16.33 | $16.39 | $16.39 | 9,229,980 |
| 2024-08-13 | $17.02 | $17.13 | $16.63 | $16.82 | $16.82 | 8,203,600 |
| 2024-08-12 | $17.03 | $17.25 | $16.88 | $17.06 | $17.06 | 7,860,790 |
| 2024-08-09 | $17.36 | $17.85 | $17.10 | $17.13 | $17.13 | 11,044,090 |
| 2024-08-08 | $17.21 | $17.44 | $16.65 | $17.36 | $17.36 | 10,512,210 |
| 2024-08-07 | $17.01 | $17.55 | $17.01 | $17.24 | $17.24 | 8,264,720 |
| 2024-08-06 | $16.90 | $17.32 | $16.85 | $17.11 | $17.11 | 9,380,540 |
| 2024-08-05 | $17.12 | $17.41 | $16.61 | $16.75 | $16.75 | 10,209,830 |
| 2024-08-02 | $17.75 | $17.75 | $17.17 | $17.20 | $17.20 | 12,706,630 |
| 2024-08-01 | $17.98 | $18.39 | $17.61 | $17.86 | $17.86 | 13,613,960 |
| 2024-07-31 | $16.89 | $18.15 | $16.69 | $18.04 | $18.04 | 21,649,970 |
| 2024-07-30 | $16.52 | $17.12 | $16.21 | $16.97 | $16.97 | 14,258,080 |
| 2024-07-29 | $17.18 | $17.19 | $16.43 | $16.54 | $16.54 | 14,876,470 |
| 2024-07-26 | $16.60 | $17.42 | $16.55 | $17.15 | $17.15 | 14,543,410 |
| 2024-07-25 | $16.77 | $16.86 | $16.40 | $16.53 | $16.53 | 11,767,610 |
| 2024-07-24 | $17.46 | $17.53 | $16.76 | $16.83 | $16.83 | 17,949,350 |
| 2024-07-23 | $17.90 | $18.00 | $17.46 | $17.46 | $17.46 | 9,588,490 |
| 2024-07-22 | $18.17 | $18.29 | $17.76 | $17.90 | $17.90 | 10,598,490 |
| 2024-07-19 | $18.34 | $18.74 | $18.05 | $18.17 | $18.17 | 10,932,610 |
| 2024-07-18 | $18.28 | $18.65 | $17.79 | $18.52 | $18.52 | 12,856,830 |
| 2024-07-17 | $18.72 | $18.75 | $17.87 | $18.15 | $18.15 | 18,653,150 |
| 2024-07-16 | $19.51 | $19.51 | $18.20 | $18.50 | $18.50 | 20,864,180 |
| 2024-07-15 | $19.97 | $19.97 | $19.34 | $19.43 | $19.43 | 13,687,700 |
| 2024-07-12 | $20.15 | $20.45 | $19.95 | $20.13 | $20.13 | 11,039,530 |
| 2024-07-11 | $19.69 | $20.39 | $19.39 | $20.23 | $20.23 | 21,303,870 |
| 2024-07-10 | $19.09 | $19.70 | $18.86 | $19.43 | $19.43 | 19,183,360 |
| 2024-07-09 | $19.06 | $19.16 | $18.60 | $19.04 | $19.04 | 14,131,560 |
| 2024-07-08 | $19.73 | $19.78 | $18.94 | $19.10 | $19.10 | 15,894,810 |
| 2024-07-05 | $20.00 | $20.07 | $19.41 | $19.73 | $19.73 | 10,612,930 |
| 2024-07-04 | $20.34 | $20.45 | $19.77 | $19.96 | $19.96 | 12,715,830 |
| 2024-07-03 | $21.12 | $21.12 | $19.95 | $20.36 | $20.36 | 22,602,360 |
| 2024-07-02 | $21.98 | $21.98 | $20.66 | $21.08 | $21.08 | 32,379,920 |
| 2024-07-01 | $21.50 | $22.12 | $21.23 | $22.03 | $22.03 | 19,460,910 |
| 2024-06-28 | $20.72 | $21.83 | $20.72 | $21.64 | $21.64 | 22,023,470 |
| 2024-06-27 | $21.40 | $21.75 | $20.92 | $21.01 | $21.01 | 20,730,760 |
| 2024-06-26 | $21.21 | $21.51 | $20.83 | $21.43 | $21.43 | 14,641,990 |
| 2024-06-25 | $20.92 | $21.93 | $20.64 | $21.22 | $21.22 | 23,178,470 |
| 2024-06-24 | $21.59 | $21.70 | $20.83 | $20.94 | $20.94 | 14,896,370 |
| 2024-06-21 | $22.01 | $22.05 | $21.34 | $21.59 | $21.59 | 17,835,740 |
| 2024-06-20 | $22.61 | $22.80 | $22.01 | $22.05 | $22.05 | 11,021,010 |
| 2024-06-19 | $23.38 | $23.49 | $22.63 | $22.72 | $22.72 | 19,086,400 |
| 2024-06-18 | $22.44 | $23.48 | $22.07 | $23.42 | $23.42 | 21,134,380 |
| 2024-06-17 | $22.41 | $22.54 | $22.16 | $22.35 | $22.35 | 11,060,540 |
| 2024-06-14 | $22.62 | $22.93 | $22.21 | $22.50 | $22.50 | 16,289,150 |
| 2024-06-13 | $23.04 | $23.33 | $22.48 | $22.74 | $22.74 | 12,862,590 |
| 2024-06-12 | $23.05 | $23.30 | $21.80 | $23.14 | $23.14 | 22,375,640 |
| 2024-06-11 | $23.40 | $23.57 | $23.00 | $23.43 | $23.43 | 7,669,990 |
| 2024-06-07 | $23.61 | $24.04 | $23.00 | $23.38 | $23.38 | 14,239,150 |
| 2024-06-06 | $24.07 | $24.53 | $23.99 | $24.15 | $24.15 | 10,670,090 |
| 2024-06-05 | $25.10 | $25.12 | $24.10 | $24.16 | $24.16 | 11,562,650 |
| 2024-06-04 | $24.61 | $25.35 | $24.35 | $25.05 | $25.05 | 18,318,950 |
| 2024-06-03 | $24.36 | $25.08 | $24.13 | $24.86 | $24.86 | 9,879,780 |
| 2024-05-31 | $24.85 | $25.28 | $24.30 | $24.36 | $24.36 | 6,395,210 |
| 2024-05-30 | $24.70 | $25.04 | $24.47 | $24.63 | $24.63 | 5,704,030 |
| 2024-05-29 | $24.86 | $24.94 | $24.58 | $24.83 | $24.83 | 8,169,840 |
| 2024-05-28 | $25.75 | $25.90 | $24.80 | $24.86 | $24.86 | 10,616,000 |
| 2024-05-27 | $25.58 | $25.77 | $24.86 | $25.70 | $25.70 | 13,797,080 |
| 2024-05-24 | $25.18 | $25.95 | $25.13 | $25.73 | $25.73 | 12,754,270 |
| 2024-05-23 | $25.50 | $25.64 | $25.11 | $25.37 | $25.37 | 6,741,890 |
| 2024-05-22 | $26.07 | $26.15 | $25.10 | $25.30 | $25.30 | 13,539,980 |
| 2024-05-21 | $26.00 | $26.65 | $25.95 | $26.26 | $26.26 | 10,164,860 |
| 2024-05-20 | $26.28 | $26.35 | $25.20 | $26.15 | $26.15 | 21,482,010 |
| 2024-05-17 | $26.98 | $27.26 | $26.00 | $26.43 | $26.43 | 11,657,460 |
| 2024-05-16 | $27.54 | $27.96 | $26.82 | $26.95 | $26.95 | 11,400,270 |
| 2024-05-15 | $27.26 | $27.99 | $27.15 | $27.50 | $27.50 | 7,855,490 |
| 2024-05-14 | $27.62 | $27.92 | $27.13 | $27.31 | $27.31 | 9,192,860 |
| 2024-05-13 | $27.50 | $28.50 | $27.10 | $27.70 | $27.70 | 15,979,170 |
| 2024-05-10 | $27.00 | $28.48 | $26.90 | $27.85 | $27.85 | 17,129,210 |
| 2024-05-09 | $25.75 | $27.45 | $25.66 | $27.18 | $27.18 | 19,221,450 |
| 2024-05-08 | $25.58 | $25.88 | $25.30 | $25.45 | $25.45 | 5,889,490 |
| 2024-05-07 | $25.15 | $26.18 | $24.94 | $25.58 | $25.58 | 16,394,510 |
| 2024-05-06 | $24.30 | $25.43 | $23.60 | $25.30 | $25.30 | 18,360,610 |
| 2024-04-30 | $23.23 | $24.51 | $23.18 | $24.06 | $24.06 | 16,691,120 |
| 2024-04-29 | $23.77 | $24.38 | $22.61 | $23.41 | $23.41 | 31,383,290 |
| 2024-04-26 | $23.95 | $24.30 | $23.63 | $23.70 | $23.70 | 14,723,430 |
| 2024-04-25 | $24.50 | $24.50 | $23.99 | $24.14 | $24.14 | 10,201,230 |
| 2024-04-24 | $23.99 | $24.74 | $23.91 | $24.57 | $24.57 | 11,218,910 |
| 2024-04-23 | $24.23 | $24.44 | $23.73 | $23.90 | $23.90 | 14,121,120 |
| 2024-04-22 | $25.60 | $25.62 | $24.30 | $24.44 | $24.44 | 17,846,450 |
| 2024-04-19 | $24.98 | $25.90 | $24.72 | $25.71 | $25.71 | 15,899,260 |
| 2024-04-18 | $24.77 | $25.85 | $24.64 | $24.97 | $24.97 | 21,838,280 |
| 2024-04-17 | $22.67 | $25.00 | $22.67 | $24.79 | $24.79 | 19,914,500 |
| 2024-04-16 | $23.14 | $23.37 | $22.70 | $22.81 | $22.81 | 14,007,370 |
| 2024-04-15 | $22.27 | $23.60 | $22.27 | $23.29 | $23.29 | 21,115,560 |
| 2024-04-12 | $22.55 | $22.81 | $22.26 | $22.28 | $22.28 | 12,588,290 |
| 2024-04-11 | $21.45 | $23.25 | $21.02 | $22.61 | $22.61 | 21,647,370 |
| 2024-04-10 | $21.50 | $21.96 | $21.28 | $21.55 | $21.55 | 10,414,670 |
| 2024-04-09 | $21.31 | $21.70 | $21.20 | $21.39 | $21.39 | 7,602,760 |
| 2024-04-08 | $21.52 | $21.87 | $21.12 | $21.34 | $21.34 | 8,188,070 |
| 2024-04-03 | $21.21 | $21.50 | $21.00 | $21.40 | $21.40 | 9,943,720 |
| 2024-04-02 | $21.06 | $21.31 | $20.68 | $21.20 | $21.20 | 10,056,740 |
| 2024-04-01 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 11,017,190 |
| 2024-03-29 | $19.27 | $19.84 | $19.25 | $19.83 | $19.83 | 5,091,540 |
| 2024-03-28 | $19.59 | $19.82 | $19.21 | $19.42 | $19.42 | 10,545,700 |
| 2024-03-27 | $20.15 | $20.31 | $19.57 | $19.57 | $19.57 | 6,770,240 |
| 2024-03-26 | $20.22 | $20.47 | $19.89 | $20.08 | $20.08 | 8,118,030 |
| 2024-03-25 | $19.89 | $20.72 | $19.77 | $20.30 | $20.30 | 11,692,920 |
| 2024-03-22 | $19.82 | $20.13 | $19.54 | $19.96 | $19.96 | 9,490,750 |
| 2024-03-21 | $20.52 | $20.52 | $19.80 | $19.84 | $19.84 | 9,623,510 |
| 2024-03-20 | $20.17 | $20.55 | $20.13 | $20.35 | $20.35 | 5,545,220 |
| 2024-03-19 | $20.74 | $20.74 | $20.00 | $20.17 | $20.17 | 12,137,790 |
| 2024-03-18 | $20.57 | $21.06 | $20.50 | $20.80 | $20.80 | 8,168,430 |
| 2024-03-15 | $20.40 | $20.79 | $20.23 | $20.70 | $20.70 | 9,147,550 |
| 2024-03-14 | $20.36 | $20.87 | $20.29 | $20.55 | $20.55 | 8,137,560 |
| 2024-03-13 | $20.59 | $20.75 | $20.05 | $20.38 | $20.38 | 11,104,230 |
| 2024-03-12 | $21.17 | $21.27 | $20.30 | $20.41 | $20.41 | 11,711,100 |
| 2024-03-11 | $21.63 | $21.88 | $20.80 | $21.17 | $21.17 | 10,575,350 |
| 2024-03-08 | $21.67 | $21.98 | $21.50 | $21.89 | $21.89 | 6,638,040 |
| 2024-03-07 | $21.14 | $21.95 | $21.14 | $21.66 | $21.66 | 11,352,490 |
| 2024-03-06 | $20.99 | $21.43 | $20.89 | $21.14 | $21.14 | 7,228,340 |
| 2024-03-05 | $21.25 | $21.38 | $20.75 | $20.99 | $20.99 | 9,082,840 |
| 2024-03-04 | $21.10 | $21.48 | $20.66 | $21.25 | $21.25 | 10,708,930 |
| 2024-03-01 | $21.43 | $21.43 | $20.81 | $21.03 | $21.03 | 7,604,740 |
| 2024-02-29 | $20.51 | $21.56 | $20.51 | $21.45 | $21.45 | 12,040,710 |
| 2024-02-28 | $20.66 | $21.18 | $20.40 | $20.73 | $20.73 | 12,146,460 |
| 2024-02-27 | $20.53 | $21.06 | $20.38 | $20.66 | $20.66 | 7,311,750 |
| 2024-02-26 | $20.70 | $21.10 | $20.31 | $20.73 | $20.73 | 9,034,760 |
| 2024-02-23 | $21.14 | $21.27 | $19.96 | $20.55 | $20.55 | 14,300,500 |
| 2024-02-22 | $21.12 | $21.59 | $20.88 | $21.28 | $21.28 | 9,558,850 |
| 2024-02-21 | $20.18 | $21.65 | $20.01 | $21.14 | $21.14 | 13,077,650 |
| 2024-02-20 | $19.98 | $20.52 | $19.48 | $20.45 | $20.45 | 11,535,570 |
| 2024-02-19 | $19.26 | $20.35 | $19.26 | $20.08 | $20.08 | 13,270,330 |
| 2024-02-08 | $19.51 | $20.81 | $19.24 | $19.45 | $19.45 | 13,566,300 |
| 2024-02-07 | $18.65 | $19.60 | $18.57 | $19.50 | $19.50 | 10,748,030 |
| 2024-02-06 | $17.52 | $18.93 | $17.40 | $18.65 | $18.65 | 10,135,280 |
| 2024-02-05 | $17.80 | $18.29 | $17.06 | $17.86 | $17.86 | 9,284,140 |
| 2024-02-02 | $17.69 | $18.18 | $17.50 | $17.73 | $17.73 | 7,925,140 |
| 2024-02-01 | $17.35 | $18.10 | $17.13 | $17.76 | $17.76 | 7,293,930 |
| 2024-01-31 | $17.26 | $18.06 | $16.88 | $17.58 | $17.58 | 9,669,020 |
| 2024-01-30 | $17.79 | $17.85 | $17.25 | $17.28 | $17.28 | 6,967,380 |
| 2024-01-29 | $18.82 | $18.84 | $17.76 | $17.88 | $17.88 | 10,180,170 |
| 2024-01-26 | $18.70 | $19.01 | $18.49 | $18.80 | $18.80 | 6,159,370 |
| 2024-01-25 | $18.31 | $18.84 | $18.31 | $18.66 | $18.66 | 4,730,400 |
| 2024-01-24 | $18.29 | $18.65 | $17.85 | $18.40 | $18.40 | 4,570,330 |
| 2024-01-23 | $18.00 | $18.37 | $17.59 | $18.29 | $18.29 | 5,096,550 |
| 2024-01-22 | $18.52 | $18.82 | $17.70 | $17.88 | $17.88 | 6,197,160 |
| 2024-01-19 | $18.84 | $18.87 | $18.60 | $18.67 | $18.67 | 3,351,260 |
| 2024-01-18 | $18.85 | $18.95 | $18.39 | $18.88 | $18.88 | 5,758,540 |
| 2024-01-17 | $19.02 | $19.55 | $18.86 | $18.99 | $18.99 | 8,440,620 |
| 2024-01-16 | $19.17 | $19.40 | $18.85 | $19.17 | $19.17 | 6,014,640 |
| 2024-01-15 | $18.88 | $19.38 | $18.83 | $19.14 | $19.14 | 5,133,600 |
| 2024-01-12 | $19.01 | $19.24 | $18.83 | $18.95 | $18.95 | 4,756,500 |
| 2024-01-11 | $18.40 | $19.12 | $18.27 | $19.11 | $19.11 | 7,814,790 |
| 2024-01-10 | $18.45 | $18.72 | $18.26 | $18.51 | $18.51 | 6,967,510 |
| 2024-01-09 | $17.60 | $18.58 | $17.60 | $18.49 | $18.49 | 10,956,560 |
| 2024-01-08 | $18.01 | $18.13 | $17.68 | $17.72 | $17.72 | 5,582,730 |
| 2024-01-05 | $18.35 | $18.42 | $17.99 | $18.11 | $18.11 | 5,489,400 |
| 2024-01-04 | $18.46 | $18.47 | $18.00 | $18.42 | $18.42 | 6,881,360 |
| 2024-01-03 | $18.48 | $18.50 | $18.00 | $18.35 | $18.35 | 9,598,670 |
| 2024-01-02 | $18.23 | $18.98 | $18.23 | $18.49 | $18.49 | 11,937,670 |
| 2024-01-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2023-12-29 | $18.25 | $18.36 | $17.97 | $18.21 | $18.21 | 7,636,910 |
| 2023-12-28 | $18.20 | $18.42 | $17.99 | $18.25 | $18.25 | 10,059,300 |
| 2023-12-27 | $17.71 | $18.39 | $17.69 | $18.28 | $18.28 | 11,948,210 |
| 2023-12-26 | $17.44 | $18.11 | $17.32 | $17.83 | $17.83 | 14,807,560 |
| 2023-12-25 | $16.22 | $17.67 | $16.22 | $17.50 | $17.50 | 16,791,930 |
| 2023-12-22 | $16.17 | $16.49 | $16.06 | $16.26 | $16.26 | 7,685,430 |
| 2023-12-21 | $15.81 | $16.24 | $15.44 | $16.16 | $16.16 | 8,819,390 |
| 2023-12-20 | $15.90 | $15.99 | $15.71 | $15.86 | $15.86 | 6,358,130 |
| 2023-12-19 | $15.47 | $15.95 | $15.47 | $15.85 | $15.85 | 5,587,690 |
| 2023-12-18 | $15.80 | $15.90 | $15.48 | $15.54 | $15.54 | 8,034,370 |
| 2023-12-15 | $16.25 | $16.66 | $15.79 | $15.86 | $15.86 | 15,221,440 |
| 2023-12-14 | $15.70 | $16.00 | $15.67 | $15.73 | $15.73 | 6,238,760 |
| 2023-12-13 | $15.67 | $15.97 | $15.49 | $15.61 | $15.61 | 4,843,630 |
| 2023-12-12 | $15.80 | $15.88 | $15.55 | $15.67 | $15.67 | 4,382,020 |
| 2023-12-11 | $15.36 | $15.88 | $15.29 | $15.81 | $15.81 | 6,771,370 |
| 2023-12-08 | $15.80 | $15.89 | $15.39 | $15.39 | $15.39 | 9,302,200 |
| 2023-12-07 | $15.88 | $15.90 | $15.60 | $15.81 | $15.81 | 7,375,090 |
| 2023-12-06 | $15.89 | $16.39 | $15.88 | $15.88 | $15.88 | 7,551,370 |
| 2023-12-05 | $16.04 | $16.10 | $15.90 | $15.90 | $15.90 | 3,473,140 |
| 2023-12-04 | $16.25 | $16.36 | $15.98 | $16.15 | $16.15 | 5,840,010 |
| 2023-12-01 | $16.28 | $16.36 | $16.09 | $16.27 | $16.27 | 5,810,830 |
| 2023-11-30 | $16.44 | $16.55 | $16.08 | $16.28 | $16.28 | 5,600,500 |
| 2023-11-29 | $16.61 | $16.77 | $16.48 | $16.51 | $16.51 | 5,067,910 |
| 2023-11-28 | $16.69 | $16.75 | $16.38 | $16.70 | $16.70 | 4,263,940 |
| 2023-11-27 | $16.46 | $16.74 | $16.38 | $16.69 | $16.69 | 6,361,650 |
| 2023-11-24 | $16.69 | $16.71 | $16.36 | $16.47 | $16.47 | 4,516,420 |
| 2023-11-23 | $16.36 | $16.77 | $16.23 | $16.75 | $16.75 | 5,414,920 |
| 2023-11-22 | $16.50 | $16.62 | $16.31 | $16.31 | $16.31 | 5,050,530 |
| 2023-11-21 | $17.09 | $17.16 | $16.46 | $16.53 | $16.53 | 11,222,220 |
| 2023-11-20 | $16.92 | $17.11 | $16.69 | $17.09 | $17.09 | 5,706,750 |
| 2023-11-17 | $16.73 | $17.00 | $16.63 | $16.91 | $16.91 | 5,069,950 |
| 2023-11-16 | $17.08 | $17.15 | $16.70 | $16.71 | $16.71 | 5,607,000 |
| 2023-11-15 | $16.70 | $17.18 | $16.63 | $17.17 | $17.17 | 10,750,930 |
| 2023-11-14 | $16.34 | $16.75 | $16.27 | $16.63 | $16.63 | 7,091,670 |
| 2023-11-13 | $16.46 | $16.50 | $16.11 | $16.40 | $16.40 | 9,377,890 |
| 2023-11-10 | $16.66 | $16.69 | $16.37 | $16.44 | $16.44 | 6,010,050 |
| 2023-11-09 | $16.81 | $16.81 | $16.59 | $16.76 | $16.76 | 5,532,580 |
| 2023-11-08 | $16.98 | $17.01 | $16.72 | $16.78 | $16.78 | 6,526,730 |
| 2023-11-07 | $17.15 | $17.22 | $16.93 | $16.98 | $16.98 | 6,010,210 |
| 2023-11-06 | $17.32 | $17.45 | $16.71 | $17.19 | $17.19 | 13,952,890 |
| 2023-11-03 | $16.53 | $17.56 | $16.25 | $17.33 | $17.33 | 20,389,930 |
| 2023-11-02 | $16.32 | $16.62 | $16.23 | $16.31 | $16.31 | 6,805,430 |
| 2023-11-01 | $16.63 | $16.64 | $16.15 | $16.36 | $16.36 | 11,279,590 |
| 2023-10-31 | $16.87 | $17.10 | $16.59 | $16.70 | $16.70 | 8,699,970 |
| 2023-10-30 | $16.96 | $17.06 | $16.60 | $16.97 | $16.97 | 7,782,050 |
| 2023-10-27 | $16.74 | $17.16 | $16.71 | $17.00 | $17.00 | 7,764,000 |
| 2023-10-26 | $16.51 | $16.98 | $16.36 | $16.86 | $16.86 | 9,085,010 |
| 2023-10-25 | $16.95 | $17.18 | $16.46 | $16.60 | $16.60 | 13,558,270 |
| 2023-10-24 | $17.87 | $17.98 | $16.44 | $16.54 | $16.54 | 20,534,310 |
| 2023-10-23 | $18.14 | $18.30 | $17.68 | $17.79 | $17.79 | 4,395,900 |
| 2023-10-20 | $18.37 | $18.59 | $18.00 | $18.13 | $18.13 | 4,975,410 |
| 2023-10-19 | $18.67 | $18.73 | $18.35 | $18.43 | $18.43 | 4,170,160 |
| 2023-10-18 | $19.20 | $19.29 | $18.61 | $18.66 | $18.66 | 4,810,030 |
| 2023-10-17 | $18.96 | $19.30 | $18.81 | $19.22 | $19.22 | 3,994,330 |
| 2023-10-16 | $18.99 | $19.00 | $18.73 | $18.96 | $18.96 | 5,223,240 |
| 2023-10-13 | $19.10 | $19.33 | $18.86 | $18.98 | $18.98 | 5,305,120 |
| 2023-10-12 | $19.45 | $19.59 | $19.15 | $19.23 | $19.23 | 4,655,300 |
| 2023-10-11 | $19.23 | $20.05 | $19.23 | $19.45 | $19.45 | 8,882,150 |
| 2023-10-10 | $19.70 | $20.10 | $19.31 | $19.42 | $19.42 | 9,497,870 |
| 2023-10-09 | $19.82 | $19.83 | $19.39 | $19.70 | $19.70 | 11,040,530 |
| 2023-09-28 | $21.25 | $21.25 | $19.21 | $19.82 | $19.82 | 30,452,450 |
| 2023-09-27 | $20.75 | $21.69 | $20.75 | $21.34 | $21.34 | 8,069,230 |
| 2023-09-26 | $19.88 | $20.80 | $19.81 | $20.68 | $20.68 | 7,025,990 |
| 2023-09-25 | $19.79 | $20.24 | $19.68 | $20.00 | $20.00 | 5,434,500 |
| 2023-09-22 | $20.01 | $20.04 | $19.60 | $19.79 | $19.79 | 6,651,720 |
| 2023-09-21 | $19.77 | $20.15 | $19.76 | $19.77 | $19.77 | 5,680,570 |
| 2023-09-20 | $20.17 | $20.27 | $19.75 | $19.78 | $19.78 | 5,786,900 |
| 2023-09-19 | $19.81 | $20.29 | $19.80 | $19.99 | $19.99 | 3,957,280 |
| 2023-09-18 | $20.10 | $20.15 | $19.87 | $19.97 | $19.97 | 3,774,930 |
| 2023-09-15 | $20.39 | $20.58 | $19.96 | $20.26 | $20.26 | 4,869,940 |
| 2023-09-14 | $20.12 | $20.22 | $19.82 | $20.00 | $20.00 | 4,276,980 |
| 2023-09-13 | $20.38 | $20.50 | $20.00 | $20.20 | $20.20 | 3,567,400 |
| 2023-09-12 | $20.66 | $20.68 | $20.35 | $20.39 | $20.39 | 5,236,320 |
| 2023-09-11 | $20.38 | $20.90 | $20.31 | $20.70 | $20.70 | 5,551,130 |
| 2023-09-08 | $20.30 | $20.57 | $20.08 | $20.44 | $20.44 | 4,010,850 |
| 2023-09-07 | $20.41 | $20.75 | $20.14 | $20.25 | $20.25 | 6,299,390 |
| 2023-09-06 | $20.54 | $20.63 | $20.27 | $20.53 | $20.53 | 5,991,030 |
| 2023-09-05 | $20.53 | $20.59 | $20.11 | $20.54 | $20.54 | 9,037,000 |
| 2023-09-04 | $20.04 | $20.76 | $19.60 | $20.58 | $20.58 | 13,325,570 |
| 2023-09-01 | $20.03 | $20.40 | $19.90 | $19.95 | $19.95 | 5,696,340 |
| 2023-08-31 | $19.88 | $20.43 | $19.88 | $19.92 | $19.92 | 5,290,870 |
| 2023-08-30 | $19.95 | $20.40 | $19.85 | $19.99 | $19.99 | 6,031,720 |
| 2023-08-29 | $19.55 | $20.20 | $19.28 | $19.97 | $19.97 | 8,328,620 |
| 2023-08-28 | $20.07 | $20.27 | $19.21 | $19.58 | $19.58 | 7,939,270 |
| 2023-08-25 | $19.59 | $19.88 | $19.20 | $19.36 | $19.36 | 3,960,420 |
| 2023-08-24 | $19.57 | $19.92 | $19.42 | $19.70 | $19.70 | 7,907,300 |
| 2023-08-23 | $20.25 | $20.25 | $19.56 | $19.57 | $19.57 | 7,101,940 |
| 2023-08-22 | $19.88 | $20.23 | $19.69 | $20.20 | $20.20 | 7,146,920 |
| 2023-08-21 | $20.08 | $20.47 | $19.91 | $19.94 | $19.94 | 7,379,220 |
| 2023-08-18 | $20.58 | $20.98 | $19.81 | $20.21 | $20.21 | 9,446,460 |
| 2023-08-17 | $20.51 | $20.89 | $20.29 | $20.80 | $20.80 | 7,023,540 |
| 2023-08-16 | $20.75 | $20.80 | $20.32 | $20.53 | $20.53 | 7,531,810 |
| 2023-08-15 | $21.08 | $21.33 | $20.56 | $20.75 | $20.75 | 6,466,870 |
| 2023-08-14 | $20.66 | $21.01 | $20.31 | $20.93 | $20.93 | 9,786,810 |
| 2023-08-11 | $20.93 | $21.17 | $20.69 | $20.77 | $20.77 | 5,373,850 |
| 2023-08-10 | $21.11 | $21.20 | $20.75 | $20.86 | $20.86 | 7,348,890 |
| 2023-08-09 | $21.48 | $21.60 | $20.95 | $21.06 | $21.06 | 12,191,050 |
| 2023-08-08 | $22.00 | $22.78 | $21.47 | $21.72 | $21.72 | 9,108,600 |
| 2023-08-07 | $21.86 | $22.92 | $21.86 | $22.28 | $22.28 | 9,824,750 |
| 2023-08-04 | $22.10 | $22.39 | $21.75 | $21.86 | $21.86 | 5,598,260 |
| 2023-08-03 | $22.22 | $22.33 | $21.70 | $22.20 | $22.20 | 5,677,330 |
| 2023-08-02 | $21.63 | $22.75 | $21.46 | $22.21 | $22.21 | 7,529,360 |
| 2023-08-01 | $21.78 | $21.96 | $21.39 | $21.61 | $21.61 | 4,852,640 |
| 2023-07-31 | $21.36 | $21.87 | $21.36 | $21.72 | $21.72 | 6,553,340 |
| 2023-07-28 | $21.28 | $21.64 | $21.16 | $21.36 | $21.36 | 5,674,450 |
| 2023-07-27 | $21.68 | $21.79 | $21.06 | $21.43 | $21.43 | 7,430,060 |
| 2023-07-26 | $22.12 | $22.18 | $21.41 | $21.67 | $21.67 | 5,664,700 |
| 2023-07-25 | $21.65 | $22.62 | $21.61 | $22.14 | $22.14 | 11,198,670 |
| 2023-07-24 | $21.33 | $21.62 | $21.20 | $21.45 | $21.45 | 6,864,200 |
| 2023-07-21 | $21.55 | $21.85 | $21.40 | $21.51 | $21.51 | 7,165,350 |
| 2023-07-20 | $22.21 | $22.38 | $21.55 | $21.64 | $21.64 | 5,855,440 |
| 2023-07-19 | $21.86 | $22.26 | $21.86 | $22.20 | $22.20 | 4,278,440 |
| 2023-07-18 | $21.96 | $22.10 | $21.70 | $21.98 | $21.98 | 5,340,660 |
| 2023-07-17 | $21.84 | $22.60 | $21.58 | $22.08 | $22.08 | 11,200,020 |
| 2023-07-14 | $21.53 | $22.12 | $21.44 | $21.85 | $21.85 | 8,190,260 |
| 2023-07-13 | $21.55 | $21.79 | $21.00 | $21.29 | $21.29 | 10,096,420 |
| 2023-07-12 | $21.39 | $22.17 | $21.35 | $21.55 | $21.55 | 9,154,360 |
| 2023-07-11 | $21.30 | $21.75 | $21.18 | $21.50 | $21.50 | 7,916,460 |
| 2023-07-10 | $21.28 | $21.55 | $20.91 | $21.38 | $21.38 | 9,812,020 |
| 2023-07-07 | $20.75 | $21.60 | $20.55 | $21.22 | $21.22 | 9,703,780 |
| 2023-07-06 | $21.15 | $21.38 | $20.70 | $20.81 | $20.81 | 10,111,980 |
| 2023-07-05 | $20.90 | $21.39 | $20.71 | $20.87 | $20.87 | 19,366,470 |
| 2023-07-04 | $22.06 | $22.59 | $20.46 | $20.94 | $20.94 | 30,096,410 |
| 2023-07-03 | $19.95 | $21.78 | $19.64 | $21.30 | $21.30 | 22,249,560 |
| 2023-06-30 | $19.10 | $20.11 | $18.81 | $19.93 | $19.93 | 11,063,860 |
| 2023-06-29 | $18.80 | $19.50 | $18.60 | $19.21 | $19.21 | 8,296,950 |
| 2023-06-28 | $18.88 | $19.05 | $18.39 | $18.87 | $18.87 | 4,516,030 |
| 2023-06-27 | $18.44 | $19.04 | $18.40 | $18.85 | $18.85 | 4,805,720 |
| 2023-06-26 | $18.19 | $19.00 | $18.19 | $18.50 | $18.50 | 5,342,540 |
