Anhui Leimingkehua Company Ltd (600985) Exchange: SHG
Data as of Oct. 10, 2025
$12.03 ($-0.10) -0.82%
Anhui Leimingkehua Company Ltd - Daily Information
Click for more stock information on Anhui Leimingkehua Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $12.11 |
| Previous Close | $12.03 |
| High | $12.19 |
| Low | $11.98 |
| Adjusted Open | $12.11 |
| Previous Adjusted Close | $12.03 |
| Adjusted High | $12.19 |
| Adjusted Low | $11.98 |
About Anhui Leimingkehua Company Ltd (600985)
Anhui Leimingkehua Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of civil explosive products. The Company’s main products include dynamites and industrial detonators, including water gel explosives, emulsion explosives, detonator and others. The Company also involves in the provision of explosive services. It operates its businesses primarily in domestic market.
Invest in Anhui Leimingkehua Company Ltd (600985)
Historical Stock Data for Anhui Leimingkehua Company Ltd (600985)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $12.11 | $12.19 | $11.98 | $12.03 | $12.03 | 23,222,780 |
| 2025-09-11 | $12.08 | $12.16 | $11.98 | $12.13 | $12.13 | 14,805,980 |
| 2025-09-10 | $12.28 | $12.29 | $12.03 | $12.06 | $12.06 | 14,318,200 |
| 2025-09-09 | $12.20 | $12.34 | $12.13 | $12.30 | $12.30 | 17,666,340 |
| 2025-09-08 | $11.98 | $12.27 | $11.91 | $12.23 | $12.23 | 17,613,900 |
| 2025-09-05 | $12.05 | $12.10 | $11.82 | $12.02 | $12.02 | 19,424,090 |
| 2025-09-04 | $11.94 | $12.01 | $11.85 | $11.99 | $11.99 | 11,477,530 |
| 2025-09-03 | $12.14 | $12.20 | $11.96 | $11.99 | $11.99 | 11,457,320 |
| 2025-09-02 | $12.29 | $12.41 | $12.10 | $12.13 | $12.13 | 20,028,030 |
| 2025-09-01 | $12.40 | $12.52 | $12.20 | $12.29 | $12.29 | 23,863,830 |
| 2025-08-29 | $12.40 | $12.67 | $12.39 | $12.46 | $12.46 | 15,506,880 |
| 2025-08-28 | $12.59 | $12.70 | $12.28 | $12.44 | $12.44 | 23,507,340 |
| 2025-08-27 | $13.04 | $13.09 | $12.55 | $12.65 | $12.65 | 31,269,620 |
| 2025-08-26 | $13.28 | $13.28 | $13.10 | $13.11 | $13.11 | 14,441,930 |
| 2025-08-25 | $13.30 | $13.40 | $13.19 | $13.30 | $13.30 | 25,355,920 |
| 2025-08-22 | $13.12 | $13.19 | $13.05 | $13.19 | $13.19 | 18,266,350 |
| 2025-08-21 | $13.04 | $13.36 | $12.99 | $13.15 | $13.15 | 21,481,260 |
| 2025-08-20 | $13.00 | $13.06 | $12.94 | $13.04 | $13.04 | 11,181,890 |
| 2025-08-19 | $13.10 | $13.22 | $12.97 | $13.10 | $13.10 | 16,636,560 |
| 2025-08-18 | $13.32 | $13.38 | $12.92 | $13.18 | $13.18 | 30,104,660 |
| 2025-08-15 | $12.96 | $13.27 | $12.92 | $13.27 | $13.27 | 16,986,100 |
| 2025-08-14 | $13.11 | $13.17 | $12.96 | $12.96 | $12.96 | 15,531,800 |
| 2025-08-13 | $13.19 | $13.30 | $13.12 | $13.20 | $13.20 | 17,297,970 |
| 2025-08-12 | $12.94 | $13.38 | $12.90 | $13.24 | $13.24 | 31,814,500 |
| 2025-08-11 | $12.89 | $12.98 | $12.80 | $12.88 | $12.88 | 14,312,900 |
| 2025-08-08 | $12.84 | $12.95 | $12.73 | $12.85 | $12.85 | 11,549,900 |
| 2025-08-07 | $12.87 | $13.05 | $12.63 | $12.90 | $12.90 | 17,105,430 |
| 2025-08-06 | $12.55 | $12.95 | $12.52 | $12.89 | $12.89 | 25,561,570 |
| 2025-08-05 | $12.36 | $12.70 | $12.30 | $12.63 | $12.63 | 19,970,950 |
| 2025-08-04 | $12.35 | $12.44 | $12.21 | $12.38 | $12.38 | 14,566,090 |
| 2025-08-01 | $12.32 | $12.48 | $12.28 | $12.38 | $12.38 | 16,892,440 |
| 2025-07-31 | $12.83 | $12.89 | $12.26 | $12.29 | $12.29 | 39,743,460 |
| 2025-07-30 | $13.03 | $13.40 | $12.86 | $12.93 | $12.93 | 30,048,690 |
| 2025-07-29 | $12.76 | $13.01 | $12.52 | $12.97 | $12.97 | 30,949,160 |
| 2025-07-28 | $12.87 | $12.94 | $12.62 | $12.73 | $12.73 | 35,428,870 |
| 2025-07-25 | $13.56 | $13.64 | $13.20 | $13.27 | $13.27 | 33,769,520 |
| 2025-07-24 | $13.20 | $13.64 | $12.85 | $13.60 | $13.60 | 61,135,770 |
| 2025-07-23 | $13.58 | $13.80 | $13.20 | $13.25 | $13.25 | 95,328,220 |
| 2025-07-22 | $12.12 | $13.18 | $12.02 | $13.18 | $13.18 | 114,443,300 |
| 2025-07-21 | $11.64 | $12.03 | $11.61 | $11.98 | $11.98 | 34,435,120 |
| 2025-07-18 | $11.39 | $11.70 | $11.39 | $11.52 | $11.52 | 29,992,140 |
| 2025-07-17 | $11.29 | $11.35 | $11.27 | $11.31 | $11.31 | 9,838,900 |
| 2025-07-16 | $11.21 | $11.35 | $11.21 | $11.29 | $11.29 | 14,824,760 |
| 2025-07-15 | $11.51 | $11.56 | $11.22 | $11.23 | $11.23 | 43,043,390 |
| 2025-07-14 | $11.89 | $11.94 | $11.78 | $11.81 | $11.81 | 14,251,280 |
| 2025-07-11 | $11.89 | $12.00 | $11.77 | $11.89 | $11.89 | 26,828,930 |
| 2025-07-10 | $11.54 | $11.83 | $11.53 | $11.82 | $11.82 | 28,842,100 |
| 2025-07-09 | $11.50 | $11.58 | $11.50 | $11.54 | $11.54 | 13,988,250 |
| 2025-07-08 | $11.45 | $11.54 | $11.43 | $11.52 | $11.52 | 11,108,200 |
| 2025-07-07 | $11.47 | $11.49 | $11.38 | $11.47 | $11.47 | 11,765,860 |
| 2025-07-04 | $11.55 | $11.61 | $11.45 | $11.47 | $11.47 | 18,979,800 |
| 2025-07-03 | $11.46 | $11.64 | $11.45 | $11.53 | $11.53 | 13,979,860 |
| 2025-07-02 | $11.33 | $11.51 | $11.31 | $11.51 | $11.51 | 20,314,440 |
| 2025-06-30 | $11.39 | $11.42 | $11.31 | $11.34 | $11.34 | 12,306,030 |
| 2025-06-27 | $11.27 | $11.44 | $11.27 | $11.37 | $11.37 | 20,038,580 |
| 2025-06-26 | $11.29 | $11.36 | $11.24 | $11.25 | $11.25 | 15,811,620 |
| 2025-06-25 | $11.25 | $11.30 | $11.20 | $11.30 | $11.30 | 16,041,230 |
| 2025-06-24 | $11.28 | $11.28 | $11.19 | $11.25 | $11.25 | 18,837,070 |
| 2025-06-23 | $11.24 | $11.31 | $11.21 | $11.28 | $11.28 | 13,589,350 |
| 2025-06-20 | $11.44 | $11.48 | $11.22 | $11.25 | $11.25 | 18,269,360 |
| 2025-06-19 | $11.45 | $11.48 | $11.34 | $11.44 | $11.44 | 10,984,400 |
| 2025-06-18 | $11.67 | $11.68 | $11.38 | $11.47 | $11.47 | 17,906,160 |
| 2025-06-17 | $11.87 | $11.91 | $11.61 | $11.64 | $11.64 | 19,598,310 |
| 2025-06-13 | $12.02 | $12.06 | $11.78 | $11.90 | $11.90 | 38,312,980 |
| 2025-06-12 | $12.78 | $12.86 | $12.72 | $12.73 | $12.73 | 18,269,100 |
| 2025-06-11 | $12.73 | $12.90 | $12.70 | $12.80 | $12.80 | 16,758,000 |
| 2025-06-10 | $12.72 | $12.83 | $12.60 | $12.75 | $12.75 | 13,775,090 |
| 2025-06-09 | $12.76 | $12.84 | $12.65 | $12.75 | $12.75 | 11,388,700 |
| 2025-06-06 | $12.72 | $12.94 | $12.67 | $12.76 | $12.76 | 21,728,500 |
| 2025-06-05 | $12.53 | $12.65 | $12.53 | $12.64 | $12.64 | 13,757,740 |
| 2025-06-04 | $12.35 | $12.56 | $12.28 | $12.55 | $12.55 | 17,322,450 |
| 2025-06-03 | $12.42 | $12.42 | $12.27 | $12.35 | $12.35 | 14,099,550 |
| 2025-05-30 | $12.34 | $12.51 | $12.33 | $12.43 | $12.43 | 12,562,940 |
| 2025-05-29 | $12.27 | $12.39 | $12.22 | $12.37 | $12.37 | 11,073,000 |
| 2025-05-28 | $12.21 | $12.30 | $12.15 | $12.28 | $12.28 | 10,744,250 |
| 2025-05-27 | $12.44 | $12.45 | $12.17 | $12.22 | $12.22 | 13,759,800 |
| 2025-05-26 | $12.37 | $12.48 | $12.28 | $12.47 | $12.47 | 11,260,170 |
| 2025-05-23 | $12.39 | $12.49 | $12.36 | $12.37 | $12.37 | 10,584,080 |
| 2025-05-22 | $12.50 | $12.55 | $12.35 | $12.38 | $12.38 | 12,496,670 |
| 2025-05-21 | $12.28 | $12.55 | $12.27 | $12.46 | $12.46 | 23,690,570 |
| 2025-05-20 | $12.24 | $12.31 | $12.20 | $12.28 | $12.28 | 9,887,270 |
| 2025-05-19 | $12.16 | $12.24 | $12.13 | $12.23 | $12.23 | 8,811,860 |
| 2025-05-16 | $12.23 | $12.30 | $12.12 | $12.15 | $12.15 | 12,521,850 |
| 2025-05-15 | $12.27 | $12.42 | $12.23 | $12.25 | $12.25 | 18,853,900 |
| 2025-05-14 | $12.09 | $12.30 | $12.04 | $12.29 | $12.29 | 21,348,580 |
| 2025-05-13 | $12.10 | $12.18 | $12.07 | $12.09 | $12.09 | 16,431,430 |
| 2025-05-12 | $12.00 | $12.08 | $11.93 | $12.08 | $12.08 | 17,749,110 |
| 2025-05-09 | $12.12 | $12.13 | $11.96 | $11.99 | $11.99 | 14,194,670 |
| 2025-05-08 | $12.20 | $12.21 | $12.05 | $12.12 | $12.12 | 16,996,600 |
| 2025-05-07 | $12.19 | $12.23 | $12.11 | $12.22 | $12.22 | 14,798,810 |
| 2025-05-06 | $11.87 | $12.19 | $11.85 | $12.18 | $12.18 | 23,026,490 |
| 2025-04-30 | $11.82 | $11.94 | $11.76 | $11.86 | $11.86 | 17,945,880 |
| 2025-04-29 | $11.92 | $12.01 | $11.88 | $11.93 | $11.93 | 9,990,240 |
| 2025-04-28 | $12.08 | $12.11 | $11.93 | $11.97 | $11.97 | 17,128,230 |
| 2025-04-25 | $12.18 | $12.19 | $12.05 | $12.16 | $12.16 | 15,826,240 |
| 2025-04-24 | $12.28 | $12.41 | $12.18 | $12.22 | $12.22 | 20,375,780 |
| 2025-04-23 | $12.45 | $12.48 | $12.26 | $12.28 | $12.28 | 19,690,820 |
| 2025-04-22 | $12.46 | $12.52 | $12.41 | $12.42 | $12.42 | 11,292,160 |
| 2025-04-21 | $12.57 | $12.57 | $12.44 | $12.46 | $12.46 | 12,780,830 |
| 2025-04-18 | $12.57 | $12.67 | $12.51 | $12.54 | $12.54 | 9,578,410 |
| 2025-04-17 | $12.55 | $12.65 | $12.50 | $12.61 | $12.61 | 6,288,600 |
| 2025-04-16 | $12.49 | $12.64 | $12.46 | $12.59 | $12.59 | 11,286,790 |
| 2025-04-15 | $12.49 | $12.60 | $12.36 | $12.52 | $12.52 | 12,695,270 |
| 2025-04-14 | $12.32 | $12.48 | $12.32 | $12.48 | $12.48 | 15,254,350 |
| 2025-04-11 | $12.32 | $12.35 | $12.23 | $12.26 | $12.26 | 12,517,300 |
| 2025-04-10 | $12.40 | $12.47 | $12.32 | $12.35 | $12.35 | 18,252,420 |
| 2025-04-09 | $12.33 | $12.33 | $12.07 | $12.27 | $12.27 | 23,012,550 |
| 2025-04-08 | $12.08 | $12.48 | $12.08 | $12.46 | $12.46 | 21,718,580 |
| 2025-04-07 | $12.80 | $12.80 | $11.93 | $12.06 | $12.06 | 31,796,740 |
| 2025-04-03 | $13.18 | $13.29 | $13.12 | $13.26 | $13.26 | 10,045,410 |
| 2025-04-02 | $13.24 | $13.28 | $13.17 | $13.24 | $13.24 | 8,875,920 |
| 2025-04-01 | $13.05 | $13.31 | $13.05 | $13.26 | $13.26 | 16,999,620 |
| 2025-03-31 | $13.18 | $13.27 | $13.02 | $13.05 | $13.05 | 24,813,860 |
| 2025-03-28 | $13.72 | $13.72 | $13.27 | $13.27 | $13.27 | 46,108,050 |
| 2025-03-27 | $13.91 | $13.97 | $13.83 | $13.88 | $13.88 | 12,122,270 |
| 2025-03-26 | $13.90 | $14.04 | $13.77 | $13.95 | $13.95 | 22,362,390 |
| 2025-03-25 | $13.73 | $13.90 | $13.70 | $13.89 | $13.89 | 20,370,430 |
| 2025-03-24 | $13.70 | $13.82 | $13.58 | $13.73 | $13.73 | 13,702,600 |
| 2025-03-21 | $13.69 | $13.81 | $13.62 | $13.69 | $13.69 | 12,724,820 |
| 2025-03-20 | $13.75 | $13.91 | $13.70 | $13.72 | $13.72 | 15,458,870 |
| 2025-03-19 | $13.71 | $13.82 | $13.61 | $13.74 | $13.74 | 11,587,010 |
| 2025-03-18 | $13.90 | $13.95 | $13.71 | $13.80 | $13.80 | 14,268,950 |
| 2025-03-17 | $13.90 | $14.00 | $13.85 | $13.91 | $13.91 | 14,929,270 |
| 2025-03-14 | $13.88 | $14.02 | $13.81 | $13.91 | $13.91 | 25,226,720 |
| 2025-03-13 | $13.64 | $14.05 | $13.63 | $13.94 | $13.94 | 37,925,650 |
| 2025-03-12 | $13.62 | $13.66 | $13.55 | $13.62 | $13.62 | 8,806,280 |
| 2025-03-11 | $13.55 | $13.65 | $13.46 | $13.65 | $13.65 | 11,971,690 |
| 2025-03-10 | $13.46 | $13.68 | $13.45 | $13.62 | $13.62 | 15,194,280 |
| 2025-03-07 | $13.33 | $13.50 | $13.29 | $13.48 | $13.48 | 14,946,960 |
| 2025-03-06 | $13.30 | $13.40 | $13.20 | $13.35 | $13.35 | 13,009,380 |
| 2025-03-05 | $13.29 | $13.33 | $13.20 | $13.28 | $13.28 | 10,873,680 |
| 2025-03-04 | $13.50 | $13.50 | $13.26 | $13.29 | $13.29 | 19,504,980 |
| 2025-03-03 | $13.53 | $13.72 | $13.47 | $13.58 | $13.58 | 16,509,700 |
| 2025-02-28 | $13.37 | $13.74 | $13.35 | $13.52 | $13.52 | 25,594,740 |
| 2025-02-27 | $13.44 | $13.46 | $13.30 | $13.41 | $13.41 | 13,265,960 |
| 2025-02-26 | $13.30 | $13.48 | $13.28 | $13.44 | $13.44 | 12,791,130 |
| 2025-02-25 | $13.36 | $13.57 | $13.27 | $13.29 | $13.29 | 20,613,270 |
| 2025-02-24 | $13.31 | $13.43 | $13.26 | $13.41 | $13.41 | 12,952,620 |
| 2025-02-20 | $13.16 | $13.48 | $13.11 | $13.44 | $13.44 | 28,597,620 |
| 2025-02-19 | $13.20 | $13.20 | $13.10 | $13.16 | $13.16 | 15,176,280 |
| 2025-02-18 | $13.25 | $13.35 | $13.16 | $13.20 | $13.20 | 17,722,060 |
| 2025-02-17 | $13.41 | $13.41 | $13.16 | $13.24 | $13.24 | 19,869,050 |
| 2025-02-14 | $13.52 | $13.56 | $13.41 | $13.43 | $13.43 | 15,657,180 |
| 2025-02-13 | $13.48 | $13.74 | $13.47 | $13.53 | $13.53 | 20,978,400 |
| 2025-02-12 | $13.54 | $13.60 | $13.41 | $13.49 | $13.49 | 17,405,070 |
| 2025-02-11 | $13.56 | $13.66 | $13.52 | $13.57 | $13.57 | 17,623,290 |
| 2025-02-10 | $13.62 | $13.72 | $13.50 | $13.56 | $13.56 | 18,646,990 |
| 2025-02-07 | $13.59 | $13.76 | $13.49 | $13.69 | $13.69 | 20,557,110 |
| 2025-02-06 | $13.72 | $13.74 | $13.53 | $13.59 | $13.59 | 20,661,430 |
| 2025-02-05 | $14.29 | $14.32 | $13.63 | $13.72 | $13.72 | 26,098,360 |
| 2025-01-27 | $13.76 | $14.17 | $13.71 | $14.15 | $14.15 | 22,004,060 |
| 2025-01-24 | $13.53 | $13.79 | $13.47 | $13.76 | $13.76 | 16,600,340 |
| 2025-01-23 | $13.61 | $13.72 | $13.51 | $13.57 | $13.57 | 12,574,240 |
| 2025-01-22 | $13.38 | $13.47 | $13.29 | $13.47 | $13.47 | 11,165,240 |
| 2025-01-21 | $13.51 | $13.55 | $13.31 | $13.40 | $13.40 | 12,474,800 |
| 2025-01-20 | $13.78 | $13.79 | $13.43 | $13.50 | $13.50 | 22,891,050 |
| 2025-01-17 | $13.77 | $13.82 | $13.67 | $13.78 | $13.78 | 13,897,850 |
| 2025-01-16 | $13.48 | $13.80 | $13.47 | $13.75 | $13.75 | 24,674,500 |
| 2025-01-15 | $13.35 | $13.45 | $13.28 | $13.41 | $13.41 | 13,430,630 |
| 2025-01-14 | $13.23 | $13.42 | $13.15 | $13.41 | $13.41 | 17,096,820 |
| 2025-01-13 | $13.04 | $13.24 | $13.01 | $13.15 | $13.15 | 12,288,290 |
| 2025-01-09 | $13.39 | $13.46 | $13.23 | $13.28 | $13.28 | 16,531,300 |
| 2025-01-08 | $13.50 | $13.52 | $13.32 | $13.42 | $13.42 | 17,124,300 |
| 2025-01-07 | $13.57 | $13.61 | $13.40 | $13.50 | $13.50 | 17,382,260 |
| 2025-01-06 | $13.61 | $13.75 | $13.46 | $13.56 | $13.56 | 18,891,500 |
| 2025-01-03 | $13.66 | $13.94 | $13.61 | $13.64 | $13.64 | 27,122,420 |
| 2025-01-02 | $14.09 | $14.17 | $13.55 | $13.61 | $13.61 | 31,041,260 |
| 2024-12-31 | $14.15 | $14.28 | $14.03 | $14.07 | $14.07 | 24,614,920 |
| 2024-12-30 | $13.86 | $14.18 | $13.80 | $14.15 | $14.15 | 29,073,160 |
| 2024-12-27 | $13.82 | $13.92 | $13.66 | $13.86 | $13.86 | 23,120,080 |
| 2024-12-26 | $13.99 | $14.02 | $13.85 | $13.86 | $13.86 | 16,988,640 |
| 2024-12-25 | $13.91 | $14.08 | $13.88 | $14.01 | $14.01 | 22,518,790 |
| 2024-12-24 | $13.88 | $13.92 | $13.75 | $13.91 | $13.91 | 22,535,900 |
| 2024-12-23 | $13.90 | $14.03 | $13.85 | $13.88 | $13.88 | 20,882,050 |
| 2024-12-20 | $14.09 | $14.11 | $13.85 | $13.92 | $13.92 | 24,169,600 |
| 2024-12-19 | $14.36 | $14.36 | $14.02 | $14.07 | $14.07 | 33,107,860 |
| 2024-12-18 | $14.48 | $14.62 | $14.45 | $14.49 | $14.49 | 24,482,140 |
| 2024-12-17 | $14.43 | $14.77 | $14.41 | $14.45 | $14.45 | 42,243,940 |
| 2024-12-16 | $14.51 | $14.60 | $14.32 | $14.37 | $14.37 | 40,922,970 |
| 2024-12-13 | $15.05 | $15.05 | $14.51 | $14.56 | $14.56 | 56,048,680 |
| 2024-12-12 | $15.04 | $15.08 | $14.93 | $15.04 | $15.04 | 20,800,070 |
| 2024-12-11 | $14.84 | $15.07 | $14.81 | $15.03 | $15.03 | 26,130,620 |
| 2024-12-10 | $15.06 | $15.27 | $14.82 | $14.88 | $14.88 | 40,238,340 |
| 2024-12-09 | $14.80 | $15.01 | $14.71 | $14.81 | $14.81 | 22,414,850 |
| 2024-12-06 | $14.99 | $15.08 | $14.74 | $14.91 | $14.91 | 29,492,880 |
| 2024-12-05 | $14.80 | $14.81 | $14.60 | $14.65 | $14.65 | 22,296,540 |
| 2024-12-04 | $14.57 | $14.98 | $14.51 | $14.83 | $14.83 | 30,576,300 |
| 2024-12-03 | $14.48 | $14.72 | $14.43 | $14.65 | $14.65 | 24,003,130 |
| 2024-12-02 | $14.44 | $14.54 | $14.23 | $14.48 | $14.48 | 26,414,250 |
| 2024-11-29 | $14.34 | $14.60 | $14.31 | $14.52 | $14.52 | 16,694,740 |
| 2024-11-28 | $14.72 | $14.73 | $14.35 | $14.37 | $14.37 | 17,466,400 |
| 2024-11-27 | $14.53 | $14.74 | $14.37 | $14.74 | $14.74 | 15,497,130 |
| 2024-11-26 | $14.75 | $14.84 | $14.54 | $14.60 | $14.60 | 13,447,230 |
| 2024-11-25 | $14.83 | $14.99 | $14.65 | $14.74 | $14.74 | 17,639,580 |
| 2024-11-22 | $15.36 | $15.53 | $14.81 | $14.82 | $14.82 | 28,483,480 |
| 2024-11-21 | $15.18 | $15.46 | $15.15 | $15.35 | $15.35 | 22,481,970 |
| 2024-11-20 | $15.22 | $15.27 | $15.07 | $15.21 | $15.21 | 22,615,410 |
| 2024-11-19 | $15.34 | $15.36 | $15.05 | $15.28 | $15.28 | 20,839,990 |
| 2024-11-18 | $15.31 | $15.62 | $15.25 | $15.34 | $15.34 | 31,679,670 |
| 2024-11-15 | $15.26 | $15.42 | $15.12 | $15.27 | $15.27 | 17,296,980 |
| 2024-11-14 | $15.33 | $15.45 | $15.20 | $15.22 | $15.22 | 19,138,830 |
| 2024-11-13 | $15.14 | $15.40 | $15.10 | $15.36 | $15.36 | 23,809,760 |
| 2024-11-12 | $15.31 | $15.57 | $15.07 | $15.21 | $15.21 | 34,552,770 |
| 2024-11-11 | $15.65 | $15.68 | $15.21 | $15.40 | $15.40 | 34,207,740 |
| 2024-11-08 | $16.09 | $16.20 | $15.62 | $15.82 | $15.82 | 31,177,580 |
| 2024-11-07 | $15.50 | $16.01 | $15.45 | $16.00 | $16.00 | 31,294,240 |
| 2024-11-06 | $15.79 | $15.91 | $15.50 | $15.52 | $15.52 | 29,393,430 |
| 2024-11-05 | $15.74 | $15.87 | $15.61 | $15.84 | $15.84 | 28,472,020 |
| 2024-11-04 | $15.73 | $15.80 | $15.47 | $15.80 | $15.80 | 21,976,660 |
| 2024-11-01 | $15.47 | $15.85 | $15.43 | $15.66 | $15.66 | 30,249,540 |
| 2024-10-31 | $15.52 | $15.67 | $15.33 | $15.45 | $15.45 | 23,834,460 |
| 2024-10-30 | $15.52 | $15.77 | $15.46 | $15.56 | $15.56 | 25,450,710 |
| 2024-10-29 | $16.02 | $16.04 | $15.35 | $15.42 | $15.42 | 40,425,900 |
| 2024-10-28 | $15.95 | $16.13 | $15.75 | $16.02 | $16.02 | 28,701,030 |
| 2024-10-25 | $16.01 | $16.04 | $15.82 | $15.95 | $15.95 | 18,520,530 |
| 2024-10-24 | $16.18 | $16.19 | $15.91 | $15.98 | $15.98 | 16,026,880 |
| 2024-10-23 | $16.34 | $16.43 | $16.11 | $16.21 | $16.21 | 21,497,740 |
| 2024-10-22 | $16.47 | $16.58 | $16.15 | $16.33 | $16.33 | 21,107,360 |
| 2024-10-21 | $16.52 | $16.67 | $16.19 | $16.47 | $16.47 | 24,044,900 |
| 2024-10-18 | $16.65 | $16.75 | $16.15 | $16.49 | $16.49 | 35,877,200 |
| 2024-10-17 | $16.90 | $17.21 | $16.66 | $16.68 | $16.68 | 18,391,850 |
| 2024-10-16 | $17.00 | $17.25 | $16.72 | $16.82 | $16.82 | 20,341,100 |
| 2024-10-15 | $17.45 | $17.75 | $17.12 | $17.20 | $17.20 | 20,151,680 |
| 2024-10-14 | $17.02 | $17.89 | $16.71 | $17.53 | $17.53 | 39,014,530 |
| 2024-10-11 | $16.70 | $17.09 | $16.41 | $16.77 | $16.77 | 26,788,660 |
| 2024-10-10 | $15.93 | $17.37 | $15.93 | $16.63 | $16.63 | 36,011,830 |
| 2024-10-09 | $17.17 | $17.22 | $15.88 | $15.98 | $15.98 | 39,843,530 |
| 2024-10-08 | $19.78 | $19.78 | $17.26 | $17.51 | $17.51 | 53,223,780 |
| 2024-09-30 | $17.10 | $18.14 | $17.10 | $18.01 | $18.01 | 43,193,320 |
| 2024-09-27 | $16.38 | $16.84 | $16.33 | $16.49 | $16.49 | 14,815,750 |
| 2024-09-26 | $15.26 | $16.28 | $15.20 | $16.25 | $16.25 | 29,947,280 |
| 2024-09-25 | $15.60 | $16.00 | $15.22 | $15.29 | $15.29 | 34,580,620 |
| 2024-09-24 | $14.60 | $15.60 | $14.55 | $15.37 | $15.37 | 36,402,330 |
| 2024-09-23 | $13.84 | $14.50 | $13.77 | $14.28 | $14.28 | 16,535,460 |
| 2024-09-20 | $13.73 | $13.97 | $13.65 | $13.84 | $13.84 | 11,644,270 |
| 2024-09-19 | $13.60 | $13.98 | $13.33 | $13.79 | $13.79 | 14,583,710 |
| 2024-09-18 | $12.93 | $13.62 | $12.92 | $13.62 | $13.62 | 17,248,120 |
| 2024-09-13 | $13.32 | $13.37 | $12.99 | $13.02 | $13.02 | 12,110,930 |
| 2024-09-12 | $13.29 | $13.49 | $13.20 | $13.29 | $13.29 | 12,246,000 |
| 2024-09-11 | $13.38 | $13.48 | $13.12 | $13.20 | $13.20 | 10,998,320 |
| 2024-09-10 | $13.35 | $13.72 | $13.30 | $13.52 | $13.52 | 17,149,150 |
| 2024-09-09 | $13.62 | $13.70 | $13.05 | $13.40 | $13.40 | 25,152,570 |
| 2024-09-06 | $14.04 | $14.06 | $13.74 | $13.79 | $13.79 | 11,392,480 |
| 2024-09-05 | $14.47 | $14.67 | $13.98 | $14.02 | $14.02 | 16,983,970 |
| 2024-09-04 | $14.65 | $14.66 | $14.18 | $14.49 | $14.49 | 21,941,610 |
| 2024-09-03 | $14.45 | $14.85 | $14.43 | $14.79 | $14.79 | 23,471,680 |
| 2024-09-02 | $14.46 | $14.75 | $14.13 | $14.53 | $14.53 | 30,033,590 |
| 2024-08-30 | $14.15 | $14.78 | $13.81 | $14.46 | $14.46 | 35,978,120 |
| 2024-08-29 | $13.74 | $13.92 | $13.52 | $13.73 | $13.73 | 16,719,000 |
| 2024-08-28 | $13.50 | $13.92 | $13.43 | $13.74 | $13.74 | 17,321,320 |
| 2024-08-27 | $13.25 | $13.54 | $13.18 | $13.50 | $13.50 | 15,835,100 |
| 2024-08-26 | $13.43 | $13.49 | $13.10 | $13.29 | $13.29 | 19,040,220 |
| 2024-08-23 | $13.47 | $13.75 | $13.40 | $13.46 | $13.46 | 12,374,350 |
| 2024-08-22 | $13.48 | $13.66 | $13.38 | $13.49 | $13.49 | 14,814,670 |
| 2024-08-21 | $13.61 | $13.70 | $13.15 | $13.48 | $13.48 | 28,926,930 |
| 2024-08-20 | $14.20 | $14.25 | $13.55 | $13.63 | $13.63 | 19,829,760 |
| 2024-08-19 | $14.26 | $14.58 | $14.16 | $14.17 | $14.17 | 13,039,920 |
| 2024-08-16 | $14.28 | $14.38 | $14.20 | $14.29 | $14.29 | 9,465,550 |
| 2024-08-15 | $14.04 | $14.49 | $13.98 | $14.32 | $14.32 | 14,336,340 |
| 2024-08-14 | $14.31 | $14.34 | $14.02 | $14.03 | $14.03 | 14,699,100 |
| 2024-08-13 | $14.61 | $14.68 | $14.27 | $14.39 | $14.39 | 12,407,940 |
| 2024-08-12 | $14.46 | $14.75 | $14.32 | $14.62 | $14.62 | 13,005,530 |
| 2024-08-09 | $14.62 | $14.80 | $14.53 | $14.54 | $14.54 | 14,055,020 |
| 2024-08-08 | $14.82 | $15.00 | $14.53 | $14.65 | $14.65 | 12,401,610 |
| 2024-08-07 | $14.80 | $15.03 | $14.60 | $14.89 | $14.89 | 14,777,590 |
| 2024-08-06 | $14.49 | $14.93 | $14.48 | $14.80 | $14.80 | 17,924,110 |
| 2024-08-05 | $14.41 | $14.73 | $14.30 | $14.39 | $14.39 | 13,180,890 |
| 2024-08-02 | $14.60 | $14.81 | $14.45 | $14.51 | $14.51 | 13,749,660 |
| 2024-08-01 | $14.88 | $15.15 | $14.70 | $14.70 | $14.70 | 17,988,620 |
| 2024-07-31 | $14.20 | $14.92 | $14.15 | $14.91 | $14.91 | 22,711,530 |
| 2024-07-30 | $14.15 | $14.32 | $14.01 | $14.20 | $14.20 | 15,127,790 |
| 2024-07-29 | $14.31 | $14.33 | $14.09 | $14.22 | $14.22 | 11,995,420 |
| 2024-07-26 | $14.15 | $14.60 | $14.08 | $14.31 | $14.31 | 15,322,950 |
| 2024-07-25 | $14.15 | $14.23 | $13.89 | $14.15 | $14.15 | 19,004,030 |
| 2024-07-24 | $14.54 | $14.61 | $14.10 | $14.25 | $14.25 | 22,471,570 |
| 2024-07-23 | $14.73 | $14.77 | $14.32 | $14.46 | $14.46 | 24,142,310 |
| 2024-07-22 | $14.73 | $14.88 | $14.27 | $14.76 | $14.76 | 21,142,320 |
| 2024-07-19 | $14.85 | $14.92 | $14.70 | $14.80 | $14.80 | 11,366,030 |
| 2024-07-18 | $14.80 | $14.90 | $14.56 | $14.88 | $14.88 | 14,244,920 |
| 2024-07-17 | $15.08 | $15.18 | $14.81 | $14.87 | $14.87 | 16,852,790 |
| 2024-07-16 | $15.12 | $15.30 | $14.98 | $15.13 | $15.13 | 18,885,310 |
| 2024-07-15 | $14.58 | $15.30 | $14.51 | $15.15 | $15.15 | 30,295,670 |
| 2024-07-12 | $15.05 | $15.22 | $14.42 | $14.66 | $14.66 | 34,865,950 |
| 2024-07-11 | $14.89 | $15.13 | $14.63 | $15.08 | $15.08 | 28,388,540 |
| 2024-07-10 | $15.43 | $15.44 | $14.67 | $14.80 | $14.80 | 43,853,750 |
| 2024-07-09 | $15.77 | $15.83 | $15.42 | $15.58 | $15.58 | 31,818,880 |
| 2024-07-08 | $16.10 | $16.15 | $15.68 | $15.70 | $15.70 | 25,279,430 |
| 2024-07-05 | $16.20 | $16.31 | $15.98 | $16.13 | $16.13 | 13,734,880 |
| 2024-07-04 | $16.62 | $16.73 | $16.14 | $16.20 | $16.20 | 17,998,050 |
| 2024-07-03 | $16.96 | $17.11 | $16.44 | $16.63 | $16.63 | 12,898,140 |
| 2024-07-02 | $17.42 | $17.57 | $16.81 | $16.99 | $16.99 | 13,932,320 |
| 2024-07-01 | $16.84 | $17.59 | $16.40 | $17.39 | $17.39 | 19,881,270 |
| 2024-06-28 | $16.63 | $16.93 | $16.57 | $16.74 | $16.74 | 12,200,500 |
| 2024-06-27 | $16.89 | $17.04 | $16.60 | $16.67 | $16.67 | 14,717,060 |
| 2024-06-26 | $16.75 | $16.87 | $16.45 | $16.81 | $16.81 | 15,402,820 |
| 2024-06-25 | $17.11 | $17.15 | $16.70 | $16.81 | $16.81 | 14,209,570 |
| 2024-06-24 | $17.50 | $17.63 | $16.79 | $16.95 | $16.95 | 20,371,210 |
| 2024-06-21 | $17.88 | $17.95 | $17.45 | $17.50 | $17.50 | 9,578,060 |
| 2024-06-20 | $17.42 | $18.08 | $17.42 | $17.80 | $17.80 | 14,699,580 |
| 2024-06-19 | $17.38 | $17.64 | $17.30 | $17.40 | $17.40 | 11,156,210 |
| 2024-06-18 | $17.33 | $17.53 | $17.12 | $17.31 | $17.31 | 14,878,310 |
| 2024-06-17 | $17.99 | $18.18 | $17.20 | $17.27 | $17.27 | 23,466,250 |
| 2024-06-14 | $18.28 | $18.31 | $17.92 | $18.00 | $18.00 | 15,055,160 |
| 2024-06-13 | $18.77 | $18.84 | $18.13 | $18.29 | $18.29 | 14,796,700 |
| 2024-06-12 | $17.75 | $18.98 | $17.66 | $18.78 | $18.78 | 22,391,690 |
| 2024-06-11 | $18.09 | $18.14 | $17.45 | $17.66 | $17.66 | 20,413,050 |
| 2024-06-07 | $17.98 | $18.35 | $17.87 | $18.08 | $18.08 | 17,743,810 |
| 2024-06-06 | $18.76 | $19.05 | $18.59 | $18.70 | $18.70 | 20,672,130 |
| 2024-06-05 | $19.30 | $19.45 | $18.74 | $18.86 | $18.86 | 17,422,630 |
| 2024-06-04 | $19.59 | $19.59 | $19.20 | $19.33 | $19.33 | 13,465,990 |
| 2024-06-03 | $19.76 | $19.85 | $19.43 | $19.64 | $19.64 | 17,351,530 |
| 2024-05-31 | $19.60 | $20.15 | $19.52 | $19.72 | $19.72 | 21,922,150 |
| 2024-05-30 | $19.90 | $20.10 | $19.33 | $19.42 | $19.42 | 17,840,870 |
| 2024-05-29 | $19.41 | $20.18 | $19.28 | $20.08 | $20.08 | 25,017,350 |
| 2024-05-28 | $19.40 | $19.67 | $19.25 | $19.51 | $19.51 | 15,367,330 |
| 2024-05-27 | $19.23 | $19.73 | $19.05 | $19.41 | $19.41 | 17,243,970 |
| 2024-05-24 | $19.00 | $19.44 | $18.91 | $19.04 | $19.04 | 11,356,840 |
| 2024-05-23 | $19.40 | $19.48 | $18.84 | $19.04 | $19.04 | 15,818,500 |
| 2024-05-22 | $19.72 | $20.06 | $19.46 | $19.50 | $19.50 | 17,352,260 |
| 2024-05-21 | $19.58 | $19.74 | $19.39 | $19.59 | $19.59 | 12,645,900 |
| 2024-05-20 | $18.75 | $19.87 | $18.60 | $19.69 | $19.69 | 26,662,400 |
| 2024-05-17 | $18.45 | $18.76 | $18.24 | $18.69 | $18.69 | 15,044,470 |
| 2024-05-16 | $18.75 | $18.75 | $18.21 | $18.42 | $18.42 | 18,722,840 |
| 2024-05-15 | $18.78 | $18.85 | $18.48 | $18.67 | $18.67 | 11,927,070 |
| 2024-05-14 | $19.24 | $19.35 | $18.41 | $18.70 | $18.70 | 31,939,860 |
| 2024-05-13 | $19.79 | $19.90 | $19.16 | $19.36 | $19.36 | 19,251,350 |
| 2024-05-10 | $19.77 | $19.86 | $19.44 | $19.78 | $19.78 | 11,601,650 |
| 2024-05-09 | $19.80 | $19.97 | $19.53 | $19.68 | $19.68 | 12,418,370 |
| 2024-05-08 | $19.39 | $20.13 | $19.29 | $19.80 | $19.80 | 18,670,330 |
| 2024-05-07 | $19.16 | $19.75 | $19.09 | $19.44 | $19.44 | 16,396,460 |
| 2024-05-06 | $19.15 | $19.29 | $18.57 | $19.20 | $19.20 | 26,455,360 |
| 2024-04-30 | $18.52 | $19.46 | $18.52 | $19.24 | $19.24 | 23,453,870 |
| 2024-04-29 | $17.86 | $18.74 | $17.74 | $18.65 | $18.65 | 35,104,600 |
| 2024-04-26 | $18.22 | $18.61 | $17.69 | $17.87 | $17.87 | 22,921,320 |
| 2024-04-25 | $17.96 | $18.56 | $17.88 | $18.24 | $18.24 | 14,200,870 |
| 2024-04-24 | $18.18 | $18.20 | $17.78 | $17.97 | $17.97 | 20,530,480 |
| 2024-04-23 | $18.50 | $18.67 | $18.09 | $18.19 | $18.19 | 20,565,060 |