| 2023-06-21 | $18.72 | $18.98 | $18.45 | $18.50 | $18.50 | 4,254,670 |
| 2023-06-20 | $18.18 | $19.00 | $18.18 | $18.73 | $18.73 | 6,549,200 |
| 2023-06-19 | $18.38 | $18.98 | $18.33 | $18.35 | $18.35 | 8,483,950 |
| 2023-06-16 | $18.23 | $18.72 | $18.19 | $18.58 | $18.58 | 9,895,850 |
| 2023-06-15 | $17.75 | $18.99 | $17.75 | $18.78 | $18.38 | 10,528,630 |
| 2023-06-14 | $17.70 | $17.98 | $17.50 | $17.77 | $17.40 | 4,317,950 |
| 2023-06-13 | $17.70 | $17.98 | $17.45 | $17.70 | $17.33 | 5,678,840 |
| 2023-06-12 | $16.40 | $17.88 | $16.34 | $17.69 | $17.32 | 9,758,240 |
| 2023-06-09 | $16.62 | $16.86 | $16.40 | $16.49 | $16.14 | 3,862,240 |
| 2023-06-08 | $16.45 | $16.75 | $16.34 | $16.64 | $16.29 | 4,367,750 |
| 2023-06-07 | $16.91 | $17.09 | $16.51 | $16.54 | $16.19 | 5,383,230 |
| 2023-06-06 | $16.80 | $17.43 | $16.56 | $17.05 | $16.69 | 8,881,920 |
| 2023-06-05 | $17.04 | $17.16 | $16.75 | $16.93 | $16.57 | 5,099,430 |
| 2023-06-02 | $17.12 | $17.36 | $16.83 | $17.09 | $16.73 | 7,533,740 |
| 2023-06-01 | $17.57 | $17.90 | $16.99 | $17.05 | $16.69 | 7,801,390 |
| 2023-05-31 | $17.38 | $17.85 | $17.26 | $17.65 | $17.28 | 7,328,840 |
| 2023-05-30 | $17.26 | $17.48 | $16.93 | $17.43 | $17.06 | 5,623,700 |
| 2023-05-29 | $17.30 | $17.59 | $17.20 | $17.26 | $16.90 | 3,637,350 |
| 2023-05-26 | $17.05 | $17.50 | $16.93 | $17.35 | $16.98 | 3,932,000 |
| 2023-05-25 | $17.30 | $17.30 | $16.83 | $17.16 | $16.80 | 3,728,180 |
| 2023-05-24 | $17.17 | $17.29 | $16.93 | $17.15 | $16.79 | 4,319,930 |
| 2023-05-23 | $17.45 | $17.73 | $17.16 | $17.28 | $16.92 | 5,604,530 |
| 2023-05-22 | $17.00 | $17.58 | $16.81 | $17.38 | $17.01 | 10,187,410 |
| 2023-05-19 | $16.66 | $17.25 | $16.61 | $17.02 | $16.66 | 8,713,360 |
| 2023-05-18 | $16.88 | $16.88 | $16.50 | $16.70 | $16.35 | 5,371,500 |
| 2023-05-17 | $16.36 | $17.02 | $16.36 | $16.71 | $16.36 | 6,472,310 |
| 2023-05-16 | $16.59 | $16.65 | $16.30 | $16.51 | $16.16 | 8,550,410 |
| 2023-05-15 | $16.55 | $16.75 | $16.03 | $16.57 | $16.22 | 10,522,450 |
| 2023-05-12 | $16.70 | $16.88 | $16.45 | $16.55 | $16.20 | 6,597,570 |
| 2023-05-11 | $17.15 | $17.36 | $16.79 | $16.80 | $16.45 | 5,534,960 |
| 2023-05-10 | $16.79 | $17.24 | $16.53 | $17.13 | $16.77 | 12,003,990 |
| 2023-05-09 | $17.34 | $17.35 | $16.62 | $16.69 | $16.34 | 14,188,620 |
| 2023-05-08 | $17.60 | $17.99 | $17.32 | $17.42 | $17.05 | 11,363,930 |
| 2023-05-05 | $18.56 | $18.62 | $17.48 | $17.60 | $17.23 | 20,410,020 |
| 2023-05-04 | $19.25 | $19.49 | $18.35 | $18.52 | $18.13 | 20,395,250 |
| 2023-05-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.31 | 0 |
| 2023-05-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.31 | 0 |
| 2023-04-28 | $19.98 | $20.21 | $19.33 | $19.73 | $19.31 | 8,266,320 |
| 2023-04-27 | $19.95 | $20.27 | $19.83 | $20.19 | $19.76 | 4,874,380 |
| 2023-04-26 | $19.40 | $20.18 | $19.30 | $20.00 | $19.58 | 6,557,430 |
| 2023-04-25 | $19.55 | $19.95 | $19.30 | $19.53 | $19.12 | 5,618,000 |
| 2023-04-24 | $20.50 | $20.59 | $19.38 | $19.55 | $19.14 | 9,016,180 |
| 2023-04-21 | $20.50 | $21.36 | $20.07 | $20.53 | $20.10 | 12,486,890 |
| 2023-04-20 | $19.88 | $20.55 | $19.44 | $20.35 | $19.92 | 11,980,140 |
| 2023-04-19 | $19.52 | $20.20 | $19.37 | $19.71 | $19.29 | 9,034,820 |
| 2023-04-18 | $19.26 | $19.63 | $19.02 | $19.52 | $19.11 | 5,016,580 |
| 2023-04-17 | $18.85 | $19.54 | $18.75 | $19.28 | $18.87 | 8,185,300 |
| 2023-04-14 | $18.78 | $19.18 | $18.64 | $18.94 | $18.54 | 6,002,710 |
| 2023-04-13 | $19.13 | $19.20 | $18.47 | $18.69 | $18.30 | 8,475,120 |
| 2023-04-12 | $19.30 | $19.82 | $19.07 | $19.26 | $19.26 | 7,970,090 |
| 2023-04-11 | $19.26 | $19.45 | $18.96 | $19.37 | $19.37 | 8,337,190 |
| 2023-04-10 | $18.85 | $19.77 | $18.33 | $19.26 | $19.26 | 14,555,470 |
| 2023-04-07 | $18.40 | $19.05 | $18.22 | $18.75 | $18.75 | 8,411,640 |
| 2023-04-06 | $18.13 | $18.67 | $17.88 | $18.40 | $18.40 | 10,786,630 |
| 2023-04-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2023-04-04 | $19.22 | $19.27 | $17.77 | $18.13 | $18.13 | 21,224,810 |
| 2023-04-03 | $18.10 | $19.62 | $18.08 | $19.32 | $19.32 | 19,138,420 |
| 2023-03-31 | $18.35 | $19.07 | $17.81 | $17.96 | $17.96 | 16,918,260 |
| 2023-03-30 | $18.84 | $18.92 | $18.18 | $18.50 | $18.50 | 12,934,670 |
| 2023-03-29 | $19.95 | $19.96 | $17.91 | $18.15 | $18.15 | 32,606,280 |
| 2023-03-28 | $18.71 | $20.05 | $18.70 | $19.90 | $19.90 | 17,526,950 |
| 2023-03-27 | $18.16 | $19.17 | $18.00 | $18.98 | $18.98 | 11,953,510 |
| 2023-03-24 | $18.39 | $18.76 | $18.11 | $18.16 | $18.16 | 7,691,540 |
| 2023-03-23 | $18.24 | $18.65 | $17.77 | $18.50 | $18.50 | 10,024,400 |
| 2023-03-22 | $17.90 | $18.44 | $17.85 | $18.28 | $18.28 | 9,570,250 |
| 2023-03-21 | $17.76 | $18.20 | $17.52 | $17.77 | $17.77 | 7,378,440 |
| 2023-03-20 | $17.90 | $18.17 | $17.55 | $17.64 | $17.64 | 12,449,290 |
| 2023-03-17 | $18.46 | $18.60 | $18.02 | $18.06 | $18.06 | 5,870,040 |
| 2023-03-16 | $18.37 | $18.83 | $18.04 | $18.22 | $18.22 | 10,414,420 |
| 2023-03-15 | $18.69 | $18.69 | $18.29 | $18.48 | $18.48 | 7,463,580 |
| 2023-03-14 | $19.00 | $19.00 | $18.05 | $18.49 | $18.49 | 15,410,010 |
| 2023-03-13 | $18.62 | $19.15 | $18.32 | $19.00 | $19.00 | 10,721,130 |
| 2023-03-10 | $19.28 | $19.33 | $18.58 | $18.63 | $18.63 | 12,646,200 |
| 2023-03-09 | $19.10 | $19.59 | $19.08 | $19.31 | $19.31 | 6,415,150 |
| 2023-03-08 | $18.96 | $19.70 | $18.90 | $19.17 | $19.17 | 10,822,660 |
| 2023-03-07 | $19.34 | $19.43 | $18.94 | $18.97 | $18.97 | 8,889,310 |
| 2023-03-06 | $19.13 | $19.48 | $19.01 | $19.25 | $19.25 | 12,093,600 |
| 2023-03-03 | $19.05 | $19.26 | $18.65 | $18.99 | $18.99 | 9,956,780 |
| 2023-03-02 | $19.15 | $19.35 | $18.77 | $18.99 | $18.99 | 9,735,770 |
| 2023-03-01 | $19.28 | $19.47 | $18.93 | $19.20 | $19.20 | 11,793,640 |
| 2023-02-28 | $19.42 | $19.54 | $19.08 | $19.26 | $19.26 | 10,922,550 |
| 2023-02-27 | $19.49 | $19.75 | $19.18 | $19.42 | $19.42 | 12,605,950 |
| 2023-02-24 | $19.70 | $19.86 | $19.56 | $19.70 | $19.70 | 10,599,210 |
| 2023-02-23 | $20.45 | $20.50 | $19.30 | $19.69 | $19.69 | 22,162,710 |
| 2023-02-22 | $20.28 | $20.86 | $20.05 | $20.55 | $20.55 | 14,200,140 |
| 2023-02-21 | $20.04 | $20.62 | $19.53 | $20.25 | $20.25 | 18,432,600 |
| 2023-02-20 | $18.34 | $20.08 | $18.34 | $19.95 | $19.95 | 19,799,110 |
| 2023-02-17 | $17.88 | $18.88 | $17.80 | $18.55 | $18.55 | 12,771,920 |
| 2023-02-16 | $18.22 | $18.50 | $17.95 | $17.96 | $17.96 | 8,497,240 |
| 2023-02-15 | $18.28 | $18.36 | $17.89 | $18.22 | $18.22 | 10,041,330 |
| 2023-02-14 | $17.88 | $18.38 | $17.53 | $18.28 | $18.28 | 15,330,740 |
| 2023-02-13 | $16.66 | $18.13 | $16.58 | $18.02 | $18.02 | 19,294,210 |
| 2023-02-10 | $16.13 | $16.76 | $16.11 | $16.65 | $16.65 | 12,120,680 |
| 2023-02-09 | $16.18 | $16.65 | $16.10 | $16.23 | $16.23 | 7,716,200 |
| 2023-02-08 | $16.28 | $16.42 | $15.90 | $16.29 | $16.29 | 10,313,980 |
| 2023-02-07 | $16.06 | $16.28 | $16.01 | $16.18 | $16.18 | 10,389,760 |
| 2023-02-06 | $16.47 | $16.48 | $15.94 | $16.09 | $16.09 | 8,992,550 |
| 2023-02-03 | $16.31 | $16.66 | $16.23 | $16.48 | $16.48 | 15,027,740 |
| 2023-02-02 | $15.98 | $16.59 | $15.95 | $16.25 | $16.25 | 14,800,970 |
| 2023-02-01 | $16.05 | $16.09 | $15.67 | $15.95 | $15.95 | 16,025,350 |
| 2023-01-31 | $15.23 | $16.29 | $14.85 | $15.84 | $15.84 | 25,279,320 |
| 2023-01-30 | $14.64 | $14.97 | $14.59 | $14.82 | $14.82 | 7,991,090 |
| 2023-01-20 | $14.60 | $14.72 | $14.46 | $14.50 | $14.50 | 4,328,550 |
| 2023-01-19 | $14.62 | $14.75 | $14.44 | $14.56 | $14.56 | 3,681,090 |
| 2023-01-18 | $14.81 | $14.81 | $14.39 | $14.58 | $14.58 | 6,871,390 |
| 2023-01-17 | $14.53 | $14.84 | $14.42 | $14.71 | $14.71 | 6,298,850 |
| 2023-01-16 | $14.40 | $14.87 | $14.37 | $14.40 | $14.40 | 8,742,290 |
| 2023-01-13 | $14.32 | $14.42 | $14.09 | $14.39 | $14.39 | 7,726,540 |
| 2023-01-12 | $14.31 | $14.42 | $14.05 | $14.32 | $14.32 | 7,819,230 |
| 2023-01-11 | $14.00 | $14.47 | $13.96 | $14.23 | $14.23 | 10,019,900 |
| 2023-01-10 | $13.88 | $14.29 | $13.69 | $13.98 | $13.98 | 9,487,240 |
| 2023-01-09 | $13.90 | $14.30 | $13.78 | $13.85 | $13.85 | 12,724,670 |
| 2023-01-06 | $14.02 | $14.15 | $13.86 | $13.90 | $13.90 | 8,224,260 |
| 2023-01-05 | $13.95 | $14.33 | $13.95 | $14.07 | $14.07 | 6,497,960 |
| 2023-01-04 | $13.99 | $14.25 | $13.87 | $14.05 | $14.05 | 9,043,670 |
| 2023-01-03 | $13.22 | $14.20 | $13.10 | $13.82 | $13.82 | 7,563,830 |
| 2023-01-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-12-30 | $13.35 | $13.39 | $13.11 | $13.15 | $13.15 | 2,648,930 |
| 2022-12-29 | $13.25 | $13.42 | $13.00 | $13.30 | $13.30 | 4,430,090 |
| 2022-12-28 | $13.58 | $13.59 | $13.06 | $13.15 | $13.15 | 4,362,760 |
| 2022-12-27 | $13.49 | $13.67 | $13.32 | $13.55 | $13.55 | 4,255,490 |
| 2022-12-26 | $13.00 | $13.70 | $13.00 | $13.36 | $13.36 | 8,219,500 |
| 2022-12-23 | $13.30 | $13.48 | $12.77 | $12.91 | $12.91 | 8,001,730 |
| 2022-12-22 | $13.40 | $13.54 | $13.22 | $13.35 | $13.35 | 3,660,330 |
| 2022-12-21 | $13.32 | $13.55 | $13.28 | $13.31 | $13.31 | 3,911,600 |
| 2022-12-20 | $13.74 | $13.83 | $13.40 | $13.44 | $13.44 | 3,777,560 |
| 2022-12-19 | $13.88 | $14.04 | $13.62 | $13.69 | $13.69 | 4,816,140 |
| 2022-12-16 | $13.95 | $14.08 | $13.69 | $13.80 | $13.80 | 6,237,380 |
| 2022-12-15 | $13.60 | $14.23 | $13.60 | $13.94 | $13.94 | 9,390,800 |
| 2022-12-14 | $13.63 | $13.85 | $13.46 | $13.74 | $13.74 | 11,462,450 |
| 2022-12-13 | $13.38 | $13.60 | $13.12 | $13.50 | $13.50 | 18,650,270 |
| 2022-12-12 | $13.89 | $13.94 | $13.53 | $13.90 | $13.90 | 16,607,050 |
| 2022-12-09 | $14.58 | $14.58 | $13.75 | $13.89 | $13.89 | 19,614,540 |
| 2022-12-08 | $14.32 | $14.34 | $13.91 | $14.15 | $14.15 | 4,722,440 |
| 2022-12-07 | $14.08 | $14.54 | $13.88 | $14.20 | $14.20 | 7,828,110 |
| 2022-12-06 | $14.00 | $14.06 | $13.81 | $13.97 | $13.97 | 5,191,700 |
| 2022-12-05 | $13.80 | $14.26 | $13.66 | $14.06 | $14.06 | 9,039,070 |
| 2022-12-01 | $14.10 | $14.20 | $13.68 | $13.73 | $13.73 | 9,251,800 |
| 2022-11-30 | $13.81 | $14.15 | $13.71 | $13.86 | $13.86 | 6,121,350 |
| 2022-11-29 | $14.13 | $14.20 | $13.86 | $13.96 | $13.96 | 10,224,000 |
| 2022-11-28 | $14.14 | $14.14 | $13.69 | $13.96 | $13.96 | 13,153,600 |
| 2022-11-25 | $14.45 | $14.55 | $14.19 | $14.20 | $14.20 | 6,292,140 |
| 2022-11-24 | $14.51 | $14.80 | $14.40 | $14.57 | $14.57 | 5,553,000 |
| 2022-11-23 | $14.63 | $14.97 | $14.34 | $14.55 | $14.55 | 12,375,250 |
| 2022-11-22 | $14.94 | $15.08 | $14.54 | $14.60 | $14.60 | 18,232,650 |
| 2022-11-21 | $14.52 | $15.35 | $14.21 | $15.15 | $15.15 | 14,932,300 |
| 2022-11-18 | $14.77 | $14.88 | $14.32 | $14.37 | $14.37 | 12,696,320 |
| 2022-11-17 | $14.81 | $14.94 | $14.35 | $14.64 | $14.64 | 17,005,950 |
| 2022-11-16 | $14.40 | $15.27 | $14.32 | $15.10 | $15.10 | 29,942,240 |
| 2022-11-15 | $13.90 | $14.63 | $13.80 | $14.56 | $14.56 | 18,615,240 |
| 2022-11-14 | $14.47 | $14.84 | $13.80 | $13.89 | $13.89 | 20,660,010 |
| 2022-11-11 | $13.95 | $14.57 | $13.82 | $14.47 | $14.47 | 17,197,130 |
| 2022-11-10 | $14.02 | $14.10 | $13.72 | $13.81 | $13.81 | 4,853,180 |
| 2022-11-09 | $13.90 | $14.20 | $13.80 | $13.99 | $13.99 | 7,311,110 |
| 2022-11-08 | $14.07 | $14.07 | $13.58 | $13.97 | $13.97 | 10,286,500 |
| 2022-11-07 | $14.24 | $14.30 | $13.80 | $14.00 | $14.00 | 13,743,030 |
| 2022-11-04 | $14.37 | $14.54 | $14.11 | $14.24 | $14.24 | 10,570,700 |
| 2022-11-03 | $13.91 | $14.69 | $13.90 | $14.44 | $14.44 | 12,964,250 |
| 2022-11-02 | $13.70 | $14.40 | $13.69 | $14.14 | $14.14 | 20,007,080 |
| 2022-11-01 | $13.58 | $13.95 | $13.47 | $13.89 | $13.89 | 13,612,040 |
| 2022-10-31 | $12.93 | $13.90 | $12.73 | $13.60 | $13.60 | 27,386,270 |
| 2022-10-28 | $13.33 | $13.51 | $12.90 | $12.99 | $12.99 | 16,232,290 |
| 2022-10-27 | $13.77 | $14.17 | $13.38 | $13.50 | $13.50 | 14,179,420 |
| 2022-10-26 | $13.66 | $14.03 | $13.61 | $13.88 | $13.88 | 16,544,150 |
| 2022-10-25 | $13.85 | $13.86 | $13.06 | $13.65 | $13.65 | 29,779,640 |
| 2022-10-24 | $14.20 | $14.73 | $13.56 | $13.73 | $13.73 | 47,444,870 |
| 2022-10-21 | $13.09 | $14.16 | $12.86 | $14.16 | $14.16 | 43,187,400 |
| 2022-10-20 | $13.10 | $13.33 | $12.66 | $12.87 | $12.87 | 27,597,880 |
| 2022-10-19 | $12.81 | $13.16 | $12.63 | $12.91 | $12.91 | 17,752,530 |
| 2022-10-18 | $12.56 | $13.00 | $12.46 | $12.76 | $12.76 | 23,946,750 |
| 2022-10-17 | $12.22 | $12.86 | $12.20 | $12.57 | $12.57 | 27,090,130 |
| 2022-10-14 | $11.48 | $12.40 | $11.43 | $12.36 | $12.36 | 48,911,170 |
| 2022-10-13 | $10.84 | $11.53 | $10.80 | $11.27 | $11.27 | 23,075,390 |
| 2022-10-12 | $10.05 | $10.86 | $9.93 | $10.80 | $10.80 | 14,703,120 |
| 2022-10-11 | $9.88 | $10.05 | $9.88 | $10.01 | $10.01 | 7,577,460 |
| 2022-10-10 | $9.89 | $10.00 | $9.80 | $9.94 | $9.94 | 4,877,070 |
| 2022-09-30 | $9.90 | $9.96 | $9.77 | $9.88 | $9.88 | 4,434,770 |
| 2022-09-29 | $10.00 | $10.07 | $9.86 | $9.90 | $9.90 | 3,779,930 |
| 2022-09-28 | $10.20 | $10.25 | $9.91 | $9.91 | $9.91 | 4,452,550 |
| 2022-09-27 | $10.03 | $10.23 | $10.03 | $10.22 | $10.22 | 3,524,930 |
| 2022-09-26 | $10.08 | $10.22 | $9.98 | $10.03 | $10.03 | 3,870,000 |
| 2022-09-23 | $10.38 | $10.38 | $10.00 | $10.09 | $10.09 | 4,766,540 |
| 2022-09-22 | $10.37 | $10.45 | $10.22 | $10.28 | $10.28 | 3,191,240 |
| 2022-09-21 | $10.32 | $10.43 | $10.23 | $10.40 | $10.40 | 2,651,460 |
| 2022-09-20 | $10.17 | $10.47 | $10.17 | $10.35 | $10.35 | 3,242,340 |
| 2022-09-19 | $10.48 | $10.48 | $10.00 | $10.17 | $10.17 | 4,597,560 |
| 2022-09-16 | $10.58 | $10.70 | $10.37 | $10.38 | $10.38 | 3,327,200 |
| 2022-09-15 | $10.95 | $10.95 | $10.45 | $10.58 | $10.58 | 5,068,620 |
| 2022-09-14 | $11.00 | $11.04 | $10.86 | $10.88 | $10.88 | 3,694,450 |
| 2022-09-13 | $11.20 | $11.21 | $11.10 | $11.11 | $11.11 | 3,091,060 |
| 2022-09-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-09-09 | $11.11 | $11.21 | $11.03 | $11.15 | $11.15 | 3,515,260 |
| 2022-09-08 | $11.18 | $11.22 | $11.06 | $11.10 | $11.10 | 3,592,780 |
| 2022-09-07 | $11.41 | $11.41 | $11.12 | $11.19 | $11.19 | 6,825,830 |
| 2022-09-06 | $11.25 | $11.48 | $11.24 | $11.48 | $11.48 | 4,545,570 |
| 2022-09-05 | $11.36 | $11.46 | $11.15 | $11.29 | $11.29 | 4,990,700 |
| 2022-09-02 | $11.55 | $11.62 | $11.28 | $11.36 | $11.36 | 5,482,400 |
| 2022-09-01 | $11.34 | $11.69 | $11.23 | $11.60 | $11.60 | 7,178,090 |
| 2022-08-31 | $11.60 | $11.62 | $11.14 | $11.29 | $11.29 | 7,375,260 |
| 2022-08-30 | $11.52 | $11.83 | $11.42 | $11.60 | $11.60 | 9,362,920 |
| 2022-08-29 | $11.17 | $11.35 | $11.02 | $11.29 | $11.29 | 3,631,140 |
| 2022-08-26 | $11.26 | $11.45 | $11.22 | $11.29 | $11.29 | 5,208,160 |
| 2022-08-25 | $11.52 | $11.68 | $11.18 | $11.33 | $11.33 | 5,847,670 |
| 2022-08-24 | $11.93 | $12.07 | $11.41 | $11.52 | $11.52 | 10,160,000 |
| 2022-08-23 | $12.10 | $12.18 | $11.99 | $12.10 | $12.10 | 4,669,790 |
| 2022-08-22 | $12.20 | $12.25 | $12.04 | $12.10 | $12.10 | 5,066,660 |
| 2022-08-19 | $12.40 | $12.49 | $12.12 | $12.13 | $12.13 | 6,528,420 |
| 2022-08-18 | $12.39 | $12.57 | $12.23 | $12.41 | $12.41 | 4,647,260 |
| 2022-08-17 | $12.47 | $12.53 | $12.30 | $12.40 | $12.40 | 4,524,550 |
| 2022-08-16 | $12.19 | $12.54 | $12.18 | $12.48 | $12.48 | 5,961,830 |
| 2022-08-15 | $12.13 | $12.27 | $12.04 | $12.19 | $12.19 | 3,812,260 |
| 2022-08-12 | $12.47 | $12.58 | $12.13 | $12.16 | $12.16 | 6,251,130 |
| 2022-08-11 | $12.39 | $12.67 | $12.26 | $12.48 | $12.48 | 11,761,670 |
| 2022-08-10 | $11.85 | $12.42 | $11.85 | $12.36 | $12.36 | 10,639,350 |
| 2022-08-09 | $11.66 | $12.03 | $11.57 | $11.94 | $11.94 | 7,643,260 |
| 2022-08-08 | $11.46 | $11.77 | $11.38 | $11.68 | $11.68 | 4,443,170 |
| 2022-08-05 | $11.38 | $11.49 | $11.27 | $11.48 | $11.48 | 4,264,640 |
| 2022-08-04 | $11.33 | $11.48 | $11.04 | $11.31 | $11.31 | 4,893,940 |
| 2022-08-03 | $11.44 | $11.75 | $11.26 | $11.27 | $11.27 | 6,330,750 |
| 2022-08-02 | $11.86 | $11.86 | $11.22 | $11.44 | $11.44 | 9,409,920 |
| 2022-08-01 | $11.88 | $11.89 | $11.60 | $11.83 | $11.83 | 7,814,100 |
| 2022-07-29 | $12.00 | $12.11 | $11.81 | $11.83 | $11.83 | 7,221,530 |
| 2022-07-28 | $12.01 | $12.16 | $11.97 | $12.03 | $12.03 | 6,268,580 |
| 2022-07-27 | $11.95 | $12.05 | $11.90 | $11.93 | $11.93 | 4,848,010 |
| 2022-07-26 | $11.80 | $12.04 | $11.70 | $11.95 | $11.95 | 6,360,440 |
| 2022-07-25 | $11.70 | $12.08 | $11.66 | $11.84 | $11.84 | 10,918,380 |
| 2022-07-22 | $11.58 | $11.92 | $11.58 | $11.66 | $11.66 | 7,543,840 |
| 2022-07-21 | $11.59 | $11.81 | $11.40 | $11.58 | $11.58 | 6,878,980 |
| 2022-07-20 | $11.57 | $11.69 | $11.40 | $11.64 | $11.64 | 6,823,230 |
| 2022-07-19 | $11.20 | $11.51 | $11.18 | $11.49 | $11.49 | 8,558,760 |
| 2022-07-18 | $11.05 | $11.29 | $11.00 | $11.29 | $11.29 | 8,222,120 |
| 2022-07-15 | $11.25 | $11.25 | $11.02 | $11.04 | $11.04 | 5,829,100 |
| 2022-07-14 | $11.34 | $11.45 | $11.16 | $11.20 | $11.20 | 10,282,130 |
| 2022-07-13 | $11.25 | $11.39 | $11.12 | $11.32 | $11.32 | 7,537,940 |
| 2022-07-12 | $11.56 | $11.56 | $11.18 | $11.21 | $11.21 | 9,752,140 |
| 2022-07-11 | $11.71 | $11.80 | $11.40 | $11.55 | $11.55 | 8,693,520 |
| 2022-07-08 | $11.90 | $12.08 | $11.70 | $11.75 | $11.75 | 7,925,800 |
| 2022-07-07 | $11.84 | $12.05 | $11.64 | $11.99 | $11.99 | 11,211,020 |
| 2022-07-06 | $11.89 | $11.90 | $11.61 | $11.77 | $11.77 | 9,450,990 |
| 2022-07-05 | $12.13 | $12.28 | $11.68 | $11.89 | $11.89 | 11,300,860 |
| 2022-07-04 | $12.56 | $12.72 | $12.13 | $12.23 | $12.23 | 13,789,690 |
| 2022-07-01 | $12.10 | $12.93 | $11.97 | $12.57 | $12.57 | 24,175,900 |
| 2022-06-30 | $11.86 | $12.09 | $11.66 | $11.90 | $11.90 | 12,703,130 |
| 2022-06-29 | $11.66 | $12.08 | $11.55 | $11.79 | $11.79 | 20,965,750 |
| 2022-06-28 | $11.14 | $11.89 | $11.08 | $11.69 | $11.69 | 29,343,100 |
| 2022-06-27 | $10.42 | $11.41 | $10.42 | $11.25 | $11.25 | 42,388,390 |
| 2022-06-24 | $10.40 | $10.47 | $10.35 | $10.37 | $10.37 | 4,249,210 |
| 2022-06-23 | $10.20 | $10.49 | $10.20 | $10.40 | $10.40 | 4,508,640 |
| 2022-06-22 | $10.33 | $10.38 | $10.18 | $10.21 | $10.21 | 3,288,390 |
| 2022-06-21 | $10.41 | $10.47 | $10.22 | $10.30 | $10.30 | 3,776,100 |
| 2022-06-20 | $10.39 | $10.47 | $10.32 | $10.37 | $10.37 | 4,185,880 |
| 2022-06-17 | $10.23 | $10.40 | $10.15 | $10.37 | $10.37 | 5,669,330 |
| 2022-06-16 | $10.17 | $10.47 | $10.15 | $10.27 | $10.27 | 9,118,310 |
| 2022-06-15 | $10.53 | $10.67 | $10.47 | $10.52 | $10.17 | 7,852,530 |
| 2022-06-14 | $10.46 | $10.54 | $10.19 | $10.54 | $10.19 | 6,917,680 |
| 2022-06-13 | $10.42 | $10.50 | $10.36 | $10.45 | $10.11 | 6,175,600 |
| 2022-06-10 | $10.30 | $10.63 | $10.01 | $10.48 | $10.13 | 7,414,710 |
| 2022-06-09 | $10.39 | $10.72 | $10.28 | $10.29 | $9.95 | 11,158,560 |
| 2022-06-08 | $10.32 | $10.38 | $10.02 | $10.22 | $9.88 | 6,820,910 |
| 2022-06-07 | $10.43 | $10.88 | $10.26 | $10.29 | $9.95 | 8,085,860 |
| 2022-06-06 | $10.40 | $10.48 | $10.29 | $10.35 | $10.01 | 5,195,210 |
| 2022-06-02 | $10.41 | $10.48 | $10.32 | $10.40 | $10.06 | 3,768,370 |
| 2022-06-01 | $10.38 | $10.49 | $10.32 | $10.38 | $10.04 | 4,777,550 |
| 2022-05-31 | $10.24 | $10.48 | $10.21 | $10.44 | $10.10 | 4,926,020 |
| 2022-05-30 | $10.26 | $10.40 | $10.13 | $10.35 | $10.01 | 5,437,710 |
| 2022-05-27 | $10.26 | $10.29 | $10.11 | $10.21 | $9.87 | 4,264,080 |
| 2022-05-26 | $9.88 | $10.28 | $9.86 | $10.23 | $9.89 | 7,852,540 |
| 2022-05-25 | $9.69 | $9.88 | $9.60 | $9.84 | $9.52 | 2,936,120 |
| 2022-05-24 | $9.90 | $9.95 | $9.61 | $9.63 | $9.31 | 4,198,060 |
| 2022-05-23 | $9.87 | $9.94 | $9.81 | $9.91 | $9.58 | 2,703,300 |
| 2022-05-20 | $9.79 | $9.88 | $9.76 | $9.87 | $9.54 | 3,362,300 |
| 2022-05-19 | $9.57 | $9.75 | $9.55 | $9.75 | $9.43 | 2,071,870 |
| 2022-05-18 | $9.84 | $9.86 | $9.70 | $9.72 | $9.40 | 3,459,990 |
| 2022-05-17 | $9.89 | $9.91 | $9.71 | $9.83 | $9.51 | 3,894,300 |
| 2022-05-16 | $9.97 | $10.09 | $9.82 | $9.87 | $9.54 | 3,277,690 |
| 2022-05-13 | $9.77 | $9.95 | $9.77 | $9.90 | $9.57 | 3,396,020 |
| 2022-05-12 | $9.70 | $9.83 | $9.63 | $9.78 | $9.46 | 4,092,380 |
| 2022-05-11 | $9.78 | $9.98 | $9.73 | $9.73 | $9.41 | 3,957,090 |
| 2022-05-10 | $9.66 | $9.83 | $9.60 | $9.79 | $9.47 | 3,347,490 |
| 2022-05-09 | $9.61 | $9.77 | $9.58 | $9.68 | $9.36 | 2,727,640 |
| 2022-05-06 | $9.51 | $9.77 | $9.48 | $9.66 | $9.34 | 3,556,490 |
| 2022-05-05 | $9.46 | $9.80 | $9.41 | $9.72 | $9.40 | 4,406,790 |