| 2024-04-22 | $20.19 | $20.19 | $18.80 | $19.00 | $19.00 | 33,906,740 |
| 2024-04-19 | $20.04 | $20.42 | $19.85 | $20.02 | $20.02 | 16,947,880 |
| 2024-04-18 | $19.90 | $20.50 | $19.89 | $20.08 | $20.08 | 23,894,160 |
| 2024-04-17 | $19.61 | $19.86 | $19.06 | $19.86 | $19.86 | 25,504,690 |
| 2024-04-16 | $19.60 | $19.97 | $19.37 | $19.80 | $19.80 | 36,627,860 |
| 2024-04-15 | $18.88 | $19.50 | $18.79 | $19.47 | $19.47 | 39,586,400 |
| 2024-04-12 | $18.85 | $18.90 | $18.43 | $18.65 | $18.65 | 23,747,050 |
| 2024-04-11 | $18.37 | $19.31 | $18.34 | $18.87 | $18.87 | 38,618,750 |
| 2024-04-10 | $17.77 | $18.79 | $17.77 | $18.42 | $18.42 | 46,259,910 |
| 2024-04-09 | $17.59 | $18.04 | $17.50 | $18.00 | $18.00 | 34,303,610 |
| 2024-04-08 | $17.30 | $17.99 | $17.22 | $17.55 | $17.55 | 41,286,170 |
| 2024-04-03 | $16.58 | $17.59 | $16.58 | $17.54 | $17.54 | 49,614,720 |
| 2024-04-02 | $16.30 | $16.94 | $16.27 | $16.59 | $16.59 | 28,874,990 |
| 2024-04-01 | $16.62 | $16.62 | $16.00 | $16.35 | $16.35 | 27,638,300 |
| 2024-03-29 | $15.92 | $16.78 | $15.86 | $16.62 | $16.62 | 33,960,430 |
| 2024-03-28 | $16.08 | $16.42 | $16.07 | $16.38 | $16.38 | 29,012,580 |
| 2024-03-27 | $16.44 | $16.58 | $16.19 | $16.23 | $16.23 | 31,296,540 |
| 2024-03-26 | $16.92 | $17.03 | $16.37 | $16.43 | $16.43 | 26,521,820 |
| 2024-03-25 | $16.78 | $17.12 | $16.63 | $16.86 | $16.86 | 41,161,360 |
| 2024-03-22 | $16.73 | $16.92 | $16.59 | $16.85 | $16.85 | 30,040,410 |
| 2024-03-21 | $16.78 | $16.96 | $16.53 | $16.73 | $16.73 | 21,630,090 |
| 2024-03-20 | $16.83 | $17.25 | $16.82 | $16.95 | $16.95 | 28,411,990 |
| 2024-03-19 | $16.44 | $17.19 | $16.38 | $16.96 | $16.96 | 40,984,370 |
| 2024-03-18 | $16.80 | $16.80 | $16.28 | $16.42 | $16.42 | 36,055,510 |
| 2024-03-15 | $17.10 | $17.11 | $16.66 | $16.97 | $16.97 | 31,702,290 |
| 2024-03-14 | $17.09 | $17.26 | $16.90 | $17.16 | $17.16 | 34,153,020 |
| 2024-03-13 | $17.14 | $17.15 | $16.82 | $16.96 | $16.96 | 29,277,870 |
| 2024-03-12 | $17.77 | $17.78 | $17.03 | $17.20 | $17.20 | 44,172,860 |
| 2024-03-11 | $18.49 | $18.59 | $17.41 | $17.77 | $17.77 | 48,157,040 |
| 2024-03-08 | $18.86 | $18.86 | $18.16 | $18.51 | $18.51 | 33,083,670 |
| 2024-03-07 | $18.90 | $19.15 | $18.74 | $18.88 | $18.88 | 29,540,030 |
| 2024-03-06 | $19.06 | $19.40 | $18.83 | $18.90 | $18.90 | 25,771,660 |
| 2024-03-05 | $19.41 | $19.50 | $18.94 | $19.11 | $19.11 | 23,067,400 |
| 2024-03-04 | $19.01 | $19.40 | $18.99 | $19.39 | $19.39 | 24,238,720 |
| 2024-03-01 | $18.88 | $19.25 | $18.75 | $19.16 | $19.16 | 24,022,700 |
| 2024-02-29 | $18.91 | $19.22 | $18.75 | $18.95 | $18.95 | 19,275,620 |
| 2024-02-28 | $18.95 | $19.38 | $18.73 | $19.00 | $19.00 | 26,873,630 |
| 2024-02-27 | $18.85 | $19.07 | $18.61 | $19.01 | $19.01 | 20,360,450 |
| 2024-02-26 | $19.32 | $19.74 | $18.77 | $18.90 | $18.90 | 29,059,400 |
| 2024-02-23 | $20.18 | $20.35 | $19.47 | $19.59 | $19.59 | 31,029,430 |
| 2024-02-22 | $19.00 | $20.40 | $18.90 | $20.39 | $20.39 | 46,811,880 |
| 2024-02-21 | $18.80 | $19.27 | $18.55 | $19.02 | $19.02 | 30,223,970 |
| 2024-02-20 | $18.65 | $19.04 | $18.50 | $18.83 | $18.83 | 22,280,650 |
| 2024-02-19 | $18.41 | $18.97 | $17.81 | $18.75 | $18.75 | 32,840,560 |
| 2024-02-08 | $18.45 | $19.07 | $18.16 | $18.30 | $18.30 | 31,667,130 |
| 2024-02-07 | $17.71 | $18.58 | $17.45 | $18.55 | $18.55 | 32,260,090 |
| 2024-02-06 | $17.45 | $17.80 | $16.91 | $17.75 | $17.75 | 25,283,460 |
| 2024-02-05 | $17.49 | $17.71 | $17.09 | $17.56 | $17.56 | 18,651,610 |
| 2024-02-02 | $17.40 | $17.90 | $17.19 | $17.41 | $17.41 | 17,109,440 |
| 2024-02-01 | $17.30 | $17.67 | $17.14 | $17.38 | $17.38 | 15,502,010 |
| 2024-01-31 | $17.35 | $17.73 | $17.13 | $17.33 | $17.33 | 16,452,790 |
| 2024-01-30 | $17.49 | $17.78 | $17.30 | $17.37 | $17.37 | 13,784,650 |
| 2024-01-29 | $17.60 | $17.78 | $17.40 | $17.60 | $17.60 | 14,930,000 |
| 2024-01-26 | $17.49 | $17.75 | $17.43 | $17.57 | $17.57 | 9,576,490 |
| 2024-01-25 | $17.08 | $17.71 | $17.02 | $17.59 | $17.59 | 19,216,720 |
| 2024-01-24 | $16.76 | $17.16 | $16.62 | $16.99 | $16.99 | 11,405,660 |
| 2024-01-23 | $16.21 | $16.91 | $16.15 | $16.76 | $16.76 | 19,298,280 |
| 2024-01-22 | $16.71 | $16.88 | $16.15 | $16.27 | $16.27 | 12,991,350 |
| 2024-01-19 | $17.15 | $17.25 | $16.70 | $16.71 | $16.71 | 19,870,400 |
| 2024-01-18 | $17.28 | $17.30 | $16.67 | $17.15 | $17.15 | 19,260,140 |
| 2024-01-17 | $17.54 | $17.79 | $17.25 | $17.32 | $17.32 | 16,055,720 |
| 2024-01-16 | $17.55 | $17.66 | $17.34 | $17.61 | $17.61 | 15,260,990 |
| 2024-01-15 | $17.37 | $17.77 | $17.28 | $17.57 | $17.57 | 24,011,590 |
| 2024-01-12 | $17.16 | $17.52 | $17.10 | $17.28 | $17.28 | 16,177,000 |
| 2024-01-11 | $17.64 | $17.64 | $16.99 | $17.19 | $17.19 | 26,652,650 |
| 2024-01-10 | $17.80 | $17.95 | $17.51 | $17.72 | $17.72 | 11,430,660 |
| 2024-01-09 | $17.71 | $17.91 | $17.50 | $17.78 | $17.78 | 11,272,900 |
| 2024-01-08 | $17.60 | $17.80 | $17.44 | $17.71 | $17.71 | 18,568,410 |
| 2024-01-05 | $17.85 | $18.05 | $17.63 | $17.72 | $17.72 | 21,547,060 |
| 2024-01-04 | $17.70 | $17.98 | $17.50 | $17.91 | $17.91 | 26,266,730 |
| 2024-01-03 | $17.31 | $17.80 | $17.18 | $17.65 | $17.65 | 28,723,960 |
| 2024-01-02 | $16.62 | $17.58 | $16.55 | $17.40 | $17.40 | 26,396,660 |
| 2024-01-01 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2023-12-29 | $16.28 | $16.68 | $16.19 | $16.63 | $16.63 | 23,918,870 |
| 2023-12-28 | $17.14 | $17.26 | $16.19 | $16.31 | $16.31 | 36,004,590 |
| 2023-12-27 | $16.66 | $17.21 | $16.58 | $17.08 | $17.08 | 22,405,570 |
| 2023-12-26 | $17.72 | $17.75 | $16.46 | $16.57 | $16.57 | 34,887,920 |
| 2023-12-25 | $16.77 | $17.60 | $16.72 | $17.54 | $17.54 | 25,911,190 |
| 2023-12-22 | $16.60 | $17.26 | $16.60 | $16.83 | $16.83 | 23,422,330 |
| 2023-12-21 | $16.50 | $16.64 | $16.30 | $16.46 | $16.46 | 17,444,330 |
| 2023-12-20 | $16.41 | $16.88 | $16.41 | $16.63 | $16.63 | 15,070,670 |
| 2023-12-19 | $16.53 | $16.56 | $16.15 | $16.41 | $16.41 | 11,684,060 |
| 2023-12-18 | $16.35 | $16.59 | $16.26 | $16.45 | $16.45 | 8,359,140 |
| 2023-12-15 | $16.53 | $16.63 | $16.36 | $16.41 | $16.41 | 9,931,800 |
| 2023-12-14 | $16.48 | $16.65 | $16.28 | $16.55 | $16.55 | 17,648,450 |
| 2023-12-13 | $16.55 | $16.56 | $16.31 | $16.38 | $16.38 | 12,340,230 |
| 2023-12-12 | $16.33 | $16.50 | $16.13 | $16.46 | $16.46 | 11,267,940 |
| 2023-12-11 | $15.89 | $16.31 | $15.71 | $16.29 | $16.29 | 18,330,330 |
| 2023-12-08 | $16.10 | $16.24 | $15.80 | $15.99 | $15.99 | 19,038,340 |
| 2023-12-07 | $16.21 | $16.26 | $15.98 | $16.10 | $16.10 | 11,191,100 |
| 2023-12-06 | $16.01 | $16.22 | $15.83 | $16.18 | $16.18 | 13,946,820 |
| 2023-12-05 | $16.20 | $16.38 | $15.93 | $15.98 | $15.98 | 18,022,010 |
| 2023-12-04 | $16.10 | $16.41 | $15.95 | $16.30 | $16.30 | 22,038,850 |
| 2023-12-01 | $15.84 | $16.27 | $15.82 | $16.17 | $16.17 | 20,707,420 |
| 2023-11-30 | $16.08 | $16.09 | $15.55 | $15.84 | $15.84 | 31,465,710 |
| 2023-11-29 | $15.70 | $16.27 | $15.66 | $16.10 | $16.10 | 28,407,240 |
| 2023-11-28 | $15.60 | $15.73 | $15.43 | $15.68 | $15.68 | 18,000,000 |
| 2023-11-27 | $15.53 | $15.86 | $15.48 | $15.65 | $15.65 | 33,663,160 |
| 2023-11-24 | $15.19 | $15.43 | $15.16 | $15.30 | $15.30 | 17,491,200 |
| 2023-11-23 | $14.63 | $15.29 | $14.57 | $15.25 | $15.25 | 24,034,320 |
| 2023-11-22 | $14.65 | $14.80 | $14.61 | $14.69 | $14.69 | 7,001,200 |
| 2023-11-21 | $14.60 | $14.85 | $14.55 | $14.69 | $14.69 | 10,172,830 |
| 2023-11-20 | $14.65 | $14.73 | $14.52 | $14.59 | $14.59 | 7,531,080 |
| 2023-11-17 | $14.80 | $14.80 | $14.57 | $14.69 | $14.69 | 10,901,040 |
| 2023-11-16 | $14.55 | $14.87 | $14.50 | $14.82 | $14.82 | 14,244,160 |
| 2023-11-15 | $14.80 | $14.84 | $14.52 | $14.73 | $14.73 | 12,190,400 |
| 2023-11-14 | $14.90 | $14.90 | $14.56 | $14.69 | $14.69 | 13,577,660 |
| 2023-11-13 | $14.87 | $15.09 | $14.76 | $14.98 | $14.98 | 18,488,490 |
| 2023-11-10 | $14.60 | $14.88 | $14.60 | $14.84 | $14.84 | 22,203,200 |
| 2023-11-09 | $14.22 | $14.78 | $14.22 | $14.55 | $14.55 | 30,629,650 |
| 2023-11-08 | $14.26 | $14.30 | $14.03 | $14.15 | $14.15 | 15,839,610 |
| 2023-11-07 | $14.00 | $14.44 | $14.00 | $14.30 | $14.30 | 18,665,310 |
| 2023-11-06 | $14.34 | $14.43 | $13.95 | $14.03 | $14.03 | 16,421,110 |
| 2023-11-03 | $14.36 | $14.47 | $14.27 | $14.30 | $14.30 | 12,484,000 |
| 2023-11-02 | $14.30 | $14.42 | $14.18 | $14.24 | $14.24 | 9,177,300 |
| 2023-11-01 | $14.56 | $14.68 | $14.15 | $14.29 | $14.29 | 17,377,570 |
| 2023-10-31 | $14.29 | $14.80 | $14.25 | $14.68 | $14.68 | 25,839,790 |
| 2023-10-30 | $14.11 | $14.41 | $14.08 | $14.34 | $14.34 | 26,893,060 |
| 2023-10-27 | $13.90 | $14.16 | $13.81 | $13.82 | $13.82 | 13,594,000 |
| 2023-10-26 | $14.20 | $14.20 | $13.71 | $14.09 | $14.09 | 23,480,200 |
| 2023-10-25 | $14.10 | $14.57 | $14.10 | $14.20 | $14.20 | 21,222,530 |
| 2023-10-24 | $13.56 | $13.85 | $13.44 | $13.78 | $13.78 | 13,167,290 |
| 2023-10-23 | $13.70 | $13.78 | $13.46 | $13.56 | $13.56 | 13,441,440 |
| 2023-10-20 | $13.83 | $13.87 | $13.70 | $13.77 | $13.77 | 9,816,890 |
| 2023-10-19 | $13.88 | $14.05 | $13.72 | $13.84 | $13.84 | 14,052,810 |
| 2023-10-18 | $13.87 | $14.10 | $13.87 | $14.01 | $14.01 | 17,299,190 |
| 2023-10-17 | $13.97 | $13.97 | $13.72 | $13.93 | $13.93 | 12,635,900 |
| 2023-10-16 | $13.79 | $14.05 | $13.72 | $13.98 | $13.98 | 15,930,200 |
| 2023-10-13 | $13.39 | $13.83 | $13.35 | $13.72 | $13.72 | 15,803,670 |
| 2023-10-12 | $13.57 | $13.66 | $13.42 | $13.44 | $13.44 | 13,731,300 |
| 2023-10-11 | $13.71 | $13.80 | $13.47 | $13.56 | $13.56 | 25,203,910 |
| 2023-10-10 | $14.09 | $14.10 | $13.77 | $13.79 | $13.79 | 21,406,020 |
| 2023-10-09 | $13.81 | $14.18 | $13.75 | $14.18 | $14.18 | 18,751,080 |
| 2023-09-28 | $14.01 | $14.15 | $13.76 | $13.95 | $13.95 | 28,821,370 |
| 2023-09-27 | $13.88 | $13.88 | $13.57 | $13.70 | $13.70 | 18,209,830 |
| 2023-09-26 | $13.73 | $14.00 | $13.72 | $13.82 | $13.82 | 19,605,180 |
| 2023-09-25 | $13.88 | $14.25 | $13.81 | $13.88 | $13.88 | 30,009,530 |
| 2023-09-22 | $13.71 | $13.73 | $13.48 | $13.61 | $13.61 | 22,803,670 |
| 2023-09-21 | $13.65 | $13.74 | $13.53 | $13.63 | $13.63 | 21,334,450 |
| 2023-09-20 | $13.73 | $13.78 | $13.53 | $13.67 | $13.67 | 20,554,430 |
| 2023-09-19 | $13.69 | $13.96 | $13.62 | $13.69 | $13.69 | 34,653,090 |
| 2023-09-18 | $13.29 | $13.71 | $13.28 | $13.66 | $13.66 | 41,958,100 |
| 2023-09-15 | $13.35 | $13.49 | $13.17 | $13.23 | $13.23 | 30,193,460 |
| 2023-09-14 | $12.71 | $13.38 | $12.67 | $13.33 | $13.33 | 44,494,170 |
| 2023-09-13 | $12.69 | $12.86 | $12.62 | $12.71 | $12.71 | 13,211,850 |
| 2023-09-12 | $12.82 | $12.94 | $12.65 | $12.66 | $12.66 | 14,733,600 |
| 2023-09-11 | $12.56 | $12.91 | $12.56 | $12.76 | $12.76 | 25,065,110 |
| 2023-09-08 | $12.65 | $12.72 | $12.43 | $12.48 | $12.48 | 15,342,140 |
| 2023-09-07 | $12.68 | $12.92 | $12.63 | $12.68 | $12.68 | 20,828,480 |
| 2023-09-06 | $12.72 | $12.80 | $12.50 | $12.68 | $12.68 | 16,774,650 |
| 2023-09-05 | $12.66 | $12.83 | $12.53 | $12.72 | $12.72 | 24,354,600 |
| 2023-09-04 | $12.32 | $12.78 | $12.28 | $12.64 | $12.64 | 41,292,740 |
| 2023-09-01 | $11.80 | $12.26 | $11.75 | $12.23 | $12.23 | 35,301,090 |
| 2023-08-31 | $11.96 | $12.00 | $11.68 | $11.73 | $11.73 | 24,977,170 |
| 2023-08-30 | $12.26 | $12.35 | $11.93 | $11.99 | $11.99 | 33,130,400 |
| 2023-08-29 | $12.25 | $12.42 | $12.14 | $12.38 | $12.38 | 18,557,960 |
| 2023-08-28 | $12.48 | $12.48 | $12.12 | $12.24 | $12.24 | 23,719,000 |
| 2023-08-25 | $11.93 | $11.97 | $11.79 | $11.88 | $11.88 | 7,211,260 |
| 2023-08-24 | $11.97 | $12.04 | $11.88 | $11.90 | $11.90 | 9,989,480 |
| 2023-08-23 | $11.80 | $12.12 | $11.80 | $11.96 | $11.96 | 15,550,240 |
| 2023-08-22 | $11.66 | $11.83 | $11.65 | $11.78 | $11.78 | 9,156,630 |
| 2023-08-21 | $11.72 | $11.86 | $11.64 | $11.64 | $11.64 | 8,092,460 |
| 2023-08-18 | $11.79 | $11.97 | $11.76 | $11.76 | $11.76 | 7,053,080 |
| 2023-08-17 | $11.89 | $11.98 | $11.70 | $11.79 | $11.79 | 9,523,090 |
| 2023-08-16 | $11.86 | $12.02 | $11.86 | $11.92 | $11.92 | 5,039,330 |
| 2023-08-15 | $11.90 | $12.01 | $11.85 | $11.91 | $11.91 | 8,586,330 |
| 2023-08-14 | $11.90 | $11.98 | $11.80 | $11.90 | $11.90 | 10,130,400 |
| 2023-08-11 | $12.19 | $12.24 | $11.91 | $11.93 | $11.93 | 9,893,990 |
| 2023-08-10 | $12.04 | $12.26 | $12.01 | $12.19 | $12.19 | 10,570,500 |
| 2023-08-09 | $12.10 | $12.14 | $11.94 | $12.01 | $12.01 | 8,292,660 |
| 2023-08-08 | $12.01 | $12.17 | $11.98 | $12.14 | $12.14 | 8,247,930 |
| 2023-08-07 | $12.15 | $12.15 | $11.95 | $12.01 | $12.01 | 13,023,610 |
| 2023-08-04 | $12.32 | $12.38 | $12.15 | $12.18 | $12.18 | 9,893,120 |
| 2023-08-03 | $12.17 | $12.30 | $12.14 | $12.24 | $12.24 | 10,736,870 |
| 2023-08-02 | $12.40 | $12.42 | $12.21 | $12.22 | $12.22 | 8,967,790 |
| 2023-08-01 | $12.44 | $12.45 | $12.32 | $12.40 | $12.40 | 11,654,400 |
| 2023-07-31 | $12.44 | $12.59 | $12.33 | $12.35 | $12.35 | 17,451,110 |
| 2023-07-28 | $12.20 | $12.46 | $12.20 | $12.42 | $12.42 | 13,678,220 |
| 2023-07-27 | $12.40 | $12.44 | $12.22 | $12.25 | $12.25 | 15,009,600 |
| 2023-07-26 | $12.36 | $12.46 | $12.30 | $12.38 | $12.38 | 8,415,070 |
| 2023-07-25 | $12.25 | $12.44 | $12.20 | $12.32 | $12.32 | 10,511,520 |
| 2023-07-24 | $12.18 | $12.28 | $12.07 | $12.16 | $12.16 | 8,521,050 |
| 2023-07-21 | $12.35 | $12.42 | $12.22 | $12.30 | $12.30 | 7,856,100 |
| 2023-07-20 | $12.44 | $12.54 | $12.39 | $12.43 | $12.43 | 10,261,860 |
| 2023-07-19 | $12.34 | $12.44 | $12.31 | $12.36 | $12.36 | 7,989,320 |
| 2023-07-18 | $12.46 | $12.49 | $12.30 | $12.32 | $12.32 | 7,889,230 |
| 2023-07-17 | $12.38 | $12.48 | $12.26 | $12.41 | $12.41 | 11,208,400 |
| 2023-07-14 | $12.53 | $12.57 | $12.44 | $12.50 | $12.50 | 9,809,470 |
| 2023-07-13 | $12.41 | $12.51 | $12.39 | $12.45 | $12.45 | 8,360,290 |
| 2023-07-12 | $12.47 | $12.51 | $12.29 | $12.43 | $12.43 | 9,697,810 |
| 2023-07-11 | $12.41 | $12.55 | $12.30 | $12.42 | $12.42 | 12,596,010 |
| 2023-07-10 | $12.33 | $12.44 | $12.28 | $12.43 | $12.43 | 13,906,350 |
| 2023-07-07 | $12.03 | $12.42 | $12.02 | $12.31 | $12.31 | 18,016,980 |
| 2023-07-06 | $12.08 | $12.14 | $12.00 | $12.09 | $12.09 | 14,134,640 |
| 2023-07-05 | $12.05 | $12.19 | $12.03 | $12.06 | $12.06 | 16,680,480 |
| 2023-07-04 | $12.09 | $12.23 | $11.98 | $12.05 | $12.05 | 22,003,700 |
| 2023-07-03 | $11.57 | $12.26 | $11.55 | $12.09 | $12.09 | 45,151,040 |
| 2023-06-30 | $11.35 | $11.59 | $11.31 | $11.52 | $11.52 | 21,518,900 |
| 2023-06-29 | $11.35 | $11.42 | $11.25 | $11.31 | $11.31 | 13,041,100 |
| 2023-06-28 | $11.22 | $11.44 | $11.20 | $11.44 | $11.44 | 17,017,630 |
| 2023-06-27 | $11.12 | $11.31 | $11.05 | $11.26 | $11.26 | 15,350,570 |
| 2023-06-26 | $11.12 | $11.14 | $11.01 | $11.06 | $11.06 | 14,838,900 |
| 2023-06-21 | $11.42 | $11.42 | $11.15 | $11.19 | $11.19 | 15,164,800 |
| 2023-06-20 | $11.61 | $11.65 | $11.41 | $11.42 | $11.42 | 14,987,760 |
| 2023-06-19 | $11.78 | $11.83 | $11.60 | $11.61 | $11.61 | 12,718,000 |
| 2023-06-16 | $11.77 | $11.89 | $11.72 | $11.78 | $11.78 | 13,254,060 |
| 2023-06-15 | $11.74 | $11.79 | $11.50 | $11.75 | $11.75 | 16,591,620 |
| 2023-06-14 | $11.77 | $11.87 | $11.65 | $11.70 | $11.70 | 11,569,710 |
| 2023-06-13 | $11.92 | $11.95 | $11.66 | $11.73 | $11.73 | 16,255,240 |
| 2023-06-12 | $12.02 | $12.11 | $11.91 | $11.92 | $11.92 | 15,900,750 |
| 2023-06-09 | $12.07 | $12.19 | $11.97 | $12.01 | $12.01 | 13,132,890 |
| 2023-06-08 | $12.02 | $12.20 | $11.95 | $12.05 | $12.05 | 18,228,600 |
| 2023-06-07 | $13.20 | $13.22 | $12.92 | $12.96 | $11.91 | 16,702,940 |
| 2023-06-06 | $13.11 | $13.46 | $13.09 | $13.23 | $12.16 | 16,468,040 |
| 2023-06-05 | $13.16 | $13.25 | $13.05 | $13.09 | $12.03 | 13,422,850 |
| 2023-06-02 | $12.95 | $13.18 | $12.95 | $13.13 | $12.07 | 13,796,410 |
| 2023-06-01 | $13.14 | $13.22 | $12.95 | $12.95 | $11.90 | 14,089,810 |
| 2023-05-31 | $13.39 | $13.45 | $13.06 | $13.09 | $12.03 | 18,132,390 |
| 2023-05-30 | $13.38 | $13.52 | $13.33 | $13.49 | $12.40 | 13,837,400 |
| 2023-05-29 | $13.21 | $13.48 | $13.12 | $13.44 | $12.35 | 17,744,090 |
| 2023-05-26 | $13.33 | $13.33 | $12.80 | $13.21 | $12.14 | 21,461,030 |
| 2023-05-25 | $13.58 | $13.63 | $13.16 | $13.33 | $12.25 | 17,005,490 |
| 2023-05-24 | $13.72 | $13.78 | $13.50 | $13.60 | $12.50 | 14,677,950 |
| 2023-05-23 | $13.77 | $13.93 | $13.73 | $13.77 | $13.77 | 12,427,200 |
| 2023-05-22 | $13.72 | $13.85 | $13.65 | $13.73 | $13.73 | 11,103,480 |
| 2023-05-19 | $13.75 | $13.90 | $13.63 | $13.76 | $13.76 | 10,282,250 |
| 2023-05-18 | $13.89 | $13.99 | $13.80 | $13.82 | $13.82 | 9,481,520 |
| 2023-05-17 | $13.96 | $13.96 | $13.77 | $13.80 | $13.80 | 8,498,710 |
| 2023-05-16 | $14.03 | $14.20 | $13.93 | $13.97 | $13.97 | 14,955,200 |
| 2023-05-15 | $13.77 | $14.02 | $13.68 | $14.02 | $14.02 | 16,081,710 |
| 2023-05-12 | $13.78 | $13.87 | $13.65 | $13.77 | $13.77 | 12,903,730 |
| 2023-05-11 | $13.65 | $14.00 | $13.56 | $13.84 | $13.84 | 16,802,100 |
| 2023-05-10 | $13.84 | $13.90 | $13.62 | $13.70 | $13.70 | 16,104,890 |
| 2023-05-09 | $13.90 | $14.18 | $13.78 | $13.81 | $13.81 | 31,811,180 |
| 2023-05-08 | $13.52 | $13.88 | $13.51 | $13.88 | $13.88 | 25,556,800 |
| 2023-05-05 | $13.63 | $13.67 | $13.33 | $13.51 | $13.51 | 19,241,790 |
| 2023-05-04 | $13.42 | $13.72 | $13.17 | $13.67 | $13.67 | 20,620,910 |
| 2023-05-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2023-05-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2023-04-28 | $13.50 | $13.66 | $13.34 | $13.59 | $13.59 | 20,808,740 |
| 2023-04-27 | $13.40 | $13.56 | $13.23 | $13.52 | $13.52 | 17,377,460 |
| 2023-04-26 | $12.99 | $13.48 | $12.94 | $13.42 | $13.42 | 22,938,530 |
| 2023-04-25 | $13.21 | $13.30 | $12.93 | $13.05 | $13.05 | 15,456,700 |
| 2023-04-24 | $13.49 | $13.54 | $13.13 | $13.20 | $13.20 | 16,005,970 |
| 2023-04-21 | $13.58 | $13.76 | $13.48 | $13.48 | $13.48 | 12,233,060 |
| 2023-04-20 | $13.77 | $13.78 | $13.53 | $13.68 | $13.68 | 17,885,130 |
| 2023-04-19 | $13.75 | $14.04 | $13.70 | $13.82 | $13.82 | 26,812,800 |
| 2023-04-18 | $13.54 | $13.80 | $13.50 | $13.78 | $13.78 | 27,813,250 |
| 2023-04-17 | $13.31 | $13.57 | $13.13 | $13.54 | $13.54 | 34,342,370 |
| 2023-04-14 | $12.96 | $13.48 | $12.83 | $13.31 | $13.31 | 29,953,630 |
| 2023-04-13 | $13.05 | $13.07 | $12.88 | $12.91 | $12.91 | 13,808,400 |
| 2023-04-12 | $12.97 | $13.13 | $12.91 | $13.05 | $13.05 | 17,465,710 |
| 2023-04-11 | $12.90 | $12.94 | $12.74 | $12.90 | $12.90 | 15,598,250 |
| 2023-04-10 | $13.04 | $13.07 | $12.87 | $12.92 | $12.92 | 17,218,000 |
| 2023-04-07 | $13.18 | $13.24 | $13.06 | $13.08 | $13.08 | 11,857,570 |
| 2023-04-06 | $13.53 | $13.53 | $13.14 | $13.17 | $13.17 | 18,027,790 |
| 2023-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-04-04 | $13.54 | $13.67 | $13.41 | $13.55 | $13.55 | 15,834,370 |
| 2023-04-03 | $13.58 | $13.92 | $13.51 | $13.59 | $13.59 | 20,514,990 |
| 2023-03-31 | $13.41 | $13.61 | $13.36 | $13.56 | $13.56 | 28,068,660 |
| 2023-03-30 | $13.00 | $13.49 | $12.93 | $13.47 | $13.47 | 36,677,520 |
| 2023-03-29 | $13.39 | $13.39 | $12.95 | $13.00 | $13.00 | 41,506,690 |
| 2023-03-28 | $13.16 | $13.25 | $12.92 | $13.04 | $13.04 | 18,183,630 |
| 2023-03-27 | $13.02 | $13.14 | $12.74 | $13.09 | $13.09 | 17,384,450 |
| 2023-03-24 | $13.19 | $13.19 | $12.96 | $12.98 | $12.98 | 16,437,130 |
| 2023-03-23 | $13.15 | $13.29 | $13.07 | $13.18 | $13.18 | 10,413,310 |
| 2023-03-22 | $13.04 | $13.26 | $13.04 | $13.14 | $13.14 | 10,962,330 |
| 2023-03-21 | $13.16 | $13.23 | $12.99 | $13.04 | $13.04 | 11,940,620 |
| 2023-03-20 | $13.12 | $13.37 | $13.10 | $13.10 | $13.10 | 12,608,110 |
| 2023-03-17 | $13.12 | $13.24 | $13.04 | $13.10 | $13.10 | 10,971,730 |
| 2023-03-16 | $13.22 | $13.40 | $12.99 | $13.00 | $13.00 | 16,797,220 |
| 2023-03-15 | $13.50 | $13.55 | $13.32 | $13.34 | $13.34 | 13,940,550 |
| 2023-03-14 | $13.53 | $13.71 | $13.40 | $13.45 | $13.45 | 10,527,980 |
| 2023-03-13 | $13.49 | $13.65 | $13.42 | $13.59 | $13.59 | 11,061,800 |
| 2023-03-10 | $13.77 | $13.84 | $13.49 | $13.51 | $13.51 | 13,186,540 |
| 2023-03-09 | $13.97 | $14.07 | $13.70 | $13.76 | $13.76 | 12,121,470 |
| 2023-03-08 | $14.01 | $14.05 | $13.85 | $13.91 | $13.91 | 9,743,540 |
| 2023-03-07 | $14.05 | $14.20 | $13.96 | $13.99 | $13.99 | 19,190,480 |
| 2023-03-06 | $14.33 | $14.39 | $13.90 | $13.97 | $13.97 | 20,751,400 |
| 2023-03-03 | $14.31 | $14.60 | $14.29 | $14.45 | $14.45 | 12,923,360 |
| 2023-03-02 | $14.39 | $14.50 | $14.31 | $14.37 | $14.37 | 10,735,920 |
| 2023-03-01 | $14.52 | $14.55 | $14.33 | $14.38 | $14.38 | 11,241,990 |
| 2023-02-28 | $14.49 | $14.61 | $14.28 | $14.52 | $14.52 | 11,521,940 |
| 2023-02-27 | $14.78 | $14.96 | $14.56 | $14.59 | $14.59 | 16,157,690 |
| 2023-02-24 | $14.71 | $14.80 | $14.45 | $14.58 | $14.58 | 14,923,540 |
| 2023-02-23 | $14.82 | $15.04 | $14.67 | $14.71 | $14.71 | 34,023,060 |
| 2023-02-22 | $14.40 | $14.55 | $14.21 | $14.50 | $14.50 | 19,350,180 |
| 2023-02-21 | $13.85 | $14.56 | $13.83 | $14.45 | $14.45 | 37,501,520 |
| 2023-02-20 | $13.60 | $13.90 | $13.55 | $13.77 | $13.77 | 30,817,060 |
| 2023-02-17 | $13.05 | $13.51 | $13.04 | $13.42 | $13.42 | 24,758,070 |
| 2023-02-16 | $13.27 | $13.29 | $12.87 | $12.98 | $12.98 | 11,894,880 |
| 2023-02-15 | $13.28 | $13.36 | $13.20 | $13.25 | $13.25 | 9,760,200 |
| 2023-02-14 | $13.26 | $13.34 | $13.18 | $13.25 | $13.25 | 8,766,420 |
| 2023-02-13 | $13.09 | $13.28 | $12.96 | $13.27 | $13.27 | 12,099,420 |
| 2023-02-10 | $13.26 | $13.28 | $13.09 | $13.11 | $13.11 | 7,190,850 |
| 2023-02-09 | $13.14 | $13.27 | $13.14 | $13.25 | $13.25 | 6,664,600 |
| 2023-02-08 | $13.31 | $13.34 | $13.15 | $13.16 | $13.16 | 6,259,030 |
| 2023-02-07 | $13.26 | $13.39 | $13.21 | $13.30 | $13.30 | 7,929,980 |
| 2023-02-06 | $13.21 | $13.35 | $13.21 | $13.25 | $13.25 | 7,778,300 |
| 2023-02-03 | $13.41 | $13.47 | $13.21 | $13.29 | $13.29 | 9,474,780 |
| 2023-02-02 | $13.45 | $13.55 | $13.37 | $13.49 | $13.49 | 9,712,010 |
| 2023-02-01 | $13.43 | $13.49 | $13.32 | $13.45 | $13.45 | 11,650,130 |
| 2023-01-31 | $13.42 | $13.57 | $13.39 | $13.42 | $13.42 | 14,367,000 |
| 2023-01-30 | $13.93 | $13.93 | $13.58 | $13.60 | $13.60 | 15,485,250 |
| 2023-01-20 | $13.56 | $13.84 | $13.50 | $13.81 | $13.81 | 15,270,990 |
| 2023-01-19 | $13.56 | $13.58 | $13.34 | $13.48 | $13.48 | 9,027,940 |
| 2023-01-18 | $13.25 | $13.56 | $13.18 | $13.47 | $13.47 | 18,968,090 |
| 2023-01-17 | $13.10 | $13.14 | $13.00 | $13.10 | $13.10 | 7,545,010 |
| 2023-01-16 | $13.14 | $13.21 | $13.07 | $13.10 | $13.10 | 13,176,040 |
| 2023-01-13 | $13.30 | $13.41 | $13.08 | $13.16 | $13.16 | 11,738,600 |
| 2023-01-12 | $13.26 | $13.33 | $13.12 | $13.28 | $13.28 | 11,942,420 |
| 2023-01-11 | $13.05 | $13.41 | $12.96 | $13.31 | $13.31 | 16,751,200 |
| 2023-01-10 | $13.04 | $13.10 | $12.86 | $12.95 | $12.95 | 6,603,810 |
| 2023-01-09 | $12.98 | $13.14 | $12.83 | $13.05 | $13.05 | 10,231,080 |
| 2023-01-06 | $12.79 | $12.97 | $12.73 | $12.94 | $12.94 | 9,508,210 |
| 2023-01-05 | $12.75 | $12.86 | $12.62 | $12.81 | $12.81 | 10,257,430 |
| 2023-01-04 | $13.09 | $13.17 | $12.73 | $12.74 | $12.74 | 14,889,050 |
| 2023-01-03 | $12.80 | $13.27 | $12.71 | $13.16 | $13.16 | 15,519,580 |
| 2023-01-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-30 | $12.89 | $12.97 | $12.77 | $12.80 | $12.80 | 5,772,470 |
| 2022-12-29 | $13.07 | $13.12 | $12.80 | $12.88 | $12.88 | 8,868,910 |
| 2022-12-28 | $13.10 | $13.24 | $13.04 | $13.14 | $13.14 | 6,219,200 |
| 2022-12-27 | $12.99 | $13.22 | $12.92 | $13.17 | $13.17 | 7,143,850 |
| 2022-12-26 | $13.00 | $13.13 | $12.87 | $12.95 | $12.95 | 8,683,530 |
| 2022-12-23 | $12.94 | $13.08 | $12.83 | $13.06 | $13.06 | 8,047,730 |
| 2022-12-22 | $13.27 | $13.35 | $12.96 | $13.00 | $13.00 | 11,073,770 |
| 2022-12-21 | $13.26 | $13.42 | $13.14 | $13.23 | $13.23 | 6,416,770 |
| 2022-12-20 | $13.31 | $13.38 | $13.10 | $13.24 | $13.24 | 9,794,880 |
| 2022-12-19 | $13.64 | $13.72 | $13.20 | $13.32 | $13.32 | 10,172,870 |
| 2022-12-16 | $13.50 | $13.85 | $13.46 | $13.75 | $13.75 | 10,553,550 |
| 2022-12-15 | $13.75 | $13.80 | $13.39 | $13.56 | $13.56 | 12,524,060 |
| 2022-12-14 | $13.69 | $13.92 | $13.64 | $13.81 | $13.81 | 9,884,330 |
| 2022-12-13 | $13.69 | $13.87 | $13.59 | $13.68 | $13.68 | 10,821,440 |
| 2022-12-12 | $13.95 | $14.29 | $13.65 | $13.72 | $13.72 | 19,769,610 |
| 2022-12-09 | $13.75 | $14.03 | $13.70 | $14.03 | $14.03 | 17,529,700 |
| 2022-12-08 | $13.74 | $13.87 | $13.67 | $13.73 | $13.73 | 9,398,600 |
| 2022-12-07 | $13.98 | $14.05 | $13.72 | $13.79 | $13.79 | 15,752,340 |
| 2022-12-06 | $14.14 | $14.14 | $13.81 | $13.96 | $13.96 | 20,982,350 |
| 2022-12-05 | $14.18 | $14.22 | $14.02 | $14.15 | $14.15 | 16,349,510 |
| 2022-12-01 | $14.49 | $14.53 | $14.03 | $14.08 | $14.08 | 17,424,120 |
| 2022-11-30 | $14.23 | $14.54 | $14.16 | $14.37 | $14.37 | 15,973,960 |
| 2022-11-29 | $14.18 | $14.40 | $14.05 | $14.24 | $14.24 | 21,876,880 |
| 2022-11-28 | $14.08 | $14.13 | $13.76 | $13.87 | $13.87 | 15,794,300 |
| 2022-11-25 | $14.00 | $14.40 | $13.93 | $14.22 | $14.22 | 13,142,530 |
| 2022-11-24 | $14.02 | $14.15 | $13.88 | $14.03 | $14.03 | 8,505,950 |
| 2022-11-23 | $14.06 | $14.25 | $13.95 | $14.01 | $14.01 | 11,327,090 |
| 2022-11-22 | $13.79 | $14.12 | $13.65 | $14.07 | $14.07 | 13,772,230 |
| 2022-11-21 | $13.71 | $13.82 | $13.53 | $13.75 | $13.75 | 8,932,350 |
| 2022-11-18 | $13.85 | $13.90 | $13.59 | $13.80 | $13.80 | 11,358,550 |
| 2022-11-17 | $14.20 | $14.20 | $13.65 | $13.81 | $13.81 | 15,266,530 |
| 2022-11-16 | $14.23 | $14.41 | $14.18 | $14.28 | $14.28 | 11,115,850 |
| 2022-11-15 | $14.15 | $14.33 | $13.95 | $14.22 | $14.22 | 11,279,260 |
| 2022-11-14 | $14.31 | $14.82 | $13.89 | $14.15 | $14.15 | 30,719,390 |