| 2022-05-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.16 | 0 |
| 2022-05-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.16 | 0 |
| 2022-04-29 | $9.34 | $9.56 | $9.29 | $9.47 | $9.16 | 4,855,860 |
| 2022-04-28 | $9.18 | $9.39 | $9.15 | $9.27 | $8.96 | 4,437,670 |
| 2022-04-27 | $8.84 | $9.31 | $8.82 | $9.28 | $8.97 | 6,315,650 |
| 2022-04-26 | $8.79 | $9.27 | $8.71 | $8.83 | $8.54 | 9,469,530 |
| 2022-04-25 | $9.26 | $9.29 | $8.60 | $8.62 | $8.34 | 7,068,170 |
| 2022-04-22 | $9.00 | $9.44 | $9.00 | $9.33 | $9.02 | 4,574,490 |
| 2022-04-21 | $9.75 | $9.81 | $9.37 | $9.40 | $9.09 | 4,968,980 |
| 2022-04-20 | $9.92 | $9.99 | $9.75 | $9.75 | $9.43 | 2,793,330 |
| 2022-04-19 | $9.78 | $10.03 | $9.76 | $9.96 | $9.63 | 2,804,590 |
| 2022-04-18 | $9.91 | $9.91 | $9.70 | $9.76 | $9.44 | 3,192,440 |
| 2022-04-15 | $9.95 | $10.05 | $9.91 | $9.92 | $9.59 | 2,597,060 |
| 2022-04-14 | $9.97 | $10.07 | $9.90 | $10.01 | $9.68 | 3,028,430 |
| 2022-04-13 | $10.07 | $10.16 | $9.91 | $9.91 | $9.58 | 4,216,500 |
| 2022-04-12 | $9.87 | $10.16 | $9.74 | $10.13 | $9.80 | 4,390,460 |
| 2022-04-11 | $10.36 | $10.39 | $9.85 | $9.88 | $9.55 | 6,185,540 |
| 2022-04-08 | $10.21 | $10.43 | $10.01 | $10.33 | $9.99 | 6,257,380 |
| 2022-04-07 | $10.40 | $10.42 | $10.15 | $10.21 | $9.87 | 3,425,520 |
| 2022-04-06 | $10.29 | $10.47 | $10.24 | $10.44 | $10.10 | 3,662,960 |
| 2022-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.96 | 0 |
| 2022-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.96 | 0 |
| 2022-04-01 | $10.28 | $10.34 | $10.18 | $10.30 | $9.96 | 2,962,740 |
| 2022-03-31 | $10.32 | $10.47 | $10.23 | $10.36 | $10.02 | 3,692,860 |
| 2022-03-30 | $10.27 | $10.40 | $10.20 | $10.32 | $9.98 | 3,733,530 |
| 2022-03-29 | $10.40 | $10.44 | $10.21 | $10.26 | $9.92 | 1,979,600 |
| 2022-03-28 | $10.30 | $10.44 | $10.10 | $10.34 | $10.00 | 2,545,070 |
| 2022-03-25 | $10.46 | $10.57 | $10.35 | $10.36 | $10.02 | 3,226,620 |
| 2022-03-24 | $10.58 | $10.66 | $10.43 | $10.46 | $10.12 | 3,073,330 |
| 2022-03-23 | $10.47 | $10.68 | $10.47 | $10.62 | $10.27 | 3,468,440 |
| 2022-03-22 | $10.42 | $10.55 | $10.34 | $10.50 | $10.15 | 3,160,100 |
| 2022-03-21 | $10.49 | $10.49 | $10.27 | $10.45 | $10.11 | 4,562,160 |
| 2022-03-18 | $9.92 | $10.41 | $9.85 | $10.32 | $9.98 | 5,698,870 |
| 2022-03-17 | $9.75 | $10.10 | $9.75 | $9.92 | $9.59 | 6,449,060 |
| 2022-03-16 | $9.60 | $9.69 | $9.25 | $9.69 | $9.37 | 7,993,430 |
| 2022-03-15 | $10.00 | $10.01 | $9.44 | $9.47 | $9.16 | 7,263,580 |
| 2022-03-14 | $10.29 | $10.31 | $9.98 | $9.99 | $9.66 | 8,550,010 |
| 2022-03-11 | $10.04 | $10.35 | $9.85 | $10.30 | $9.96 | 4,317,990 |
| 2022-03-10 | $10.29 | $10.42 | $10.10 | $10.13 | $9.80 | 6,110,600 |
| 2022-03-09 | $10.21 | $10.36 | $9.75 | $10.03 | $9.70 | 7,200,210 |
| 2022-03-08 | $10.53 | $10.61 | $10.16 | $10.18 | $9.84 | 5,534,400 |
| 2022-03-07 | $10.97 | $10.97 | $10.50 | $10.53 | $10.18 | 5,953,510 |
| 2022-03-04 | $11.10 | $11.16 | $10.97 | $10.97 | $10.61 | 4,493,970 |
| 2022-03-03 | $11.11 | $11.28 | $11.03 | $11.16 | $10.79 | 4,519,670 |
| 2022-03-02 | $11.10 | $11.15 | $10.98 | $11.08 | $10.71 | 4,843,440 |
| 2022-03-01 | $11.22 | $11.33 | $11.09 | $11.13 | $10.76 | 3,707,440 |
| 2022-02-28 | $11.40 | $11.40 | $11.12 | $11.22 | $10.85 | 3,344,970 |
| 2022-02-25 | $11.30 | $11.64 | $11.29 | $11.35 | $10.98 | 5,225,060 |
| 2022-02-24 | $11.30 | $11.85 | $11.03 | $11.27 | $10.90 | 12,547,320 |
| 2022-02-23 | $11.25 | $11.36 | $11.18 | $11.35 | $10.98 | 3,062,500 |
| 2022-02-22 | $11.36 | $11.36 | $11.11 | $11.16 | $10.79 | 4,738,750 |
| 2022-02-21 | $11.30 | $11.38 | $11.28 | $11.37 | $11.00 | 2,801,250 |
| 2022-02-18 | $11.25 | $11.37 | $11.20 | $11.34 | $10.97 | 2,748,460 |
| 2022-02-17 | $11.40 | $11.46 | $11.28 | $11.30 | $10.93 | 3,170,680 |
| 2022-02-16 | $11.34 | $11.48 | $11.29 | $11.43 | $11.05 | 3,320,180 |
| 2022-02-15 | $11.30 | $11.39 | $11.17 | $11.27 | $10.90 | 3,171,260 |
| 2022-02-14 | $11.52 | $11.52 | $11.25 | $11.29 | $10.92 | 3,105,560 |
| 2022-02-11 | $11.60 | $11.73 | $11.49 | $11.55 | $11.17 | 4,105,400 |
| 2022-02-10 | $11.56 | $11.66 | $11.47 | $11.62 | $11.24 | 3,324,890 |
| 2022-02-09 | $11.62 | $11.65 | $11.44 | $11.56 | $11.18 | 4,168,180 |
| 2022-02-08 | $11.46 | $11.69 | $11.31 | $11.61 | $11.23 | 6,860,630 |
| 2022-02-07 | $11.30 | $11.48 | $11.30 | $11.47 | $11.09 | 3,647,470 |
| 2022-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.74 | 0 |
| 2022-02-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.74 | 0 |
| 2022-02-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.74 | 0 |
| 2022-02-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.74 | 0 |
| 2022-01-28 | $11.02 | $11.19 | $10.94 | $11.11 | $10.74 | 3,335,160 |
| 2022-01-27 | $11.34 | $11.34 | $10.94 | $11.00 | $10.64 | 4,937,100 |
| 2022-01-26 | $11.00 | $11.40 | $11.00 | $11.29 | $10.92 | 6,496,840 |
| 2022-01-25 | $11.52 | $11.61 | $10.94 | $10.95 | $10.59 | 7,568,740 |
| 2022-01-24 | $11.60 | $11.70 | $11.49 | $11.59 | $11.21 | 3,437,200 |
| 2022-01-21 | $11.77 | $11.81 | $11.60 | $11.62 | $11.24 | 4,369,100 |
| 2022-01-20 | $12.14 | $12.16 | $11.76 | $11.77 | $11.38 | 6,467,940 |
| 2022-01-19 | $12.20 | $12.33 | $11.95 | $12.08 | $11.68 | 8,135,710 |
| 2022-01-18 | $12.31 | $12.44 | $12.16 | $12.28 | $11.88 | 4,744,300 |
| 2022-01-17 | $12.25 | $12.57 | $12.21 | $12.31 | $11.90 | 6,935,310 |
| 2022-01-14 | $12.84 | $12.90 | $12.24 | $12.25 | $11.85 | 12,999,620 |
| 2022-01-13 | $13.11 | $13.34 | $12.84 | $12.85 | $12.43 | 6,922,600 |
| 2022-01-12 | $13.40 | $13.45 | $13.09 | $13.22 | $12.78 | 9,757,670 |
| 2022-01-11 | $12.60 | $13.47 | $12.52 | $13.34 | $12.90 | 23,491,520 |
| 2022-01-10 | $12.29 | $12.58 | $12.29 | $12.55 | $12.14 | 6,601,560 |
| 2022-01-07 | $12.35 | $12.71 | $12.25 | $12.28 | $11.88 | 8,607,710 |
| 2022-01-06 | $12.20 | $12.45 | $12.16 | $12.34 | $11.93 | 9,860,830 |
| 2022-01-05 | $12.55 | $12.57 | $12.15 | $12.20 | $11.80 | 8,930,300 |
| 2022-01-04 | $12.63 | $12.72 | $12.46 | $12.53 | $12.12 | 6,329,770 |
| 2022-01-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.10 | 0 |
| 2021-12-31 | $12.60 | $13.04 | $12.51 | $12.51 | $12.10 | 8,811,320 |
| 2021-12-30 | $12.88 | $12.98 | $12.50 | $12.50 | $12.09 | 8,783,660 |
| 2021-12-29 | $12.80 | $13.05 | $12.68 | $12.88 | $12.46 | 5,887,140 |
| 2021-12-28 | $12.78 | $12.96 | $12.67 | $12.81 | $12.39 | 5,653,300 |
| 2021-12-27 | $12.59 | $13.04 | $12.09 | $12.81 | $12.39 | 15,877,280 |
| 2021-12-24 | $13.25 | $13.46 | $12.48 | $12.51 | $12.10 | 15,977,920 |
| 2021-12-23 | $12.83 | $13.40 | $12.61 | $13.33 | $12.89 | 12,507,960 |
| 2021-12-22 | $13.00 | $13.13 | $12.77 | $12.83 | $12.41 | 10,114,860 |
| 2021-12-21 | $13.21 | $13.32 | $12.97 | $12.99 | $12.56 | 8,663,350 |
| 2021-12-20 | $13.39 | $13.61 | $13.23 | $13.23 | $12.79 | 7,237,040 |
| 2021-12-17 | $13.54 | $13.57 | $13.19 | $13.43 | $12.99 | 8,992,640 |
| 2021-12-16 | $13.65 | $13.71 | $13.27 | $13.44 | $13.00 | 11,938,750 |
| 2021-12-15 | $13.40 | $13.85 | $13.30 | $13.65 | $13.20 | 14,444,820 |
| 2021-12-14 | $12.88 | $13.65 | $12.68 | $13.45 | $13.01 | 17,933,670 |
| 2021-12-13 | $13.33 | $13.46 | $12.90 | $12.98 | $12.55 | 13,791,460 |
| 2021-12-10 | $13.52 | $13.74 | $13.08 | $13.27 | $12.83 | 17,003,060 |
| 2021-12-09 | $13.09 | $13.85 | $13.07 | $13.55 | $13.10 | 20,211,660 |
| 2021-12-08 | $12.77 | $13.36 | $12.65 | $13.09 | $12.66 | 14,113,720 |
| 2021-12-07 | $12.92 | $13.13 | $12.61 | $12.89 | $12.47 | 13,944,960 |
| 2021-12-06 | $13.03 | $13.77 | $12.88 | $12.92 | $12.49 | 27,361,960 |
| 2021-12-03 | $13.03 | $13.03 | $13.03 | $13.03 | $12.60 | 20,232,510 |
| 2021-12-02 | $12.82 | $12.82 | $12.82 | $12.82 | $12.40 | 18,542,940 |
| 2021-12-01 | $12.00 | $12.70 | $11.77 | $12.35 | $11.94 | 14,436,720 |
| 2021-11-30 | $11.58 | $12.35 | $11.57 | $12.13 | $11.73 | 19,946,230 |
| 2021-11-29 | $12.50 | $12.50 | $11.52 | $11.59 | $11.21 | 26,225,330 |
| 2021-11-26 | $12.17 | $12.90 | $12.05 | $12.76 | $12.34 | 19,869,200 |
| 2021-11-25 | $12.00 | $12.21 | $11.80 | $12.02 | $11.62 | 7,572,040 |
| 2021-11-24 | $12.11 | $12.16 | $11.81 | $12.02 | $11.62 | 10,092,080 |
| 2021-11-23 | $12.26 | $12.45 | $12.05 | $12.11 | $11.71 | 11,497,960 |
| 2021-11-22 | $12.50 | $12.59 | $12.14 | $12.24 | $11.84 | 13,328,240 |
| 2021-11-19 | $12.20 | $12.55 | $12.13 | $12.49 | $12.08 | 10,847,750 |
| 2021-11-18 | $12.30 | $12.50 | $12.15 | $12.25 | $11.85 | 14,624,570 |
| 2021-11-17 | $12.07 | $12.42 | $11.92 | $12.40 | $11.99 | 14,383,060 |
| 2021-11-16 | $11.99 | $12.17 | $11.86 | $12.00 | $11.60 | 11,341,740 |
| 2021-11-15 | $11.78 | $12.14 | $11.66 | $11.98 | $11.59 | 17,145,110 |
| 2021-11-12 | $11.14 | $11.79 | $11.14 | $11.66 | $11.28 | 17,089,800 |
| 2021-11-11 | $11.26 | $11.31 | $11.08 | $11.19 | $10.82 | 5,201,770 |
| 2021-11-10 | $11.09 | $11.25 | $10.93 | $11.23 | $10.86 | 9,648,150 |
| 2021-11-09 | $11.08 | $11.20 | $10.88 | $11.09 | $10.72 | 9,707,070 |
| 2021-11-08 | $10.50 | $11.04 | $10.43 | $11.02 | $10.66 | 13,469,050 |
| 2021-11-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.23 | 2,907,500 |
| 2021-11-04 | $10.59 | $10.65 | $10.50 | $10.58 | $10.23 | 2,606,130 |
| 2021-11-03 | $10.63 | $10.65 | $10.48 | $10.61 | $10.26 | 2,516,520 |
| 2021-11-02 | $10.47 | $10.70 | $10.37 | $10.63 | $10.28 | 3,987,200 |
| 2021-11-01 | $10.51 | $10.53 | $10.31 | $10.49 | $10.14 | 1,892,330 |
| 2021-10-29 | $10.13 | $10.60 | $10.08 | $10.50 | $10.15 | 3,942,050 |
| 2021-10-28 | $10.35 | $10.44 | $10.33 | $10.33 | $9.99 | 2,591,180 |
| 2021-10-27 | $10.55 | $10.55 | $10.34 | $10.41 | $10.07 | 2,350,660 |
| 2021-10-26 | $10.41 | $10.66 | $10.39 | $10.50 | $10.15 | 2,714,320 |
| 2021-10-25 | $10.62 | $10.68 | $10.37 | $10.46 | $10.12 | 4,137,460 |
| 2021-10-22 | $10.68 | $10.79 | $10.64 | $10.68 | $10.33 | 2,038,220 |
| 2021-10-21 | $10.80 | $10.88 | $10.65 | $10.73 | $10.38 | 3,186,300 |
| 2021-10-20 | $10.72 | $10.87 | $10.72 | $10.80 | $10.44 | 2,850,360 |
| 2021-10-19 | $10.61 | $10.81 | $10.58 | $10.79 | $10.43 | 3,503,370 |
| 2021-10-18 | $10.68 | $10.68 | $10.53 | $10.68 | $10.33 | 1,836,220 |
| 2021-10-15 | $10.66 | $10.75 | $10.50 | $10.64 | $10.29 | 2,475,640 |
| 2021-10-14 | $10.56 | $10.68 | $10.46 | $10.61 | $10.26 | 1,987,840 |
| 2021-10-13 | $10.45 | $10.57 | $10.36 | $10.54 | $10.19 | 3,299,860 |
| 2021-10-12 | $10.47 | $10.54 | $10.33 | $10.44 | $10.10 | 4,091,770 |
| 2021-10-11 | $10.65 | $10.69 | $10.48 | $10.51 | $10.16 | 3,213,090 |
| 2021-10-08 | $10.64 | $10.75 | $10.60 | $10.65 | $10.30 | 2,842,180 |
| 2021-10-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.23 | 0 |
| 2021-10-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.23 | 0 |
| 2021-09-30 | $10.60 | $10.69 | $10.54 | $10.58 | $10.23 | 2,210,800 |
| 2021-09-29 | $10.45 | $10.64 | $10.40 | $10.50 | $10.15 | 3,429,540 |
| 2021-09-28 | $10.47 | $10.62 | $10.40 | $10.60 | $10.25 | 3,140,410 |
| 2021-09-27 | $10.80 | $10.80 | $10.37 | $10.43 | $10.09 | 6,612,100 |
| 2021-09-24 | $11.16 | $11.18 | $10.82 | $10.85 | $10.49 | 5,880,400 |
| 2021-09-23 | $10.80 | $11.16 | $10.80 | $11.15 | $10.78 | 7,312,220 |
| 2021-09-22 | $10.75 | $10.84 | $10.66 | $10.81 | $10.45 | 4,410,960 |
| 2021-09-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.50 | 0 |
| 2021-09-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.50 | 0 |
| 2021-09-17 | $10.83 | $10.92 | $10.64 | $10.86 | $10.50 | 5,265,450 |
| 2021-09-16 | $10.93 | $11.10 | $10.85 | $10.86 | $10.50 | 5,530,390 |
| 2021-09-15 | $10.92 | $11.02 | $10.84 | $10.95 | $10.59 | 5,086,860 |
| 2021-09-14 | $11.27 | $11.32 | $10.85 | $10.92 | $10.56 | 10,588,360 |
| 2021-09-13 | $11.22 | $11.53 | $11.15 | $11.27 | $10.90 | 11,872,360 |
| 2021-09-10 | $11.22 | $11.75 | $11.18 | $11.34 | $10.97 | 22,554,400 |
| 2021-09-09 | $10.99 | $11.19 | $10.93 | $11.16 | $10.79 | 8,850,870 |
| 2021-09-08 | $10.91 | $11.05 | $10.83 | $10.98 | $10.62 | 8,387,120 |
| 2021-09-07 | $10.94 | $11.00 | $10.83 | $10.92 | $10.56 | 9,104,290 |
| 2021-09-06 | $10.70 | $10.98 | $10.63 | $10.94 | $10.58 | 11,345,240 |
| 2021-09-03 | $10.69 | $10.76 | $10.60 | $10.63 | $10.28 | 8,427,680 |
| 2021-09-02 | $10.90 | $10.90 | $10.67 | $10.75 | $10.40 | 12,477,300 |
| 2021-09-01 | $10.25 | $10.96 | $10.21 | $10.90 | $10.54 | 18,446,240 |
| 2021-08-31 | $10.16 | $10.32 | $10.16 | $10.27 | $9.93 | 6,513,730 |
| 2021-08-30 | $10.30 | $10.30 | $10.12 | $10.17 | $9.83 | 5,620,660 |
| 2021-08-27 | $10.22 | $10.33 | $10.08 | $10.30 | $9.96 | 5,243,530 |
| 2021-08-26 | $10.35 | $10.35 | $10.21 | $10.22 | $9.88 | 5,710,360 |
| 2021-08-25 | $10.32 | $10.37 | $10.19 | $10.33 | $9.99 | 7,685,110 |
| 2021-08-24 | $10.40 | $10.49 | $10.26 | $10.29 | $9.95 | 12,090,500 |
| 2021-08-23 | $10.73 | $10.80 | $10.24 | $10.41 | $10.07 | 19,021,820 |
| 2021-08-20 | $10.91 | $11.07 | $10.79 | $11.04 | $10.68 | 5,273,460 |
| 2021-08-19 | $11.17 | $11.17 | $10.85 | $10.92 | $10.56 | 6,274,150 |
| 2021-08-18 | $11.17 | $11.22 | $10.93 | $11.11 | $10.74 | 5,102,400 |
| 2021-08-17 | $11.20 | $11.45 | $11.02 | $11.05 | $10.69 | 7,923,240 |
| 2021-08-16 | $11.36 | $11.42 | $11.11 | $11.19 | $10.82 | 9,533,930 |
| 2021-08-13 | $11.29 | $11.47 | $11.22 | $11.32 | $10.95 | 7,551,610 |
| 2021-08-12 | $11.06 | $11.36 | $11.04 | $11.29 | $10.92 | 10,705,140 |
| 2021-08-11 | $11.06 | $11.15 | $11.00 | $11.07 | $10.71 | 5,946,690 |
| 2021-08-10 | $11.07 | $11.15 | $10.91 | $11.09 | $10.72 | 7,451,050 |
| 2021-08-09 | $10.75 | $11.17 | $10.75 | $11.06 | $10.70 | 10,489,520 |
| 2021-08-06 | $10.65 | $10.98 | $10.63 | $10.74 | $10.39 | 7,553,790 |
| 2021-08-05 | $10.69 | $10.84 | $10.63 | $10.71 | $10.36 | 5,948,090 |
| 2021-08-04 | $10.55 | $10.85 | $10.50 | $10.67 | $10.32 | 8,653,530 |
| 2021-08-03 | $10.63 | $10.67 | $10.40 | $10.57 | $10.22 | 9,526,070 |
| 2021-08-02 | $9.80 | $10.78 | $9.77 | $10.68 | $10.33 | 17,973,440 |
| 2021-07-30 | $9.79 | $9.80 | $9.68 | $9.80 | $9.48 | 3,433,120 |
| 2021-07-29 | $9.75 | $9.84 | $9.70 | $9.78 | $9.46 | 3,540,560 |
| 2021-07-28 | $9.93 | $9.95 | $9.70 | $9.70 | $9.38 | 5,826,130 |
| 2021-07-27 | $10.11 | $10.27 | $9.95 | $9.95 | $9.62 | 6,315,850 |
| 2021-07-26 | $10.25 | $10.35 | $10.05 | $10.09 | $9.76 | 6,131,270 |
| 2021-07-23 | $10.33 | $10.45 | $10.16 | $10.27 | $9.93 | 9,656,110 |
| 2021-07-22 | $10.10 | $10.27 | $10.08 | $10.26 | $9.92 | 7,617,520 |
| 2021-07-21 | $10.04 | $10.17 | $10.03 | $10.05 | $9.72 | 4,202,200 |
| 2021-07-20 | $9.94 | $10.06 | $9.91 | $10.06 | $9.73 | 4,157,000 |
| 2021-07-19 | $10.10 | $10.12 | $9.91 | $9.98 | $9.65 | 3,988,850 |
| 2021-07-16 | $10.07 | $10.17 | $10.01 | $10.09 | $9.76 | 4,843,980 |
| 2021-07-15 | $10.22 | $10.24 | $9.98 | $10.08 | $9.75 | 6,324,120 |
| 2021-07-14 | $10.46 | $10.47 | $10.17 | $10.19 | $9.85 | 6,206,190 |
| 2021-07-13 | $10.37 | $10.44 | $10.28 | $10.42 | $10.08 | 6,603,800 |
| 2021-07-12 | $10.33 | $10.38 | $10.26 | $10.35 | $10.01 | 5,075,060 |
| 2021-07-09 | $10.17 | $10.37 | $10.11 | $10.30 | $9.96 | 4,394,510 |
| 2021-07-08 | $10.47 | $10.48 | $10.11 | $10.13 | $9.80 | 7,784,600 |
| 2021-07-07 | $10.65 | $10.65 | $10.41 | $10.43 | $10.09 | 6,245,720 |
| 2021-07-06 | $10.76 | $10.76 | $10.54 | $10.68 | $10.33 | 6,505,660 |
| 2021-07-05 | $10.62 | $10.81 | $10.48 | $10.80 | $10.44 | 5,455,190 |
| 2021-07-02 | $10.76 | $10.76 | $10.54 | $10.62 | $10.27 | 4,854,120 |
| 2021-07-01 | $11.08 | $11.08 | $10.74 | $10.78 | $10.42 | 6,640,630 |
| 2021-06-30 | $11.12 | $11.12 | $10.97 | $11.06 | $10.70 | 2,276,050 |
| 2021-06-29 | $11.11 | $11.16 | $11.00 | $11.03 | $10.67 | 2,270,400 |
| 2021-06-28 | $11.09 | $11.12 | $11.01 | $11.10 | $10.73 | 2,982,430 |
| 2021-06-25 | $10.94 | $11.09 | $10.93 | $11.09 | $10.72 | 3,241,010 |
| 2021-06-24 | $11.11 | $11.20 | $10.95 | $10.97 | $10.61 | 3,551,160 |
| 2021-06-23 | $11.16 | $11.22 | $11.02 | $11.09 | $10.72 | 3,872,400 |
| 2021-06-22 | $10.74 | $11.34 | $10.74 | $11.16 | $10.79 | 6,069,740 |
| 2021-06-21 | $11.00 | $11.03 | $10.72 | $10.74 | $10.39 | 5,485,800 |
| 2021-06-18 | $11.13 | $11.13 | $10.96 | $11.04 | $10.68 | 2,871,380 |
| 2021-06-17 | $11.55 | $11.56 | $11.36 | $11.44 | $10.72 | 4,478,920 |
| 2021-06-16 | $11.64 | $11.67 | $11.52 | $11.58 | $10.85 | 3,680,670 |
| 2021-06-15 | $11.55 | $11.70 | $11.50 | $11.68 | $10.95 | 4,163,860 |
| 2021-06-14 | $11.59 | $11.59 | $11.59 | $11.59 | $10.86 | 0 |
| 2021-06-11 | $11.62 | $11.74 | $11.51 | $11.59 | $10.86 | 5,171,400 |
| 2021-06-10 | $11.45 | $11.77 | $11.39 | $11.66 | $10.93 | 6,934,060 |
| 2021-06-09 | $11.40 | $11.43 | $11.34 | $11.39 | $10.68 | 2,462,520 |
| 2021-06-08 | $11.42 | $11.45 | $11.33 | $11.39 | $10.68 | 2,613,850 |
| 2021-06-07 | $11.44 | $11.49 | $11.37 | $11.40 | $10.69 | 3,380,170 |
| 2021-06-04 | $11.58 | $11.60 | $11.42 | $11.44 | $10.72 | 5,284,510 |
| 2021-06-03 | $11.46 | $11.85 | $11.43 | $11.65 | $10.92 | 7,891,520 |
| 2021-06-02 | $11.55 | $11.62 | $11.43 | $11.49 | $10.77 | 4,065,900 |
| 2021-06-01 | $11.53 | $11.55 | $11.42 | $11.52 | $10.80 | 4,511,490 |
| 2021-05-31 | $11.61 | $11.61 | $11.50 | $11.57 | $10.84 | 3,241,600 |
| 2021-05-28 | $11.51 | $11.64 | $11.46 | $11.57 | $10.84 | 3,889,560 |
| 2021-05-27 | $11.65 | $11.66 | $11.46 | $11.55 | $10.83 | 4,474,000 |
| 2021-05-26 | $11.46 | $11.66 | $11.37 | $11.52 | $10.80 | 7,478,020 |
| 2021-05-25 | $11.33 | $11.48 | $11.26 | $11.46 | $10.74 | 6,969,240 |
| 2021-05-24 | $11.37 | $11.37 | $11.19 | $11.30 | $10.59 | 3,839,640 |
| 2021-05-21 | $11.42 | $11.43 | $11.30 | $11.33 | $10.62 | 2,882,460 |
| 2021-05-20 | $11.27 | $11.40 | $11.25 | $11.37 | $10.66 | 3,216,720 |
| 2021-05-19 | $11.36 | $11.47 | $11.24 | $11.28 | $10.57 | 4,658,840 |
| 2021-05-18 | $11.38 | $11.45 | $11.30 | $11.40 | $10.69 | 2,978,030 |
| 2021-05-17 | $11.45 | $11.52 | $11.36 | $11.38 | $10.67 | 4,683,280 |
| 2021-05-14 | $11.28 | $11.43 | $11.15 | $11.41 | $10.69 | 7,303,610 |
| 2021-05-13 | $11.11 | $11.42 | $11.08 | $11.29 | $10.58 | 6,440,010 |
| 2021-05-12 | $11.25 | $11.25 | $11.08 | $11.19 | $10.49 | 7,553,080 |
| 2021-05-11 | $11.31 | $11.40 | $11.07 | $11.33 | $10.62 | 7,269,060 |
| 2021-05-10 | $11.93 | $11.93 | $11.30 | $11.35 | $10.64 | 11,033,940 |
| 2021-05-07 | $12.37 | $12.39 | $11.94 | $11.94 | $11.19 | 7,804,700 |
| 2021-05-06 | $12.25 | $12.36 | $12.21 | $12.31 | $11.54 | 3,929,950 |
| 2021-05-05 | $12.32 | $12.32 | $12.32 | $12.32 | $11.55 | 0 |
| 2021-05-04 | $12.32 | $12.32 | $12.32 | $12.32 | $11.55 | 0 |
| 2021-04-30 | $12.32 | $12.38 | $12.27 | $12.32 | $11.55 | 2,718,060 |
| 2021-04-29 | $12.41 | $12.45 | $12.28 | $12.32 | $11.55 | 3,534,420 |
| 2021-04-28 | $12.50 | $12.58 | $12.35 | $12.40 | $11.62 | 3,592,590 |
| 2021-04-27 | $12.49 | $12.58 | $12.33 | $12.48 | $11.70 | 4,035,980 |
| 2021-04-26 | $12.39 | $12.54 | $12.20 | $12.45 | $11.67 | 4,414,680 |
| 2021-04-23 | $12.50 | $12.55 | $12.34 | $12.37 | $11.59 | 5,795,310 |
| 2021-04-22 | $12.66 | $12.68 | $12.42 | $12.45 | $11.67 | 7,199,610 |
| 2021-04-21 | $12.69 | $12.73 | $12.55 | $12.61 | $11.82 | 5,866,570 |
| 2021-04-20 | $12.91 | $13.01 | $12.71 | $12.72 | $11.92 | 5,272,770 |
| 2021-04-19 | $12.80 | $12.98 | $12.75 | $12.91 | $12.10 | 5,882,960 |
| 2021-04-16 | $12.67 | $12.90 | $12.57 | $12.81 | $12.01 | 5,021,410 |
| 2021-04-15 | $12.64 | $12.88 | $12.33 | $12.71 | $11.91 | 7,025,430 |
| 2021-04-14 | $12.62 | $12.68 | $12.55 | $12.60 | $11.81 | 4,041,200 |
| 2021-04-13 | $12.54 | $12.70 | $12.53 | $12.62 | $11.83 | 3,555,120 |
| 2021-04-12 | $13.13 | $13.13 | $12.57 | $12.63 | $11.84 | 7,868,550 |
| 2021-04-09 | $12.93 | $13.16 | $12.82 | $13.06 | $12.24 | 7,751,380 |
| 2021-04-08 | $12.86 | $13.04 | $12.76 | $12.93 | $12.12 | 8,190,900 |
| 2021-04-07 | $12.71 | $12.84 | $12.61 | $12.82 | $12.02 | 7,012,800 |
| 2021-04-06 | $12.68 | $12.79 | $12.55 | $12.73 | $11.93 | 9,359,050 |
| 2021-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.62 | 0 |
| 2021-04-02 | $12.35 | $12.56 | $12.20 | $12.40 | $11.62 | 7,006,620 |
| 2021-04-01 | $12.69 | $12.70 | $12.18 | $12.35 | $11.58 | 12,777,560 |
| 2021-03-31 | $12.70 | $12.74 | $12.57 | $12.66 | $11.87 | 5,240,750 |
| 2021-03-30 | $12.65 | $12.74 | $12.58 | $12.65 | $11.86 | 5,730,990 |
| 2021-03-29 | $12.69 | $12.75 | $12.58 | $12.64 | $11.85 | 6,291,560 |
| 2021-03-26 | $12.58 | $12.85 | $12.54 | $12.64 | $11.85 | 8,514,100 |
| 2021-03-25 | $12.60 | $12.77 | $12.46 | $12.50 | $11.72 | 7,803,590 |
| 2021-03-24 | $12.50 | $12.80 | $12.40 | $12.71 | $11.91 | 9,447,570 |
| 2021-03-23 | $13.36 | $13.36 | $12.63 | $12.67 | $11.88 | 25,963,990 |
| 2021-03-22 | $13.90 | $13.90 | $13.23 | $13.39 | $12.55 | 32,094,330 |
| 2021-03-19 | $14.60 | $14.81 | $14.41 | $14.70 | $13.78 | 9,379,720 |
| 2021-03-18 | $14.00 | $14.80 | $13.97 | $14.70 | $13.78 | 10,469,150 |
| 2021-03-17 | $13.87 | $14.23 | $13.77 | $14.01 | $13.13 | 5,348,590 |
| 2021-03-16 | $13.86 | $14.20 | $13.85 | $13.88 | $13.01 | 6,640,350 |
| 2021-03-15 | $13.76 | $14.05 | $13.55 | $13.98 | $13.10 | 6,643,340 |
| 2021-03-12 | $13.74 | $13.90 | $13.42 | $13.79 | $12.93 | 9,152,260 |
| 2021-03-11 | $13.11 | $13.80 | $13.01 | $13.73 | $12.87 | 10,398,320 |
| 2021-03-10 | $13.32 | $13.47 | $12.78 | $13.11 | $12.29 | 13,686,690 |
| 2021-03-09 | $14.09 | $14.30 | $13.08 | $13.20 | $12.37 | 20,127,500 |
| 2021-03-08 | $15.18 | $15.29 | $14.09 | $14.15 | $13.26 | 15,476,390 |
| 2021-03-05 | $15.66 | $16.07 | $15.14 | $15.15 | $14.20 | 14,584,830 |
| 2021-03-04 | $16.03 | $16.78 | $15.89 | $15.94 | $14.94 | 20,300,130 |
| 2021-03-03 | $15.50 | $16.42 | $15.31 | $16.42 | $15.39 | 22,339,150 |
| 2021-03-02 | $15.60 | $15.97 | $15.29 | $15.57 | $14.59 | 27,062,060 |
| 2021-03-01 | $14.99 | $15.63 | $14.61 | $15.50 | $14.53 | 24,464,390 |
| 2021-02-26 | $14.81 | $15.13 | $14.75 | $14.83 | $13.90 | 6,736,730 |
| 2021-02-25 | $15.11 | $15.25 | $14.64 | $15.00 | $14.06 | 6,865,090 |
| 2021-02-24 | $15.05 | $15.72 | $14.60 | $14.91 | $13.98 | 11,588,010 |
| 2021-02-23 | $14.83 | $15.24 | $14.81 | $14.95 | $14.01 | 6,413,590 |
| 2021-02-22 | $15.18 | $15.43 | $14.70 | $15.18 | $14.23 | 13,447,770 |
| 2021-02-19 | $14.22 | $15.32 | $14.22 | $15.23 | $14.28 | 14,997,980 |
| 2021-02-18 | $14.35 | $14.69 | $14.11 | $14.20 | $13.31 | 7,676,530 |
| 2021-02-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.36 | 0 |
| 2021-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.36 | 0 |
| 2021-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.36 | 0 |
| 2021-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.36 | 0 |
| 2021-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.36 | 0 |
| 2021-02-10 | $13.64 | $14.49 | $13.52 | $14.25 | $13.36 | 9,520,730 |
| 2021-02-09 | $13.10 | $13.79 | $12.85 | $13.63 | $12.78 | 7,359,310 |
| 2021-02-08 | $13.27 | $13.41 | $12.59 | $13.00 | $12.19 | 9,174,280 |
| 2021-02-05 | $13.35 | $13.50 | $13.21 | $13.33 | $12.49 | 3,618,730 |
| 2021-02-04 | $13.60 | $13.87 | $13.21 | $13.28 | $12.45 | 5,132,960 |
| 2021-02-03 | $14.05 | $14.14 | $13.62 | $13.72 | $12.86 | 5,608,190 |
| 2021-02-02 | $14.26 | $14.26 | $13.77 | $14.19 | $13.30 | 6,006,200 |
| 2021-02-01 | $13.28 | $14.38 | $13.25 | $14.14 | $13.25 | 9,090,010 |
| 2021-01-29 | $13.47 | $14.04 | $13.13 | $13.27 | $12.44 | 7,715,610 |
| 2021-01-28 | $14.14 | $14.45 | $13.35 | $13.36 | $12.52 | 8,082,340 |
| 2021-01-27 | $14.22 | $14.58 | $14.18 | $14.40 | $13.50 | 4,565,840 |
| 2021-01-26 | $14.68 | $14.72 | $14.03 | $14.20 | $13.31 | 9,085,840 |
| 2021-01-25 | $14.90 | $15.07 | $14.56 | $14.71 | $13.79 | 6,324,280 |
| 2021-01-22 | $14.89 | $15.07 | $14.69 | $15.00 | $14.06 | 6,825,010 |
| 2021-01-21 | $14.25 | $15.00 | $14.25 | $14.84 | $13.91 | 8,865,140 |
| 2021-01-20 | $14.25 | $14.64 | $14.23 | $14.33 | $13.43 | 7,204,230 |
| 2021-01-19 | $14.57 | $14.92 | $14.36 | $14.41 | $13.51 | 7,811,160 |
| 2021-01-18 | $13.88 | $14.58 | $13.83 | $14.51 | $13.60 | 8,895,940 |
| 2021-01-15 | $13.80 | $14.29 | $13.67 | $13.82 | $12.95 | 5,374,960 |
| 2021-01-14 | $13.61 | $14.09 | $13.61 | $13.80 | $12.94 | 5,510,490 |
| 2021-01-13 | $13.30 | $14.30 | $13.22 | $13.85 | $12.98 | 12,196,270 |
| 2021-01-12 | $13.51 | $13.60 | $13.07 | $13.33 | $12.49 | 12,296,310 |
| 2021-01-11 | $14.00 | $14.00 | $13.60 | $13.61 | $12.76 | 5,136,120 |
| 2021-01-08 | $13.85 | $14.13 | $13.81 | $13.93 | $13.06 | 4,716,610 |
| 2021-01-07 | $14.20 | $14.35 | $13.70 | $13.98 | $13.10 | 6,385,260 |
| 2021-01-06 | $14.35 | $14.41 | $14.07 | $14.20 | $13.31 | 6,884,240 |
| 2021-01-05 | $14.55 | $14.55 | $14.07 | $14.40 | $13.50 | 6,835,220 |
| 2021-01-04 | $14.34 | $14.65 | $14.18 | $14.56 | $13.65 | 5,695,590 |
| 2021-01-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.31 | 0 |
| 2020-12-31 | $14.04 | $14.27 | $13.90 | $14.20 | $13.31 | 5,368,740 |
| 2020-12-30 | $13.57 | $14.26 | $13.50 | $14.06 | $13.18 | 6,142,860 |
| 2020-12-29 | $13.86 | $13.99 | $13.50 | $13.54 | $12.69 | 6,594,890 |
| 2020-12-28 | $14.10 | $14.15 | $13.81 | $13.83 | $12.96 | 5,513,720 |
| 2020-12-25 | $13.81 | $14.32 | $13.69 | $14.14 | $13.25 | 4,031,270 |
| 2020-12-24 | $14.07 | $14.33 | $13.80 | $13.81 | $12.94 | 5,721,760 |
| 2020-12-23 | $14.23 | $14.40 | $13.54 | $14.06 | $13.18 | 12,969,060 |
| 2020-12-22 | $14.48 | $14.52 | $14.23 | $14.31 | $13.41 | 6,216,860 |
| 2020-12-21 | $14.21 | $14.70 | $14.15 | $14.60 | $13.68 | 5,086,840 |
| 2020-12-18 | $14.52 | $14.53 | $14.20 | $14.22 | $13.33 | 5,000,350 |
| 2020-12-17 | $14.45 | $14.57 | $14.24 | $14.46 | $13.55 | 5,330,870 |
| 2020-12-16 | $14.71 | $14.72 | $14.33 | $14.42 | $13.52 | 3,531,560 |
| 2020-12-15 | $14.49 | $14.99 | $14.40 | $14.60 | $13.68 | 6,269,630 |
| 2020-12-14 | $14.48 | $14.58 | $14.20 | $14.49 | $13.58 | 7,662,300 |
| 2020-12-11 | $15.08 | $15.23 | $14.24 | $14.50 | $13.59 | 10,273,490 |
| 2020-12-10 | $15.49 | $15.58 | $15.02 | $15.02 | $14.08 | 8,208,450 |
| 2020-12-09 | $15.94 | $16.08 | $15.49 | $15.50 | $14.53 | 6,124,640 |
| 2020-12-08 | $16.23 | $16.38 | $15.90 | $15.96 | $14.96 | 6,721,820 |
| 2020-12-07 | $16.03 | $16.38 | $16.03 | $16.21 | $15.19 | 6,331,410 |
| 2020-12-04 | $16.08 | $16.25 | $15.90 | $16.11 | $15.10 | 6,281,640 |
| 2020-12-03 | $16.33 | $16.43 | $16.01 | $16.08 | $15.07 | 8,113,640 |
| 2020-12-02 | $15.30 | $16.44 | $15.23 | $16.40 | $15.37 | 17,492,230 |
| 2020-12-01 | $14.83 | $15.48 | $14.80 | $15.36 | $14.40 | 8,406,370 |
| 2020-11-30 | $15.30 | $15.30 | $14.54 | $14.99 | $14.05 | 9,620,610 |
| 2020-11-27 | $15.35 | $15.49 | $15.16 | $15.29 | $14.33 | 4,306,280 |
| 2020-11-26 | $15.45 | $15.60 | $15.06 | $15.26 | $14.30 | 6,837,020 |
| 2020-11-25 | $15.82 | $16.03 | $15.42 | $15.46 | $14.49 | 8,343,970 |
| 2020-11-24 | $15.71 | $15.92 | $15.53 | $15.77 | $14.78 | 5,765,000 |
| 2020-11-23 | $15.66 | $15.96 | $15.45 | $15.74 | $14.75 | 8,444,100 |
| 2020-11-20 | $15.13 | $15.95 | $15.06 | $15.69 | $14.71 | 16,883,840 |
| 2020-11-19 | $14.20 | $15.10 | $14.10 | $14.96 | $14.02 | 11,911,310 |
| 2020-11-18 | $14.30 | $14.45 | $14.10 | $14.30 | $13.40 | 6,884,240 |
| 2020-11-17 | $14.84 | $14.84 | $14.20 | $14.33 | $13.43 | 10,116,120 |
| 2020-11-16 | $14.44 | $14.95 | $14.40 | $14.78 | $13.85 | 9,823,140 |
| 2020-11-13 | $14.98 | $14.98 | $14.06 | $14.43 | $13.53 | 17,902,380 |
| 2020-11-12 | $15.26 | $15.29 | $14.90 | $15.00 | $14.06 | 5,320,410 |
| 2020-11-11 | $15.18 | $15.49 | $15.07 | $15.13 | $14.18 | 8,657,010 |
| 2020-11-10 | $15.10 | $15.29 | $14.80 | $15.27 | $14.31 | 10,375,800 |
| 2020-11-09 | $14.70 | $15.10 | $14.54 | $15.07 | $14.13 | 16,296,670 |
| 2020-11-06 | $14.78 | $15.01 | $14.46 | $14.62 | $13.70 | 10,899,560 |
| 2020-11-05 | $14.85 | $14.95 | $14.45 | $14.79 | $13.86 | 11,142,380 |
| 2020-11-04 | $14.29 | $15.03 | $14.19 | $14.81 | $13.88 | 14,290,670 |
| 2020-11-03 | $14.55 | $14.70 | $13.78 | $14.23 | $13.34 | 14,431,880 |
| 2020-11-02 | $14.28 | $14.56 | $14.13 | $14.31 | $13.41 | 10,259,430 |
| 2020-10-30 | $14.79 | $14.98 | $14.07 | $14.09 | $13.21 | 13,610,470 |
| 2020-10-29 | $14.77 | $15.03 | $14.43 | $14.70 | $13.78 | 15,096,090 |
| 2020-10-28 | $15.04 | $15.60 | $14.42 | $14.91 | $13.98 | 33,081,130 |
| 2020-10-27 | $16.50 | $16.53 | $15.66 | $16.02 | $15.02 | 13,132,310 |
| 2020-10-26 | $15.66 | $16.75 | $15.50 | $16.56 | $15.52 | 15,902,950 |
| 2020-10-23 | $16.29 | $16.79 | $15.68 | $15.95 | $14.95 | 20,579,350 |
| 2020-10-22 | $15.85 | $16.60 | $15.73 | $16.29 | $15.27 | 18,223,140 |
| 2020-10-21 | $15.46 | $16.18 | $15.34 | $16.00 | $15.00 | 12,551,910 |
| 2020-10-20 | $14.99 | $15.95 | $14.95 | $15.50 | $14.53 | 14,763,380 |
| 2020-10-19 | $15.04 | $15.45 | $14.80 | $15.00 | $14.06 | 9,834,030 |
| 2020-10-16 | $15.00 | $15.35 | $14.78 | $15.04 | $14.10 | 8,347,570 |
| 2020-10-15 | $14.85 | $15.43 | $14.58 | $15.19 | $14.24 | 13,194,310 |
| 2020-10-14 | $14.52 | $14.80 | $14.46 | $14.77 | $13.84 | 8,779,600 |
| 2020-10-13 | $14.03 | $14.84 | $13.83 | $14.70 | $13.78 | 16,497,430 |
| 2020-10-12 | $14.20 | $14.27 | $13.71 | $14.00 | $13.12 | 15,026,840 |
| 2020-10-09 | $13.60 | $14.07 | $13.60 | $13.99 | $13.11 | 15,504,830 |
| 2020-10-08 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-10-07 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-10-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-10-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-10-02 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-10-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.56 | 0 |
| 2020-09-30 | $13.27 | $13.57 | $13.24 | $13.40 | $12.56 | 7,627,710 |
| 2020-09-29 | $13.33 | $13.55 | $13.19 | $13.24 | $12.41 | 5,284,930 |
| 2020-09-28 | $13.41 | $13.80 | $13.18 | $13.27 | $12.44 | 7,293,360 |
| 2020-09-25 | $13.31 | $13.44 | $13.14 | $13.28 | $12.45 | 4,664,680 |
| 2020-09-24 | $13.41 | $13.50 | $13.13 | $13.18 | $12.35 | 8,957,690 |
| 2020-09-23 | $13.35 | $13.60 | $13.35 | $13.55 | $12.70 | 5,987,460 |
| 2020-09-22 | $13.50 | $13.70 | $13.23 | $13.50 | $12.65 | 8,117,680 |
| 2020-09-21 | $13.00 | $13.77 | $12.96 | $13.61 | $12.76 | 16,207,100 |
| 2020-09-18 | $12.38 | $13.39 | $12.25 | $13.13 | $12.31 | 20,793,630 |
| 2020-09-17 | $12.10 | $12.38 | $12.10 | $12.31 | $11.54 | 5,755,250 |
| 2020-09-16 | $12.19 | $12.36 | $12.09 | $12.24 | $11.47 | 5,601,830 |
| 2020-09-15 | $12.00 | $12.22 | $11.89 | $12.17 | $11.41 | 5,302,370 |
| 2020-09-14 | $11.87 | $12.15 | $11.81 | $12.12 | $11.36 | 6,967,230 |
| 2020-09-11 | $11.69 | $11.88 | $11.52 | $11.77 | $11.03 | 6,323,490 |
| 2020-09-10 | $11.80 | $12.04 | $11.50 | $11.50 | $10.78 | 10,739,810 |
| 2020-09-09 | $12.25 | $12.39 | $11.60 | $11.68 | $10.95 | 11,477,220 |
| 2020-09-08 | $12.27 | $12.55 | $12.17 | $12.40 | $11.62 | 8,147,640 |
| 2020-09-07 | $12.65 | $12.85 | $12.22 | $12.23 | $11.46 | 9,909,390 |
| 2020-09-04 | $12.60 | $12.98 | $12.55 | $12.71 | $11.91 | 10,450,800 |
| 2020-09-03 | $12.89 | $13.10 | $12.79 | $12.87 | $12.06 | 9,168,060 |
| 2020-09-02 | $12.88 | $13.06 | $12.63 | $12.80 | $12.00 | 9,467,250 |
| 2020-09-01 | $12.72 | $12.95 | $12.46 | $12.89 | $12.08 | 9,960,970 |
| 2020-08-31 | $12.50 | $12.85 | $12.46 | $12.70 | $11.90 | 11,603,440 |
| 2020-08-28 | $12.27 | $12.62 | $12.14 | $12.50 | $11.72 | 9,839,230 |
| 2020-08-27 | $12.20 | $12.37 | $12.13 | $12.28 | $11.51 | 6,731,820 |
| 2020-08-26 | $12.58 | $12.68 | $12.13 | $12.18 | $11.42 | 13,629,340 |
| 2020-08-25 | $12.75 | $12.82 | $12.36 | $12.56 | $11.77 | 15,454,260 |
| 2020-08-24 | $13.08 | $13.10 | $12.60 | $12.83 | $12.03 | 15,277,460 |
| 2020-08-21 | $12.88 | $13.18 | $12.78 | $13.00 | $12.19 | 14,819,850 |
| 2020-08-20 | $13.00 | $13.39 | $12.81 | $12.88 | $12.07 | 17,699,220 |
| 2020-08-19 | $14.03 | $14.35 | $13.00 | $13.19 | $12.36 | 37,051,110 |
| 2020-08-18 | $14.50 | $14.50 | $13.68 | $13.96 | $13.09 | 50,039,750 |
| 2020-08-17 | $12.77 | $13.26 | $12.68 | $13.26 | $12.43 | 14,817,190 |
| 2020-08-14 | $11.82 | $12.09 | $11.58 | $12.05 | $11.29 | 13,998,300 |
| 2020-08-13 | $11.60 | $12.16 | $11.40 | $11.80 | $11.06 | 17,529,860 |
| 2020-08-12 | $11.32 | $11.78 | $10.98 | $11.54 | $10.82 | 21,049,060 |
| 2020-08-11 | $10.69 | $11.74 | $10.62 | $11.35 | $10.64 | 24,460,480 |
| 2020-08-10 | $10.80 | $10.90 | $10.51 | $10.67 | $10.00 | 5,809,210 |
| 2020-08-07 | $10.96 | $11.08 | $10.60 | $10.78 | $10.10 | 5,763,640 |
| 2020-08-06 | $10.60 | $11.03 | $10.54 | $10.99 | $10.30 | 10,434,010 |
| 2020-08-05 | $10.60 | $10.67 | $10.45 | $10.60 | $9.94 | 4,596,530 |
| 2020-08-04 | $10.85 | $10.87 | $10.51 | $10.58 | $9.92 | 9,467,980 |
| 2020-08-03 | $10.89 | $11.02 | $10.76 | $10.88 | $10.20 | 6,150,590 |
| 2020-07-31 | $10.78 | $11.05 | $10.70 | $10.83 | $10.15 | 4,259,310 |
| 2020-07-30 | $10.59 | $10.95 | $10.59 | $10.77 | $10.10 | 5,823,690 |
| 2020-07-29 | $10.37 | $10.72 | $10.24 | $10.66 | $9.99 | 5,458,110 |
| 2020-07-28 | $10.45 | $10.67 | $10.33 | $10.42 | $9.77 | 3,624,930 |
| 2020-07-27 | $10.36 | $10.65 | $10.09 | $10.48 | $9.82 | 9,555,050 |
| 2020-07-24 | $10.98 | $11.06 | $10.28 | $10.30 | $9.65 | 12,458,300 |
| 2020-07-23 | $11.09 | $11.27 | $10.79 | $11.07 | $10.38 | 8,326,720 |
| 2020-07-22 | $11.11 | $11.39 | $10.91 | $11.23 | $10.53 | 8,916,310 |
| 2020-07-21 | $11.36 | $11.36 | $11.03 | $11.15 | $10.45 | 7,483,080 |
| 2020-07-20 | $10.51 | $11.43 | $10.50 | $11.34 | $10.63 | 15,875,260 |
| 2020-07-17 | $10.27 | $10.69 | $10.21 | $10.44 | $9.79 | 10,635,180 |
| 2020-07-16 | $10.66 | $10.95 | $10.15 | $10.27 | $9.63 | 13,595,250 |
| 2020-07-15 | $10.49 | $10.79 | $10.32 | $10.77 | $10.10 | 16,744,700 |
| 2020-07-14 | $10.52 | $10.61 | $10.22 | $10.42 | $9.77 | 8,824,940 |
| 2020-07-13 | $10.20 | $10.63 | $10.18 | $10.51 | $9.85 | 9,871,600 |
| 2020-07-10 | $10.38 | $10.39 | $10.18 | $10.21 | $9.57 | 9,228,560 |
| 2020-07-09 | $10.22 | $10.44 | $10.18 | $10.40 | $9.75 | 10,548,690 |
| 2020-07-08 | $9.96 | $10.38 | $9.94 | $10.28 | $9.64 | 13,340,840 |
| 2020-07-07 | $10.14 | $10.22 | $9.92 | $10.04 | $9.41 | 20,659,610 |
| 2020-07-06 | $9.91 | $10.26 | $9.91 | $10.11 | $9.48 | 14,622,810 |
| 2020-07-03 | $9.69 | $9.89 | $9.64 | $9.89 | $9.27 | 10,294,090 |
| 2020-07-02 | $9.50 | $9.72 | $9.49 | $9.65 | $9.05 | 9,306,170 |
| 2020-07-01 | $9.67 | $9.70 | $9.47 | $9.52 | $8.92 | 8,166,290 |
| 2020-06-30 | $9.59 | $9.74 | $9.52 | $9.64 | $9.04 | 7,476,610 |
| 2020-06-29 | $9.58 | $9.77 | $9.49 | $9.56 | $8.96 | 5,942,720 |
| 2020-06-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.00 | 0 |
| 2020-06-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.00 | 0 |
| 2020-06-24 | $9.43 | $9.62 | $9.38 | $9.60 | $9.00 | 6,099,140 |
| 2020-06-23 | $9.52 | $9.59 | $9.44 | $9.48 | $8.89 | 4,514,910 |
| 2020-06-22 | $9.38 | $9.75 | $9.36 | $9.53 | $8.93 | 10,597,560 |
| 2020-06-19 | $9.24 | $9.50 | $9.21 | $9.42 | $8.83 | 8,260,670 |
| 2020-06-18 | $9.16 | $9.33 | $9.05 | $9.26 | $8.68 | 6,811,820 |
| 2020-06-17 | $9.57 | $9.57 | $9.46 | $9.52 | $8.60 | 5,278,920 |
| 2020-06-16 | $9.44 | $9.59 | $9.41 | $9.57 | $8.64 | 6,696,210 |
| 2020-06-15 | $9.35 | $9.50 | $9.33 | $9.40 | $8.49 | 3,834,010 |
| 2020-06-12 | $9.21 | $9.42 | $9.21 | $9.39 | $8.48 | 4,765,250 |
| 2020-06-11 | $9.61 | $9.62 | $9.32 | $9.34 | $8.44 | 6,197,620 |
| 2020-06-10 | $9.50 | $9.55 | $9.43 | $9.48 | $8.56 | 4,337,520 |
| 2020-06-09 | $9.43 | $9.50 | $9.41 | $9.48 | $8.56 | 5,451,700 |
| 2020-06-08 | $9.29 | $9.48 | $9.29 | $9.48 | $8.56 | 8,233,700 |
| 2020-06-05 | $9.35 | $9.38 | $9.25 | $9.27 | $8.37 | 4,197,390 |
| 2020-06-04 | $9.36 | $9.39 | $9.29 | $9.36 | $8.45 | 2,927,700 |
| 2020-06-03 | $9.43 | $9.44 | $9.34 | $9.35 | $8.44 | 4,547,240 |
| 2020-06-02 | $9.36 | $9.46 | $9.34 | $9.40 | $8.49 | 5,772,620 |
| 2020-06-01 | $9.21 | $9.38 | $9.20 | $9.37 | $8.46 | 5,993,920 |
| 2020-05-29 | $9.23 | $9.24 | $9.18 | $9.19 | $8.30 | 3,321,660 |
| 2020-05-28 | $9.21 | $9.25 | $9.15 | $9.24 | $8.35 | 3,705,060 |
| 2020-05-27 | $9.22 | $9.26 | $9.16 | $9.19 | $8.30 | 4,036,250 |
| 2020-05-26 | $9.21 | $9.26 | $9.17 | $9.22 | $8.33 | 6,297,870 |
| 2020-05-25 | $9.30 | $9.31 | $9.17 | $9.20 | $8.31 | 3,174,040 |
| 2020-05-22 | $9.41 | $9.43 | $9.20 | $9.29 | $8.39 | 4,853,590 |
| 2020-05-21 | $9.41 | $9.48 | $9.32 | $9.41 | $8.50 | 4,836,130 |
| 2020-05-20 | $9.50 | $9.58 | $9.37 | $9.41 | $8.50 | 7,404,320 |
| 2020-05-19 | $9.59 | $9.62 | $9.49 | $9.52 | $8.60 | 7,733,320 |
| 2020-05-18 | $9.20 | $9.66 | $9.14 | $9.58 | $8.65 | 18,102,380 |
| 2020-05-15 | $9.17 | $9.20 | $9.12 | $9.15 | $8.26 | 3,001,150 |
| 2020-05-14 | $9.22 | $9.22 | $9.15 | $9.16 | $8.27 | 3,144,270 |
| 2020-05-13 | $9.20 | $9.26 | $9.17 | $9.25 | $8.35 | 3,055,940 |
| 2020-05-12 | $9.33 | $9.41 | $9.22 | $9.26 | $8.36 | 4,345,900 |
| 2020-05-11 | $9.32 | $9.41 | $9.28 | $9.38 | $8.47 | 6,199,030 |
| 2020-05-08 | $9.24 | $9.32 | $9.21 | $9.27 | $8.37 | 5,630,340 |
| 2020-05-07 | $9.18 | $9.24 | $9.12 | $9.17 | $8.28 | 4,721,190 |
| 2020-05-06 | $9.10 | $9.22 | $9.06 | $9.20 | $8.31 | 7,438,730 |
| 2020-05-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.32 | 0 |
| 2020-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.32 | 0 |
| 2020-05-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.32 | 0 |
| 2020-04-30 | $9.11 | $9.25 | $9.09 | $9.21 | $8.32 | 8,255,360 |
| 2020-04-29 | $9.15 | $9.23 | $9.12 | $9.21 | $8.32 | 3,785,120 |
| 2020-04-28 | $9.30 | $9.37 | $8.93 | $9.13 | $8.25 | 6,889,370 |
| 2020-04-27 | $9.44 | $9.50 | $9.30 | $9.32 | $8.42 | 5,080,870 |
| 2020-04-24 | $9.47 | $9.57 | $9.44 | $9.49 | $8.57 | 4,354,020 |
| 2020-04-23 | $9.61 | $9.63 | $9.49 | $9.50 | $8.58 | 6,218,740 |
| 2020-04-22 | $9.39 | $9.66 | $9.35 | $9.61 | $8.68 | 5,771,840 |
| 2020-04-21 | $9.59 | $9.59 | $9.35 | $9.44 | $8.53 | 6,178,840 |
| 2020-04-20 | $9.50 | $9.65 | $9.47 | $9.61 | $8.68 | 6,684,410 |
| 2020-04-17 | $9.54 | $9.74 | $9.45 | $9.47 | $8.55 | 10,495,710 |
| 2020-04-16 | $9.46 | $9.52 | $9.41 | $9.50 | $8.58 | 5,166,530 |
| 2020-04-15 | $9.68 | $9.70 | $9.48 | $9.50 | $8.58 | 8,012,770 |
| 2020-04-14 | $9.50 | $9.70 | $9.50 | $9.68 | $8.74 | 8,877,530 |
| 2020-04-13 | $9.27 | $9.75 | $9.27 | $9.58 | $8.65 | 15,469,980 |
| 2020-04-10 | $9.43 | $9.46 | $9.19 | $9.24 | $8.35 | 5,842,530 |
| 2020-04-09 | $9.50 | $9.54 | $9.40 | $9.42 | $8.51 | 5,140,960 |
| 2020-04-08 | $9.38 | $9.48 | $9.32 | $9.46 | $8.54 | 8,315,640 |
| 2020-04-07 | $9.27 | $9.46 | $9.25 | $9.42 | $8.51 | 9,826,370 |
| 2020-04-06 | $9.19 | $9.19 | $9.19 | $9.19 | $8.30 | 0 |
| 2020-04-03 | $9.24 | $9.25 | $9.14 | $9.19 | $8.30 | 3,902,600 |
| 2020-04-02 | $9.17 | $9.26 | $9.07 | $9.26 | $8.36 | 5,268,840 |
| 2020-04-01 | $9.23 | $9.31 | $9.16 | $9.22 | $8.33 | 6,197,770 |
| 2020-03-31 | $9.21 | $9.31 | $9.13 | $9.22 | $8.33 | 6,253,170 |
| 2020-03-30 | $9.10 | $9.21 | $8.98 | $9.15 | $8.26 | 5,948,200 |
| 2020-03-27 | $9.21 | $9.25 | $9.12 | $9.16 | $8.27 | 8,163,220 |
| 2020-03-26 | $9.19 | $9.20 | $9.02 | $9.10 | $8.22 | 5,664,580 |
| 2020-03-25 | $9.37 | $9.37 | $9.18 | $9.23 | $8.34 | 6,283,860 |
| 2020-03-24 | $9.10 | $9.25 | $9.05 | $9.18 | $8.29 | 4,419,430 |
| 2020-03-23 | $9.07 | $9.15 | $8.91 | $9.01 | $8.14 | 4,834,490 |
| 2020-03-20 | $9.28 | $9.33 | $9.12 | $9.25 | $8.35 | 5,147,430 |
| 2020-03-19 | $9.10 | $9.25 | $9.01 | $9.19 | $8.30 | 6,234,340 |
| 2020-03-18 | $9.36 | $9.48 | $9.06 | $9.06 | $8.18 | 8,191,800 |
| 2020-03-17 | $9.18 | $9.33 | $9.03 | $9.22 | $8.33 | 7,568,950 |
| 2020-03-16 | $9.39 | $9.52 | $9.01 | $9.05 | $8.17 | 8,870,660 |
| 2020-03-13 | $8.83 | $9.17 | $8.78 | $9.14 | $8.26 | 6,593,540 |
| 2020-03-12 | $9.35 | $9.45 | $9.18 | $9.19 | $8.30 | 7,431,800 |
| 2020-03-11 | $9.63 | $9.76 | $9.50 | $9.50 | $8.58 | 4,153,170 |
| 2020-03-10 | $9.34 | $9.63 | $9.33 | $9.60 | $8.67 | 4,691,520 |
| 2020-03-09 | $9.80 | $9.80 | $9.42 | $9.42 | $8.51 | 7,465,900 |
| 2020-03-06 | $9.92 | $10.04 | $9.87 | $9.91 | $8.95 | 6,953,760 |
| 2020-03-05 | $10.08 | $10.11 | $9.94 | $10.04 | $9.07 | 7,951,080 |
| 2020-03-04 | $9.66 | $10.19 | $9.61 | $10.07 | $9.10 | 10,121,280 |
| 2020-03-03 | $9.78 | $9.86 | $9.63 | $9.68 | $8.74 | 8,059,630 |
| 2020-03-02 | $9.30 | $9.70 | $9.28 | $9.65 | $8.72 | 7,458,240 |
| 2020-02-28 | $9.36 | $9.46 | $9.23 | $9.23 | $8.34 | 6,142,360 |
| 2020-02-27 | $9.57 | $9.73 | $9.48 | $9.59 | $8.66 | 5,417,800 |
| 2020-02-26 | $9.39 | $9.62 | $9.35 | $9.50 | $8.58 | 6,570,910 |
| 2020-02-25 | $9.61 | $9.67 | $9.38 | $9.52 | $8.60 | 8,733,570 |
| 2020-02-24 | $10.07 | $10.07 | $9.81 | $9.83 | $8.88 | 7,310,020 |
| 2020-02-21 | $10.07 | $10.13 | $10.00 | $10.07 | $9.10 | 4,164,300 |
| 2020-02-20 | $9.90 | $10.11 | $9.87 | $10.05 | $9.08 | 6,416,020 |
| 2020-02-19 | $9.82 | $9.96 | $9.72 | $9.95 | $8.99 | 5,015,750 |
| 2020-02-18 | $9.87 | $9.87 | $9.73 | $9.84 | $8.89 | 3,855,920 |