| 2022-11-11 | $13.89 | $14.36 | $13.72 | $14.31 | $14.31 | 22,101,290 |
| 2022-11-10 | $13.45 | $13.75 | $13.30 | $13.67 | $13.67 | 10,594,360 |
| 2022-11-09 | $13.75 | $13.90 | $13.60 | $13.63 | $13.63 | 10,308,280 |
| 2022-11-08 | $13.87 | $13.99 | $13.67 | $13.81 | $13.81 | 16,060,120 |
| 2022-11-07 | $13.73 | $13.98 | $13.65 | $13.82 | $13.82 | 17,900,000 |
| 2022-11-04 | $13.19 | $13.83 | $13.19 | $13.75 | $13.75 | 21,433,730 |
| 2022-11-03 | $13.19 | $13.39 | $13.11 | $13.27 | $13.27 | 11,029,110 |
| 2022-11-02 | $13.11 | $13.45 | $13.06 | $13.38 | $13.38 | 18,463,840 |
| 2022-11-01 | $13.01 | $13.22 | $12.87 | $13.22 | $13.22 | 23,980,650 |
| 2022-10-31 | $13.37 | $13.56 | $12.93 | $13.03 | $13.03 | 29,135,700 |
| 2022-10-28 | $13.86 | $14.08 | $13.45 | $13.48 | $13.48 | 35,987,510 |
| 2022-10-27 | $14.35 | $14.71 | $14.35 | $14.43 | $14.43 | 20,880,230 |
| 2022-10-26 | $14.56 | $14.80 | $14.16 | $14.31 | $14.31 | 23,819,150 |
| 2022-10-25 | $15.08 | $15.35 | $14.49 | $14.60 | $14.60 | 20,804,230 |
| 2022-10-24 | $15.42 | $15.53 | $14.94 | $15.12 | $15.12 | 17,006,980 |
| 2022-10-21 | $15.16 | $15.72 | $15.11 | $15.54 | $15.54 | 14,966,530 |
| 2022-10-20 | $15.56 | $15.86 | $15.25 | $15.35 | $15.35 | 22,470,170 |
| 2022-10-19 | $15.70 | $16.71 | $15.42 | $15.93 | $15.93 | 33,869,460 |
| 2022-10-18 | $15.77 | $15.95 | $15.47 | $15.72 | $15.72 | 19,348,360 |
| 2022-10-17 | $15.90 | $15.99 | $15.23 | $15.77 | $15.77 | 20,504,850 |
| 2022-10-14 | $16.31 | $16.35 | $16.01 | $16.20 | $16.20 | 19,693,590 |
| 2022-10-13 | $16.90 | $16.90 | $16.12 | $16.23 | $16.23 | 21,466,490 |
| 2022-10-12 | $16.91 | $16.97 | $16.40 | $16.94 | $16.94 | 19,840,830 |
| 2022-10-11 | $17.08 | $17.25 | $16.61 | $16.90 | $16.90 | 17,588,290 |
| 2022-10-10 | $16.98 | $17.60 | $16.90 | $17.10 | $17.10 | 37,793,380 |
| 2022-09-30 | $15.85 | $16.97 | $15.83 | $16.85 | $16.85 | 44,475,320 |
| 2022-09-29 | $15.09 | $16.05 | $15.00 | $15.98 | $15.98 | 38,758,880 |
| 2022-09-28 | $14.87 | $15.05 | $14.66 | $14.80 | $14.80 | 12,655,440 |
| 2022-09-27 | $15.00 | $15.28 | $14.41 | $14.84 | $14.84 | 17,098,880 |
| 2022-09-26 | $15.35 | $15.63 | $14.85 | $14.99 | $14.99 | 18,715,910 |
| 2022-09-23 | $15.50 | $15.92 | $15.48 | $15.53 | $15.53 | 18,849,720 |
| 2022-09-22 | $15.06 | $15.64 | $15.03 | $15.57 | $15.57 | 24,479,330 |
| 2022-09-21 | $14.93 | $15.25 | $14.92 | $15.13 | $15.13 | 12,932,750 |
| 2022-09-20 | $15.15 | $15.23 | $14.89 | $15.04 | $15.04 | 18,108,270 |
| 2022-09-19 | $14.75 | $15.30 | $14.70 | $14.98 | $14.98 | 20,699,850 |
| 2022-09-16 | $15.49 | $15.56 | $14.68 | $14.75 | $14.75 | 26,237,850 |
| 2022-09-15 | $15.29 | $15.93 | $15.23 | $15.50 | $15.50 | 42,061,170 |
| 2022-09-14 | $14.91 | $15.25 | $14.88 | $15.05 | $15.05 | 25,396,830 |
| 2022-09-13 | $15.86 | $15.86 | $15.30 | $15.36 | $15.36 | 34,534,850 |
| 2022-09-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-09-09 | $15.62 | $15.91 | $15.45 | $15.86 | $15.86 | 41,588,030 |
| 2022-09-08 | $15.15 | $15.37 | $14.87 | $15.25 | $15.25 | 19,151,060 |
| 2022-09-07 | $15.16 | $15.46 | $15.02 | $15.30 | $15.30 | 22,223,240 |
| 2022-09-06 | $15.16 | $15.38 | $14.99 | $15.25 | $15.25 | 16,886,000 |
| 2022-09-05 | $14.85 | $15.20 | $14.66 | $15.07 | $15.07 | 20,112,660 |
| 2022-09-02 | $14.68 | $14.98 | $14.60 | $14.65 | $14.65 | 12,379,730 |
| 2022-09-01 | $14.78 | $15.18 | $14.67 | $14.85 | $14.85 | 19,611,000 |
| 2022-08-31 | $14.98 | $15.09 | $14.66 | $14.79 | $14.79 | 24,491,370 |
| 2022-08-30 | $15.48 | $15.57 | $15.02 | $15.14 | $15.14 | 27,285,880 |
| 2022-08-29 | $14.82 | $15.74 | $14.72 | $15.65 | $15.65 | 52,400,800 |
| 2022-08-26 | $15.08 | $15.16 | $14.78 | $14.89 | $14.89 | 30,554,530 |
| 2022-08-25 | $14.42 | $14.96 | $14.28 | $14.87 | $14.87 | 32,224,270 |
| 2022-08-24 | $14.59 | $14.67 | $14.31 | $14.40 | $14.40 | 17,930,020 |
| 2022-08-23 | $14.35 | $14.66 | $14.20 | $14.51 | $14.51 | 19,705,940 |
| 2022-08-22 | $14.31 | $14.47 | $14.18 | $14.36 | $14.36 | 20,021,430 |
| 2022-08-19 | $13.86 | $14.40 | $13.77 | $14.25 | $14.25 | 27,225,180 |
| 2022-08-18 | $13.80 | $13.90 | $13.63 | $13.81 | $13.81 | 15,068,700 |
| 2022-08-17 | $13.73 | $13.81 | $13.60 | $13.70 | $13.70 | 11,278,010 |
| 2022-08-16 | $13.74 | $13.89 | $13.57 | $13.65 | $13.65 | 17,345,880 |
| 2022-08-15 | $13.69 | $14.03 | $13.69 | $13.84 | $13.84 | 16,700,820 |
| 2022-08-12 | $13.60 | $13.78 | $13.53 | $13.73 | $13.73 | 14,423,050 |
| 2022-08-11 | $13.46 | $13.52 | $13.36 | $13.50 | $13.50 | 8,070,330 |
| 2022-08-10 | $13.68 | $13.75 | $13.32 | $13.42 | $13.42 | 12,932,640 |
| 2022-08-09 | $13.43 | $13.77 | $13.30 | $13.69 | $13.69 | 20,453,490 |
| 2022-08-08 | $13.00 | $13.48 | $12.86 | $13.38 | $13.38 | 20,982,230 |
| 2022-08-05 | $12.87 | $13.04 | $12.69 | $12.93 | $12.93 | 11,248,650 |
| 2022-08-04 | $13.06 | $13.18 | $12.77 | $12.87 | $12.87 | 13,498,570 |
| 2022-08-03 | $13.17 | $13.37 | $13.04 | $13.06 | $13.06 | 16,592,010 |
| 2022-08-02 | $13.01 | $13.32 | $12.85 | $13.13 | $13.13 | 21,990,890 |
| 2022-08-01 | $12.98 | $13.31 | $12.91 | $13.23 | $13.23 | 15,055,100 |
| 2022-07-29 | $13.39 | $13.48 | $12.95 | $12.99 | $12.99 | 20,609,560 |
| 2022-07-28 | $13.25 | $13.42 | $13.02 | $13.32 | $13.32 | 17,865,760 |
| 2022-07-27 | $12.86 | $13.15 | $12.83 | $13.09 | $13.09 | 14,222,000 |
| 2022-07-26 | $12.74 | $13.01 | $12.63 | $12.93 | $12.93 | 13,565,710 |
| 2022-07-25 | $12.90 | $13.02 | $12.71 | $12.73 | $12.73 | 14,826,960 |
| 2022-07-22 | $12.81 | $12.97 | $12.72 | $12.84 | $12.84 | 13,919,490 |
| 2022-07-21 | $13.30 | $13.30 | $12.84 | $12.84 | $12.84 | 21,747,110 |
| 2022-07-20 | $13.52 | $13.60 | $13.26 | $13.30 | $13.30 | 16,459,810 |
| 2022-07-19 | $13.43 | $13.60 | $13.36 | $13.52 | $13.52 | 15,698,500 |
| 2022-07-18 | $13.33 | $13.47 | $13.02 | $13.40 | $13.40 | 20,567,550 |
| 2022-07-15 | $13.45 | $13.77 | $13.13 | $13.18 | $13.18 | 18,228,530 |
| 2022-07-14 | $13.84 | $13.93 | $13.41 | $13.52 | $13.52 | 14,248,620 |
| 2022-07-13 | $13.51 | $13.85 | $13.48 | $13.77 | $13.77 | 12,662,850 |
| 2022-07-12 | $13.71 | $13.87 | $13.52 | $13.64 | $13.64 | 15,999,610 |
| 2022-07-11 | $13.93 | $13.96 | $13.45 | $13.63 | $13.63 | 22,363,010 |
| 2022-07-08 | $14.42 | $14.53 | $14.04 | $14.07 | $14.07 | 13,187,210 |
| 2022-07-07 | $14.04 | $14.36 | $13.91 | $14.28 | $14.28 | 16,536,230 |
| 2022-07-06 | $14.55 | $14.60 | $13.83 | $14.03 | $14.03 | 28,302,960 |
| 2022-07-05 | $14.62 | $15.02 | $14.56 | $14.94 | $14.94 | 23,680,560 |
| 2022-07-04 | $14.60 | $14.89 | $14.40 | $14.46 | $14.46 | 19,645,300 |
| 2022-07-01 | $14.37 | $14.73 | $14.10 | $14.68 | $14.68 | 20,601,350 |
| 2022-06-30 | $14.58 | $14.76 | $14.52 | $14.56 | $14.56 | 14,296,540 |
| 2022-06-29 | $14.65 | $15.06 | $14.55 | $14.63 | $14.63 | 25,695,820 |
| 2022-06-28 | $14.33 | $14.67 | $14.28 | $14.64 | $14.64 | 24,980,990 |
| 2022-06-27 | $13.81 | $14.33 | $13.72 | $14.24 | $14.24 | 24,672,130 |
| 2022-06-24 | $13.70 | $13.97 | $13.56 | $13.76 | $13.76 | 22,055,500 |
| 2022-06-23 | $13.46 | $13.79 | $13.30 | $13.71 | $13.71 | 20,483,970 |
| 2022-06-22 | $13.76 | $13.91 | $13.35 | $13.41 | $13.41 | 21,848,000 |
| 2022-06-21 | $13.80 | $13.93 | $13.64 | $13.72 | $13.72 | 26,306,580 |
| 2022-06-20 | $14.17 | $14.17 | $13.65 | $13.81 | $13.81 | 42,779,160 |
| 2022-06-17 | $14.61 | $14.81 | $14.45 | $14.60 | $14.60 | 24,975,280 |
| 2022-06-16 | $15.41 | $15.67 | $14.61 | $14.72 | $14.72 | 43,746,340 |
| 2022-06-15 | $15.60 | $16.07 | $15.36 | $15.41 | $15.41 | 31,529,020 |
| 2022-06-14 | $15.16 | $15.67 | $15.11 | $15.64 | $15.64 | 28,849,870 |
| 2022-06-13 | $15.60 | $15.79 | $15.12 | $15.46 | $15.46 | 32,585,820 |
| 2022-06-10 | $15.25 | $15.75 | $15.19 | $15.65 | $15.65 | 27,962,170 |
| 2022-06-09 | $15.70 | $15.94 | $15.24 | $15.46 | $15.46 | 44,645,720 |
| 2022-06-08 | $15.15 | $15.80 | $15.15 | $15.77 | $15.77 | 41,608,160 |
| 2022-06-07 | $14.90 | $15.25 | $14.74 | $14.99 | $14.99 | 34,051,380 |
| 2022-06-06 | $15.21 | $15.53 | $15.13 | $15.53 | $14.83 | 44,564,040 |
| 2022-06-02 | $15.48 | $15.62 | $15.14 | $15.20 | $14.51 | 27,979,240 |
| 2022-06-01 | $15.28 | $15.62 | $15.13 | $15.57 | $14.87 | 26,413,580 |
| 2022-05-31 | $15.47 | $15.60 | $15.09 | $15.28 | $14.59 | 41,442,690 |
| 2022-05-30 | $15.68 | $15.83 | $15.25 | $15.36 | $14.67 | 28,402,740 |
| 2022-05-27 | $15.70 | $15.87 | $15.42 | $15.60 | $14.89 | 26,723,830 |
| 2022-05-26 | $15.00 | $15.68 | $14.84 | $15.52 | $14.82 | 38,553,880 |
| 2022-05-25 | $14.56 | $15.03 | $14.53 | $14.95 | $14.27 | 36,276,660 |
| 2022-05-24 | $14.67 | $14.96 | $14.38 | $14.38 | $13.73 | 28,172,830 |
| 2022-05-23 | $14.60 | $14.90 | $14.40 | $14.69 | $14.03 | 28,221,340 |
| 2022-05-20 | $14.06 | $14.64 | $14.00 | $14.55 | $13.89 | 32,542,470 |
| 2022-05-19 | $13.82 | $14.07 | $13.61 | $14.00 | $13.37 | 18,787,660 |
| 2022-05-18 | $14.32 | $14.55 | $14.05 | $14.08 | $13.44 | 16,389,000 |
| 2022-05-17 | $14.28 | $14.52 | $14.09 | $14.46 | $13.81 | 22,988,690 |
| 2022-05-16 | $13.79 | $14.31 | $13.63 | $14.22 | $13.58 | 28,094,730 |
| 2022-05-13 | $13.18 | $13.75 | $13.18 | $13.68 | $13.06 | 28,943,550 |
| 2022-05-12 | $13.40 | $13.57 | $12.98 | $13.18 | $12.58 | 18,026,800 |
| 2022-05-11 | $13.12 | $13.50 | $13.12 | $13.37 | $12.77 | 21,880,200 |
| 2022-05-10 | $13.08 | $13.18 | $12.69 | $13.15 | $12.56 | 33,906,120 |
| 2022-05-09 | $13.75 | $14.00 | $13.21 | $13.41 | $12.80 | 36,783,370 |
| 2022-05-06 | $13.75 | $14.18 | $13.69 | $13.90 | $13.27 | 21,803,820 |
| 2022-05-05 | $14.26 | $14.44 | $13.87 | $14.00 | $13.37 | 37,439,290 |
| 2022-05-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.49 | 0 |
| 2022-05-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.49 | 0 |
| 2022-04-29 | $14.51 | $14.58 | $13.71 | $14.13 | $13.49 | 50,788,090 |
| 2022-04-28 | $14.13 | $14.93 | $14.08 | $14.61 | $13.95 | 29,709,100 |
| 2022-04-27 | $13.45 | $14.04 | $13.29 | $14.04 | $13.41 | 29,074,410 |
| 2022-04-26 | $14.04 | $14.13 | $13.20 | $13.31 | $12.71 | 38,076,510 |
| 2022-04-25 | $14.50 | $14.50 | $13.77 | $13.97 | $13.34 | 47,269,830 |
| 2022-04-22 | $14.58 | $15.12 | $14.51 | $14.79 | $14.12 | 23,427,600 |
| 2022-04-21 | $15.19 | $15.45 | $14.58 | $14.66 | $14.00 | 31,940,580 |
| 2022-04-20 | $15.90 | $15.90 | $14.93 | $15.06 | $14.38 | 46,043,630 |
| 2022-04-19 | $15.80 | $16.26 | $15.30 | $16.08 | $15.35 | 41,363,940 |
| 2022-04-18 | $15.70 | $16.30 | $15.47 | $15.52 | $14.82 | 38,639,140 |
| 2022-04-15 | $17.20 | $17.83 | $15.85 | $16.11 | $15.38 | 70,220,180 |
| 2022-04-14 | $16.00 | $17.02 | $15.80 | $16.79 | $16.03 | 33,799,760 |
| 2022-04-13 | $15.51 | $16.28 | $15.23 | $15.97 | $15.25 | 38,091,880 |
| 2022-04-12 | $15.81 | $15.97 | $15.20 | $15.30 | $14.61 | 30,703,170 |
| 2022-04-11 | $15.82 | $16.06 | $15.62 | $15.65 | $14.94 | 27,871,620 |
| 2022-04-08 | $16.02 | $16.34 | $15.77 | $16.20 | $15.47 | 25,478,750 |
| 2022-04-07 | $15.70 | $16.49 | $15.70 | $16.05 | $15.32 | 30,745,250 |
| 2022-04-06 | $15.90 | $16.21 | $15.20 | $15.86 | $15.14 | 38,054,570 |
| 2022-04-05 | $16.23 | $16.23 | $16.23 | $16.23 | $15.50 | 0 |
| 2022-04-04 | $16.23 | $16.23 | $16.23 | $16.23 | $15.50 | 0 |
| 2022-04-01 | $15.65 | $16.38 | $15.61 | $16.23 | $15.50 | 50,450,760 |
| 2022-03-31 | $15.11 | $15.83 | $15.11 | $15.78 | $15.07 | 48,465,410 |
| 2022-03-30 | $15.00 | $15.26 | $14.75 | $15.01 | $14.33 | 25,289,750 |
| 2022-03-29 | $14.39 | $15.34 | $14.37 | $15.13 | $14.45 | 32,134,110 |
| 2022-03-28 | $14.38 | $14.64 | $14.10 | $14.46 | $13.81 | 21,667,190 |
| 2022-03-25 | $14.38 | $14.64 | $14.08 | $14.18 | $13.54 | 19,768,450 |
| 2022-03-24 | $14.68 | $14.73 | $14.32 | $14.41 | $13.76 | 21,437,550 |
| 2022-03-23 | $14.38 | $14.60 | $14.18 | $14.42 | $13.77 | 24,303,430 |
| 2022-03-22 | $14.13 | $14.67 | $14.06 | $14.54 | $13.88 | 26,724,080 |
| 2022-03-21 | $13.80 | $14.35 | $13.76 | $14.14 | $13.50 | 25,603,760 |
| 2022-03-18 | $13.70 | $13.95 | $13.55 | $13.91 | $13.28 | 24,968,140 |
| 2022-03-17 | $13.20 | $13.64 | $12.82 | $13.34 | $12.74 | 28,368,590 |
| 2022-03-16 | $12.69 | $13.15 | $12.41 | $13.08 | $12.49 | 38,635,820 |
| 2022-03-15 | $13.50 | $13.50 | $12.39 | $12.45 | $11.89 | 54,431,420 |
| 2022-03-14 | $13.75 | $14.70 | $13.70 | $13.71 | $13.09 | 40,371,090 |
| 2022-03-11 | $14.45 | $14.57 | $13.90 | $14.01 | $13.38 | 38,663,940 |
| 2022-03-10 | $13.70 | $14.52 | $13.52 | $14.42 | $13.77 | 42,960,510 |
| 2022-03-09 | $13.81 | $14.39 | $13.45 | $13.99 | $13.36 | 49,074,160 |
| 2022-03-08 | $14.30 | $14.39 | $13.55 | $13.59 | $12.98 | 45,331,750 |
| 2022-03-07 | $14.30 | $14.67 | $14.18 | $14.34 | $13.69 | 46,132,410 |
| 2022-03-04 | $13.84 | $14.29 | $13.63 | $14.00 | $13.37 | 40,377,740 |
| 2022-03-03 | $13.89 | $14.14 | $13.70 | $13.94 | $13.31 | 45,412,250 |
| 2022-03-02 | $13.85 | $14.08 | $13.72 | $13.77 | $13.15 | 34,513,890 |
| 2022-03-01 | $13.52 | $13.88 | $13.28 | $13.75 | $13.13 | 39,352,280 |