| 2020-02-17 | $9.79 | $9.86 | $9.69 | $9.85 | $8.90 | 4,589,930 |
| 2020-02-14 | $9.69 | $9.73 | $9.60 | $9.72 | $8.78 | 3,699,440 |
| 2020-02-13 | $9.66 | $9.72 | $9.58 | $9.63 | $8.70 | 4,385,740 |
| 2020-02-12 | $9.50 | $9.72 | $9.43 | $9.67 | $8.73 | 5,313,060 |
| 2020-02-11 | $9.45 | $9.55 | $9.38 | $9.47 | $8.55 | 3,424,030 |
| 2020-02-10 | $9.21 | $9.49 | $9.17 | $9.49 | $8.57 | 5,002,090 |
| 2020-02-07 | $9.29 | $9.30 | $9.14 | $9.23 | $8.34 | 4,343,540 |
| 2020-02-06 | $9.31 | $9.42 | $9.19 | $9.30 | $8.40 | 4,508,070 |
| 2020-02-05 | $9.18 | $9.49 | $9.16 | $9.26 | $8.36 | 6,096,800 |
| 2020-02-04 | $8.84 | $9.31 | $8.77 | $9.19 | $8.30 | 6,973,150 |
| 2020-02-03 | $8.78 | $8.99 | $8.78 | $8.81 | $7.96 | 13,561,670 |
| 2020-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-24 | $9.75 | $9.75 | $9.75 | $9.75 | $8.81 | 0 |
| 2020-01-23 | $10.09 | $10.09 | $9.66 | $9.75 | $8.81 | 6,360,490 |
| 2020-01-22 | $10.00 | $10.17 | $9.93 | $10.14 | $9.16 | 4,429,570 |
| 2020-01-21 | $10.41 | $10.41 | $10.03 | $10.07 | $9.10 | 6,206,180 |
| 2020-01-20 | $10.36 | $10.47 | $10.29 | $10.42 | $9.41 | 3,366,590 |
| 2020-01-17 | $10.69 | $10.69 | $10.34 | $10.35 | $9.35 | 5,522,620 |
| 2020-01-16 | $10.55 | $10.78 | $10.42 | $10.70 | $9.66 | 7,772,160 |
| 2020-01-15 | $10.48 | $10.63 | $10.25 | $10.63 | $9.60 | 9,636,690 |
| 2020-01-14 | $10.08 | $10.61 | $10.02 | $10.48 | $9.47 | 11,780,850 |
| 2020-01-13 | $10.05 | $10.10 | $9.90 | $10.09 | $9.11 | 6,179,450 |
| 2020-01-10 | $10.11 | $10.23 | $10.00 | $10.06 | $9.09 | 5,506,460 |
| 2020-01-09 | $9.71 | $10.24 | $9.71 | $10.14 | $9.16 | 11,793,190 |
| 2020-01-08 | $9.76 | $9.79 | $9.63 | $9.66 | $8.72 | 5,352,220 |
| 2020-01-07 | $9.74 | $9.87 | $9.73 | $9.82 | $8.87 | 4,607,900 |
| 2020-01-06 | $9.79 | $9.90 | $9.73 | $9.74 | $8.80 | 4,869,980 |
| 2020-01-03 | $9.72 | $9.90 | $9.67 | $9.83 | $8.88 | 5,824,030 |
| 2020-01-02 | $9.80 | $9.88 | $9.70 | $9.72 | $8.78 | 7,697,440 |
| 2020-01-01 | $9.73 | $9.73 | $9.73 | $9.73 | $8.79 | 0 |
| 2019-12-31 | $9.65 | $9.74 | $9.53 | $9.73 | $8.79 | 6,363,710 |
| 2019-12-30 | $9.36 | $9.63 | $9.34 | $9.59 | $8.66 | 5,242,270 |
| 2019-12-27 | $9.39 | $9.56 | $9.37 | $9.41 | $8.50 | 4,972,540 |
| 2019-12-26 | $9.39 | $9.42 | $9.28 | $9.37 | $8.46 | 3,637,610 |
| 2019-12-25 | $9.30 | $9.45 | $9.30 | $9.40 | $8.49 | 2,728,290 |
| 2019-12-24 | $9.27 | $9.35 | $9.24 | $9.33 | $8.43 | 2,292,510 |
| 2019-12-23 | $9.39 | $9.44 | $9.21 | $9.23 | $8.34 | 3,260,870 |
| 2019-12-20 | $9.48 | $9.53 | $9.38 | $9.39 | $8.48 | 3,099,580 |
| 2019-12-19 | $9.45 | $9.49 | $9.41 | $9.44 | $8.53 | 3,591,380 |
| 2019-12-18 | $9.57 | $9.61 | $9.43 | $9.45 | $8.54 | 5,987,630 |
| 2019-12-17 | $9.56 | $9.65 | $9.51 | $9.58 | $8.65 | 6,254,780 |
| 2019-12-16 | $9.47 | $9.62 | $9.45 | $9.58 | $8.65 | 6,093,880 |
| 2019-12-13 | $9.26 | $9.48 | $9.26 | $9.47 | $8.55 | 6,006,710 |
| 2019-12-12 | $9.25 | $9.32 | $9.21 | $9.23 | $8.34 | 4,055,580 |
| 2019-12-11 | $9.16 | $9.35 | $9.13 | $9.29 | $8.39 | 5,834,240 |
| 2019-12-10 | $9.12 | $9.15 | $9.06 | $9.15 | $8.26 | 2,602,890 |
| 2019-12-09 | $9.11 | $9.15 | $9.07 | $9.13 | $8.25 | 2,013,490 |
| 2019-12-06 | $9.11 | $9.11 | $9.06 | $9.10 | $8.22 | 1,972,620 |
| 2019-12-05 | $9.07 | $9.11 | $9.05 | $9.08 | $8.20 | 2,120,240 |
| 2019-12-04 | $9.09 | $9.09 | $9.01 | $9.06 | $8.18 | 1,689,330 |
| 2019-12-03 | $8.97 | $9.06 | $8.94 | $9.05 | $8.17 | 2,199,990 |
| 2019-12-02 | $8.96 | $9.00 | $8.92 | $8.98 | $8.11 | 1,849,000 |
| 2019-11-29 | $8.94 | $9.00 | $8.90 | $8.94 | $8.07 | 2,017,950 |
| 2019-11-28 | $9.05 | $9.07 | $8.93 | $8.96 | $8.09 | 2,468,370 |
| 2019-11-27 | $9.10 | $9.11 | $9.00 | $9.05 | $8.17 | 2,150,680 |
| 2019-11-26 | $9.00 | $9.07 | $8.97 | $9.05 | $8.17 | 2,957,460 |
| 2019-11-25 | $8.92 | $9.00 | $8.86 | $8.98 | $8.11 | 3,572,640 |
| 2019-11-22 | $9.01 | $9.10 | $8.87 | $8.94 | $8.07 | 4,093,910 |
| 2019-11-21 | $9.07 | $9.08 | $8.96 | $9.02 | $8.15 | 3,015,540 |
| 2019-11-20 | $9.11 | $9.12 | $9.00 | $9.10 | $8.22 | 3,393,900 |
| 2019-11-19 | $8.99 | $9.15 | $8.97 | $9.14 | $8.26 | 2,790,550 |
| 2019-11-18 | $9.12 | $9.12 | $8.94 | $8.98 | $8.11 | 3,926,870 |
| 2019-11-15 | $9.18 | $9.19 | $9.12 | $9.12 | $8.24 | 3,039,580 |
| 2019-11-14 | $9.17 | $9.23 | $9.13 | $9.16 | $8.27 | 2,193,900 |
| 2019-11-13 | $9.19 | $9.24 | $9.16 | $9.17 | $8.28 | 1,935,230 |
| 2019-11-12 | $9.17 | $9.26 | $9.14 | $9.22 | $8.33 | 2,303,840 |
| 2019-11-11 | $9.33 | $9.34 | $9.19 | $9.20 | $8.31 | 5,592,010 |
| 2019-11-08 | $9.45 | $9.46 | $9.36 | $9.39 | $8.48 | 4,068,710 |
| 2019-11-07 | $9.34 | $9.44 | $9.30 | $9.41 | $8.50 | 6,013,160 |
| 2019-11-06 | $9.36 | $9.37 | $9.28 | $9.34 | $8.44 | 4,735,460 |
| 2019-11-05 | $9.30 | $9.35 | $9.21 | $9.35 | $8.44 | 7,557,880 |
| 2019-11-04 | $9.17 | $9.30 | $9.14 | $9.30 | $8.40 | 8,436,270 |
| 2019-11-01 | $9.08 | $9.17 | $9.00 | $9.17 | $8.28 | 7,226,940 |
| 2019-10-31 | $9.07 | $9.15 | $9.00 | $9.06 | $8.18 | 5,079,960 |
| 2019-10-30 | $9.04 | $9.14 | $8.97 | $9.11 | $8.23 | 4,491,660 |
| 2019-10-29 | $9.15 | $9.16 | $9.01 | $9.06 | $8.18 | 4,889,430 |
| 2019-10-28 | $8.98 | $9.11 | $8.98 | $9.09 | $8.21 | 3,041,690 |
| 2019-10-25 | $8.94 | $9.02 | $8.88 | $8.98 | $8.11 | 2,952,680 |
| 2019-10-24 | $8.95 | $8.99 | $8.88 | $8.94 | $8.07 | 1,975,040 |
| 2019-10-23 | $9.04 | $9.04 | $8.92 | $8.94 | $8.07 | 1,839,060 |
| 2019-10-22 | $8.90 | $9.00 | $8.89 | $9.00 | $8.13 | 2,415,530 |
| 2019-10-21 | $8.90 | $8.92 | $8.77 | $8.88 | $8.02 | 2,968,800 |
| 2019-10-18 | $9.08 | $9.13 | $8.89 | $8.93 | $8.07 | 3,655,460 |
| 2019-10-17 | $9.15 | $9.15 | $9.04 | $9.08 | $8.20 | 3,292,190 |
| 2019-10-16 | $9.25 | $9.33 | $9.10 | $9.12 | $8.24 | 3,663,280 |
| 2019-10-15 | $9.36 | $9.36 | $9.22 | $9.25 | $8.35 | 2,731,600 |
| 2019-10-14 | $9.35 | $9.45 | $9.32 | $9.37 | $8.46 | 3,809,570 |
| 2019-10-11 | $9.28 | $9.30 | $9.15 | $9.27 | $8.37 | 2,933,060 |
| 2019-10-10 | $9.25 | $9.33 | $9.18 | $9.28 | $8.38 | 2,946,500 |
| 2019-10-09 | $9.11 | $9.25 | $9.08 | $9.25 | $8.35 | 3,058,740 |
| 2019-10-08 | $9.05 | $9.28 | $9.05 | $9.18 | $8.29 | 2,921,020 |
| 2019-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.17 | 0 |
| 2019-10-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.17 | 0 |
| 2019-10-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.17 | 0 |
| 2019-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.17 | 0 |
| 2019-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.17 | 0 |
| 2019-09-30 | $9.15 | $9.20 | $9.02 | $9.05 | $8.17 | 2,687,600 |
| 2019-09-27 | $9.11 | $9.22 | $9.11 | $9.17 | $8.28 | 2,288,970 |
| 2019-09-26 | $9.39 | $9.42 | $9.11 | $9.12 | $8.24 | 4,077,860 |
| 2019-09-25 | $9.46 | $9.53 | $9.35 | $9.36 | $8.45 | 3,873,930 |
| 2019-09-24 | $9.56 | $9.68 | $9.50 | $9.52 | $8.60 | 3,792,810 |
| 2019-09-23 | $9.65 | $9.65 | $9.50 | $9.58 | $8.65 | 2,959,240 |
| 2019-09-20 | $9.66 | $9.81 | $9.63 | $9.66 | $8.72 | 5,422,290 |
| 2019-09-19 | $9.53 | $9.65 | $9.47 | $9.64 | $8.71 | 3,451,510 |
| 2019-09-18 | $9.57 | $9.61 | $9.50 | $9.51 | $8.59 | 3,240,850 |
| 2019-09-17 | $9.84 | $9.86 | $9.48 | $9.53 | $8.61 | 8,585,170 |
| 2019-09-16 | $9.85 | $10.09 | $9.82 | $9.88 | $8.92 | 8,551,160 |
| 2019-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $8.88 | 0 |
| 2019-09-12 | $9.80 | $9.92 | $9.76 | $9.83 | $8.88 | 5,198,330 |
| 2019-09-11 | $10.06 | $10.07 | $9.76 | $9.77 | $8.82 | 7,213,760 |
| 2019-09-10 | $9.80 | $9.98 | $9.75 | $9.83 | $8.88 | 5,753,560 |
| 2019-09-09 | $9.58 | $9.88 | $9.56 | $9.85 | $8.90 | 9,031,640 |
| 2019-09-06 | $9.50 | $9.57 | $9.44 | $9.54 | $8.62 | 4,673,120 |
| 2019-09-05 | $9.50 | $9.68 | $9.46 | $9.51 | $8.59 | 7,789,490 |
| 2019-09-04 | $9.33 | $9.50 | $9.22 | $9.50 | $8.58 | 7,066,520 |
| 2019-09-03 | $9.34 | $9.43 | $9.25 | $9.30 | $8.40 | 5,512,230 |
| 2019-09-02 | $9.01 | $9.34 | $9.01 | $9.34 | $8.44 | 6,348,530 |
| 2019-08-30 | $9.16 | $9.20 | $8.97 | $9.01 | $8.14 | 3,843,980 |
| 2019-08-29 | $9.08 | $9.14 | $9.02 | $9.10 | $8.22 | 3,189,290 |
| 2019-08-28 | $9.16 | $9.16 | $9.02 | $9.05 | $8.17 | 2,965,130 |
| 2019-08-27 | $8.89 | $9.15 | $8.89 | $9.12 | $8.24 | 5,698,420 |
| 2019-08-26 | $8.90 | $8.92 | $8.80 | $8.88 | $8.02 | 2,455,550 |
| 2019-08-23 | $8.92 | $9.05 | $8.88 | $8.91 | $8.05 | 2,395,510 |
| 2019-08-22 | $9.03 | $9.06 | $8.86 | $8.94 | $8.07 | 2,536,280 |
| 2019-08-21 | $9.03 | $9.13 | $8.99 | $9.03 | $8.16 | 1,921,080 |
| 2019-08-20 | $9.11 | $9.18 | $9.01 | $9.09 | $8.21 | 2,775,600 |
| 2019-08-19 | $8.75 | $9.28 | $8.75 | $9.10 | $8.22 | 4,426,550 |
| 2019-08-16 | $8.63 | $8.78 | $8.63 | $8.73 | $7.88 | 2,477,050 |
| 2019-08-15 | $8.47 | $8.69 | $8.40 | $8.67 | $7.83 | 3,052,470 |
| 2019-08-14 | $8.76 | $8.80 | $8.70 | $8.71 | $7.87 | 2,820,600 |
| 2019-08-13 | $8.71 | $8.74 | $8.63 | $8.65 | $7.81 | 2,644,360 |
| 2019-08-12 | $8.73 | $8.80 | $8.63 | $8.78 | $7.93 | 2,831,940 |
| 2019-08-09 | $8.91 | $8.94 | $8.67 | $8.70 | $7.86 | 2,592,050 |
| 2019-08-08 | $8.91 | $8.95 | $8.81 | $8.86 | $8.00 | 2,242,320 |
| 2019-08-07 | $8.90 | $8.98 | $8.85 | $8.90 | $8.04 | 2,657,780 |
| 2019-08-06 | $8.99 | $9.00 | $8.75 | $8.86 | $8.00 | 5,008,540 |
| 2019-08-05 | $9.38 | $9.39 | $9.10 | $9.13 | $8.25 | 4,171,690 |
| 2019-08-02 | $9.40 | $9.46 | $9.35 | $9.40 | $8.49 | 3,315,580 |
| 2019-08-01 | $9.62 | $9.67 | $9.48 | $9.56 | $8.63 | 2,922,930 |
| 2019-07-31 | $9.51 | $9.70 | $9.45 | $9.67 | $8.73 | 5,618,170 |
| 2019-07-30 | $9.46 | $9.57 | $9.46 | $9.55 | $8.63 | 3,042,180 |
| 2019-07-29 | $9.63 | $9.64 | $9.44 | $9.47 | $8.55 | 2,293,200 |
| 2019-07-26 | $9.41 | $9.57 | $9.40 | $9.55 | $8.63 | 2,778,220 |
| 2019-07-25 | $9.40 | $9.46 | $9.39 | $9.46 | $8.54 | 2,315,130 |
| 2019-07-24 | $9.34 | $9.47 | $9.34 | $9.39 | $8.48 | 2,675,450 |
| 2019-07-23 | $9.27 | $9.35 | $9.27 | $9.33 | $8.43 | 1,996,030 |
| 2019-07-22 | $9.47 | $9.48 | $9.28 | $9.29 | $8.39 | 2,849,240 |
| 2019-07-19 | $9.37 | $9.53 | $9.37 | $9.46 | $8.54 | 2,602,420 |
| 2019-07-18 | $9.47 | $9.48 | $9.38 | $9.40 | $8.49 | 2,700,460 |
| 2019-07-17 | $9.53 | $9.62 | $9.50 | $9.51 | $8.59 | 2,436,390 |
| 2019-07-16 | $9.49 | $9.61 | $9.48 | $9.57 | $8.64 | 2,997,450 |
| 2019-07-15 | $9.50 | $9.59 | $9.34 | $9.54 | $8.62 | 2,882,670 |
| 2019-07-12 | $9.41 | $9.48 | $9.36 | $9.46 | $8.54 | 1,932,800 |
| 2019-07-11 | $9.50 | $9.56 | $9.36 | $9.40 | $8.49 | 2,684,630 |
| 2019-07-10 | $9.55 | $9.56 | $9.44 | $9.45 | $8.54 | 2,178,850 |
| 2019-07-09 | $9.63 | $9.63 | $9.46 | $9.51 | $8.59 | 3,121,280 |
| 2019-07-08 | $9.84 | $9.86 | $9.54 | $9.57 | $8.64 | 5,666,630 |
| 2019-07-05 | $9.91 | $9.94 | $9.78 | $9.88 | $8.92 | 3,329,960 |
| 2019-07-04 | $9.79 | $9.91 | $9.79 | $9.85 | $8.90 | 3,914,390 |
| 2019-07-03 | $9.95 | $10.02 | $9.78 | $9.83 | $8.88 | 5,129,920 |
| 2019-07-02 | $9.86 | $10.13 | $9.80 | $9.99 | $9.02 | 7,277,020 |
| 2019-07-01 | $9.75 | $9.88 | $9.68 | $9.87 | $8.91 | 7,288,080 |
| 2019-06-28 | $9.67 | $9.69 | $9.50 | $9.60 | $8.67 | 3,950,010 |
| 2019-06-27 | $9.65 | $9.76 | $9.61 | $9.68 | $8.74 | 4,124,460 |
| 2019-06-26 | $9.61 | $9.71 | $9.60 | $9.67 | $8.73 | 2,497,410 |
| 2019-06-25 | $9.75 | $9.82 | $9.56 | $9.70 | $8.76 | 4,988,300 |
| 2019-06-24 | $9.71 | $9.80 | $9.68 | $9.78 | $8.83 | 4,235,050 |
| 2019-06-21 | $9.81 | $9.84 | $9.67 | $9.75 | $8.81 | 6,651,260 |
| 2019-06-20 | $9.93 | $10.17 | $9.89 | $10.14 | $8.84 | 7,641,650 |
| 2019-06-19 | $10.03 | $10.10 | $9.89 | $9.93 | $8.66 | 6,103,650 |
| 2019-06-18 | $9.74 | $9.91 | $9.70 | $9.87 | $8.61 | 4,284,650 |
| 2019-06-17 | $9.70 | $9.77 | $9.59 | $9.71 | $8.47 | 3,165,850 |
| 2019-06-14 | $9.85 | $9.93 | $9.72 | $9.73 | $8.48 | 4,122,240 |
| 2019-06-13 | $9.71 | $9.81 | $9.69 | $9.81 | $8.55 | 3,392,330 |
| 2019-06-12 | $9.80 | $9.82 | $9.70 | $9.76 | $8.51 | 4,032,970 |
| 2019-06-11 | $9.52 | $9.84 | $9.48 | $9.79 | $8.54 | 6,821,290 |
| 2019-06-10 | $9.40 | $9.54 | $9.36 | $9.53 | $8.31 | 3,723,650 |
| 2019-06-07 | $9.41 | $9.41 | $9.41 | $9.41 | $8.20 | 0 |
| 2019-06-06 | $9.63 | $9.70 | $9.22 | $9.41 | $8.20 | 9,216,490 |
| 2019-06-05 | $9.76 | $9.82 | $9.65 | $9.66 | $8.42 | 3,373,320 |
| 2019-06-04 | $9.78 | $9.82 | $9.60 | $9.68 | $8.44 | 3,186,720 |
| 2019-06-03 | $9.85 | $9.94 | $9.68 | $9.77 | $8.52 | 3,804,230 |
| 2019-05-31 | $9.90 | $10.02 | $9.87 | $9.88 | $8.61 | 2,592,780 |
| 2019-05-30 | $10.02 | $10.02 | $9.86 | $9.92 | $8.65 | 2,899,470 |
| 2019-05-29 | $10.00 | $10.09 | $9.98 | $10.00 | $8.72 | 3,147,610 |
| 2019-05-28 | $10.01 | $10.14 | $9.98 | $10.00 | $8.72 | 4,266,560 |
| 2019-05-27 | $9.80 | $10.01 | $9.76 | $10.00 | $8.72 | 3,392,560 |
| 2019-05-24 | $9.90 | $9.93 | $9.74 | $9.76 | $8.51 | 3,139,700 |
| 2019-05-23 | $10.01 | $10.01 | $9.80 | $9.85 | $8.59 | 3,537,250 |
| 2019-05-22 | $10.11 | $10.14 | $9.91 | $10.00 | $8.72 | 5,468,570 |
| 2019-05-21 | $10.00 | $10.19 | $10.00 | $10.12 | $8.82 | 4,691,780 |
| 2019-05-20 | $9.92 | $10.05 | $9.90 | $10.00 | $8.72 | 3,070,740 |
| 2019-05-17 | $10.38 | $10.38 | $10.01 | $10.02 | $8.74 | 5,046,630 |
| 2019-05-16 | $10.29 | $10.44 | $10.20 | $10.37 | $9.04 | 6,052,380 |
| 2019-05-15 | $10.19 | $10.35 | $10.15 | $10.31 | $8.99 | 5,400,870 |
| 2019-05-14 | $9.98 | $10.28 | $9.90 | $10.15 | $8.85 | 6,866,410 |
| 2019-05-13 | $10.11 | $10.21 | $10.01 | $10.05 | $8.76 | 5,872,820 |
| 2019-05-10 | $10.10 | $10.36 | $9.94 | $10.32 | $9.00 | 11,520,600 |
| 2019-05-09 | $10.08 | $10.13 | $9.89 | $10.00 | $8.72 | 7,684,380 |
| 2019-05-08 | $10.08 | $10.35 | $9.96 | $10.11 | $8.81 | 8,464,100 |
| 2019-05-07 | $10.46 | $10.46 | $10.07 | $10.32 | $9.00 | 7,972,120 |
| 2019-05-06 | $10.59 | $10.83 | $10.19 | $10.33 | $9.01 | 8,510,590 |
| 2019-05-03 | $10.94 | $10.94 | $10.94 | $10.94 | $9.54 | 0 |
| 2019-05-02 | $10.94 | $10.94 | $10.94 | $10.94 | $9.54 | 0 |
| 2019-05-01 | $10.94 | $10.94 | $10.94 | $10.94 | $9.54 | 0 |
| 2019-04-30 | $11.20 | $11.35 | $10.75 | $10.94 | $9.54 | 13,834,740 |
| 2019-04-29 | $11.82 | $11.98 | $11.52 | $11.65 | $10.16 | 7,474,010 |
| 2019-04-26 | $11.92 | $12.07 | $11.65 | $11.70 | $10.20 | 8,256,980 |
| 2019-04-25 | $12.10 | $12.25 | $11.92 | $11.92 | $10.39 | 11,788,100 |
| 2019-04-24 | $12.56 | $12.70 | $11.80 | $12.18 | $10.62 | 15,987,740 |
| 2019-04-23 | $12.68 | $12.75 | $12.48 | $12.62 | $11.00 | 7,706,860 |
| 2019-04-22 | $12.66 | $12.81 | $12.47 | $12.77 | $11.13 | 9,569,290 |
| 2019-04-19 | $12.25 | $12.65 | $12.24 | $12.61 | $10.99 | 9,083,190 |
| 2019-04-18 | $12.27 | $12.70 | $12.21 | $12.36 | $10.78 | 8,253,190 |
| 2019-04-17 | $12.39 | $12.46 | $12.21 | $12.27 | $10.70 | 5,765,260 |
| 2019-04-16 | $12.32 | $12.46 | $11.95 | $12.39 | $10.80 | 9,489,430 |
| 2019-04-15 | $12.74 | $12.82 | $12.40 | $12.42 | $10.83 | 7,932,370 |
| 2019-04-12 | $12.16 | $12.77 | $12.16 | $12.45 | $10.86 | 10,591,190 |
| 2019-04-11 | $12.44 | $12.53 | $12.22 | $12.39 | $10.80 | 11,073,660 |
| 2019-04-10 | $11.89 | $12.60 | $11.80 | $12.50 | $10.90 | 16,093,700 |
| 2019-04-09 | $11.87 | $12.03 | $11.74 | $11.90 | $10.38 | 6,634,280 |
| 2019-04-08 | $12.03 | $12.17 | $11.71 | $11.90 | $10.38 | 9,738,880 |
| 2019-04-05 | $11.96 | $11.96 | $11.96 | $11.96 | $10.43 | 0 |
| 2019-04-04 | $12.02 | $12.11 | $11.91 | $11.96 | $10.43 | 8,188,930 |
| 2019-04-03 | $11.86 | $12.10 | $11.72 | $12.05 | $10.51 | 10,798,450 |
| 2019-04-02 | $12.12 | $12.12 | $11.79 | $11.82 | $10.31 | 12,184,740 |
| 2019-04-01 | $11.66 | $12.00 | $11.62 | $12.00 | $10.46 | 14,998,110 |
| 2019-03-29 | $11.24 | $11.60 | $10.93 | $11.51 | $10.04 | 13,545,490 |
| 2019-03-28 | $11.31 | $11.39 | $11.08 | $11.17 | $9.74 | 10,155,630 |
| 2019-03-27 | $11.06 | $11.33 | $10.87 | $11.29 | $9.84 | 11,871,140 |
| 2019-03-26 | $11.10 | $11.40 | $10.88 | $10.97 | $9.56 | 14,353,280 |
| 2019-03-25 | $10.90 | $11.19 | $10.85 | $11.02 | $9.61 | 11,755,040 |
| 2019-03-22 | $11.08 | $11.17 | $10.82 | $11.07 | $9.65 | 9,101,210 |
| 2019-03-21 | $11.16 | $11.35 | $11.05 | $11.11 | $9.69 | 9,329,950 |
| 2019-03-20 | $10.95 | $11.32 | $10.87 | $11.19 | $9.76 | 12,657,360 |
| 2019-03-19 | $10.87 | $10.99 | $10.75 | $10.98 | $9.57 | 10,959,490 |
| 2019-03-18 | $10.68 | $10.93 | $10.58 | $10.86 | $9.47 | 12,437,240 |
| 2019-03-15 | $10.38 | $10.70 | $10.36 | $10.61 | $9.25 | 10,281,790 |
| 2019-03-14 | $10.54 | $10.59 | $10.25 | $10.31 | $8.99 | 6,810,700 |
| 2019-03-13 | $10.49 | $10.68 | $10.41 | $10.53 | $9.18 | 10,739,820 |
| 2019-03-12 | $10.41 | $10.65 | $10.40 | $10.52 | $9.17 | 13,326,840 |
| 2019-03-11 | $10.22 | $10.48 | $10.21 | $10.43 | $9.09 | 8,978,860 |
| 2019-03-08 | $10.55 | $10.58 | $10.23 | $10.23 | $8.92 | 10,778,330 |
| 2019-03-07 | $10.68 | $10.79 | $10.53 | $10.70 | $9.33 | 15,246,390 |
| 2019-03-06 | $10.70 | $10.83 | $10.55 | $10.69 | $9.32 | 12,510,740 |
| 2019-03-05 | $10.41 | $10.81 | $10.39 | $10.75 | $9.37 | 15,252,050 |
| 2019-03-04 | $10.40 | $10.66 | $10.34 | $10.38 | $9.05 | 15,754,870 |
| 2019-03-01 | $10.41 | $10.46 | $10.27 | $10.35 | $9.02 | 8,437,450 |
| 2019-02-28 | $10.11 | $10.58 | $10.08 | $10.43 | $9.09 | 14,582,060 |
| 2019-02-27 | $10.18 | $10.26 | $10.01 | $10.08 | $8.79 | 8,090,950 |
| 2019-02-26 | $10.32 | $10.40 | $10.14 | $10.19 | $8.88 | 12,476,110 |
| 2019-02-25 | $10.10 | $10.37 | $9.91 | $10.31 | $8.99 | 17,339,340 |
| 2019-02-22 | $9.70 | $10.01 | $9.61 | $10.00 | $8.72 | 9,917,320 |
| 2019-02-21 | $9.78 | $9.93 | $9.67 | $9.69 | $8.45 | 7,480,760 |
| 2019-02-20 | $9.81 | $9.82 | $9.67 | $9.78 | $8.53 | 4,910,800 |
| 2019-02-19 | $9.88 | $9.93 | $9.69 | $9.81 | $8.55 | 7,260,520 |
| 2019-02-18 | $9.74 | $9.89 | $9.70 | $9.89 | $8.62 | 7,735,760 |
| 2019-02-15 | $9.75 | $9.76 | $9.62 | $9.67 | $8.43 | 5,525,350 |
| 2019-02-14 | $9.82 | $9.84 | $9.71 | $9.77 | $8.52 | 5,720,880 |
| 2019-02-13 | $9.76 | $9.88 | $9.71 | $9.83 | $8.57 | 8,023,260 |
| 2019-02-12 | $9.71 | $9.83 | $9.62 | $9.77 | $8.52 | 6,141,390 |
| 2019-02-11 | $9.45 | $9.81 | $9.40 | $9.76 | $8.51 | 7,942,350 |
| 2019-02-08 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-02-07 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-02-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-02-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $8.24 | 0 |
| 2019-02-01 | $9.33 | $9.48 | $9.25 | $9.45 | $8.24 | 4,371,300 |
| 2019-01-31 | $9.44 | $9.45 | $9.16 | $9.20 | $8.02 | 4,516,780 |
| 2019-01-30 | $9.28 | $9.47 | $9.25 | $9.42 | $8.21 | 3,809,960 |
| 2019-01-29 | $9.37 | $9.38 | $9.14 | $9.36 | $8.16 | 4,741,450 |
| 2019-01-28 | $9.51 | $9.54 | $9.24 | $9.37 | $8.17 | 5,885,080 |
| 2019-01-25 | $9.42 | $9.51 | $9.36 | $9.45 | $8.24 | 3,337,010 |
| 2019-01-24 | $9.35 | $9.46 | $9.31 | $9.39 | $8.19 | 2,462,610 |
| 2019-01-23 | $9.33 | $9.41 | $9.30 | $9.35 | $8.15 | 2,879,380 |
| 2019-01-22 | $9.57 | $9.58 | $9.23 | $9.33 | $8.13 | 6,096,070 |
| 2019-01-21 | $9.45 | $9.60 | $9.42 | $9.58 | $8.35 | 4,750,110 |
| 2019-01-18 | $9.41 | $9.50 | $9.40 | $9.42 | $8.21 | 2,489,130 |
| 2019-01-17 | $9.46 | $9.53 | $9.39 | $9.39 | $8.19 | 3,483,720 |
| 2019-01-16 | $9.50 | $9.56 | $9.41 | $9.45 | $8.24 | 5,272,820 |
| 2019-01-15 | $9.34 | $9.52 | $9.30 | $9.48 | $8.27 | 7,042,870 |
| 2019-01-14 | $9.20 | $9.40 | $9.20 | $9.38 | $8.18 | 7,869,510 |
| 2019-01-11 | $9.27 | $9.32 | $9.10 | $9.21 | $8.03 | 3,855,020 |
| 2019-01-10 | $9.17 | $9.26 | $9.16 | $9.25 | $8.06 | 4,137,700 |
| 2019-01-09 | $9.19 | $9.28 | $9.14 | $9.18 | $8.00 | 4,471,350 |
| 2019-01-08 | $9.18 | $9.22 | $9.10 | $9.17 | $8.00 | 5,077,890 |
| 2019-01-07 | $8.98 | $9.19 | $8.98 | $9.17 | $8.00 | 6,342,400 |
| 2019-01-04 | $8.71 | $9.00 | $8.66 | $8.96 | $7.81 | 5,221,040 |
| 2019-01-03 | $8.78 | $8.88 | $8.76 | $8.78 | $7.66 | 3,463,130 |
| 2019-01-02 | $8.75 | $8.81 | $8.62 | $8.75 | $7.63 | 3,339,850 |
| 2019-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.63 | 0 |
| 2018-12-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.63 | 0 |
| 2018-12-28 | $8.83 | $8.86 | $8.68 | $8.75 | $7.63 | 4,619,400 |
| 2018-12-27 | $9.13 | $9.18 | $8.81 | $8.82 | $7.69 | 5,905,430 |
| 2018-12-26 | $8.97 | $9.07 | $8.94 | $9.05 | $7.89 | 3,931,390 |
| 2018-12-25 | $8.90 | $9.02 | $8.81 | $8.97 | $7.82 | 5,364,640 |
| 2018-12-24 | $8.87 | $9.01 | $8.85 | $9.00 | $7.85 | 3,588,110 |
| 2018-12-21 | $8.88 | $8.94 | $8.76 | $8.87 | $7.73 | 2,684,600 |
| 2018-12-20 | $8.94 | $9.00 | $8.86 | $8.96 | $7.81 | 2,962,020 |
| 2018-12-19 | $9.07 | $9.07 | $8.91 | $8.94 | $7.79 | 2,464,690 |
| 2018-12-18 | $8.90 | $9.14 | $8.88 | $9.06 | $7.90 | 5,745,380 |
| 2018-12-17 | $8.88 | $8.97 | $8.82 | $8.93 | $7.79 | 3,272,100 |
| 2018-12-14 | $9.15 | $9.18 | $8.93 | $8.95 | $7.80 | 5,070,890 |
| 2018-12-13 | $9.03 | $9.23 | $8.98 | $9.18 | $8.00 | 6,195,170 |
| 2018-12-12 | $9.09 | $9.13 | $8.91 | $9.04 | $7.88 | 3,556,740 |
| 2018-12-11 | $8.93 | $9.09 | $8.90 | $9.08 | $7.92 | 4,035,640 |
| 2018-12-10 | $9.05 | $9.05 | $8.88 | $8.91 | $7.77 | 5,262,280 |
| 2018-12-07 | $9.21 | $9.22 | $9.02 | $9.08 | $7.92 | 5,622,490 |
| 2018-12-06 | $9.36 | $9.41 | $9.12 | $9.20 | $8.02 | 9,691,030 |
| 2018-12-05 | $9.31 | $9.56 | $9.21 | $9.43 | $8.22 | 10,097,500 |
| 2018-12-04 | $9.48 | $9.55 | $9.35 | $9.49 | $8.27 | 8,838,870 |
| 2018-12-03 | $9.55 | $9.61 | $9.36 | $9.41 | $8.20 | 12,436,020 |
| 2018-11-30 | $9.20 | $9.38 | $9.12 | $9.32 | $8.13 | 7,193,220 |
| 2018-11-29 | $9.32 | $9.46 | $9.12 | $9.13 | $7.96 | 8,588,190 |
| 2018-11-28 | $9.29 | $9.32 | $8.95 | $9.25 | $8.06 | 8,229,040 |
| 2018-11-27 | $9.34 | $9.41 | $9.23 | $9.29 | $8.10 | 6,519,250 |
| 2018-11-26 | $9.14 | $9.44 | $9.14 | $9.34 | $8.14 | 10,668,770 |
| 2018-11-23 | $9.58 | $9.60 | $9.07 | $9.19 | $8.01 | 14,121,440 |
| 2018-11-22 | $9.83 | $9.83 | $9.53 | $9.57 | $8.34 | 15,193,530 |
| 2018-11-21 | $9.71 | $9.88 | $9.52 | $9.84 | $8.58 | 18,418,180 |
| 2018-11-20 | $9.70 | $10.33 | $9.60 | $10.01 | $8.73 | 45,321,880 |
| 2018-11-19 | $9.52 | $9.52 | $9.45 | $9.52 | $8.30 | 19,952,910 |
| 2018-11-16 | $8.56 | $8.68 | $8.51 | $8.65 | $7.54 | 7,512,620 |
| 2018-11-15 | $8.48 | $8.57 | $8.46 | $8.55 | $7.45 | 5,492,810 |
| 2018-11-14 | $8.48 | $8.57 | $8.45 | $8.48 | $7.39 | 7,039,510 |
| 2018-11-13 | $8.36 | $8.54 | $8.34 | $8.52 | $7.43 | 10,948,390 |
| 2018-11-12 | $8.29 | $8.44 | $8.26 | $8.44 | $7.36 | 4,940,590 |
| 2018-11-09 | $8.30 | $8.31 | $8.23 | $8.27 | $7.21 | 2,913,930 |
| 2018-11-08 | $8.40 | $8.44 | $8.31 | $8.31 | $7.25 | 5,009,140 |
| 2018-11-07 | $8.44 | $8.45 | $8.37 | $8.38 | $7.31 | 4,933,750 |
| 2018-11-06 | $8.40 | $8.45 | $8.35 | $8.44 | $7.36 | 5,096,120 |
| 2018-11-05 | $8.50 | $8.51 | $8.36 | $8.42 | $7.34 | 10,920,050 |
| 2018-11-02 | $8.37 | $8.54 | $8.30 | $8.52 | $7.43 | 10,945,720 |
| 2018-11-01 | $8.29 | $8.37 | $8.24 | $8.30 | $7.24 | 10,152,090 |
| 2018-10-31 | $8.20 | $8.34 | $8.20 | $8.27 | $7.21 | 9,726,070 |
| 2018-10-30 | $8.34 | $8.38 | $8.15 | $8.20 | $7.15 | 7,059,620 |
| 2018-10-29 | $8.77 | $8.77 | $8.27 | $8.35 | $7.28 | 8,060,600 |
| 2018-10-26 | $9.15 | $9.15 | $8.69 | $8.73 | $7.61 | 8,918,350 |
| 2018-10-25 | $9.16 | $9.29 | $8.98 | $9.05 | $7.89 | 5,563,360 |
| 2018-10-24 | $9.26 | $9.48 | $9.20 | $9.33 | $8.13 | 3,413,880 |
| 2018-10-23 | $9.26 | $9.38 | $9.16 | $9.26 | $8.07 | 2,743,860 |
| 2018-10-22 | $9.00 | $9.40 | $8.94 | $9.26 | $8.07 | 4,453,870 |
| 2018-10-19 | $8.76 | $9.10 | $8.73 | $8.97 | $7.82 | 2,865,730 |
| 2018-10-18 | $9.00 | $9.03 | $8.79 | $8.89 | $7.75 | 3,100,560 |
| 2018-10-17 | $9.59 | $9.60 | $8.98 | $9.18 | $8.00 | 7,565,580 |
| 2018-10-16 | $9.25 | $9.56 | $9.18 | $9.47 | $8.26 | 4,204,110 |
| 2018-10-15 | $9.50 | $9.70 | $9.20 | $9.21 | $8.03 | 7,128,690 |
| 2018-10-12 | $9.10 | $9.48 | $8.94 | $9.45 | $8.24 | 4,387,410 |
| 2018-10-11 | $9.50 | $9.60 | $8.95 | $9.10 | $7.93 | 4,565,250 |
| 2018-10-10 | $9.30 | $9.65 | $9.30 | $9.63 | $8.40 | 4,092,550 |
| 2018-10-09 | $9.36 | $9.48 | $9.18 | $9.31 | $8.12 | 4,608,340 |
| 2018-10-08 | $9.45 | $9.54 | $9.35 | $9.35 | $8.15 | 3,504,740 |
| 2018-10-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.34 | 0 |
| 2018-10-04 | $9.57 | $9.57 | $9.57 | $9.57 | $8.34 | 0 |
| 2018-10-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.34 | 0 |
| 2018-10-02 | $9.57 | $9.57 | $9.57 | $9.57 | $8.34 | 0 |
| 2018-10-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.34 | 0 |
| 2018-09-28 | $9.40 | $9.59 | $9.40 | $9.57 | $8.34 | 2,822,340 |
| 2018-09-27 | $9.46 | $9.50 | $9.36 | $9.44 | $8.23 | 3,143,730 |
| 2018-09-26 | $9.44 | $9.57 | $9.35 | $9.51 | $8.29 | 3,757,540 |
| 2018-09-25 | $9.38 | $9.50 | $9.30 | $9.40 | $8.20 | 3,129,030 |
| 2018-09-24 | $9.41 | $9.41 | $9.41 | $9.41 | $8.20 | 0 |
| 2018-09-21 | $9.35 | $9.44 | $9.20 | $9.41 | $8.20 | 3,655,590 |
| 2018-09-20 | $9.37 | $9.38 | $9.27 | $9.31 | $8.12 | 2,344,980 |
| 2018-09-19 | $9.29 | $9.42 | $9.23 | $9.33 | $8.13 | 3,272,770 |
| 2018-09-18 | $9.15 | $9.34 | $9.08 | $9.34 | $8.14 | 3,771,210 |
| 2018-09-17 | $9.07 | $9.29 | $9.04 | $9.21 | $8.03 | 2,996,150 |
| 2018-09-14 | $9.15 | $9.22 | $9.08 | $9.16 | $7.99 | 2,962,550 |
| 2018-09-13 | $9.24 | $9.30 | $8.99 | $9.15 | $7.98 | 5,548,480 |
| 2018-09-12 | $9.13 | $9.31 | $9.03 | $9.23 | $8.05 | 3,219,460 |
| 2018-09-11 | $9.50 | $9.59 | $9.01 | $9.14 | $7.97 | 5,228,430 |
| 2018-09-10 | $9.52 | $9.65 | $9.42 | $9.51 | $8.29 | 2,588,030 |
| 2018-09-07 | $9.56 | $9.64 | $9.47 | $9.52 | $8.30 | 2,291,740 |
| 2018-09-06 | $9.48 | $9.63 | $9.37 | $9.47 | $8.26 | 2,499,630 |
| 2018-09-05 | $9.95 | $9.95 | $9.48 | $9.50 | $8.28 | 6,038,290 |
| 2018-09-04 | $9.91 | $9.96 | $9.81 | $9.93 | $8.66 | 1,974,660 |
| 2018-09-03 | $9.76 | $9.93 | $9.75 | $9.91 | $8.64 | 3,695,730 |
| 2018-08-31 | $9.84 | $9.98 | $9.78 | $9.79 | $8.54 | 2,445,410 |
| 2018-08-30 | $10.06 | $10.06 | $9.80 | $9.84 | $8.58 | 3,095,020 |
| 2018-08-29 | $10.08 | $10.11 | $9.94 | $10.01 | $8.73 | 2,662,910 |
| 2018-08-28 | $10.11 | $10.25 | $10.03 | $10.08 | $8.79 | 3,369,530 |
| 2018-08-27 | $10.01 | $10.15 | $9.89 | $10.14 | $8.84 | 5,725,860 |
| 2018-08-24 | $10.18 | $10.21 | $9.86 | $9.98 | $8.70 | 8,328,490 |
| 2018-08-23 | $10.16 | $10.32 | $10.06 | $10.18 | $8.88 | 4,720,290 |
| 2018-08-22 | $10.30 | $10.32 | $10.04 | $10.23 | $8.92 | 7,954,980 |
| 2018-08-21 | $9.93 | $10.43 | $9.92 | $10.38 | $9.05 | 10,864,320 |
| 2018-08-20 | $9.94 | $10.08 | $9.80 | $9.93 | $8.66 | 5,239,480 |
| 2018-08-17 | $9.76 | $10.13 | $9.76 | $9.94 | $8.67 | 8,134,970 |
| 2018-08-16 | $9.88 | $9.96 | $9.61 | $9.68 | $8.44 | 5,489,030 |
| 2018-08-15 | $10.13 | $10.17 | $9.84 | $9.94 | $8.67 | 6,034,550 |
| 2018-08-14 | $10.28 | $10.28 | $9.93 | $9.96 | $8.68 | 6,318,840 |
| 2018-08-13 | $9.83 | $10.26 | $9.79 | $10.20 | $8.89 | 6,562,180 |
| 2018-08-10 | $9.80 | $10.00 | $9.74 | $9.98 | $8.70 | 3,579,680 |
| 2018-08-09 | $9.61 | $9.87 | $9.60 | $9.79 | $8.54 | 2,738,510 |
| 2018-08-08 | $10.03 | $10.03 | $9.62 | $9.64 | $8.41 | 4,461,950 |
| 2018-08-07 | $9.69 | $10.08 | $9.57 | $10.03 | $8.75 | 5,742,100 |
| 2018-08-06 | $9.72 | $9.81 | $9.53 | $9.64 | $8.41 | 2,893,300 |
| 2018-08-03 | $9.63 | $9.80 | $9.60 | $9.70 | $8.46 | 5,152,210 |
| 2018-08-02 | $9.91 | $9.91 | $9.34 | $9.63 | $8.40 | 7,561,550 |
| 2018-08-01 | $9.85 | $10.02 | $9.82 | $9.89 | $8.62 | 6,991,450 |
| 2018-07-31 | $9.85 | $9.89 | $9.76 | $9.87 | $8.61 | 4,526,810 |
| 2018-07-30 | $9.74 | $9.84 | $9.68 | $9.81 | $8.55 | 5,188,080 |
| 2018-07-27 | $9.66 | $9.80 | $9.55 | $9.74 | $8.49 | 4,816,750 |
| 2018-07-26 | $9.60 | $9.70 | $9.54 | $9.65 | $8.41 | 5,540,270 |
| 2018-07-25 | $9.73 | $9.73 | $9.42 | $9.61 | $8.38 | 7,474,640 |
| 2018-07-24 | $9.48 | $9.69 | $9.41 | $9.59 | $8.36 | 11,878,160 |
| 2018-07-23 | $9.00 | $9.57 | $8.96 | $9.47 | $8.26 | 14,738,460 |
| 2018-07-20 | $8.65 | $8.73 | $8.60 | $8.70 | $7.59 | 1,411,110 |
| 2018-07-19 | $8.57 | $8.67 | $8.53 | $8.63 | $7.52 | 1,313,650 |
| 2018-07-18 | $8.64 | $8.77 | $8.61 | $8.62 | $7.52 | 2,105,890 |
| 2018-07-17 | $8.75 | $8.76 | $8.55 | $8.64 | $7.53 | 2,860,240 |
| 2018-07-16 | $8.67 | $8.75 | $8.67 | $8.73 | $7.61 | 1,961,470 |
| 2018-07-13 | $8.77 | $8.77 | $8.66 | $8.67 | $7.56 | 1,265,220 |
| 2018-07-12 | $8.57 | $8.76 | $8.56 | $8.71 | $7.59 | 3,265,100 |
| 2018-07-11 | $8.67 | $8.69 | $8.46 | $8.56 | $7.46 | 2,954,940 |
| 2018-07-10 | $8.48 | $8.76 | $8.48 | $8.74 | $7.62 | 2,401,660 |
| 2018-07-09 | $8.37 | $8.54 | $8.37 | $8.53 | $7.44 | 1,657,470 |
| 2018-07-06 | $8.38 | $8.52 | $8.21 | $8.37 | $7.30 | 2,754,140 |
| 2018-07-05 | $8.61 | $8.72 | $8.37 | $8.38 | $7.31 | 3,344,040 |
| 2018-07-04 | $8.88 | $8.88 | $8.59 | $8.61 | $7.51 | 3,528,960 |
| 2018-07-03 | $9.00 | $9.02 | $8.72 | $8.93 | $7.79 | 3,833,800 |
| 2018-07-02 | $9.12 | $9.12 | $8.88 | $8.94 | $7.79 | 2,628,710 |
| 2018-06-29 | $8.87 | $9.15 | $8.80 | $9.08 | $7.92 | 3,535,320 |
| 2018-06-28 | $8.95 | $8.95 | $8.86 | $8.87 | $7.73 | 1,455,250 |
| 2018-06-27 | $8.92 | $9.20 | $8.89 | $8.97 | $7.82 | 2,093,140 |
| 2018-06-26 | $8.87 | $8.97 | $8.82 | $8.92 | $7.78 | 2,057,830 |
| 2018-06-25 | $9.08 | $9.13 | $8.81 | $8.95 | $7.80 | 3,653,800 |
| 2018-06-22 | $9.16 | $9.19 | $8.89 | $9.01 | $7.86 | 3,960,660 |
| 2018-06-21 | $9.31 | $9.38 | $9.01 | $9.16 | $7.99 | 4,273,260 |
| 2018-06-20 | $9.75 | $10.10 | $9.75 | $9.93 | $8.22 | 4,908,130 |
| 2018-06-19 | $10.23 | $10.25 | $9.51 | $9.74 | $8.06 | 6,020,390 |
| 2018-06-18 | $10.31 | $10.31 | $10.31 | $10.31 | $8.53 | 0 |
| 2018-06-15 | $10.32 | $10.37 | $10.20 | $10.31 | $8.53 | 5,390,480 |
| 2018-06-14 | $10.25 | $10.33 | $10.17 | $10.32 | $8.54 | 3,681,350 |
| 2018-06-13 | $10.28 | $10.30 | $10.13 | $10.15 | $8.40 | 3,164,000 |
| 2018-06-12 | $10.07 | $10.35 | $10.01 | $10.31 | $8.53 | 6,058,810 |
| 2018-06-11 | $10.09 | $10.15 | $10.01 | $10.07 | $8.33 | 2,683,910 |
| 2018-06-08 | $10.11 | $10.13 | $9.92 | $10.02 | $8.29 | 3,124,550 |
| 2018-06-07 | $10.15 | $10.19 | $10.00 | $10.09 | $8.35 | 3,099,760 |
| 2018-06-06 | $10.08 | $10.14 | $10.05 | $10.12 | $8.38 | 2,976,580 |
| 2018-06-05 | $10.01 | $10.11 | $9.98 | $10.08 | $8.34 | 2,876,110 |
| 2018-06-04 | $9.75 | $10.07 | $9.71 | $10.05 | $8.32 | 4,535,340 |
| 2018-06-01 | $9.61 | $9.78 | $9.58 | $9.75 | $8.07 | 2,735,290 |
| 2018-05-31 | $9.62 | $9.75 | $9.58 | $9.64 | $7.98 | 3,085,700 |
| 2018-05-30 | $9.75 | $9.81 | $9.54 | $9.56 | $7.91 | 2,787,220 |
| 2018-05-29 | $9.70 | $9.90 | $9.70 | $9.89 | $8.19 | 2,770,750 |
| 2018-05-28 | $9.87 | $9.93 | $9.70 | $9.72 | $8.04 | 2,673,050 |
| 2018-05-25 | $10.01 | $10.02 | $9.85 | $9.85 | $8.15 | 1,964,820 |
| 2018-05-24 | $10.03 | $10.06 | $9.97 | $10.02 | $8.29 | 1,911,670 |
| 2018-05-23 | $10.14 | $10.17 | $9.99 | $10.00 | $8.28 | 2,467,820 |
| 2018-05-22 | $10.04 | $10.17 | $10.01 | $10.13 | $8.38 | 3,241,760 |
| 2018-05-21 | $10.00 | $10.07 | $9.96 | $10.04 | $8.31 | 2,754,980 |
| 2018-05-18 | $9.97 | $9.99 | $9.89 | $9.96 | $8.24 | 1,380,230 |
| 2018-05-17 | $9.95 | $10.01 | $9.93 | $9.97 | $8.25 | 1,645,440 |
| 2018-05-16 | $9.88 | $10.05 | $9.87 | $9.95 | $8.23 | 3,751,510 |
| 2018-05-15 | $9.80 | $9.98 | $9.80 | $9.95 | $8.23 | 2,605,370 |
| 2018-05-14 | $9.80 | $9.88 | $9.77 | $9.84 | $8.14 | 2,237,630 |
| 2018-05-11 | $9.93 | $9.96 | $9.79 | $9.80 | $8.11 | 2,142,030 |
| 2018-05-10 | $9.95 | $9.99 | $9.85 | $9.94 | $8.23 | 2,372,430 |
| 2018-05-09 | $9.90 | $9.97 | $9.83 | $9.93 | $8.22 | 2,879,800 |
| 2018-05-08 | $9.88 | $9.89 | $9.79 | $9.85 | $8.15 | 2,340,000 |
| 2018-05-07 | $9.84 | $9.86 | $9.79 | $9.86 | $8.16 | 2,496,400 |
| 2018-05-04 | $9.66 | $9.86 | $9.63 | $9.84 | $8.14 | 4,705,910 |
| 2018-05-03 | $9.66 | $9.73 | $9.55 | $9.67 | $8.00 | 2,176,030 |
| 2018-05-02 | $9.61 | $9.69 | $9.50 | $9.68 | $8.01 | 2,651,900 |
| 2018-05-01 | $9.61 | $9.61 | $9.61 | $9.61 | $7.95 | 0 |
| 2018-04-30 | $9.61 | $9.61 | $9.61 | $9.61 | $7.95 | 0 |
| 2018-04-27 | $9.52 | $9.66 | $9.45 | $9.61 | $7.95 | 3,103,160 |
| 2018-04-26 | $9.49 | $9.65 | $9.40 | $9.49 | $7.85 | 5,135,690 |
| 2018-04-25 | $9.31 | $9.43 | $9.25 | $9.38 | $7.76 | 1,875,870 |
| 2018-04-24 | $9.19 | $9.35 | $9.17 | $9.32 | $7.71 | 1,786,800 |
| 2018-04-23 | $9.08 | $9.25 | $9.08 | $9.19 | $7.61 | 2,926,320 |
| 2018-04-20 | $9.55 | $9.55 | $9.19 | $9.20 | $7.61 | 3,247,810 |
| 2018-04-19 | $9.54 | $9.58 | $9.41 | $9.55 | $7.90 | 2,307,020 |
| 2018-04-18 | $9.57 | $9.58 | $9.29 | $9.52 | $7.88 | 3,798,300 |
| 2018-04-17 | $9.78 | $9.81 | $9.50 | $9.51 | $7.87 | 4,148,140 |
| 2018-04-16 | $9.85 | $9.87 | $9.71 | $9.77 | $8.09 | 3,201,690 |
| 2018-04-13 | $9.84 | $9.87 | $9.80 | $9.86 | $8.16 | 3,877,320 |
| 2018-04-12 | $9.82 | $9.86 | $9.74 | $9.76 | $8.08 | 2,757,940 |
| 2018-04-11 | $9.84 | $9.88 | $9.78 | $9.85 | $8.15 | 3,659,180 |
| 2018-04-10 | $9.77 | $9.82 | $9.65 | $9.78 | $8.09 | 5,099,480 |
| 2018-04-09 | $9.82 | $9.85 | $9.73 | $9.76 | $8.08 | 3,231,900 |
| 2018-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $8.12 | 0 |
| 2018-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $8.12 | 0 |
| 2018-04-04 | $9.82 | $9.93 | $9.80 | $9.81 | $8.12 | 3,150,900 |
| 2018-04-03 | $9.87 | $9.89 | $9.76 | $9.81 | $8.12 | 4,451,930 |
| 2018-04-02 | $10.04 | $10.07 | $9.91 | $9.97 | $8.25 | 3,943,700 |
| 2018-03-30 | $9.98 | $10.07 | $9.94 | $10.07 | $8.33 | 4,305,510 |
| 2018-03-29 | $9.87 | $9.95 | $9.82 | $9.95 | $8.23 | 3,766,460 |
| 2018-03-28 | $9.99 | $10.03 | $9.79 | $9.80 | $8.11 | 5,212,720 |
| 2018-03-27 | $9.99 | $10.09 | $9.95 | $10.07 | $8.33 | 6,485,380 |
| 2018-03-26 | $9.86 | $9.95 | $9.62 | $9.88 | $8.18 | 4,829,820 |
| 2018-03-23 | $10.00 | $10.11 | $9.72 | $9.84 | $8.14 | 8,698,830 |
| 2018-03-22 | $10.41 | $10.49 | $10.20 | $10.22 | $8.46 | 6,339,980 |
| 2018-03-21 | $10.54 | $10.60 | $10.26 | $10.40 | $8.61 | 8,858,180 |
| 2018-03-20 | $10.53 | $10.82 | $10.51 | $10.60 | $8.77 | 9,099,540 |
| 2018-03-19 | $10.40 | $10.70 | $10.38 | $10.64 | $8.81 | 5,041,560 |
| 2018-03-16 | $10.57 | $10.62 | $10.36 | $10.40 | $8.61 | 4,692,700 |
| 2018-03-15 | $10.50 | $10.62 | $10.40 | $10.58 | $8.76 | 4,829,010 |
| 2018-03-14 | $10.77 | $10.83 | $10.51 | $10.55 | $8.73 | 6,138,190 |
| 2018-03-13 | $10.78 | $10.91 | $10.71 | $10.79 | $8.93 | 5,549,490 |
| 2018-03-12 | $10.76 | $10.94 | $10.70 | $10.78 | $8.92 | 6,369,580 |
| 2018-03-09 | $10.75 | $10.82 | $10.65 | $10.76 | $8.91 | 3,986,900 |
| 2018-03-08 | $10.50 | $10.80 | $10.45 | $10.77 | $8.91 | 5,455,790 |
| 2018-03-07 | $10.73 | $10.84 | $10.53 | $10.57 | $8.75 | 6,083,520 |
| 2018-03-06 | $10.69 | $10.77 | $10.63 | $10.73 | $8.88 | 4,808,520 |
| 2018-03-05 | $10.46 | $10.88 | $10.45 | $10.70 | $8.86 | 8,185,070 |
| 2018-03-02 | $10.60 | $10.60 | $10.45 | $10.50 | $8.69 | 3,294,320 |
| 2018-03-01 | $10.60 | $10.71 | $10.52 | $10.65 | $8.81 | 4,177,910 |
| 2018-02-28 | $10.37 | $10.70 | $10.36 | $10.63 | $8.80 | 6,011,550 |
| 2018-02-27 | $10.50 | $10.57 | $10.38 | $10.45 | $8.65 | 5,657,600 |
| 2018-02-26 | $10.18 | $10.62 | $10.11 | $10.57 | $8.75 | 8,783,480 |
| 2018-02-23 | $10.18 | $10.22 | $10.10 | $10.15 | $8.40 | 2,317,590 |
| 2018-02-22 | $10.08 | $10.18 | $10.05 | $10.18 | $8.43 | 2,978,550 |
| 2018-02-21 | $10.04 | $10.04 | $10.04 | $10.04 | $8.31 | 0 |
| 2018-02-20 | $10.04 | $10.04 | $10.04 | $10.04 | $8.31 | 0 |
| 2018-02-19 | $10.04 | $10.04 | $10.04 | $10.04 | $8.31 | 0 |
| 2018-02-16 | $10.04 | $10.04 | $10.04 | $10.04 | $8.31 | 0 |
| 2018-02-15 | $10.04 | $10.04 | $10.04 | $10.04 | $8.31 | 0 |
| 2018-02-14 | $10.10 | $10.11 | $10.02 | $10.04 | $8.31 | 1,273,050 |
| 2018-02-13 | $10.02 | $10.12 | $9.96 | $10.03 | $8.30 | 2,490,380 |
| 2018-02-12 | $9.87 | $10.00 | $9.87 | $9.95 | $8.23 | 2,400,600 |
| 2018-02-09 | $10.00 | $10.06 | $9.61 | $9.87 | $8.17 | 6,266,400 |
| 2018-02-08 | $10.06 | $10.22 | $10.03 | $10.13 | $8.38 | 2,639,760 |
| 2018-02-07 | $10.11 | $10.24 | $10.03 | $10.10 | $8.36 | 4,496,740 |
| 2018-02-06 | $10.17 | $10.20 | $9.99 | $10.02 | $8.29 | 5,118,220 |
| 2018-02-05 | $10.10 | $10.29 | $10.10 | $10.29 | $8.52 | 3,497,340 |
| 2018-02-02 | $9.93 | $10.28 | $9.93 | $10.26 | $8.49 | 4,137,230 |
| 2018-02-01 | $10.36 | $10.46 | $10.00 | $10.03 | $8.30 | 6,068,910 |
| 2018-01-31 | $10.40 | $10.52 | $10.26 | $10.36 | $8.57 | 4,717,120 |
| 2018-01-30 | $10.56 | $10.67 | $10.40 | $10.45 | $8.65 | 6,045,330 |
| 2018-01-29 | $10.46 | $10.75 | $10.46 | $10.59 | $8.76 | 8,377,430 |
| 2018-01-26 | $10.62 | $10.62 | $10.46 | $10.50 | $8.69 | 4,623,010 |
| 2018-01-25 | $10.60 | $10.69 | $10.55 | $10.61 | $8.78 | 5,266,400 |
| 2018-01-24 | $10.65 | $10.65 | $10.52 | $10.60 | $8.77 | 5,483,450 |
| 2018-01-23 | $10.55 | $10.69 | $10.48 | $10.66 | $8.82 | 6,636,010 |
| 2018-01-22 | $10.41 | $10.58 | $10.31 | $10.52 | $8.71 | 4,311,570 |
| 2018-01-19 | $10.34 | $10.54 | $10.34 | $10.41 | $8.62 | 5,374,270 |
| 2018-01-18 | $10.23 | $10.39 | $10.21 | $10.33 | $8.55 | 3,669,960 |
| 2018-01-17 | $10.39 | $10.45 | $10.08 | $10.28 | $8.51 | 5,173,440 |
| 2018-01-16 | $10.16 | $10.45 | $10.16 | $10.40 | $8.61 | 4,047,620 |
| 2018-01-15 | $10.63 | $10.71 | $10.20 | $10.24 | $8.47 | 8,516,480 |
| 2018-01-12 | $10.65 | $10.68 | $10.52 | $10.64 | $8.81 | 4,075,200 |
| 2018-01-11 | $10.66 | $10.67 | $10.52 | $10.64 | $8.81 | 4,550,890 |
| 2018-01-10 | $10.84 | $10.85 | $10.57 | $10.69 | $8.85 | 7,777,590 |
| 2018-01-09 | $10.98 | $10.98 | $10.73 | $10.85 | $8.98 | 6,958,200 |
| 2018-01-08 | $10.88 | $11.13 | $10.81 | $10.98 | $9.09 | 12,550,100 |
| 2018-01-05 | $10.60 | $11.03 | $10.58 | $10.89 | $9.01 | 13,075,400 |
| 2018-01-04 | $10.60 | $10.73 | $10.53 | $10.65 | $8.81 | 5,332,770 |
| 2018-01-03 | $10.74 | $10.75 | $10.58 | $10.65 | $8.81 | 7,893,800 |
| 2018-01-02 | $10.54 | $10.77 | $10.40 | $10.73 | $8.88 | 7,156,130 |
| 2018-01-01 | $10.52 | $10.52 | $10.52 | $10.52 | $8.71 | 0 |
| 2017-12-29 | $10.39 | $10.62 | $10.39 | $10.52 | $8.71 | 4,338,730 |
| 2017-12-28 | $10.40 | $10.62 | $10.35 | $10.45 | $8.65 | 6,026,980 |
| 2017-12-27 | $10.43 | $10.55 | $10.36 | $10.45 | $8.65 | 6,810,770 |
| 2017-12-26 | $10.05 | $10.45 | $9.96 | $10.44 | $8.64 | 8,160,550 |
| 2017-12-25 | $10.15 | $10.24 | $9.99 | $10.04 | $8.31 | 3,601,980 |
| 2017-12-22 | $10.25 | $10.34 | $10.16 | $10.17 | $8.42 | 2,979,140 |
| 2017-12-21 | $10.08 | $10.27 | $10.04 | $10.24 | $8.47 | 4,686,700 |
| 2017-12-20 | $10.09 | $10.15 | $10.05 | $10.10 | $8.36 | 2,738,600 |
| 2017-12-19 | $10.03 | $10.11 | $10.03 | $10.08 | $8.34 | 2,510,210 |
| 2017-12-18 | $10.10 | $10.10 | $10.02 | $10.06 | $8.33 | 2,549,440 |
| 2017-12-15 | $10.00 | $10.10 | $9.93 | $10.08 | $8.34 | 2,983,180 |
| 2017-12-14 | $9.96 | $10.11 | $9.96 | $10.04 | $8.31 | 2,576,820 |
| 2017-12-13 | $9.97 | $10.09 | $9.93 | $10.03 | $8.30 | 2,898,250 |
| 2017-12-12 | $10.11 | $10.13 | $9.98 | $9.98 | $8.26 | 2,903,990 |
| 2017-12-11 | $10.02 | $10.11 | $9.97 | $10.10 | $8.36 | 3,513,020 |
| 2017-12-08 | $9.96 | $10.05 | $9.90 | $10.00 | $8.28 | 5,415,510 |
| 2017-12-07 | $9.92 | $10.04 | $9.92 | $9.98 | $8.26 | 3,077,290 |
| 2017-12-06 | $9.89 | $10.05 | $9.81 | $10.01 | $8.28 | 3,968,490 |
| 2017-12-05 | $10.06 | $10.13 | $9.82 | $9.93 | $8.22 | 7,050,840 |
| 2017-12-04 | $10.21 | $10.25 | $10.04 | $10.06 | $8.33 | 6,592,700 |
| 2017-12-01 | $10.22 | $10.30 | $10.16 | $10.26 | $8.49 | 4,417,330 |
| 2017-11-30 | $10.45 | $10.58 | $10.19 | $10.21 | $8.45 | 6,664,330 |
| 2017-11-29 | $10.38 | $10.44 | $10.25 | $10.43 | $8.63 | 7,993,310 |
| 2017-11-28 | $10.61 | $10.72 | $10.20 | $10.45 | $8.65 | 12,338,420 |
| 2017-11-27 | $10.82 | $10.86 | $10.59 | $10.62 | $8.79 | 9,736,050 |
| 2017-11-24 | $10.85 | $11.12 | $10.67 | $10.85 | $8.98 | 11,114,070 |
| 2017-11-23 | $11.00 | $11.25 | $10.80 | $10.85 | $8.98 | 14,689,890 |
| 2017-11-22 | $11.10 | $11.13 | $10.86 | $11.04 | $9.14 | 11,543,310 |
| 2017-11-21 | $11.01 | $11.18 | $10.91 | $11.15 | $9.23 | 14,926,890 |
| 2017-11-20 | $10.60 | $11.09 | $10.42 | $11.06 | $9.15 | 19,485,010 |
| 2017-11-17 | $10.71 | $10.91 | $10.42 | $10.58 | $8.76 | 10,252,700 |
| 2017-11-16 | $10.70 | $10.82 | $10.67 | $10.76 | $8.91 | 5,573,540 |
| 2017-11-15 | $10.79 | $10.93 | $10.73 | $10.77 | $8.91 | 8,125,300 |
| 2017-11-14 | $10.80 | $10.95 | $10.76 | $10.81 | $8.95 | 11,182,180 |
| 2017-11-13 | $10.63 | $10.88 | $10.56 | $10.80 | $8.94 | 14,968,550 |
| 2017-11-10 | $10.50 | $10.67 | $10.43 | $10.62 | $8.79 | 12,495,920 |
| 2017-11-09 | $10.17 | $10.53 | $10.16 | $10.51 | $8.70 | 11,861,800 |
| 2017-11-08 | $10.17 | $10.28 | $10.12 | $10.19 | $8.43 | 4,466,840 |
| 2017-11-07 | $10.09 | $10.20 | $10.09 | $10.19 | $8.43 | 3,197,330 |
| 2017-11-06 | $10.10 | $10.15 | $9.98 | $10.15 | $8.40 | 3,920,240 |
| 2017-11-03 | $10.24 | $10.26 | $10.01 | $10.09 | $8.35 | 6,072,220 |
| 2017-11-02 | $10.23 | $10.29 | $10.14 | $10.20 | $8.44 | 5,438,420 |
| 2017-11-01 | $10.33 | $10.35 | $10.14 | $10.18 | $8.43 | 6,899,870 |