| 2022-02-28 | $12.90 | $13.52 | $12.84 | $13.41 | $12.80 | 38,353,160 |
| 2022-02-25 | $13.21 | $13.44 | $12.56 | $12.81 | $12.23 | 44,624,270 |
| 2022-02-24 | $13.19 | $13.40 | $13.01 | $13.22 | $12.62 | 33,085,510 |
| 2022-02-23 | $13.66 | $13.69 | $13.10 | $13.25 | $12.65 | 36,792,350 |
| 2022-02-22 | $13.51 | $13.86 | $13.19 | $13.67 | $13.05 | 49,138,880 |
| 2022-02-21 | $13.55 | $13.77 | $13.30 | $13.62 | $13.00 | 68,590,900 |
| 2022-02-18 | $12.45 | $13.38 | $12.41 | $13.26 | $12.66 | 82,701,040 |
| 2022-02-17 | $12.33 | $12.42 | $12.16 | $12.34 | $11.78 | 16,703,160 |
| 2022-02-16 | $12.34 | $12.43 | $12.20 | $12.40 | $11.84 | 17,348,810 |
| 2022-02-15 | $12.39 | $12.48 | $12.12 | $12.27 | $11.72 | 21,252,840 |
| 2022-02-14 | $12.76 | $12.87 | $12.43 | $12.50 | $11.93 | 32,047,450 |
| 2022-02-11 | $12.48 | $13.13 | $12.37 | $12.76 | $12.18 | 54,019,610 |
| 2022-02-10 | $12.15 | $12.48 | $12.03 | $12.41 | $11.85 | 27,362,290 |
| 2022-02-09 | $12.53 | $12.69 | $12.26 | $12.28 | $11.72 | 35,195,190 |
| 2022-02-08 | $12.05 | $12.55 | $12.05 | $12.48 | $11.92 | 50,008,880 |
| 2022-02-07 | $11.41 | $11.83 | $11.37 | $11.76 | $11.23 | 22,429,530 |
| 2022-02-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 0 |
| 2022-02-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 0 |
| 2022-02-02 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 0 |
| 2022-02-01 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 0 |
| 2022-01-28 | $11.57 | $11.65 | $11.16 | $11.25 | $10.74 | 23,662,740 |
| 2022-01-27 | $11.97 | $12.05 | $11.67 | $11.67 | $11.14 | 16,045,580 |
| 2022-01-26 | $11.97 | $12.07 | $11.66 | $11.82 | $11.29 | 20,379,050 |
| 2022-01-25 | $12.47 | $12.47 | $11.86 | $11.97 | $11.43 | 36,944,770 |
| 2022-01-24 | $12.22 | $12.64 | $12.19 | $12.58 | $12.01 | 42,157,970 |
| 2022-01-21 | $12.12 | $12.37 | $12.01 | $12.35 | $11.79 | 35,891,320 |
| 2022-01-20 | $11.77 | $12.05 | $11.70 | $11.99 | $11.45 | 22,074,830 |
| 2022-01-19 | $11.98 | $12.15 | $11.80 | $11.89 | $11.35 | 26,966,800 |
| 2022-01-18 | $11.62 | $11.96 | $11.58 | $11.87 | $11.33 | 27,587,850 |
| 2022-01-17 | $11.73 | $11.76 | $11.51 | $11.67 | $11.14 | 23,928,790 |
| 2022-01-14 | $11.92 | $11.93 | $11.55 | $11.70 | $11.17 | 34,109,640 |
| 2022-01-13 | $11.61 | $12.37 | $11.61 | $12.02 | $11.48 | 73,784,030 |
| 2022-01-12 | $11.61 | $11.66 | $11.39 | $11.54 | $11.02 | 17,407,730 |
| 2022-01-11 | $11.49 | $11.65 | $11.46 | $11.58 | $11.06 | 17,736,990 |
| 2022-01-10 | $11.50 | $11.63 | $11.44 | $11.63 | $11.10 | 26,199,470 |
| 2022-01-07 | $11.27 | $11.50 | $11.26 | $11.44 | $10.92 | 23,855,830 |
| 2022-01-06 | $11.29 | $11.38 | $11.21 | $11.29 | $10.78 | 17,125,200 |
| 2022-01-05 | $11.38 | $11.44 | $11.19 | $11.25 | $10.74 | 26,500,980 |
| 2022-01-04 | $11.45 | $11.54 | $11.32 | $11.42 | $10.90 | 36,001,540 |
| 2022-01-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.67 | 0 |
| 2021-12-31 | $11.14 | $11.25 | $11.05 | $11.18 | $10.67 | 21,004,400 |
| 2021-12-30 | $11.29 | $11.37 | $11.12 | $11.13 | $10.63 | 38,391,890 |
| 2021-12-29 | $11.08 | $11.99 | $11.06 | $11.38 | $10.87 | 61,488,750 |
| 2021-12-28 | $11.21 | $11.29 | $10.95 | $11.00 | $10.50 | 23,689,950 |
| 2021-12-27 | $11.06 | $11.21 | $11.05 | $11.07 | $10.57 | 14,032,210 |
| 2021-12-24 | $11.36 | $11.37 | $11.09 | $11.15 | $10.65 | 21,033,900 |
| 2021-12-23 | $11.26 | $11.43 | $11.23 | $11.39 | $10.87 | 20,954,010 |
| 2021-12-22 | $11.33 | $11.38 | $11.17 | $11.25 | $10.74 | 19,637,640 |
| 2021-12-21 | $11.21 | $11.44 | $11.17 | $11.35 | $10.84 | 19,654,730 |
| 2021-12-20 | $11.62 | $11.70 | $11.21 | $11.24 | $10.73 | 29,679,750 |
| 2021-12-17 | $11.60 | $11.81 | $11.46 | $11.57 | $11.05 | 53,403,960 |
| 2021-12-16 | $11.08 | $11.65 | $11.05 | $11.53 | $11.01 | 59,045,890 |
| 2021-12-15 | $10.91 | $11.13 | $10.85 | $11.00 | $10.50 | 21,089,300 |
| 2021-12-14 | $11.12 | $11.14 | $10.91 | $10.93 | $10.44 | 26,485,220 |
| 2021-12-13 | $10.97 | $11.24 | $10.94 | $11.17 | $10.66 | 37,039,900 |
| 2021-12-10 | $11.06 | $11.10 | $10.76 | $11.05 | $10.55 | 43,994,620 |
| 2021-12-09 | $11.04 | $11.16 | $10.97 | $11.05 | $10.55 | 24,071,350 |
| 2021-12-08 | $11.14 | $11.15 | $10.99 | $11.07 | $10.57 | 23,368,560 |
| 2021-12-07 | $11.05 | $11.18 | $10.91 | $11.16 | $10.66 | 24,318,690 |
| 2021-12-06 | $11.09 | $11.27 | $10.93 | $10.95 | $10.45 | 32,971,470 |
| 2021-12-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.64 | 44,221,160 |
| 2021-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.31 | 20,658,000 |
| 2021-12-01 | $10.69 | $10.84 | $10.60 | $10.83 | $10.34 | 19,462,910 |
| 2021-11-30 | $10.67 | $10.86 | $10.61 | $10.66 | $10.18 | 15,541,120 |
| 2021-11-29 | $10.62 | $10.76 | $10.58 | $10.66 | $10.18 | 15,419,200 |
| 2021-11-26 | $10.92 | $10.96 | $10.78 | $10.80 | $10.31 | 18,853,110 |
| 2021-11-25 | $11.24 | $11.26 | $11.01 | $11.03 | $10.53 | 21,464,570 |
| 2021-11-24 | $11.16 | $11.26 | $10.98 | $11.22 | $10.71 | 26,065,050 |
| 2021-11-23 | $10.94 | $11.17 | $10.88 | $11.02 | $10.52 | 19,038,320 |
| 2021-11-22 | $11.05 | $11.17 | $10.90 | $10.94 | $10.45 | 18,881,750 |
| 2021-11-19 | $10.79 | $11.04 | $10.65 | $11.00 | $10.50 | 18,440,390 |
| 2021-11-18 | $10.98 | $11.02 | $10.80 | $10.82 | $10.33 | 22,686,970 |
| 2021-11-17 | $10.79 | $10.84 | $10.67 | $10.82 | $10.33 | 17,392,920 |
| 2021-11-16 | $11.06 | $11.08 | $10.74 | $10.75 | $10.26 | 17,117,350 |
| 2021-11-15 | $10.87 | $11.04 | $10.76 | $10.99 | $10.49 | 18,762,090 |
| 2021-11-12 | $11.22 | $11.22 | $10.87 | $10.97 | $10.47 | 23,076,680 |
| 2021-11-11 | $11.05 | $11.28 | $11.03 | $11.24 | $10.73 | 20,222,510 |
| 2021-11-10 | $11.01 | $11.08 | $10.79 | $11.03 | $10.53 | 24,618,600 |
| 2021-11-09 | $11.26 | $11.34 | $11.09 | $11.18 | $10.67 | 19,618,850 |
| 2021-11-08 | $11.36 | $11.49 | $11.26 | $11.27 | $10.76 | 18,205,610 |
| 2021-11-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.21 | 29,409,770 |
| 2021-11-04 | $11.81 | $11.85 | $11.60 | $11.74 | $11.21 | 25,392,870 |
| 2021-11-03 | $11.72 | $12.09 | $11.55 | $11.96 | $11.42 | 31,945,910 |
| 2021-11-02 | $12.08 | $12.12 | $11.36 | $11.60 | $11.08 | 38,486,350 |
| 2021-11-01 | $11.80 | $12.12 | $11.72 | $11.99 | $11.45 | 57,318,280 |
| 2021-10-29 | $12.70 | $12.78 | $12.30 | $12.64 | $12.07 | 30,356,410 |
| 2021-10-28 | $12.58 | $12.78 | $12.10 | $12.56 | $11.99 | 56,095,990 |
| 2021-10-27 | $13.30 | $13.45 | $13.10 | $13.21 | $12.61 | 34,716,590 |
| 2021-10-26 | $13.84 | $14.03 | $13.61 | $13.68 | $13.06 | 26,838,000 |
| 2021-10-25 | $13.87 | $14.03 | $13.63 | $13.85 | $13.22 | 26,087,590 |
| 2021-10-22 | $14.39 | $14.63 | $13.60 | $13.62 | $13.00 | 42,508,960 |
| 2021-10-21 | $13.94 | $14.90 | $13.87 | $14.50 | $13.84 | 51,266,400 |
| 2021-10-20 | $13.88 | $14.18 | $13.68 | $13.80 | $13.18 | 56,019,780 |
| 2021-10-19 | $15.23 | $15.57 | $15.04 | $15.09 | $14.41 | 35,351,010 |
| 2021-10-18 | $14.50 | $15.42 | $14.50 | $15.20 | $14.51 | 44,078,250 |
| 2021-10-15 | $14.27 | $14.75 | $14.16 | $14.64 | $13.98 | 31,995,630 |
| 2021-10-14 | $14.24 | $14.47 | $13.89 | $14.19 | $13.55 | 29,584,150 |
| 2021-10-13 | $14.90 | $14.90 | $13.95 | $14.28 | $13.63 | 44,638,410 |
| 2021-10-12 | $15.08 | $15.45 | $14.48 | $14.95 | $14.27 | 50,572,670 |
| 2021-10-11 | $14.69 | $15.37 | $14.51 | $15.04 | $14.36 | 51,993,520 |
| 2021-10-08 | $15.45 | $15.58 | $14.16 | $14.44 | $13.79 | 66,761,300 |
| 2021-10-07 | $15.18 | $15.18 | $15.18 | $15.18 | $14.49 | 0 |
| 2021-10-06 | $15.18 | $15.18 | $15.18 | $15.18 | $14.49 | 0 |
| 2021-09-30 | $14.83 | $15.18 | $14.53 | $15.18 | $14.49 | 52,364,820 |
| 2021-09-29 | $15.60 | $15.88 | $14.53 | $14.65 | $13.99 | 47,003,710 |
| 2021-09-28 | $14.73 | $15.60 | $14.68 | $15.47 | $14.77 | 46,637,300 |
| 2021-09-27 | $15.37 | $15.50 | $14.44 | $14.51 | $13.85 | 51,462,610 |
| 2021-09-24 | $15.71 | $15.82 | $14.96 | $15.05 | $14.37 | 59,482,210 |
| 2021-09-23 | $17.08 | $17.13 | $15.82 | $16.03 | $15.31 | 57,025,320 |
| 2021-09-22 | $16.14 | $16.75 | $15.82 | $16.62 | $15.87 | 49,905,410 |
| 2021-09-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.42 | 0 |
| 2021-09-20 | $16.15 | $16.15 | $16.15 | $16.15 | $15.42 | 0 |
| 2021-09-17 | $16.92 | $17.68 | $15.60 | $16.15 | $15.42 | 56,267,180 |
| 2021-09-16 | $16.92 | $17.37 | $16.50 | $16.56 | $15.81 | 42,686,280 |
| 2021-09-15 | $16.65 | $16.91 | $16.06 | $16.36 | $15.62 | 44,834,560 |
| 2021-09-14 | $16.90 | $17.25 | $16.24 | $16.33 | $15.59 | 53,227,190 |
| 2021-09-13 | $16.80 | $17.75 | $16.70 | $17.36 | $16.57 | 50,104,570 |
| 2021-09-10 | $17.60 | $17.98 | $16.64 | $16.73 | $15.97 | 57,402,530 |
| 2021-09-09 | $17.65 | $18.62 | $17.37 | $18.05 | $17.23 | 45,031,340 |
| 2021-09-08 | $16.66 | $17.58 | $16.59 | $17.46 | $16.67 | 40,864,890 |
| 2021-09-07 | $15.98 | $17.20 | $15.61 | $16.72 | $15.96 | 38,202,490 |
| 2021-09-06 | $15.87 | $15.92 | $15.39 | $15.73 | $15.02 | 31,986,640 |
| 2021-09-03 | $15.20 | $15.84 | $14.91 | $15.48 | $14.78 | 50,141,420 |
| 2021-09-02 | $14.45 | $15.74 | $14.45 | $15.60 | $14.89 | 70,378,890 |
| 2021-09-01 | $14.49 | $15.30 | $13.82 | $14.31 | $13.66 | 68,110,900 |
| 2021-08-31 | $13.44 | $14.65 | $13.21 | $14.50 | $13.84 | 77,591,390 |
| 2021-08-30 | $13.43 | $13.68 | $13.20 | $13.54 | $12.93 | 41,220,490 |
| 2021-08-27 | $12.97 | $13.38 | $12.71 | $13.28 | $12.68 | 38,501,510 |
| 2021-08-26 | $13.40 | $13.61 | $13.02 | $13.25 | $12.65 | 62,053,320 |
| 2021-08-25 | $12.90 | $13.84 | $12.87 | $13.80 | $13.18 | 48,247,250 |
| 2021-08-24 | $13.00 | $13.17 | $12.65 | $12.77 | $12.19 | 32,992,810 |
| 2021-08-23 | $12.86 | $12.98 | $12.62 | $12.70 | $12.13 | 29,580,490 |
| 2021-08-20 | $12.33 | $12.48 | $12.10 | $12.34 | $11.78 | 20,262,620 |
| 2021-08-19 | $12.51 | $12.57 | $12.16 | $12.35 | $11.79 | 27,255,480 |
| 2021-08-18 | $12.64 | $12.84 | $12.41 | $12.55 | $11.98 | 19,104,480 |
| 2021-08-17 | $12.68 | $12.97 | $12.41 | $12.49 | $11.93 | 30,602,400 |
| 2021-08-16 | $13.16 | $13.35 | $12.54 | $12.81 | $12.23 | 34,088,200 |
| 2021-08-13 | $12.51 | $13.18 | $12.49 | $13.03 | $12.44 | 49,044,590 |
| 2021-08-12 | $12.56 | $12.80 | $12.00 | $12.56 | $11.99 | 37,416,260 |
| 2021-08-11 | $12.22 | $12.79 | $12.22 | $12.78 | $12.20 | 67,657,870 |
| 2021-08-10 | $12.22 | $12.27 | $12.02 | $12.14 | $11.59 | 31,728,160 |
| 2021-08-09 | $11.97 | $12.26 | $11.89 | $12.10 | $11.55 | 48,985,380 |
| 2021-08-06 | $11.30 | $11.85 | $11.23 | $11.78 | $11.25 | 41,072,190 |
| 2021-08-05 | $11.45 | $11.62 | $11.16 | $11.33 | $10.82 | 29,707,550 |
| 2021-08-04 | $10.87 | $11.54 | $10.77 | $11.39 | $10.87 | 50,919,980 |
| 2021-08-03 | $11.10 | $11.23 | $10.70 | $10.73 | $10.24 | 34,906,110 |
| 2021-08-02 | $11.19 | $11.32 | $10.71 | $11.20 | $10.69 | 52,079,440 |
| 2021-07-30 | $11.31 | $11.67 | $11.16 | $11.59 | $11.07 | 53,638,650 |
| 2021-07-29 | $11.11 | $11.19 | $10.64 | $11.11 | $10.61 | 39,340,250 |
| 2021-07-28 | $11.15 | $11.30 | $10.68 | $10.97 | $10.47 | 30,401,510 |
| 2021-07-27 | $11.39 | $11.73 | $11.08 | $11.12 | $10.62 | 52,718,350 |
| 2021-07-26 | $11.54 | $11.58 | $11.01 | $11.25 | $10.74 | 29,683,320 |
| 2021-07-23 | $11.52 | $11.91 | $11.33 | $11.35 | $10.84 | 45,017,480 |
| 2021-07-22 | $11.40 | $11.65 | $11.13 | $11.46 | $10.94 | 30,302,140 |
| 2021-07-21 | $11.70 | $11.75 | $11.34 | $11.44 | $10.92 | 32,332,140 |
| 2021-07-20 | $11.16 | $11.87 | $11.06 | $11.80 | $11.27 | 31,089,040 |
| 2021-07-19 | $11.80 | $11.88 | $11.36 | $11.39 | $10.87 | 29,300,040 |
| 2021-07-16 | $11.52 | $11.89 | $11.52 | $11.64 | $11.11 | 35,180,020 |
| 2021-07-15 | $11.30 | $11.60 | $11.03 | $11.53 | $11.01 | 29,329,930 |
| 2021-07-14 | $11.36 | $11.64 | $11.32 | $11.38 | $10.87 | 39,798,480 |
| 2021-07-13 | $11.09 | $11.44 | $11.01 | $11.29 | $10.78 | 36,577,200 |
| 2021-07-12 | $11.11 | $11.27 | $10.90 | $10.97 | $10.47 | 23,669,020 |
| 2021-07-09 | $10.80 | $11.24 | $10.80 | $11.08 | $10.58 | 32,955,150 |
| 2021-07-08 | $11.46 | $11.48 | $10.50 | $10.80 | $10.31 | 72,285,180 |
| 2021-07-07 | $11.65 | $11.66 | $11.39 | $11.55 | $11.03 | 28,303,710 |
| 2021-07-06 | $11.99 | $11.99 | $11.62 | $11.82 | $11.29 | 27,902,830 |
| 2021-07-05 | $11.81 | $11.99 | $11.54 | $11.96 | $11.42 | 32,147,760 |
| 2021-07-02 | $11.92 | $11.96 | $11.57 | $11.72 | $11.19 | 36,925,320 |
| 2021-07-01 | $12.07 | $12.34 | $11.86 | $11.90 | $11.36 | 33,403,080 |
| 2021-06-30 | $12.08 | $12.35 | $11.94 | $12.21 | $11.66 | 51,601,040 |
| 2021-06-29 | $12.40 | $12.50 | $11.94 | $11.99 | $11.45 | 67,010,130 |
| 2021-06-28 | $12.73 | $12.89 | $12.20 | $12.20 | $11.65 | 89,943,350 |
| 2021-06-25 | $12.66 | $13.56 | $12.56 | $13.56 | $12.95 | 124,294,250 |
| 2021-06-24 | $11.65 | $12.71 | $11.64 | $12.33 | $11.77 | 110,243,920 |
| 2021-06-23 | $11.11 | $11.69 | $11.03 | $11.55 | $11.03 | 47,427,160 |