| 2017-10-31 | $10.25 | $10.37 | $10.15 | $10.34 | $8.56 | 5,703,930 |
| 2017-10-30 | $10.46 | $10.47 | $10.04 | $10.23 | $8.47 | 7,239,620 |
| 2017-10-27 | $10.54 | $10.56 | $10.39 | $10.42 | $8.62 | 4,688,770 |
| 2017-10-26 | $10.47 | $10.56 | $10.43 | $10.54 | $8.72 | 6,669,840 |
| 2017-10-25 | $10.20 | $10.54 | $10.20 | $10.48 | $8.67 | 9,752,830 |
| 2017-10-24 | $10.24 | $10.29 | $10.20 | $10.26 | $8.49 | 3,899,440 |
| 2017-10-23 | $10.23 | $10.25 | $10.14 | $10.24 | $8.47 | 3,675,400 |
| 2017-10-20 | $10.00 | $10.20 | $9.96 | $10.19 | $8.43 | 2,892,670 |
| 2017-10-19 | $10.21 | $10.22 | $9.98 | $10.03 | $8.30 | 4,522,710 |
| 2017-10-18 | $10.28 | $10.30 | $10.19 | $10.23 | $8.47 | 2,434,150 |
| 2017-10-17 | $10.22 | $10.30 | $10.16 | $10.23 | $8.47 | 2,684,010 |
| 2017-10-16 | $10.36 | $10.36 | $10.15 | $10.21 | $8.45 | 4,821,290 |
| 2017-10-13 | $10.28 | $10.35 | $10.26 | $10.30 | $8.52 | 3,633,020 |
| 2017-10-12 | $10.37 | $10.39 | $10.25 | $10.28 | $8.51 | 3,269,010 |
| 2017-10-11 | $10.29 | $10.39 | $10.23 | $10.37 | $8.58 | 5,829,020 |
| 2017-10-10 | $10.24 | $10.33 | $10.21 | $10.33 | $8.55 | 4,421,060 |
| 2017-10-09 | $10.21 | $10.31 | $10.20 | $10.27 | $8.50 | 4,811,430 |
| 2017-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $8.37 | 0 |
| 2017-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $8.37 | 0 |
| 2017-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $8.37 | 0 |
| 2017-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $8.37 | 0 |
| 2017-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $8.37 | 0 |
| 2017-09-29 | $10.08 | $10.15 | $10.05 | $10.11 | $8.37 | 2,697,150 |
| 2017-09-28 | $10.19 | $10.19 | $10.07 | $10.08 | $8.34 | 5,315,060 |
| 2017-09-27 | $10.17 | $10.29 | $10.15 | $10.18 | $8.43 | 4,572,730 |
| 2017-09-26 | $10.36 | $10.37 | $10.16 | $10.19 | $8.43 | 4,550,670 |
| 2017-09-25 | $10.38 | $10.40 | $10.18 | $10.33 | $8.55 | 6,068,540 |
| 2017-09-22 | $10.52 | $10.55 | $10.36 | $10.39 | $8.60 | 5,609,350 |
| 2017-09-21 | $10.64 | $10.67 | $10.53 | $10.53 | $8.71 | 5,598,380 |
| 2017-09-20 | $10.67 | $10.70 | $10.61 | $10.66 | $8.82 | 4,190,290 |
| 2017-09-19 | $10.65 | $10.73 | $10.60 | $10.68 | $8.84 | 3,728,320 |
| 2017-09-18 | $10.60 | $10.74 | $10.60 | $10.65 | $8.81 | 3,986,120 |
| 2017-09-15 | $10.73 | $10.73 | $10.60 | $10.65 | $8.81 | 2,883,240 |
| 2017-09-14 | $10.85 | $10.85 | $10.70 | $10.73 | $8.88 | 4,287,390 |
| 2017-09-13 | $10.67 | $10.83 | $10.67 | $10.82 | $8.95 | 4,674,650 |
| 2017-09-12 | $10.62 | $10.78 | $10.60 | $10.72 | $8.87 | 8,470,900 |
| 2017-09-11 | $10.53 | $10.64 | $10.48 | $10.62 | $8.79 | 5,003,080 |
| 2017-09-08 | $10.57 | $10.63 | $10.45 | $10.52 | $8.71 | 6,680,900 |
| 2017-09-07 | $10.70 | $10.71 | $10.57 | $10.58 | $8.76 | 5,011,480 |
| 2017-09-06 | $10.68 | $10.70 | $10.54 | $10.69 | $8.85 | 6,065,930 |
| 2017-09-05 | $10.79 | $10.82 | $10.61 | $10.67 | $8.83 | 6,028,770 |
| 2017-09-04 | $10.71 | $10.82 | $10.69 | $10.79 | $8.93 | 5,451,910 |
| 2017-09-01 | $10.69 | $10.79 | $10.67 | $10.73 | $8.88 | 4,755,360 |
| 2017-08-31 | $10.80 | $10.86 | $10.60 | $10.69 | $8.85 | 8,023,560 |
| 2017-08-30 | $10.92 | $10.92 | $10.78 | $10.83 | $8.96 | 5,883,320 |
| 2017-08-29 | $11.02 | $11.08 | $10.85 | $10.92 | $9.04 | 7,466,770 |
| 2017-08-28 | $10.97 | $11.05 | $10.89 | $11.00 | $9.10 | 8,886,590 |
| 2017-08-25 | $10.81 | $11.11 | $10.72 | $11.02 | $9.12 | 6,357,430 |
| 2017-08-24 | $11.00 | $11.11 | $10.80 | $10.81 | $8.95 | 6,040,540 |
| 2017-08-23 | $11.19 | $11.23 | $10.97 | $10.99 | $9.10 | 6,285,410 |
| 2017-08-22 | $10.75 | $11.24 | $10.74 | $11.15 | $9.23 | 12,287,210 |
| 2017-08-21 | $10.63 | $10.80 | $10.63 | $10.78 | $8.92 | 3,796,800 |
| 2017-08-18 | $10.68 | $10.71 | $10.60 | $10.64 | $8.81 | 3,777,380 |
| 2017-08-17 | $10.54 | $10.73 | $10.51 | $10.72 | $8.87 | 4,423,720 |
| 2017-08-16 | $10.55 | $10.61 | $10.51 | $10.59 | $8.76 | 3,166,090 |
| 2017-08-15 | $10.65 | $10.72 | $10.52 | $10.57 | $8.75 | 3,194,080 |
| 2017-08-14 | $10.50 | $10.69 | $10.46 | $10.65 | $8.81 | 3,277,420 |
| 2017-08-11 | $10.80 | $10.80 | $10.50 | $10.53 | $8.71 | 4,450,570 |
| 2017-08-10 | $10.96 | $11.03 | $10.65 | $10.83 | $8.96 | 6,434,040 |
| 2017-08-09 | $10.96 | $11.05 | $10.86 | $11.03 | $9.13 | 4,896,750 |
| 2017-08-08 | $10.91 | $11.01 | $10.84 | $10.96 | $9.07 | 4,566,850 |
| 2017-08-07 | $10.67 | $10.99 | $10.60 | $10.97 | $9.08 | 5,792,950 |
| 2017-08-04 | $10.87 | $11.00 | $10.60 | $10.68 | $8.84 | 8,075,610 |
| 2017-08-03 | $10.90 | $11.03 | $10.80 | $10.86 | $8.99 | 5,333,620 |
| 2017-08-02 | $11.16 | $11.21 | $10.85 | $10.89 | $9.01 | 7,270,700 |
| 2017-08-01 | $11.26 | $11.34 | $11.11 | $11.16 | $9.24 | 6,229,960 |
| 2017-07-31 | $11.37 | $11.38 | $11.16 | $11.27 | $9.33 | 5,881,600 |
| 2017-07-28 | $11.27 | $11.38 | $11.20 | $11.27 | $9.33 | 4,458,110 |
| 2017-07-27 | $11.22 | $11.30 | $11.03 | $11.28 | $9.34 | 6,789,130 |
| 2017-07-26 | $11.30 | $11.38 | $11.09 | $11.21 | $9.28 | 6,264,230 |
| 2017-07-25 | $11.48 | $11.58 | $11.26 | $11.28 | $9.34 | 7,687,800 |
| 2017-07-24 | $11.33 | $11.64 | $11.12 | $11.61 | $9.61 | 14,781,480 |
| 2017-07-21 | $11.39 | $11.40 | $11.22 | $11.39 | $9.43 | 5,979,340 |
| 2017-07-20 | $13.67 | $14.02 | $13.65 | $13.95 | $9.41 | 14,806,380 |
| 2017-07-19 | $12.99 | $13.69 | $12.99 | $13.65 | $9.21 | 10,289,920 |
| 2017-07-18 | $12.88 | $13.10 | $12.75 | $13.08 | $8.83 | 3,795,760 |
| 2017-07-17 | $13.34 | $13.36 | $12.71 | $12.92 | $8.72 | 6,749,250 |
| 2017-07-14 | $13.51 | $13.56 | $13.22 | $13.26 | $8.95 | 5,002,290 |
| 2017-07-13 | $13.24 | $13.54 | $13.13 | $13.51 | $9.12 | 6,744,600 |
| 2017-07-12 | $13.35 | $13.48 | $13.06 | $13.25 | $8.94 | 8,196,120 |
| 2017-07-11 | $13.74 | $13.74 | $13.20 | $13.35 | $9.01 | 7,993,630 |
| 2017-07-10 | $13.37 | $13.77 | $13.32 | $13.77 | $9.29 | 9,953,900 |
| 2017-07-07 | $13.47 | $13.47 | $13.26 | $13.37 | $9.02 | 6,137,090 |
| 2017-07-06 | $13.53 | $13.56 | $13.40 | $13.49 | $9.10 | 5,147,480 |
| 2017-07-05 | $13.38 | $13.58 | $13.38 | $13.49 | $9.10 | 4,033,250 |
| 2017-07-04 | $13.20 | $13.56 | $13.20 | $13.46 | $9.08 | 7,569,250 |
| 2017-07-03 | $13.10 | $13.34 | $13.08 | $13.27 | $8.95 | 5,827,410 |
| 2017-06-30 | $13.13 | $13.18 | $13.00 | $13.10 | $8.84 | 4,160,290 |
| 2017-06-29 | $13.09 | $13.31 | $13.02 | $13.18 | $8.89 | 5,097,660 |
| 2017-06-28 | $13.11 | $13.13 | $12.97 | $13.10 | $8.84 | 4,624,500 |
| 2017-06-27 | $13.00 | $13.26 | $12.96 | $13.08 | $8.83 | 6,553,670 |
| 2017-06-26 | $12.59 | $13.13 | $12.59 | $13.07 | $8.82 | 13,486,100 |
| 2017-06-23 | $12.52 | $12.65 | $12.42 | $12.57 | $8.48 | 3,936,400 |
| 2017-06-22 | $12.50 | $12.70 | $12.50 | $12.56 | $8.48 | 4,708,320 |
| 2017-06-21 | $12.76 | $12.79 | $12.60 | $12.68 | $8.56 | 4,592,510 |
| 2017-06-20 | $12.56 | $12.77 | $12.56 | $12.75 | $8.60 | 5,233,220 |
| 2017-06-19 | $12.57 | $12.63 | $12.46 | $12.56 | $8.48 | 4,654,700 |
| 2017-06-16 | $12.73 | $12.75 | $12.55 | $12.58 | $8.49 | 3,827,650 |
| 2017-06-15 | $12.68 | $12.78 | $12.64 | $12.72 | $8.58 | 3,214,460 |
| 2017-06-14 | $12.74 | $12.80 | $12.57 | $12.70 | $8.57 | 5,143,390 |
| 2017-06-13 | $12.65 | $12.85 | $12.56 | $12.74 | $8.60 | 4,429,100 |
| 2017-06-12 | $12.52 | $12.78 | $12.45 | $12.65 | $8.54 | 6,595,110 |
| 2017-06-09 | $12.51 | $12.61 | $12.44 | $12.57 | $8.48 | 3,578,890 |
| 2017-06-08 | $12.60 | $12.63 | $12.44 | $12.57 | $8.48 | 4,113,000 |
| 2017-06-07 | $12.21 | $12.67 | $12.19 | $12.59 | $8.50 | 7,023,670 |
| 2017-06-06 | $12.17 | $12.23 | $12.11 | $12.22 | $8.25 | 2,839,140 |
| 2017-06-05 | $12.26 | $12.26 | $12.06 | $12.18 | $8.22 | 3,237,930 |
| 2017-06-02 | $11.88 | $12.19 | $11.83 | $12.18 | $8.22 | 3,538,180 |
| 2017-06-01 | $12.20 | $12.36 | $11.85 | $11.88 | $8.02 | 4,535,870 |
| 2017-05-31 | $12.29 | $12.38 | $12.20 | $12.24 | $8.26 | 3,748,620 |
| 2017-05-30 | $12.15 | $12.15 | $12.15 | $12.15 | $8.20 | 0 |
| 2017-05-29 | $12.15 | $12.15 | $12.15 | $12.15 | $8.20 | 0 |
| 2017-05-26 | $12.10 | $12.23 | $12.09 | $12.15 | $8.20 | 3,152,620 |
| 2017-05-25 | $11.85 | $12.18 | $11.71 | $12.17 | $8.21 | 5,233,030 |
| 2017-05-24 | $11.62 | $11.87 | $11.48 | $11.85 | $8.00 | 3,218,290 |
| 2017-05-23 | $12.06 | $12.08 | $11.67 | $11.73 | $7.92 | 4,676,870 |
| 2017-05-22 | $12.11 | $12.21 | $11.96 | $12.06 | $8.14 | 3,756,000 |
| 2017-05-19 | $12.29 | $12.40 | $12.02 | $12.15 | $8.20 | 4,835,000 |
| 2017-05-18 | $12.38 | $12.49 | $12.29 | $12.31 | $8.31 | 3,604,810 |
| 2017-05-17 | $12.48 | $12.55 | $12.43 | $12.48 | $8.42 | 5,628,060 |
| 2017-05-16 | $12.23 | $12.49 | $12.00 | $12.48 | $8.42 | 5,777,900 |
| 2017-05-15 | $12.21 | $12.30 | $12.16 | $12.21 | $8.24 | 2,891,560 |
| 2017-05-12 | $12.08 | $12.28 | $12.05 | $12.19 | $8.23 | 4,018,360 |
| 2017-05-11 | $11.88 | $12.10 | $11.74 | $12.07 | $8.14 | 3,878,500 |
| 2017-05-10 | $12.27 | $12.44 | $12.00 | $12.00 | $8.10 | 4,034,790 |
| 2017-05-09 | $12.03 | $12.30 | $11.98 | $12.27 | $8.28 | 3,948,220 |
| 2017-05-08 | $12.21 | $12.35 | $12.06 | $12.12 | $8.18 | 4,189,750 |
| 2017-05-05 | $12.60 | $12.67 | $12.22 | $12.25 | $8.27 | 5,814,460 |
| 2017-05-04 | $12.78 | $12.78 | $12.56 | $12.64 | $8.53 | 4,558,330 |
| 2017-05-03 | $12.64 | $12.81 | $12.51 | $12.80 | $8.64 | 6,201,230 |
| 2017-05-02 | $12.62 | $12.77 | $12.52 | $12.64 | $8.53 | 5,685,770 |
| 2017-05-01 | $12.78 | $12.78 | $12.78 | $12.78 | $8.62 | 0 |
| 2017-04-28 | $12.78 | $12.86 | $12.64 | $12.78 | $8.62 | 5,367,430 |
| 2017-04-27 | $12.78 | $12.85 | $12.40 | $12.77 | $8.62 | 8,030,480 |
| 2017-04-26 | $12.83 | $13.00 | $12.70 | $12.75 | $8.60 | 6,969,450 |
| 2017-04-25 | $12.75 | $13.21 | $12.75 | $13.00 | $8.77 | 5,126,790 |
| 2017-04-24 | $13.62 | $13.65 | $12.80 | $12.85 | $8.67 | 9,048,660 |
| 2017-04-21 | $13.59 | $13.75 | $13.51 | $13.69 | $9.24 | 6,517,380 |
| 2017-04-20 | $13.48 | $13.66 | $13.35 | $13.56 | $9.15 | 6,664,710 |
| 2017-04-19 | $13.66 | $13.75 | $13.34 | $13.50 | $9.11 | 6,746,870 |
| 2017-04-18 | $13.80 | $13.96 | $13.65 | $13.66 | $9.22 | 4,014,230 |
| 2017-04-17 | $13.83 | $13.89 | $13.64 | $13.76 | $9.28 | 5,266,390 |
| 2017-04-14 | $14.48 | $14.50 | $13.81 | $13.84 | $9.34 | 8,605,020 |
| 2017-04-13 | $14.10 | $14.54 | $14.06 | $14.48 | $9.77 | 10,005,220 |
| 2017-04-12 | $14.17 | $14.20 | $13.98 | $14.12 | $9.53 | 6,253,100 |
| 2017-04-11 | $14.26 | $14.28 | $13.82 | $14.24 | $9.61 | 16,198,910 |
| 2017-04-10 | $14.49 | $14.54 | $14.15 | $14.23 | $9.60 | 7,684,110 |
| 2017-04-07 | $14.42 | $14.57 | $14.39 | $14.47 | $9.76 | 6,763,270 |
| 2017-04-06 | $14.58 | $14.70 | $14.31 | $14.38 | $9.70 | 10,276,700 |
| 2017-04-05 | $14.70 | $14.89 | $14.52 | $14.61 | $9.86 | 18,506,630 |
| 2017-04-04 | $14.56 | $14.56 | $14.56 | $14.56 | $9.82 | 0 |
| 2017-04-03 | $14.56 | $14.56 | $14.56 | $14.56 | $9.82 | 0 |
| 2017-03-31 | $14.50 | $14.66 | $14.42 | $14.56 | $9.82 | 6,071,670 |
| 2017-03-30 | $14.92 | $14.92 | $14.46 | $14.54 | $9.81 | 10,399,640 |
| 2017-03-29 | $14.84 | $15.05 | $14.73 | $14.95 | $10.09 | 8,391,660 |
| 2017-03-28 | $15.18 | $15.19 | $14.84 | $14.90 | $10.05 | 8,149,290 |
| 2017-03-27 | $15.15 | $15.54 | $15.13 | $15.19 | $10.25 | 12,332,650 |
| 2017-03-24 | $15.11 | $15.24 | $14.70 | $15.20 | $10.26 | 13,775,270 |
| 2017-03-23 | $15.40 | $15.40 | $14.81 | $15.13 | $10.21 | 11,895,420 |
| 2017-03-22 | $14.87 | $15.38 | $14.72 | $15.30 | $10.32 | 14,026,750 |
| 2017-03-21 | $14.68 | $15.02 | $14.43 | $14.98 | $10.11 | 13,952,680 |
| 2017-03-20 | $15.18 | $15.23 | $14.40 | $14.69 | $9.91 | 23,864,360 |
| 2017-03-17 | $15.37 | $15.65 | $15.13 | $15.38 | $10.38 | 17,741,550 |
| 2017-03-16 | $14.69 | $15.59 | $14.69 | $15.38 | $10.38 | 18,283,190 |
| 2017-03-15 | $14.60 | $14.75 | $14.52 | $14.69 | $9.91 | 6,064,950 |
| 2017-03-14 | $14.45 | $14.79 | $14.40 | $14.66 | $9.89 | 9,735,460 |
| 2017-03-13 | $14.27 | $14.56 | $13.95 | $14.51 | $9.79 | 10,462,530 |
| 2017-03-10 | $14.39 | $14.67 | $14.26 | $14.28 | $9.64 | 8,837,270 |
| 2017-03-09 | $14.54 | $14.54 | $14.21 | $14.31 | $9.66 | 8,690,940 |
| 2017-03-08 | $14.22 | $14.70 | $14.18 | $14.57 | $9.83 | 14,579,740 |
| 2017-03-07 | $14.34 | $14.43 | $14.22 | $14.24 | $9.61 | 7,834,010 |
| 2017-03-06 | $13.90 | $14.37 | $13.81 | $14.35 | $9.68 | 10,389,100 |
| 2017-03-03 | $14.15 | $14.16 | $13.77 | $13.91 | $9.39 | 9,992,490 |
| 2017-03-02 | $14.15 | $14.47 | $14.10 | $14.22 | $9.60 | 12,957,450 |
| 2017-03-01 | $13.84 | $14.28 | $13.82 | $14.06 | $9.49 | 9,394,580 |
| 2017-02-28 | $13.88 | $13.93 | $13.72 | $13.90 | $9.38 | 6,684,450 |
| 2017-02-27 | $14.01 | $14.29 | $13.80 | $13.81 | $9.32 | 13,797,480 |
| 2017-02-24 | $13.85 | $14.20 | $13.80 | $14.00 | $9.45 | 12,623,590 |
| 2017-02-23 | $13.95 | $13.98 | $13.68 | $13.84 | $9.34 | 11,421,540 |
| 2017-02-22 | $13.55 | $14.09 | $13.54 | $14.03 | $9.47 | 19,379,970 |
| 2017-02-21 | $13.57 | $13.65 | $13.51 | $13.60 | $9.18 | 8,332,020 |
| 2017-02-20 | $13.33 | $13.69 | $13.31 | $13.55 | $9.14 | 13,220,050 |
| 2017-02-17 | $13.52 | $13.56 | $13.28 | $13.31 | $8.98 | 6,382,410 |
| 2017-02-16 | $13.55 | $13.64 | $13.41 | $13.51 | $9.12 | 6,850,010 |
| 2017-02-15 | $13.62 | $13.66 | $13.40 | $13.57 | $9.16 | 10,165,170 |
| 2017-02-14 | $13.73 | $13.73 | $13.52 | $13.61 | $9.18 | 7,182,910 |
| 2017-02-13 | $13.90 | $13.90 | $13.61 | $13.72 | $9.26 | 12,115,030 |
| 2017-02-10 | $13.60 | $14.02 | $13.38 | $13.85 | $9.35 | 19,581,620 |
| 2017-02-09 | $13.58 | $13.68 | $13.46 | $13.54 | $9.14 | 8,174,800 |
| 2017-02-08 | $13.45 | $13.62 | $13.35 | $13.54 | $9.14 | 7,719,300 |
| 2017-02-07 | $13.41 | $13.57 | $13.22 | $13.52 | $9.12 | 8,522,680 |
| 2017-02-06 | $12.91 | $13.44 | $12.90 | $13.40 | $9.04 | 9,830,870 |
| 2017-02-03 | $13.23 | $13.29 | $12.92 | $12.94 | $8.73 | 5,116,450 |
| 2017-02-02 | $13.23 | $13.23 | $13.23 | $13.23 | $8.93 | 0 |
| 2017-02-01 | $13.23 | $13.23 | $13.23 | $13.23 | $8.93 | 0 |
| 2017-01-31 | $13.23 | $13.23 | $13.23 | $13.23 | $8.93 | 0 |
| 2017-01-30 | $13.23 | $13.23 | $13.23 | $13.23 | $8.93 | 0 |
| 2017-01-27 | $13.23 | $13.23 | $13.23 | $13.23 | $8.93 | 0 |
| 2017-01-26 | $13.08 | $13.32 | $13.08 | $13.23 | $8.93 | 4,742,300 |
| 2017-01-25 | $13.35 | $13.37 | $13.07 | $13.13 | $8.86 | 7,927,620 |
| 2017-01-24 | $13.27 | $13.67 | $13.23 | $13.45 | $9.08 | 10,699,880 |
| 2017-01-23 | $13.10 | $13.35 | $13.05 | $13.34 | $9.00 | 7,750,530 |
| 2017-01-20 | $13.41 | $13.60 | $13.18 | $13.20 | $8.91 | 11,949,470 |
| 2017-01-19 | $13.57 | $13.62 | $13.31 | $13.50 | $9.11 | 4,934,200 |
| 2017-01-18 | $13.30 | $13.88 | $13.24 | $13.58 | $9.16 | 13,658,250 |
| 2017-01-17 | $12.57 | $13.66 | $12.50 | $13.39 | $9.04 | 15,771,580 |
| 2017-01-16 | $12.61 | $12.94 | $12.25 | $12.70 | $8.57 | 11,717,070 |
| 2017-01-13 | $12.71 | $12.87 | $12.50 | $12.72 | $8.58 | 7,740,760 |
| 2017-01-12 | $12.88 | $13.09 | $12.76 | $12.80 | $8.64 | 7,776,700 |
| 2017-01-11 | $13.11 | $13.27 | $12.88 | $12.89 | $8.70 | 7,327,200 |
| 2017-01-10 | $13.40 | $13.87 | $13.16 | $13.18 | $8.89 | 12,905,690 |
| 2017-01-09 | $13.39 | $13.60 | $13.22 | $13.49 | $9.10 | 9,347,490 |
| 2017-01-06 | $13.19 | $13.79 | $12.99 | $13.42 | $9.06 | 11,971,010 |
| 2017-01-05 | $12.90 | $13.25 | $12.85 | $13.19 | $8.90 | 10,072,680 |
| 2017-01-04 | $12.86 | $13.06 | $12.69 | $12.97 | $8.75 | 8,659,270 |
| 2017-01-03 | $12.77 | $12.98 | $12.68 | $12.93 | $8.72 | 8,611,050 |
| 2017-01-02 | $12.72 | $12.72 | $12.72 | $12.72 | $8.58 | 0 |
| 2016-12-30 | $12.78 | $12.85 | $12.55 | $12.72 | $8.58 | 5,470,150 |
| 2016-12-29 | $12.42 | $12.85 | $12.31 | $12.77 | $8.62 | 7,523,030 |
| 2016-12-28 | $12.51 | $12.59 | $12.33 | $12.42 | $8.38 | 3,941,180 |
| 2016-12-27 | $12.60 | $12.84 | $12.46 | $12.60 | $8.50 | 6,894,150 |
| 2016-12-26 | $12.17 | $12.61 | $12.06 | $12.58 | $8.49 | 6,668,760 |
| 2016-12-23 | $12.34 | $12.42 | $12.22 | $12.26 | $8.27 | 3,116,130 |
| 2016-12-22 | $12.26 | $12.39 | $12.24 | $12.34 | $8.33 | 2,713,340 |
| 2016-12-21 | $12.20 | $12.37 | $12.16 | $12.35 | $8.33 | 4,770,890 |
| 2016-12-20 | $12.05 | $12.31 | $11.99 | $12.18 | $8.22 | 3,888,980 |
| 2016-12-19 | $12.05 | $12.15 | $11.92 | $12.12 | $8.18 | 3,620,670 |
| 2016-12-16 | $11.78 | $12.07 | $11.78 | $12.04 | $8.12 | 4,625,760 |
| 2016-12-15 | $11.76 | $11.90 | $11.62 | $11.85 | $8.00 | 4,274,700 |
| 2016-12-14 | $11.80 | $11.84 | $11.66 | $11.72 | $7.91 | 3,255,850 |
| 2016-12-13 | $11.70 | $11.78 | $11.51 | $11.70 | $7.89 | 3,107,770 |
| 2016-12-12 | $12.16 | $12.17 | $11.51 | $11.61 | $7.83 | 6,061,710 |
| 2016-12-09 | $12.18 | $12.28 | $12.09 | $12.17 | $8.21 | 4,010,520 |
| 2016-12-08 | $12.15 | $12.33 | $12.00 | $12.21 | $8.24 | 3,973,810 |
| 2016-12-07 | $12.08 | $12.17 | $12.03 | $12.12 | $8.18 | 5,323,880 |
| 2016-12-06 | $11.81 | $12.15 | $11.81 | $12.02 | $8.11 | 4,508,670 |
| 2016-12-05 | $11.78 | $12.00 | $11.70 | $11.82 | $7.98 | 4,529,730 |
| 2016-12-02 | $12.18 | $12.26 | $11.78 | $11.79 | $7.96 | 6,501,360 |
| 2016-12-01 | $12.08 | $12.27 | $12.08 | $12.18 | $8.22 | 5,266,500 |
| 2016-11-30 | $12.34 | $12.34 | $12.00 | $12.10 | $8.16 | 8,906,860 |
| 2016-11-29 | $12.48 | $12.48 | $12.29 | $12.33 | $8.32 | 5,227,670 |
| 2016-11-28 | $12.40 | $12.59 | $12.38 | $12.46 | $8.41 | 5,441,140 |
| 2016-11-25 | $12.35 | $12.41 | $12.09 | $12.36 | $8.34 | 4,529,650 |
| 2016-11-24 | $12.39 | $12.59 | $12.31 | $12.35 | $8.33 | 5,648,520 |
| 2016-11-23 | $12.46 | $12.68 | $12.36 | $12.42 | $8.38 | 6,210,820 |
| 2016-11-22 | $12.37 | $12.51 | $12.32 | $12.46 | $8.41 | 5,413,440 |
| 2016-11-21 | $12.43 | $12.56 | $12.30 | $12.35 | $8.33 | 4,871,320 |
| 2016-11-18 | $12.48 | $12.69 | $12.39 | $12.45 | $8.40 | 5,512,940 |
| 2016-11-17 | $12.50 | $12.58 | $12.36 | $12.48 | $8.42 | 4,609,250 |
| 2016-11-16 | $12.60 | $12.68 | $12.37 | $12.60 | $8.50 | 7,224,420 |
| 2016-11-15 | $12.70 | $12.84 | $12.55 | $12.60 | $8.50 | 9,662,700 |
| 2016-11-14 | $12.12 | $12.90 | $12.07 | $12.74 | $8.60 | 16,224,800 |
| 2016-11-11 | $12.19 | $12.36 | $12.10 | $12.14 | $8.19 | 8,095,190 |
| 2016-11-10 | $12.06 | $12.32 | $12.04 | $12.17 | $8.21 | 9,523,480 |
| 2016-11-09 | $11.92 | $12.13 | $11.62 | $12.02 | $8.11 | 10,158,340 |
| 2016-11-08 | $11.85 | $11.95 | $11.76 | $11.90 | $8.03 | 7,159,860 |
| 2016-11-07 | $11.72 | $11.80 | $11.68 | $11.75 | $7.93 | 4,901,550 |
| 2016-11-04 | $11.72 | $11.78 | $11.65 | $11.72 | $7.91 | 4,796,420 |
| 2016-11-03 | $11.65 | $11.85 | $11.61 | $11.72 | $7.91 | 6,229,800 |
| 2016-11-02 | $11.91 | $11.95 | $11.63 | $11.65 | $7.86 | 7,875,430 |
| 2016-11-01 | $11.78 | $11.95 | $11.71 | $11.93 | $8.05 | 7,146,440 |
| 2016-10-31 | $11.62 | $11.79 | $11.59 | $11.78 | $7.95 | 0 |
| 2016-10-28 | $11.68 | $11.84 | $11.62 | $11.68 | $7.88 | 7,295,720 |
| 2016-10-27 | $11.73 | $11.86 | $11.60 | $11.66 | $7.87 | 10,473,740 |
| 2016-10-26 | $11.48 | $11.78 | $11.48 | $11.77 | $7.94 | 19,046,150 |
| 2016-10-25 | $11.35 | $11.49 | $11.28 | $11.39 | $7.69 | 4,356,040 |
| 2016-10-24 | $11.33 | $11.42 | $11.25 | $11.37 | $7.67 | 6,672,690 |
| 2016-10-21 | $11.41 | $11.46 | $11.22 | $11.33 | $7.65 | 5,357,100 |
| 2016-10-20 | $11.51 | $11.51 | $11.37 | $11.41 | $7.70 | 3,946,460 |
| 2016-10-19 | $11.45 | $11.54 | $11.38 | $11.47 | $7.74 | 7,211,570 |
| 2016-10-18 | $11.25 | $11.55 | $11.20 | $11.50 | $7.76 | 11,996,760 |
| 2016-10-17 | $11.21 | $11.30 | $10.98 | $11.25 | $7.59 | 5,692,320 |
| 2016-10-14 | $11.31 | $11.31 | $11.11 | $11.25 | $7.59 | 3,842,070 |
| 2016-10-13 | $11.20 | $11.36 | $11.17 | $11.31 | $7.63 | 5,054,150 |
| 2016-10-12 | $11.18 | $11.26 | $11.14 | $11.20 | $7.56 | 3,461,610 |
| 2016-10-11 | $11.15 | $11.28 | $11.11 | $11.24 | $7.58 | 4,545,630 |
| 2016-10-10 | $10.96 | $11.22 | $10.96 | $11.19 | $7.55 | 5,597,110 |
| 2016-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $7.36 | 0 |
| 2016-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $7.36 | 0 |
| 2016-10-05 | $10.90 | $10.90 | $10.90 | $10.90 | $7.36 | 0 |
| 2016-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $7.36 | 0 |
| 2016-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $7.36 | 0 |
| 2016-09-30 | $10.96 | $10.98 | $10.88 | $10.90 | $7.36 | 2,509,170 |
| 2016-09-29 | $10.82 | $10.97 | $10.82 | $10.96 | $7.40 | 3,479,290 |
| 2016-09-28 | $10.87 | $10.92 | $10.77 | $10.85 | $7.32 | 3,311,200 |
| 2016-09-27 | $10.71 | $10.85 | $10.71 | $10.77 | $7.27 | 2,860,870 |