| 2021-06-22 | $10.89 | $11.23 | $10.76 | $11.08 | $10.58 | 31,503,540 |
| 2021-06-21 | $11.40 | $11.42 | $10.75 | $10.82 | $10.33 | 49,601,860 |
| 2021-06-18 | $11.75 | $11.82 | $11.40 | $11.49 | $10.97 | 29,035,600 |
| 2021-06-17 | $11.75 | $12.04 | $11.62 | $11.78 | $11.25 | 29,415,810 |
| 2021-06-16 | $12.05 | $12.16 | $11.75 | $11.79 | $11.26 | 39,862,320 |
| 2021-06-15 | $11.93 | $12.15 | $11.69 | $11.95 | $11.41 | 36,897,860 |
| 2021-06-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.34 | 0 |
| 2021-06-11 | $11.88 | $12.10 | $11.70 | $11.88 | $11.34 | 33,367,640 |
| 2021-06-10 | $11.71 | $11.92 | $11.66 | $11.80 | $11.27 | 23,081,930 |
| 2021-06-09 | $11.50 | $12.03 | $11.40 | $11.78 | $11.25 | 39,860,910 |
| 2021-06-08 | $11.67 | $11.80 | $11.30 | $11.38 | $10.87 | 27,754,080 |
| 2021-06-07 | $12.01 | $12.07 | $11.68 | $11.70 | $11.17 | 21,899,780 |
| 2021-06-04 | $11.92 | $12.19 | $11.69 | $12.01 | $11.47 | 15,110,100 |
| 2021-06-03 | $12.07 | $12.33 | $11.98 | $12.19 | $11.64 | 24,916,220 |
| 2021-06-02 | $11.84 | $12.24 | $11.83 | $11.92 | $11.38 | 21,445,630 |
| 2021-06-01 | $11.49 | $11.93 | $11.16 | $11.89 | $11.35 | 22,778,130 |
| 2021-05-31 | $11.55 | $11.63 | $11.40 | $11.46 | $10.94 | 7,859,060 |
| 2021-05-28 | $11.61 | $11.70 | $11.36 | $11.51 | $10.99 | 11,188,080 |
| 2021-05-27 | $11.22 | $11.69 | $11.22 | $11.51 | $10.99 | 20,166,170 |
| 2021-05-26 | $11.25 | $11.35 | $11.09 | $11.23 | $10.72 | 12,278,810 |
| 2021-05-25 | $11.30 | $11.43 | $11.07 | $11.29 | $10.78 | 12,113,650 |
| 2021-05-24 | $11.02 | $11.27 | $10.96 | $11.24 | $10.73 | 8,919,510 |
| 2021-05-21 | $11.03 | $11.33 | $10.97 | $11.25 | $10.74 | 17,840,690 |
| 2021-05-20 | $11.60 | $11.81 | $11.50 | $11.70 | $10.55 | 24,932,560 |
| 2021-05-19 | $12.09 | $12.14 | $11.77 | $12.11 | $10.92 | 15,566,980 |
| 2021-05-18 | $12.06 | $12.10 | $11.95 | $12.04 | $10.86 | 11,489,070 |
| 2021-05-17 | $12.07 | $12.18 | $11.92 | $11.99 | $10.81 | 16,441,580 |
| 2021-05-14 | $12.21 | $12.35 | $11.85 | $12.03 | $10.85 | 26,520,830 |
| 2021-05-13 | $12.58 | $12.74 | $12.11 | $12.26 | $11.06 | 32,632,680 |
| 2021-05-12 | $12.83 | $13.28 | $12.74 | $12.91 | $11.64 | 29,938,580 |
| 2021-05-11 | $13.25 | $13.26 | $12.40 | $13.00 | $11.72 | 52,597,420 |
| 2021-05-10 | $13.05 | $13.85 | $12.90 | $13.75 | $12.40 | 77,473,120 |
| 2021-05-07 | $12.33 | $13.17 | $12.25 | $12.90 | $11.63 | 70,970,470 |
| 2021-05-06 | $11.95 | $12.26 | $11.91 | $12.15 | $10.96 | 28,957,870 |
| 2021-05-05 | $11.74 | $11.74 | $11.74 | $11.74 | $10.59 | 0 |
| 2021-05-04 | $11.74 | $11.74 | $11.74 | $11.74 | $10.59 | 0 |
| 2021-04-30 | $12.25 | $12.26 | $11.56 | $11.74 | $10.59 | 29,629,020 |
| 2021-04-29 | $11.85 | $12.48 | $11.66 | $12.32 | $11.11 | 42,593,140 |
| 2021-04-28 | $11.67 | $12.02 | $11.60 | $11.90 | $10.73 | 20,112,520 |
| 2021-04-27 | $11.69 | $11.83 | $11.48 | $11.67 | $10.52 | 12,534,960 |
| 2021-04-26 | $11.87 | $12.03 | $11.72 | $11.77 | $10.61 | 15,371,540 |
| 2021-04-23 | $11.92 | $11.92 | $11.62 | $11.70 | $10.55 | 13,128,410 |
| 2021-04-22 | $11.85 | $12.10 | $11.80 | $11.91 | $10.74 | 23,405,130 |
| 2021-04-21 | $11.63 | $11.75 | $11.52 | $11.72 | $10.57 | 17,166,310 |
| 2021-04-20 | $11.65 | $11.85 | $11.60 | $11.68 | $10.53 | 21,265,920 |
| 2021-04-19 | $11.50 | $11.84 | $11.34 | $11.72 | $10.57 | 34,690,240 |
| 2021-04-16 | $10.87 | $11.28 | $10.87 | $11.17 | $10.07 | 16,276,320 |
| 2021-04-15 | $10.80 | $10.86 | $10.64 | $10.82 | $9.76 | 7,481,130 |
| 2021-04-14 | $10.71 | $10.84 | $10.61 | $10.81 | $9.75 | 5,793,400 |
| 2021-04-13 | $10.82 | $10.88 | $10.63 | $10.70 | $9.65 | 7,469,830 |
| 2021-04-12 | $10.95 | $11.08 | $10.80 | $10.82 | $9.76 | 9,546,880 |
| 2021-04-09 | $10.93 | $11.09 | $10.90 | $10.97 | $9.89 | 9,830,970 |
| 2021-04-08 | $10.99 | $11.15 | $10.87 | $11.01 | $9.93 | 14,854,430 |
| 2021-04-07 | $11.01 | $11.09 | $10.82 | $10.96 | $9.88 | 14,297,130 |
| 2021-04-06 | $11.14 | $11.26 | $11.02 | $11.08 | $9.99 | 8,715,990 |
| 2021-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $9.99 | 0 |
| 2021-04-02 | $11.31 | $11.37 | $11.06 | $11.08 | $9.99 | 13,281,740 |
| 2021-04-01 | $11.21 | $11.38 | $11.12 | $11.30 | $10.19 | 10,316,110 |
| 2021-03-31 | $11.60 | $11.68 | $11.20 | $11.30 | $10.19 | 17,407,500 |
| 2021-03-30 | $11.58 | $11.65 | $11.33 | $11.60 | $10.46 | 16,835,060 |
| 2021-03-29 | $11.52 | $11.87 | $11.41 | $11.63 | $10.49 | 25,094,240 |
| 2021-03-26 | $11.29 | $11.41 | $11.16 | $11.40 | $10.28 | 7,762,250 |
| 2021-03-25 | $10.92 | $11.33 | $10.89 | $11.23 | $10.13 | 10,898,190 |
| 2021-03-24 | $11.30 | $11.36 | $10.85 | $10.97 | $9.89 | 13,166,170 |
| 2021-03-23 | $11.84 | $11.91 | $11.26 | $11.30 | $10.19 | 19,798,090 |
| 2021-03-22 | $11.68 | $11.91 | $11.50 | $11.89 | $10.72 | 25,100,450 |
| 2021-03-19 | $11.38 | $11.92 | $11.32 | $11.69 | $10.54 | 23,093,320 |
| 2021-03-18 | $11.51 | $11.80 | $11.43 | $11.56 | $10.43 | 13,883,120 |
| 2021-03-17 | $11.43 | $11.55 | $11.25 | $11.54 | $10.41 | 12,157,750 |
| 2021-03-16 | $11.70 | $11.79 | $11.14 | $11.44 | $10.32 | 18,017,210 |
| 2021-03-15 | $11.45 | $11.73 | $11.43 | $11.66 | $10.52 | 19,183,130 |
| 2021-03-12 | $11.68 | $12.12 | $11.50 | $11.66 | $10.52 | 25,833,850 |
| 2021-03-11 | $11.71 | $11.84 | $11.34 | $11.79 | $10.63 | 24,703,040 |
| 2021-03-10 | $11.49 | $11.93 | $11.30 | $11.84 | $10.68 | 25,457,970 |
| 2021-03-09 | $11.48 | $11.63 | $11.16 | $11.45 | $10.33 | 16,326,630 |
| 2021-03-08 | $11.80 | $12.00 | $11.43 | $11.64 | $10.50 | 15,140,880 |
| 2021-03-05 | $11.55 | $11.70 | $11.37 | $11.56 | $10.43 | 16,543,500 |
| 2021-03-04 | $11.53 | $11.91 | $11.45 | $11.84 | $10.68 | 23,822,110 |
| 2021-03-03 | $11.08 | $11.68 | $11.08 | $11.63 | $10.49 | 21,403,560 |
| 2021-03-02 | $11.12 | $11.68 | $11.06 | $11.19 | $10.09 | 15,715,490 |
| 2021-03-01 | $10.79 | $11.14 | $10.79 | $11.09 | $10.00 | 14,509,820 |
| 2021-02-26 | $11.01 | $11.14 | $10.69 | $10.78 | $9.72 | 12,344,920 |
| 2021-02-25 | $11.35 | $11.40 | $11.10 | $11.22 | $10.12 | 12,232,680 |
| 2021-02-24 | $11.50 | $11.54 | $11.04 | $11.20 | $10.10 | 15,153,050 |
| 2021-02-23 | $11.63 | $11.74 | $11.30 | $11.37 | $10.25 | 21,587,500 |
| 2021-02-22 | $11.50 | $12.29 | $11.46 | $11.85 | $10.69 | 34,042,410 |
| 2021-02-19 | $10.95 | $11.94 | $10.80 | $11.87 | $10.71 | 30,396,470 |
| 2021-02-18 | $10.27 | $11.01 | $10.27 | $11.01 | $9.93 | 18,278,150 |
| 2021-02-17 | $10.01 | $10.01 | $10.01 | $10.01 | $9.03 | 0 |
| 2021-02-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.03 | 0 |
| 2021-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | $9.03 | 0 |
| 2021-02-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.03 | 0 |
| 2021-02-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.03 | 0 |
| 2021-02-10 | $10.10 | $10.14 | $9.87 | $10.01 | $9.03 | 6,668,310 |
| 2021-02-09 | $9.95 | $10.21 | $9.90 | $10.07 | $9.08 | 8,145,260 |
| 2021-02-08 | $9.76 | $10.01 | $9.62 | $9.87 | $8.90 | 7,338,510 |
| 2021-02-05 | $9.98 | $10.07 | $9.65 | $9.73 | $8.78 | 8,797,130 |
| 2021-02-04 | $10.20 | $10.30 | $9.80 | $9.93 | $8.96 | 13,080,400 |
| 2021-02-03 | $10.39 | $10.46 | $10.17 | $10.24 | $9.24 | 6,890,430 |
| 2021-02-02 | $10.56 | $10.65 | $10.11 | $10.41 | $9.39 | 11,412,810 |
| 2021-02-01 | $10.06 | $10.70 | $9.99 | $10.64 | $9.60 | 14,007,410 |
| 2021-01-29 | $10.82 | $10.92 | $9.94 | $10.00 | $9.02 | 17,155,110 |
| 2021-01-28 | $10.95 | $11.53 | $10.79 | $10.87 | $9.80 | 16,305,520 |
| 2021-01-27 | $11.25 | $11.59 | $11.00 | $11.09 | $10.00 | 17,244,160 |
| 2021-01-26 | $10.90 | $11.49 | $10.90 | $11.19 | $10.09 | 16,897,330 |
| 2021-01-25 | $10.91 | $11.22 | $10.80 | $10.86 | $9.79 | 9,034,140 |
| 2021-01-22 | $11.23 | $11.23 | $10.80 | $10.99 | $9.91 | 9,524,910 |
| 2021-01-21 | $10.78 | $11.38 | $10.78 | $11.20 | $10.10 | 13,724,560 |
| 2021-01-20 | $10.84 | $10.87 | $10.61 | $10.82 | $9.76 | 6,803,500 |
| 2021-01-19 | $10.90 | $11.14 | $10.77 | $10.92 | $9.85 | 9,575,820 |
| 2021-01-18 | $10.70 | $11.09 | $10.62 | $11.00 | $9.92 | 9,845,870 |
| 2021-01-15 | $10.64 | $10.83 | $10.56 | $10.70 | $9.65 | 9,532,830 |
| 2021-01-14 | $10.73 | $10.84 | $10.44 | $10.48 | $9.45 | 11,723,080 |
| 2021-01-13 | $11.22 | $11.28 | $10.72 | $10.85 | $9.79 | 15,050,700 |
| 2021-01-12 | $11.02 | $11.27 | $10.92 | $11.27 | $10.16 | 11,230,830 |
| 2021-01-11 | $11.98 | $11.98 | $11.10 | $11.19 | $10.09 | 20,900,390 |
| 2021-01-08 | $11.80 | $12.36 | $11.50 | $12.05 | $10.87 | 25,034,150 |
| 2021-01-07 | $11.58 | $11.96 | $11.51 | $11.79 | $10.63 | 22,274,700 |
| 2021-01-06 | $11.50 | $11.71 | $11.31 | $11.64 | $10.50 | 16,006,930 |
| 2021-01-05 | $11.65 | $11.65 | $11.20 | $11.48 | $10.35 | 14,601,050 |
| 2021-01-04 | $11.18 | $11.78 | $11.16 | $11.66 | $10.52 | 16,894,790 |
| 2021-01-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.09 | 0 |
| 2020-12-31 | $11.25 | $11.38 | $11.09 | $11.19 | $10.09 | 11,968,590 |
| 2020-12-30 | $11.11 | $11.57 | $10.97 | $11.34 | $10.23 | 14,259,690 |
| 2020-12-29 | $11.69 | $11.73 | $11.17 | $11.30 | $10.19 | 11,818,100 |
| 2020-12-28 | $11.53 | $11.92 | $11.53 | $11.73 | $10.58 | 19,779,850 |
| 2020-12-25 | $11.24 | $11.58 | $11.03 | $11.49 | $10.36 | 11,434,810 |
| 2020-12-24 | $11.35 | $11.46 | $11.14 | $11.26 | $10.16 | 10,720,780 |
| 2020-12-23 | $10.87 | $11.38 | $10.80 | $11.16 | $10.06 | 13,878,790 |
| 2020-12-22 | $11.46 | $11.59 | $10.81 | $10.85 | $9.79 | 16,881,010 |
| 2020-12-21 | $11.50 | $11.82 | $11.29 | $11.60 | $10.46 | 21,207,500 |
| 2020-12-18 | $11.00 | $11.52 | $11.00 | $11.39 | $10.27 | 20,701,480 |
| 2020-12-17 | $10.55 | $10.85 | $10.35 | $10.80 | $9.74 | 10,801,420 |
| 2020-12-16 | $10.74 | $10.85 | $10.48 | $10.55 | $9.51 | 10,198,270 |
| 2020-12-15 | $10.80 | $10.82 | $10.61 | $10.67 | $9.62 | 10,318,010 |
| 2020-12-14 | $11.29 | $11.49 | $10.72 | $10.83 | $9.77 | 18,176,060 |
| 2020-12-11 | $11.85 | $11.98 | $11.33 | $11.33 | $10.22 | 26,104,550 |
| 2020-12-10 | $11.49 | $11.82 | $11.16 | $11.69 | $10.54 | 19,849,560 |
| 2020-12-09 | $10.99 | $11.68 | $10.96 | $11.40 | $10.28 | 23,034,540 |
| 2020-12-08 | $10.95 | $11.01 | $10.82 | $10.92 | $9.85 | 8,311,690 |
| 2020-12-07 | $11.31 | $11.34 | $11.00 | $11.03 | $9.95 | 11,037,870 |
| 2020-12-04 | $11.31 | $11.35 | $10.94 | $11.21 | $10.11 | 13,105,960 |
| 2020-12-03 | $11.70 | $11.73 | $11.31 | $11.38 | $10.26 | 15,320,240 |
| 2020-12-02 | $11.56 | $11.97 | $11.49 | $11.88 | $10.71 | 20,282,290 |
| 2020-12-01 | $11.45 | $11.64 | $11.22 | $11.56 | $10.43 | 13,349,570 |
| 2020-11-30 | $11.37 | $11.76 | $11.31 | $11.33 | $10.22 | 18,101,430 |
| 2020-11-27 | $11.32 | $11.55 | $11.01 | $11.38 | $10.26 | 14,397,650 |
| 2020-11-26 | $11.51 | $11.52 | $11.20 | $11.30 | $10.19 | 11,474,400 |
| 2020-11-25 | $12.10 | $12.26 | $11.40 | $11.40 | $10.28 | 22,691,650 |
| 2020-11-24 | $11.82 | $12.05 | $11.69 | $11.98 | $10.80 | 22,638,680 |
| 2020-11-23 | $11.35 | $12.14 | $11.33 | $11.82 | $10.66 | 45,243,180 |
| 2020-11-20 | $11.10 | $11.32 | $11.00 | $11.30 | $10.19 | 11,773,500 |
| 2020-11-19 | $11.19 | $11.35 | $10.93 | $11.15 | $10.06 | 12,422,150 |
| 2020-11-18 | $11.16 | $11.32 | $11.02 | $11.13 | $10.04 | 11,658,420 |
| 2020-11-17 | $11.24 | $11.46 | $11.17 | $11.27 | $10.16 | 17,693,800 |
| 2020-11-16 | $10.86 | $11.42 | $10.76 | $11.20 | $10.10 | 17,318,550 |
| 2020-11-13 | $11.08 | $11.08 | $10.61 | $10.74 | $9.69 | 12,909,780 |
| 2020-11-12 | $11.15 | $11.24 | $10.89 | $11.12 | $10.03 | 13,391,100 |
| 2020-11-11 | $11.00 | $11.40 | $10.86 | $11.21 | $10.11 | 26,071,740 |
| 2020-11-10 | $11.01 | $11.21 | $10.80 | $10.97 | $9.89 | 17,048,830 |
| 2020-11-09 | $10.79 | $11.05 | $10.66 | $10.92 | $9.85 | 19,329,850 |
| 2020-11-06 | $10.50 | $10.80 | $10.47 | $10.58 | $9.54 | 10,418,220 |
| 2020-11-05 | $10.64 | $10.64 | $10.38 | $10.52 | $9.49 | 10,898,640 |
| 2020-11-04 | $10.47 | $10.64 | $10.31 | $10.60 | $9.56 | 11,281,860 |
| 2020-11-03 | $10.22 | $10.60 | $10.19 | $10.44 | $9.42 | 11,134,170 |
| 2020-11-02 | $10.05 | $10.26 | $10.02 | $10.20 | $9.20 | 6,066,710 |
| 2020-10-30 | $10.19 | $10.34 | $9.95 | $10.08 | $9.09 | 6,769,680 |
| 2020-10-29 | $10.10 | $10.25 | $10.06 | $10.14 | $9.14 | 6,196,990 |
| 2020-10-28 | $10.20 | $10.38 | $10.11 | $10.22 | $9.22 | 7,265,260 |
| 2020-10-27 | $10.21 | $10.34 | $10.07 | $10.20 | $9.20 | 8,482,230 |
| 2020-10-26 | $10.40 | $10.43 | $10.16 | $10.32 | $9.31 | 6,143,290 |
| 2020-10-23 | $10.67 | $10.78 | $10.38 | $10.44 | $9.42 | 8,457,830 |
| 2020-10-22 | $10.58 | $10.80 | $10.42 | $10.60 | $9.56 | 11,733,270 |
| 2020-10-21 | $10.25 | $10.66 | $10.21 | $10.57 | $9.53 | 19,149,420 |
| 2020-10-20 | $10.34 | $10.37 | $10.01 | $10.10 | $9.11 | 12,064,060 |
| 2020-10-19 | $10.42 | $10.62 | $10.28 | $10.44 | $9.42 | 10,854,810 |
| 2020-10-16 | $10.40 | $10.60 | $10.30 | $10.40 | $9.38 | 12,130,190 |
| 2020-10-15 | $10.10 | $10.64 | $10.05 | $10.40 | $9.38 | 12,918,990 |
| 2020-10-14 | $10.20 | $10.20 | $10.07 | $10.14 | $9.14 | 5,814,090 |
| 2020-10-13 | $10.15 | $10.40 | $10.10 | $10.31 | $9.30 | 10,919,740 |
| 2020-10-12 | $9.90 | $10.17 | $9.89 | $10.13 | $9.14 | 8,603,230 |
| 2020-10-09 | $9.83 | $10.02 | $9.75 | $9.88 | $8.91 | 6,993,400 |
| 2020-10-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-10-07 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-10-06 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-10-01 | $9.70 | $9.70 | $9.70 | $9.70 | $8.75 | 0 |
| 2020-09-30 | $9.89 | $9.89 | $9.64 | $9.70 | $8.75 | 8,694,360 |
| 2020-09-29 | $9.85 | $10.03 | $9.73 | $9.97 | $8.99 | 9,106,890 |
| 2020-09-28 | $9.68 | $10.02 | $9.68 | $9.80 | $8.84 | 8,680,830 |
| 2020-09-25 | $9.70 | $9.82 | $9.61 | $9.67 | $8.72 | 5,746,460 |
| 2020-09-24 | $10.04 | $10.15 | $9.55 | $9.67 | $8.72 | 9,567,490 |
| 2020-09-23 | $10.35 | $10.38 | $9.98 | $10.02 | $9.04 | 7,744,800 |
| 2020-09-22 | $10.68 | $10.75 | $10.09 | $10.17 | $9.17 | 11,619,860 |
| 2020-09-21 | $10.85 | $11.00 | $10.59 | $10.76 | $9.70 | 11,295,370 |
| 2020-09-18 | $10.18 | $10.95 | $10.17 | $10.90 | $9.83 | 16,250,880 |
| 2020-09-17 | $10.16 | $10.25 | $9.96 | $10.21 | $9.21 | 6,579,860 |
| 2020-09-16 | $9.95 | $10.17 | $9.83 | $10.01 | $9.03 | 6,249,000 |
| 2020-09-15 | $10.11 | $10.15 | $9.86 | $9.95 | $8.97 | 9,601,170 |
| 2020-09-14 | $10.17 | $10.37 | $9.96 | $10.20 | $9.20 | 12,537,900 |
| 2020-09-11 | $10.34 | $10.54 | $10.08 | $10.27 | $9.26 | 12,532,390 |
| 2020-09-10 | $10.35 | $10.78 | $9.98 | $10.10 | $9.11 | 15,559,970 |
| 2020-09-09 | $10.29 | $10.45 | $9.99 | $10.13 | $9.14 | 14,192,150 |
| 2020-09-08 | $9.95 | $10.45 | $9.83 | $10.20 | $9.20 | 13,413,310 |
| 2020-09-07 | $9.69 | $10.38 | $9.68 | $9.88 | $8.91 | 14,575,460 |
| 2020-09-04 | $9.50 | $9.74 | $9.26 | $9.69 | $8.74 | 9,568,230 |
| 2020-09-03 | $9.41 | $9.67 | $9.32 | $9.59 | $8.65 | 10,660,620 |
| 2020-09-02 | $9.56 | $9.56 | $9.27 | $9.39 | $8.47 | 8,209,330 |
| 2020-09-01 | $9.46 | $9.70 | $9.43 | $9.56 | $8.62 | 5,168,290 |
| 2020-08-31 | $9.67 | $9.72 | $9.45 | $9.45 | $8.52 | 6,830,120 |
| 2020-08-28 | $9.47 | $9.68 | $9.37 | $9.68 | $8.73 | 4,808,750 |
| 2020-08-27 | $9.43 | $9.51 | $9.34 | $9.44 | $8.51 | 3,318,370 |
| 2020-08-26 | $9.58 | $9.67 | $9.39 | $9.45 | $8.52 | 5,657,790 |
| 2020-08-25 | $9.52 | $9.74 | $9.40 | $9.55 | $8.61 | 10,682,180 |
| 2020-08-24 | $9.84 | $9.90 | $9.43 | $9.50 | $8.57 | 9,629,820 |
| 2020-08-21 | $9.66 | $10.10 | $9.59 | $9.87 | $8.90 | 12,237,870 |
| 2020-08-20 | $9.68 | $9.84 | $9.53 | $9.67 | $8.72 | 8,744,010 |
| 2020-08-19 | $9.44 | $9.94 | $9.41 | $9.72 | $8.77 | 13,696,320 |
| 2020-08-18 | $9.23 | $9.64 | $9.20 | $9.49 | $8.56 | 13,559,420 |
| 2020-08-17 | $9.00 | $9.30 | $8.96 | $9.25 | $8.34 | 6,477,480 |
| 2020-08-14 | $8.85 | $9.02 | $8.82 | $9.01 | $8.13 | 3,783,640 |
| 2020-08-13 | $8.78 | $9.01 | $8.78 | $8.89 | $8.02 | 4,878,710 |
| 2020-08-12 | $8.88 | $8.94 | $8.72 | $8.90 | $8.03 | 7,104,970 |
| 2020-08-11 | $9.10 | $9.13 | $8.87 | $8.90 | $8.03 | 5,197,500 |
| 2020-08-10 | $9.02 | $9.14 | $8.99 | $9.10 | $8.21 | 5,126,350 |
| 2020-08-07 | $9.22 | $9.22 | $8.97 | $9.07 | $8.18 | 5,368,310 |
| 2020-08-06 | $9.30 | $9.39 | $9.13 | $9.22 | $8.32 | 5,579,070 |
| 2020-08-05 | $9.35 | $9.38 | $9.15 | $9.30 | $8.39 | 6,241,740 |
| 2020-08-04 | $9.48 | $9.48 | $9.28 | $9.38 | $8.46 | 7,488,990 |
| 2020-08-03 | $9.30 | $9.50 | $9.25 | $9.46 | $8.53 | 7,343,000 |
| 2020-07-31 | $9.27 | $9.41 | $9.14 | $9.31 | $8.40 | 5,219,020 |
| 2020-07-30 | $9.36 | $9.48 | $9.26 | $9.29 | $8.38 | 5,596,810 |
| 2020-07-29 | $9.10 | $9.47 | $9.02 | $9.36 | $8.44 | 8,056,790 |
| 2020-07-28 | $9.06 | $9.46 | $9.05 | $9.24 | $8.33 | 7,891,140 |
| 2020-07-27 | $8.94 | $9.10 | $8.93 | $9.01 | $8.13 | 5,117,040 |
| 2020-07-24 | $9.32 | $9.52 | $8.97 | $9.02 | $8.13 | 10,238,330 |
| 2020-07-23 | $9.35 | $9.45 | $9.08 | $9.34 | $8.42 | 7,312,460 |
| 2020-07-22 | $9.51 | $9.69 | $9.41 | $9.51 | $8.58 | 8,191,600 |
| 2020-07-21 | $9.62 | $9.84 | $9.36 | $9.45 | $8.52 | 8,807,710 |
| 2020-07-20 | $9.23 | $9.67 | $9.13 | $9.58 | $8.64 | 11,307,240 |
| 2020-07-17 | $9.27 | $9.46 | $9.14 | $9.22 | $8.32 | 9,212,290 |
| 2020-07-16 | $10.01 | $10.06 | $9.23 | $9.27 | $8.36 | 13,811,040 |
| 2020-07-15 | $10.75 | $10.75 | $10.01 | $10.08 | $9.09 | 16,874,350 |
| 2020-07-14 | $9.97 | $10.84 | $9.88 | $10.84 | $9.78 | 22,682,380 |
| 2020-07-13 | $9.44 | $10.11 | $9.36 | $9.94 | $8.96 | 20,373,230 |
| 2020-07-10 | $9.70 | $9.81 | $9.39 | $9.40 | $8.48 | 14,267,720 |
| 2020-07-09 | $9.60 | $10.19 | $9.39 | $9.90 | $8.93 | 20,890,310 |
| 2020-07-08 | $9.55 | $9.86 | $9.34 | $9.74 | $8.78 | 17,458,300 |
| 2020-07-07 | $9.98 | $10.20 | $9.59 | $9.84 | $8.87 | 23,677,360 |
| 2020-07-06 | $8.90 | $9.68 | $8.90 | $9.68 | $8.73 | 21,977,060 |
| 2020-07-03 | $8.26 | $8.90 | $8.26 | $8.80 | $7.94 | 19,117,710 |
| 2020-07-02 | $7.94 | $8.20 | $7.90 | $8.18 | $7.38 | 7,788,780 |
| 2020-07-01 | $7.80 | $7.95 | $7.78 | $7.94 | $7.16 | 4,056,010 |
| 2020-06-30 | $7.76 | $7.84 | $7.76 | $7.79 | $7.03 | 2,248,150 |
| 2020-06-29 | $7.90 | $7.90 | $7.75 | $7.75 | $6.99 | 2,633,170 |
| 2020-06-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.14 | 0 |
| 2020-06-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.14 | 0 |
| 2020-06-24 | $7.92 | $7.96 | $7.89 | $7.92 | $7.14 | 2,058,870 |
| 2020-06-23 | $8.00 | $8.04 | $7.90 | $7.92 | $7.14 | 2,750,710 |
| 2020-06-22 | $8.14 | $8.18 | $8.00 | $8.02 | $7.23 | 3,670,920 |
| 2020-06-19 | $8.18 | $8.20 | $8.09 | $8.15 | $7.35 | 4,708,410 |
| 2020-06-18 | $7.92 | $8.21 | $7.88 | $8.17 | $7.37 | 6,704,390 |
| 2020-06-17 | $7.94 | $7.95 | $7.85 | $7.92 | $7.14 | 2,544,500 |
| 2020-06-16 | $7.76 | $8.09 | $7.75 | $7.90 | $7.12 | 4,671,950 |
| 2020-06-15 | $7.78 | $7.82 | $7.70 | $7.72 | $6.96 | 2,790,330 |
| 2020-06-12 | $7.68 | $7.80 | $7.63 | $7.80 | $7.03 | 2,964,460 |
| 2020-06-11 | $7.86 | $7.89 | $7.74 | $7.78 | $7.02 | 3,768,170 |
| 2020-06-10 | $8.00 | $8.00 | $7.84 | $7.86 | $7.09 | 3,286,130 |
| 2020-06-09 | $7.96 | $8.01 | $7.96 | $7.98 | $7.20 | 2,568,530 |
| 2020-06-08 | $7.99 | $8.03 | $7.94 | $7.96 | $7.18 | 3,580,960 |
| 2020-06-05 | $8.11 | $8.13 | $7.94 | $7.99 | $7.21 | 7,329,060 |
| 2020-06-04 | $8.86 | $8.90 | $8.74 | $8.84 | $7.43 | 7,549,160 |
| 2020-06-03 | $8.94 | $8.96 | $8.82 | $8.83 | $7.42 | 4,930,550 |
| 2020-06-02 | $8.92 | $8.95 | $8.81 | $8.93 | $7.51 | 6,720,260 |
| 2020-06-01 | $8.87 | $9.05 | $8.84 | $8.92 | $7.50 | 6,148,230 |
| 2020-05-29 | $8.98 | $9.01 | $8.77 | $8.91 | $7.49 | 6,193,320 |
| 2020-05-28 | $8.73 | $8.83 | $8.66 | $8.83 | $7.42 | 4,338,250 |
| 2020-05-27 | $8.76 | $8.87 | $8.67 | $8.73 | $7.34 | 6,431,000 |
| 2020-05-26 | $8.58 | $8.79 | $8.54 | $8.76 | $7.37 | 7,077,970 |
| 2020-05-25 | $8.44 | $8.61 | $8.43 | $8.59 | $7.22 | 4,021,530 |
| 2020-05-22 | $8.47 | $8.53 | $8.35 | $8.40 | $7.06 | 3,074,270 |
| 2020-05-21 | $8.58 | $8.60 | $8.45 | $8.47 | $7.12 | 2,242,170 |
| 2020-05-20 | $8.62 | $8.65 | $8.52 | $8.54 | $7.18 | 3,476,440 |
| 2020-05-19 | $8.58 | $8.66 | $8.56 | $8.66 | $7.28 | 4,832,080 |
| 2020-05-18 | $8.43 | $8.58 | $8.38 | $8.55 | $7.19 | 3,639,570 |
| 2020-05-15 | $8.45 | $8.52 | $8.41 | $8.43 | $7.09 | 2,118,330 |
| 2020-05-14 | $8.51 | $8.53 | $8.41 | $8.45 | $7.11 | 2,731,140 |
| 2020-05-13 | $8.57 | $8.62 | $8.48 | $8.57 | $7.21 | 3,286,970 |
| 2020-05-12 | $8.54 | $8.61 | $8.47 | $8.58 | $7.21 | 3,519,500 |
| 2020-05-11 | $8.50 | $8.64 | $8.48 | $8.56 | $7.20 | 5,305,720 |
| 2020-05-08 | $8.45 | $8.52 | $8.44 | $8.51 | $7.16 | 3,190,530 |
| 2020-05-07 | $8.51 | $8.51 | $8.35 | $8.42 | $7.08 | 3,901,190 |
| 2020-05-06 | $8.40 | $8.54 | $8.34 | $8.50 | $7.15 | 4,814,650 |
| 2020-05-05 | $8.47 | $8.47 | $8.47 | $8.47 | $7.12 | 0 |
| 2020-05-04 | $8.47 | $8.47 | $8.47 | $8.47 | $7.12 | 0 |
| 2020-05-01 | $8.47 | $8.47 | $8.47 | $8.47 | $7.12 | 0 |
| 2020-04-30 | $8.28 | $8.47 | $8.28 | $8.47 | $7.12 | 5,225,770 |
| 2020-04-29 | $8.22 | $8.32 | $8.19 | $8.28 | $6.96 | 3,230,120 |
| 2020-04-28 | $8.20 | $8.28 | $8.02 | $8.27 | $6.95 | 3,872,240 |
| 2020-04-27 | $8.02 | $8.28 | $8.02 | $8.22 | $6.91 | 5,347,630 |
| 2020-04-24 | $8.04 | $8.13 | $8.02 | $8.07 | $6.79 | 2,372,760 |
| 2020-04-23 | $8.11 | $8.14 | $8.05 | $8.06 | $6.78 | 2,281,200 |
| 2020-04-22 | $8.00 | $8.13 | $7.90 | $8.09 | $6.80 | 2,597,350 |
| 2020-04-21 | $8.21 | $8.23 | $7.98 | $8.02 | $6.74 | 5,020,060 |
| 2020-04-20 | $8.22 | $8.26 | $8.17 | $8.23 | $6.92 | 2,889,100 |
| 2020-04-17 | $8.24 | $8.29 | $8.21 | $8.24 | $6.93 | 3,116,760 |
| 2020-04-16 | $8.22 | $8.30 | $8.17 | $8.25 | $6.94 | 2,705,440 |
| 2020-04-15 | $8.29 | $8.34 | $8.23 | $8.25 | $6.94 | 3,493,490 |
| 2020-04-14 | $8.24 | $8.31 | $8.20 | $8.30 | $6.98 | 3,406,640 |
| 2020-04-13 | $8.29 | $8.29 | $8.15 | $8.18 | $6.88 | 2,359,930 |
| 2020-04-10 | $8.40 | $8.40 | $8.19 | $8.25 | $6.94 | 4,005,700 |
| 2020-04-09 | $8.40 | $8.43 | $8.36 | $8.39 | $7.05 | 2,776,750 |
| 2020-04-08 | $8.38 | $8.41 | $8.32 | $8.37 | $7.04 | 4,545,310 |
| 2020-04-07 | $8.45 | $8.48 | $8.36 | $8.42 | $7.08 | 4,809,780 |
| 2020-04-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.02 | 0 |
| 2020-04-03 | $8.37 | $8.38 | $8.28 | $8.35 | $7.02 | 2,529,600 |
| 2020-04-02 | $8.10 | $8.37 | $8.05 | $8.35 | $7.02 | 4,257,830 |
| 2020-04-01 | $8.20 | $8.28 | $8.14 | $8.16 | $6.86 | 3,444,820 |
| 2020-03-31 | $8.41 | $8.44 | $8.20 | $8.23 | $6.92 | 4,339,970 |
| 2020-03-30 | $8.37 | $8.55 | $8.26 | $8.38 | $7.05 | 6,842,040 |
| 2020-03-27 | $8.45 | $8.50 | $8.31 | $8.47 | $7.12 | 5,309,940 |
| 2020-03-26 | $8.28 | $8.44 | $8.24 | $8.35 | $7.02 | 3,817,140 |
| 2020-03-25 | $8.35 | $8.38 | $8.23 | $8.31 | $6.99 | 3,760,230 |
| 2020-03-24 | $8.09 | $8.23 | $8.02 | $8.23 | $6.92 | 4,232,570 |
| 2020-03-23 | $7.95 | $8.16 | $7.89 | $7.97 | $6.70 | 3,415,850 |
| 2020-03-20 | $7.93 | $8.19 | $7.84 | $8.18 | $6.88 | 4,417,360 |
| 2020-03-19 | $7.99 | $8.12 | $7.73 | $7.88 | $6.63 | 5,640,820 |
| 2020-03-18 | $8.26 | $8.29 | $8.02 | $8.02 | $6.74 | 4,647,270 |
| 2020-03-17 | $8.24 | $8.36 | $8.08 | $8.22 | $6.91 | 4,107,100 |
| 2020-03-16 | $8.50 | $8.54 | $8.17 | $8.18 | $6.88 | 5,999,300 |
| 2020-03-13 | $8.29 | $8.55 | $8.18 | $8.49 | $7.14 | 6,092,290 |
| 2020-03-12 | $8.60 | $8.63 | $8.46 | $8.55 | $7.19 | 5,936,340 |
| 2020-03-11 | $8.63 | $8.81 | $8.59 | $8.69 | $7.31 | 7,265,420 |
| 2020-03-10 | $8.50 | $8.70 | $8.40 | $8.63 | $7.26 | 5,759,630 |
| 2020-03-09 | $8.70 | $8.72 | $8.53 | $8.55 | $7.19 | 6,676,760 |
| 2020-03-06 | $8.95 | $8.97 | $8.82 | $8.91 | $7.49 | 6,127,760 |
| 2020-03-05 | $8.86 | $9.14 | $8.85 | $9.03 | $7.59 | 10,058,100 |
| 2020-03-04 | $8.68 | $8.83 | $8.60 | $8.81 | $7.41 | 7,745,310 |
| 2020-03-03 | $8.69 | $8.77 | $8.63 | $8.68 | $7.30 | 7,750,580 |
| 2020-03-02 | $8.34 | $8.63 | $8.34 | $8.61 | $7.24 | 8,338,150 |
| 2020-02-28 | $8.55 | $8.56 | $8.27 | $8.32 | $7.00 | 8,075,240 |
| 2020-02-27 | $8.65 | $8.79 | $8.64 | $8.65 | $7.27 | 6,791,740 |
| 2020-02-26 | $8.50 | $8.73 | $8.42 | $8.62 | $7.25 | 7,125,580 |
| 2020-02-25 | $8.55 | $8.65 | $8.44 | $8.58 | $7.21 | 6,878,030 |
| 2020-02-24 | $8.80 | $8.80 | $8.64 | $8.72 | $7.33 | 6,552,270 |
| 2020-02-21 | $8.80 | $8.89 | $8.76 | $8.83 | $7.42 | 6,956,850 |
| 2020-02-20 | $8.66 | $8.81 | $8.65 | $8.80 | $7.40 | 6,942,700 |
| 2020-02-19 | $8.74 | $8.76 | $8.67 | $8.69 | $7.31 | 5,071,730 |
| 2020-02-18 | $8.80 | $8.81 | $8.67 | $8.74 | $7.35 | 8,929,270 |
| 2020-02-17 | $8.66 | $8.80 | $8.64 | $8.80 | $7.40 | 9,636,640 |
| 2020-02-14 | $8.69 | $8.72 | $8.60 | $8.66 | $7.28 | 5,000,050 |
| 2020-02-13 | $8.72 | $8.81 | $8.67 | $8.69 | $7.31 | 4,955,730 |
| 2020-02-12 | $8.60 | $8.74 | $8.53 | $8.74 | $7.35 | 5,782,490 |
| 2020-02-11 | $8.58 | $8.79 | $8.54 | $8.64 | $7.26 | 7,253,520 |
| 2020-02-10 | $8.33 | $8.63 | $8.33 | $8.60 | $7.23 | 6,279,000 |
| 2020-02-07 | $8.47 | $8.56 | $8.37 | $8.49 | $7.14 | 4,117,810 |
| 2020-02-06 | $8.41 | $8.55 | $8.35 | $8.51 | $7.16 | 4,762,940 |
| 2020-02-05 | $8.35 | $8.52 | $8.23 | $8.41 | $7.07 | 4,572,020 |
| 2020-02-04 | $8.15 | $8.46 | $8.15 | $8.35 | $7.02 | 5,979,850 |
| 2020-02-03 | $8.33 | $8.48 | $8.33 | $8.33 | $7.00 | 3,381,400 |
| 2020-01-31 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-28 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-27 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-24 | $9.26 | $9.26 | $9.26 | $9.26 | $7.79 | 0 |
| 2020-01-23 | $9.61 | $9.61 | $9.17 | $9.26 | $7.79 | 4,380,360 |
| 2020-01-22 | $9.57 | $9.68 | $9.45 | $9.63 | $8.10 | 3,100,830 |
| 2020-01-21 | $9.77 | $9.77 | $9.58 | $9.61 | $8.08 | 4,293,420 |
| 2020-01-20 | $9.87 | $9.87 | $9.68 | $9.79 | $8.23 | 3,551,550 |
| 2020-01-17 | $9.96 | $10.03 | $9.79 | $9.81 | $8.25 | 3,399,440 |
| 2020-01-16 | $10.00 | $10.05 | $9.88 | $9.96 | $8.37 | 2