| 2016-09-26 | $10.82 | $10.95 | $10.75 | $10.75 | $7.25 | 4,027,260 |
| 2016-09-23 | $11.01 | $11.05 | $10.81 | $10.83 | $7.31 | 3,603,960 |
| 2016-09-22 | $10.94 | $11.05 | $10.88 | $11.00 | $7.42 | 4,836,610 |
| 2016-09-21 | $10.92 | $11.00 | $10.66 | $10.88 | $7.34 | 3,653,390 |
| 2016-09-20 | $11.00 | $11.00 | $10.85 | $10.94 | $7.38 | 2,534,720 |
| 2016-09-19 | $10.75 | $10.98 | $10.75 | $10.97 | $7.40 | 3,592,000 |
| 2016-09-16 | $10.74 | $10.74 | $10.74 | $10.74 | $7.25 | 0 |
| 2016-09-15 | $10.74 | $10.74 | $10.74 | $10.74 | $7.25 | 0 |
| 2016-09-14 | $10.95 | $10.95 | $10.70 | $10.74 | $7.25 | 5,959,000 |
| 2016-09-13 | $11.14 | $11.20 | $10.99 | $11.03 | $7.44 | 4,494,140 |
| 2016-09-12 | $11.14 | $11.22 | $11.06 | $11.08 | $7.48 | 5,174,240 |
| 2016-09-09 | $11.44 | $11.54 | $11.30 | $11.31 | $7.63 | 4,883,880 |
| 2016-09-08 | $11.35 | $11.45 | $11.30 | $11.44 | $7.72 | 5,045,630 |
| 2016-09-07 | $11.25 | $11.73 | $11.24 | $11.42 | $7.71 | 9,779,460 |
| 2016-09-06 | $11.20 | $11.33 | $11.03 | $11.30 | $7.62 | 5,442,790 |
| 2016-09-05 | $11.16 | $11.24 | $11.13 | $11.18 | $7.54 | 3,564,900 |
| 2016-09-02 | $11.11 | $11.22 | $11.07 | $11.12 | $7.50 | 3,427,260 |
| 2016-09-01 | $11.19 | $11.28 | $11.09 | $11.10 | $7.49 | 4,701,320 |
| 2016-08-31 | $11.23 | $11.33 | $11.15 | $11.21 | $7.56 | 5,920,850 |
| 2016-08-30 | $11.16 | $11.40 | $11.06 | $11.34 | $7.65 | 7,250,630 |
| 2016-08-29 | $11.32 | $11.40 | $10.99 | $11.17 | $7.54 | 11,600,600 |
| 2016-08-26 | $11.63 | $11.76 | $11.50 | $11.54 | $7.79 | 5,185,870 |
| 2016-08-25 | $11.70 | $11.73 | $11.36 | $11.57 | $7.81 | 6,711,370 |
| 2016-08-24 | $11.50 | $11.95 | $11.43 | $11.78 | $7.95 | 9,881,380 |
| 2016-08-23 | $11.35 | $11.56 | $11.34 | $11.50 | $7.76 | 4,385,510 |
| 2016-08-22 | $11.67 | $11.76 | $11.35 | $11.40 | $7.69 | 7,355,280 |
| 2016-08-19 | $11.72 | $11.93 | $11.70 | $11.72 | $7.91 | 6,146,920 |
| 2016-08-18 | $11.77 | $12.04 | $11.72 | $11.77 | $7.94 | 9,595,480 |
| 2016-08-17 | $11.67 | $11.79 | $11.62 | $11.70 | $7.89 | 6,056,170 |
| 2016-08-16 | $11.70 | $11.82 | $11.65 | $11.79 | $7.96 | 8,638,750 |
| 2016-08-15 | $11.48 | $11.82 | $11.42 | $11.75 | $7.93 | 12,475,270 |
| 2016-08-12 | $11.32 | $11.53 | $11.32 | $11.47 | $7.74 | 7,522,960 |
| 2016-08-11 | $11.60 | $11.69 | $11.31 | $11.33 | $7.65 | 10,901,220 |
| 2016-08-10 | $11.88 | $11.93 | $11.56 | $11.66 | $7.87 | 12,080,420 |
| 2016-08-09 | $11.92 | $12.19 | $11.69 | $11.88 | $8.02 | 14,956,430 |
| 2016-08-08 | $11.98 | $11.98 | $11.73 | $11.95 | $8.06 | 13,224,920 |
| 2016-08-05 | $11.75 | $12.28 | $11.61 | $12.00 | $8.10 | 21,549,590 |
| 2016-08-04 | $11.57 | $11.88 | $11.50 | $11.80 | $7.96 | 14,205,110 |
| 2016-08-03 | $11.64 | $12.07 | $11.62 | $11.70 | $7.89 | 21,734,780 |
| 2016-08-02 | $11.38 | $11.88 | $11.18 | $11.81 | $7.97 | 20,142,950 |
| 2016-08-01 | $11.15 | $11.46 | $10.88 | $11.40 | $7.69 | 15,822,220 |
| 2016-07-29 | $11.61 | $11.92 | $11.11 | $11.30 | $7.62 | 18,056,820 |
| 2016-07-28 | $11.27 | $12.18 | $11.26 | $11.57 | $7.81 | 28,894,110 |
| 2016-07-27 | $11.29 | $11.75 | $11.26 | $11.39 | $7.69 | 38,539,220 |
| 2016-07-26 | $11.46 | $11.46 | $11.18 | $11.31 | $7.63 | 24,332,250 |
| 2016-07-25 | $10.48 | $11.40 | $10.47 | $11.40 | $7.69 | 35,717,800 |
| 2016-07-22 | $10.52 | $10.57 | $10.34 | $10.36 | $6.99 | 4,580,030 |
| 2016-07-21 | $10.41 | $10.61 | $10.39 | $10.52 | $7.10 | 6,944,050 |
| 2016-07-20 | $10.38 | $10.45 | $10.34 | $10.36 | $6.99 | 4,305,900 |
| 2016-07-19 | $10.30 | $10.39 | $10.25 | $10.38 | $7.00 | 5,008,280 |
| 2016-07-18 | $10.48 | $10.50 | $10.22 | $10.33 | $6.97 | 7,053,180 |
| 2016-07-15 | $10.63 | $10.65 | $10.46 | $10.48 | $7.07 | 8,414,900 |
| 2016-07-14 | $10.57 | $10.71 | $10.52 | $10.65 | $7.19 | 4,779,280 |
| 2016-07-13 | $10.74 | $10.85 | $10.57 | $10.61 | $7.16 | 13,100,610 |
| 2016-07-12 | $10.38 | $10.75 | $10.35 | $10.74 | $7.25 | 13,833,850 |
| 2016-07-11 | $10.40 | $10.57 | $10.32 | $10.39 | $7.01 | 5,494,300 |
| 2016-07-08 | $10.23 | $10.50 | $10.22 | $10.40 | $7.02 | 6,936,050 |
| 2016-07-07 | $10.37 | $10.39 | $10.18 | $10.29 | $6.94 | 5,512,700 |
| 2016-07-06 | $10.46 | $10.46 | $10.28 | $10.40 | $7.02 | 6,142,220 |
| 2016-07-05 | $10.27 | $10.55 | $10.20 | $10.49 | $7.08 | 11,348,800 |
| 2016-07-04 | $10.01 | $10.41 | $10.00 | $10.22 | $6.90 | 9,189,960 |
| 2016-07-01 | $10.05 | $10.28 | $10.01 | $10.08 | $6.80 | 5,669,110 |
| 2016-06-30 | $10.11 | $10.12 | $9.97 | $10.09 | $6.81 | 4,423,500 |
| 2016-06-29 | $9.82 | $10.11 | $9.82 | $10.09 | $6.81 | 9,666,150 |
| 2016-06-28 | $9.68 | $9.84 | $9.62 | $9.83 | $6.63 | 5,831,200 |
| 2016-06-27 | $9.56 | $9.77 | $9.50 | $9.76 | $6.59 | 3,613,930 |
| 2016-06-24 | $9.75 | $9.82 | $9.38 | $9.56 | $6.45 | 4,687,500 |
| 2016-06-23 | $9.80 | $9.81 | $9.62 | $9.71 | $6.55 | 4,047,480 |
| 2016-06-22 | $9.78 | $10.04 | $9.78 | $9.99 | $6.60 | 5,124,530 |
| 2016-06-21 | $9.77 | $9.96 | $9.77 | $9.82 | $6.49 | 8,135,700 |
| 2016-06-20 | $9.74 | $9.78 | $9.60 | $9.76 | $6.45 | 3,288,600 |
| 2016-06-17 | $9.69 | $9.78 | $9.65 | $9.74 | $6.44 | 4,422,490 |
| 2016-06-16 | $9.77 | $9.83 | $9.60 | $9.65 | $6.38 | 4,187,300 |
| 2016-06-15 | $9.39 | $9.85 | $9.34 | $9.81 | $6.49 | 7,616,930 |
| 2016-06-14 | $9.47 | $9.55 | $9.36 | $9.41 | $6.22 | 3,504,750 |
| 2016-06-13 | $9.75 | $9.76 | $9.47 | $9.47 | $6.26 | 4,352,460 |
| 2016-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $6.48 | 0 |
| 2016-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $6.48 | 0 |
| 2016-06-08 | $9.78 | $9.85 | $9.67 | $9.80 | $6.48 | 3,642,830 |
| 2016-06-07 | $9.74 | $9.79 | $9.70 | $9.78 | $6.47 | 3,494,770 |
| 2016-06-06 | $9.87 | $9.89 | $9.71 | $9.75 | $6.45 | 4,316,480 |
| 2016-06-03 | $9.78 | $9.88 | $9.74 | $9.82 | $6.49 | 4,491,240 |
| 2016-06-02 | $9.77 | $9.85 | $9.70 | $9.78 | $6.47 | 4,286,670 |
| 2016-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $6.41 | 0 |
| 2016-05-31 | $9.41 | $9.72 | $9.41 | $9.70 | $6.41 | 6,937,330 |
| 2016-05-30 | $9.38 | $9.48 | $9.33 | $9.39 | $6.21 | 2,272,930 |
| 2016-05-27 | $9.43 | $9.54 | $9.27 | $9.45 | $6.25 | 4,372,920 |
| 2016-05-26 | $9.48 | $9.50 | $9.25 | $9.45 | $6.25 | 3,374,850 |
| 2016-05-25 | $9.43 | $9.53 | $9.41 | $9.49 | $6.27 | 4,203,690 |
| 2016-05-24 | $9.43 | $9.43 | $9.24 | $9.41 | $6.22 | 4,076,040 |
| 2016-05-23 | $9.38 | $9.50 | $9.36 | $9.44 | $6.24 | 3,566,380 |
| 2016-05-20 | $9.20 | $9.40 | $9.17 | $9.39 | $6.21 | 3,214,490 |
| 2016-05-19 | $9.27 | $9.42 | $9.23 | $9.29 | $6.14 | 2,940,770 |
| 2016-05-18 | $9.44 | $9.48 | $9.16 | $9.25 | $6.12 | 4,940,010 |
| 2016-05-17 | $9.58 | $9.61 | $9.41 | $9.51 | $6.29 | 3,600,480 |
| 2016-05-16 | $9.43 | $9.58 | $9.36 | $9.57 | $6.33 | 3,558,600 |
| 2016-05-13 | $9.56 | $9.68 | $9.44 | $9.50 | $6.28 | 2,923,320 |
| 2016-05-12 | $9.43 | $9.65 | $9.27 | $9.61 | $6.35 | 4,152,480 |
| 2016-05-11 | $9.64 | $9.67 | $9.55 | $9.56 | $6.32 | 4,130,340 |
| 2016-05-10 | $9.63 | $9.70 | $9.53 | $9.57 | $6.33 | 4,592,780 |
| 2016-05-09 | $10.00 | $10.03 | $9.52 | $9.63 | $6.37 | 8,145,640 |
| 2016-05-06 | $10.48 | $10.49 | $10.04 | $10.06 | $6.65 | 6,752,270 |
| 2016-05-05 | $10.39 | $10.50 | $10.31 | $10.49 | $6.94 | 5,179,920 |
| 2016-05-04 | $10.43 | $10.49 | $10.34 | $10.42 | $6.89 | 5,151,610 |
| 2016-05-03 | $10.16 | $10.46 | $10.03 | $10.44 | $6.90 | 7,284,780 |
| 2016-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $6.70 | 0 |
| 2016-04-29 | $10.09 | $10.21 | $10.05 | $10.14 | $6.70 | 2,703,000 |
| 2016-04-28 | $10.25 | $10.28 | $9.98 | $10.12 | $6.69 | 4,202,210 |
| 2016-04-27 | $10.21 | $10.26 | $10.12 | $10.25 | $6.78 | 4,698,040 |
| 2016-04-26 | $10.11 | $10.26 | $10.07 | $10.18 | $6.73 | 4,100,220 |
| 2016-04-25 | $9.95 | $10.24 | $9.90 | $10.17 | $6.72 | 6,050,820 |
| 2016-04-22 | $9.97 | $10.06 | $9.81 | $9.99 | $6.60 | 4,158,260 |
| 2016-04-21 | $10.03 | $10.17 | $9.92 | $9.97 | $6.59 | 5,042,980 |
| 2016-04-20 | $10.55 | $10.59 | $9.78 | $10.00 | $6.61 | 9,707,830 |
| 2016-04-19 | $10.59 | $10.64 | $10.40 | $10.53 | $6.96 | 5,708,310 |
| 2016-04-18 | $10.66 | $10.67 | $10.47 | $10.57 | $6.99 | 5,273,270 |
| 2016-04-15 | $10.80 | $10.85 | $10.66 | $10.72 | $7.09 | 7,136,520 |
| 2016-04-14 | $10.60 | $10.91 | $10.60 | $10.84 | $7.17 | 11,981,500 |
| 2016-04-13 | $10.50 | $10.75 | $10.50 | $10.57 | $6.99 | 13,488,000 |
| 2016-04-12 | $10.55 | $10.60 | $10.28 | $10.50 | $6.94 | 6,887,490 |
| 2016-04-11 | $10.35 | $10.64 | $10.35 | $10.60 | $7.01 | 11,053,020 |
| 2016-04-08 | $10.25 | $10.40 | $10.17 | $10.28 | $6.80 | 5,942,470 |
| 2016-04-07 | $10.53 | $10.58 | $10.25 | $10.26 | $6.78 | 6,763,030 |
| 2016-04-06 | $10.61 | $10.61 | $10.39 | $10.50 | $6.94 | 6,674,770 |
| 2016-04-05 | $10.36 | $10.61 | $10.28 | $10.59 | $7.00 | 8,866,830 |
| 2016-04-04 | $10.33 | $10.33 | $10.33 | $10.33 | $6.83 | 0 |
| 2016-04-01 | $10.42 | $10.44 | $10.10 | $10.33 | $6.83 | 6,380,010 |
| 2016-03-31 | $10.35 | $10.41 | $10.23 | $10.34 | $6.84 | 4,875,840 |
| 2016-03-30 | $10.00 | $10.33 | $10.00 | $10.30 | $6.81 | 6,281,570 |
| 2016-03-29 | $10.10 | $10.15 | $9.84 | $9.95 | $6.58 | 4,662,700 |
| 2016-03-28 | $10.19 | $10.32 | $10.05 | $10.11 | $6.68 | 6,092,960 |
| 2016-03-25 | $10.02 | $10.25 | $10.02 | $10.14 | $6.70 | 5,532,400 |
| 2016-03-24 | $10.22 | $10.25 | $10.04 | $10.06 | $6.65 | 9,418,010 |
| 2016-03-23 | $10.30 | $10.40 | $10.01 | $10.28 | $6.80 | 7,237,570 |
| 2016-03-22 | $10.45 | $10.45 | $10.30 | $10.34 | $6.84 | 6,554,110 |
| 2016-03-21 | $10.36 | $10.54 | $10.26 | $10.50 | $6.94 | 11,836,680 |
| 2016-03-18 | $10.09 | $10.39 | $10.04 | $10.35 | $6.84 | 11,595,190 |
| 2016-03-17 | $10.01 | $10.25 | $9.82 | $10.15 | $6.71 | 14,571,910 |
| 2016-03-16 | $9.80 | $10.49 | $9.68 | $9.99 | $6.60 | 15,464,850 |
| 2016-03-15 | $9.77 | $9.96 | $9.67 | $9.79 | $6.47 | 7,411,790 |
| 2016-03-14 | $9.35 | $9.83 | $9.34 | $9.81 | $6.49 | 9,879,590 |
| 2016-03-11 | $9.12 | $9.32 | $9.12 | $9.26 | $6.12 | 3,065,060 |
| 2016-03-10 | $9.35 | $9.42 | $9.20 | $9.21 | $6.09 | 3,166,030 |
| 2016-03-09 | $9.40 | $9.47 | $9.22 | $9.32 | $6.16 | 3,570,780 |
| 2016-03-08 | $9.65 | $9.69 | $9.19 | $9.54 | $6.31 | 6,108,010 |
| 2016-03-07 | $9.47 | $9.75 | $9.47 | $9.65 | $6.38 | 5,978,850 |
| 2016-03-04 | $9.58 | $9.80 | $9.31 | $9.38 | $6.20 | 7,975,000 |
| 2016-03-03 | $9.54 | $9.85 | $9.48 | $9.59 | $6.34 | 6,885,580 |
| 2016-03-02 | $9.14 | $9.62 | $9.09 | $9.55 | $6.31 | 7,883,610 |
| 2016-03-01 | $9.05 | $9.20 | $8.90 | $9.12 | $6.03 | 4,423,610 |
| 2016-02-29 | $9.38 | $9.40 | $8.80 | $8.97 | $5.93 | 5,138,220 |
| 2016-02-26 | $9.43 | $9.59 | $9.25 | $9.39 | $6.21 | 4,393,130 |
| 2016-02-25 | $10.33 | $10.33 | $9.28 | $9.30 | $6.15 | 7,680,770 |
| 2016-02-24 | $10.31 | $10.42 | $10.14 | $10.31 | $6.82 | 4,549,780 |
| 2016-02-23 | $10.40 | $10.42 | $10.18 | $10.30 | $6.81 | 4,322,160 |
| 2016-02-22 | $10.21 | $10.50 | $10.21 | $10.47 | $6.92 | 5,160,280 |
| 2016-02-19 | $10.06 | $10.33 | $10.06 | $10.20 | $6.74 | 4,559,070 |
| 2016-02-18 | $10.11 | $10.38 | $10.03 | $10.18 | $6.73 | 8,073,190 |
| 2016-02-17 | $9.95 | $10.15 | $9.78 | $10.06 | $6.65 | 4,331,820 |
| 2016-02-16 | $9.40 | $10.08 | $9.39 | $9.99 | $6.60 | 7,670,640 |
| 2016-02-15 | $9.23 | $9.42 | $9.17 | $9.37 | $6.20 | 3,042,510 |
| 2016-02-12 | $9.51 | $9.51 | $9.51 | $9.51 | $6.29 | 0 |
| 2016-02-11 | $9.51 | $9.51 | $9.51 | $9.51 | $6.29 | 0 |
| 2016-02-10 | $9.51 | $9.51 | $9.51 | $9.51 | $6.29 | 0 |
| 2016-02-09 | $9.51 | $9.51 | $9.51 | $9.51 | $6.29 | 0 |
| 2016-02-08 | $9.51 | $9.51 | $9.51 | $9.51 | $6.29 | 0 |
| 2016-02-05 | $9.64 | $9.65 | $9.50 | $9.51 | $6.29 | 2,578,540 |
| 2016-02-04 | $9.53 | $9.65 | $9.47 | $9.60 | $6.35 | 4,127,660 |
| 2016-02-03 | $9.35 | $9.47 | $9.22 | $9.43 | $6.23 | 3,607,100 |
| 2016-02-02 | $9.17 | $9.50 | $9.16 | $9.49 | $6.27 | 4,805,880 |
| 2016-02-01 | $9.38 | $9.44 | $9.01 | $9.20 | $6.08 | 4,469,010 |
| 2016-01-29 | $9.08 | $9.48 | $8.98 | $9.34 | $6.18 | 5,429,260 |
| 2016-01-28 | $9.21 | $9.47 | $8.93 | $9.03 | $5.97 | 4,528,880 |
| 2016-01-27 | $9.55 | $9.65 | $8.93 | $9.34 | $6.18 | 5,411,700 |
| 2016-01-26 | $10.35 | $10.35 | $9.40 | $9.45 | $6.25 | 6,186,570 |
| 2016-01-25 | $10.38 | $10.53 | $10.30 | $10.40 | $6.88 | 2,987,300 |
| 2016-01-22 | $10.19 | $10.37 | $10.03 | $10.36 | $6.85 | 3,664,800 |
| 2016-01-21 | $10.21 | $10.48 | $10.00 | $10.03 | $6.63 | 5,642,380 |
| 2016-01-20 | $10.44 | $10.55 | $10.21 | $10.35 | $6.84 | 4,028,960 |
| 2016-01-19 | $10.10 | $10.48 | $10.05 | $10.44 | $6.90 | 4,819,660 |
| 2016-01-18 | $9.80 | $10.30 | $9.79 | $10.08 | $6.66 | 4,066,740 |
| 2016-01-15 | $10.59 | $10.65 | $9.95 | $10.02 | $6.62 | 5,400,400 |
| 2016-01-14 | $10.09 | $10.75 | $10.05 | $10.62 | $7.02 | 5,162,000 |
| 2016-01-13 | $10.88 | $10.96 | $10.37 | $10.38 | $6.86 | 4,630,720 |
| 2016-01-12 | $10.79 | $10.98 | $10.62 | $10.80 | $7.14 | 5,576,870 |
| 2016-01-11 | $11.72 | $11.90 | $10.76 | $10.76 | $7.11 | 8,525,710 |
| 2016-01-08 | $11.95 | $12.12 | $11.47 | $11.96 | $7.91 | 10,135,320 |
| 2016-01-07 | $12.18 | $12.27 | $11.47 | $11.52 | $7.62 | 2,180,600 |
| 2016-01-06 | $12.28 | $12.48 | $12.13 | $12.38 | $8.19 | 5,656,760 |
| 2016-01-05 | $11.38 | $12.47 | $11.38 | $12.23 | $8.09 | 12,422,560 |
| 2016-01-04 | $13.32 | $13.39 | $12.02 | $12.02 | $7.95 | 6,187,100 |
| 2016-01-01 | $13.35 | $13.35 | $13.35 | $13.35 | $8.83 | 0 |
| 2015-12-31 | $13.56 | $13.59 | $13.31 | $13.35 | $8.83 | 5,631,100 |
| 2015-12-30 | $13.54 | $13.63 | $13.44 | $13.51 | $8.93 | 6,873,530 |
| 2015-12-29 | $13.33 | $13.53 | $13.33 | $13.49 | $8.92 | 5,426,280 |
| 2015-12-28 | $13.85 | $14.09 | $13.33 | $13.38 | $8.85 | 13,987,480 |
| 2015-12-25 | $13.90 | $13.90 | $13.73 | $13.78 | $9.11 | 7,131,560 |
| 2015-12-24 | $13.73 | $13.89 | $13.63 | $13.83 | $9.14 | 9,662,150 |
| 2015-12-23 | $13.75 | $13.93 | $13.64 | $13.70 | $9.06 | 12,912,180 |
| 2015-12-22 | $13.82 | $13.88 | $13.57 | $13.73 | $9.08 | 15,126,000 |
| 2015-12-21 | $14.19 | $14.19 | $13.67 | $13.85 | $9.16 | 22,598,020 |
| 2015-12-18 | $13.75 | $14.30 | $13.56 | $14.22 | $9.40 | 22,467,170 |
| 2015-12-17 | $13.53 | $13.72 | $13.50 | $13.71 | $9.06 | 13,165,130 |
| 2015-12-16 | $13.11 | $13.50 | $13.07 | $13.43 | $8.88 | 9,804,970 |
| 2015-12-15 | $13.10 | $13.29 | $13.00 | $13.03 | $8.61 | 6,910,910 |
| 2015-12-14 | $12.63 | $13.12 | $12.52 | $13.10 | $8.66 | 5,750,620 |
| 2015-12-11 | $12.78 | $13.03 | $12.59 | $12.82 | $8.48 | 7,756,570 |
| 2015-12-10 | $13.36 | $13.40 | $12.72 | $12.77 | $8.44 | 12,345,970 |
| 2015-12-09 | $13.59 | $13.67 | $13.21 | $13.30 | $8.79 | 10,090,600 |
| 2015-12-08 | $13.52 | $13.88 | $13.36 | $13.68 | $9.04 | 11,767,710 |
| 2015-12-07 | $13.58 | $13.75 | $13.42 | $13.57 | $8.97 | 11,052,400 |
| 2015-12-04 | $13.91 | $13.95 | $13.43 | $13.57 | $8.97 | 14,782,500 |
| 2015-12-03 | $13.91 | $14.09 | $13.68 | $14.06 | $9.30 | 17,658,930 |
| 2015-12-02 | $13.82 | $14.13 | $13.38 | $13.99 | $9.25 | 19,962,660 |
| 2015-12-01 | $14.19 | $14.35 | $13.71 | $13.83 | $9.14 | 27,870,730 |
| 2015-11-30 | $14.30 | $14.50 | $13.40 | $14.45 | $9.55 | 42,749,780 |
| 2015-11-27 | $13.36 | $14.58 | $13.25 | $13.79 | $9.12 | 42,198,760 |
| 2015-11-26 | $13.15 | $13.97 | $13.08 | $13.45 | $8.89 | 28,313,550 |
| 2015-11-25 | $12.66 | $13.14 | $12.60 | $13.10 | $8.66 | 15,044,720 |
| 2015-11-24 | $12.78 | $12.88 | $12.51 | $12.73 | $8.42 | 10,490,090 |
| 2015-11-23 | $12.99 | $13.29 | $12.80 | $12.87 | $8.51 | 11,416,590 |
| 2015-11-20 | $12.91 | $13.10 | $12.89 | $12.95 | $8.56 | 10,701,640 |
| 2015-11-19 | $12.71 | $12.95 | $12.70 | $12.94 | $8.56 | 7,393,500 |
| 2015-11-18 | $13.08 | $13.10 | $12.65 | $12.72 | $8.41 | 10,909,670 |
| 2015-11-17 | $13.03 | $13.34 | $12.91 | $12.93 | $8.55 | 17,369,750 |
| 2015-11-16 | $12.60 | $13.01 | $12.55 | $13.00 | $8.60 | 9,750,800 |
| 2015-11-13 | $12.80 | $13.10 | $12.69 | $12.91 | $8.54 | 13,250,500 |
| 2015-11-12 | $13.30 | $13.30 | $12.76 | $12.91 | $8.54 | 15,272,810 |
| 2015-11-11 | $12.88 | $13.19 | $12.80 | $13.17 | $8.71 | 14,361,040 |
| 2015-11-10 | $12.88 | $13.10 | $12.73 | $12.90 | $8.53 | 15,266,500 |
| 2015-11-09 | $12.78 | $13.14 | $12.53 | $13.04 | $8.62 | 19,042,810 |
| 2015-11-06 | $12.78 | $12.98 | $12.64 | $12.94 | $8.56 | 15,296,610 |
| 2015-11-05 | $12.58 | $12.96 | $12.50 | $12.69 | $8.39 | 18,288,540 |
| 2015-11-04 | $12.02 | $12.63 | $12.02 | $12.62 | $8.34 | 13,988,710 |
| 2015-11-03 | $11.98 | $12.11 | $11.83 | $11.98 | $7.92 | 6,141,650 |
| 2015-11-02 | $12.31 | $12.38 | $11.85 | $11.92 | $7.88 | 12,003,700 |
| 2015-10-30 | $12.73 | $12.92 | $12.36 | $12.58 | $8.32 | 15,528,510 |
| 2015-10-29 | $12.58 | $13.56 | $12.55 | $13.00 | $8.60 | 22,538,500 |
| 2015-10-28 | $12.58 | $12.85 | $12.19 | $12.33 | $8.15 | 12,025,220 |
| 2015-10-27 | $12.70 | $12.73 | $11.93 | $12.58 | $8.32 | 18,833,630 |
| 2015-10-26 | $12.25 | $13.19 | $12.05 | $12.87 | $8.51 | 27,294,980 |
| 2015-10-23 | $11.79 | $12.10 | $11.57 | $12.04 | $7.96 | 14,553,710 |
| 2015-10-22 | $11.34 | $11.72 | $11.15 | $11.67 | $7.72 | 10,217,260 |
| 2015-10-21 | $12.33 | $12.40 | $11.23 | $11.36 | $7.51 | 18,705,390 |
| 2015-10-20 | $11.81 | $12.32 | $11.79 | $12.24 | $8.09 | 12,642,310 |
| 2015-10-19 | $11.76 | $11.97 | $11.60 | $11.86 | $7.84 | 12,348,970 |
| 2015-10-16 | $11.75 | $11.79 | $11.46 | $11.72 | $7.75 | 12,514,360 |
| 2015-10-15 | $11.16 | $11.66 | $11.16 | $11.62 | $7.68 | 10,358,650 |
| 2015-10-14 | $11.45 | $11.52 | $11.21 | $11.21 | $7.41 | 8,615,080 |
| 2015-10-13 | $11.39 | $11.58 | $11.31 | $11.52 | $7.62 | 9,502,550 |
| 2015-10-12 | $11.01 | $11.59 | $11.00 | $11.49 | $7.60 | 13,488,010 |
| 2015-10-09 | $10.75 | $11.04 | $10.68 | $10.95 | $7.24 | 9,740,640 |
| 2015-10-08 | $10.75 | $10.88 | $10.62 | $10.76 | $7.11 | 5,849,010 |
| 2015-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $6.84 | 0 |
| 2015-10-06 | $10.35 | $10.35 | $10.35 | $10.35 | $6.84 | 0 |
| 2015-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $6.84 | 0 |
| 2015-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $6.84 | 0 |
| 2015-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $6.84 | 0 |
| 2015-09-30 | $10.37 | $10.48 | $10.27 | $10.35 | $6.84 | 2,182,730 |
| 2015-09-29 | $10.20 | $10.39 | $10.17 | $10.26 | $6.78 | 3,081,270 |
| 2015-09-28 | $10.40 | $10.58 | $10.19 | $10.45 | $6.91 | 3,191,270 |
| 2015-09-25 | $10.68 | $10.81 | $10.15 | $10.30 | $6.81 | 5,474,240 |
| 2015-09-24 | $10.60 | $10.80 | $10.56 | $10.75 | $7.11 | 4,611,990 |
| 2015-09-23 | $10.71 | $10.93 | $10.52 | $10.59 | $7.00 | 7,669,030 |
| 2015-09-22 | $11.20 | $11.20 | $10.87 | $11.03 | $7.29 | 10,207,810 |
| 2015-09-21 | $10.50 | $11.16 | $10.50 | $11.11 | $7.35 | 7,047,060 |
| 2015-09-18 | $10.70 | $10.82 | $10.55 | $10.68 | $7.06 | 4,929,060 |
| 2015-09-17 | $10.69 | $11.19 | $10.50 | $10.51 | $6.95 | 9,089,080 |
| 2015-09-16 | $9.99 | $10.81 | $9.88 | $10.79 | $7.13 | 9,018,800 |
| 2015-09-15 | $10.10 | $10.48 | $9.80 | $9.83 | $6.50 | 6,874,610 |
| 2015-09-14 | $11.56 | $11.68 | $10.21 | $10.29 | $6.80 | 11,093,040 |
| 2015-09-11 | $11.19 | $11.55 | $11.07 | $11.34 | $7.50 | 6,314,420 |
| 2015-09-10 | $11.19 | $11.61 | $11.10 | $11.19 | $7.40 | 7,656,770 |
| 2015-09-09 | $11.39 | $12.00 | $11.20 | $11.64 | $7.70 | 13,095,830 |
| 2015-09-08 | $10.60 | $11.45 | $10.01 | $11.38 | $7.52 | 12,059,300 |
| 2015-09-07 | $10.50 | $11.15 | $10.50 | $10.69 | $7.07 | 12,919,490 |
| 2015-09-04 | $10.32 | $10.32 | $10.32 | $10.32 | $6.82 | 0 |
| 2015-09-03 | $10.32 | $10.32 | $10.32 | $10.32 | $6.82 | 0 |
| 2015-09-02 | $9.68 | $10.44 | $9.50 | $10.32 | $6.82 | 15,566,390 |
| 2015-09-01 | $10.65 | $10.69 | $9.88 | $9.92 | $6.56 | 10,373,730 |
| 2015-08-31 | $11.30 | $11.30 | $10.65 | $10.71 | $7.08 | 10,106,080 |
| 2015-08-28 | $10.80 | $11.38 | $10.60 | $11.34 | $7.50 | 13,770,700 |
| 2015-08-27 | $10.21 | $10.80 | $9.98 | $10.57 | $6.99 | 11,584,540 |
| 2015-08-26 | $10.60 | $10.89 | $9.84 | $9.99 | $6.60 | 16,173,090 |
| 2015-08-25 | $10.50 | $10.95 | $10.49 | $10.49 | $6.94 | 24,126,500 |
| 2015-08-24 | $12.12 | $12.36 | $11.66 | $11.66 | $7.71 | 12,300,490 |
| 2015-08-21 | $14.00 | $14.10 | $12.82 | $12.96 | $8.57 | 11,509,070 |
Anhui Heli CompanyLtd (600761) News Headlines
Recent Anhui Heli CompanyLtd (600761) News
Similar Companies to Anhui Heli CompanyLtd (600761) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |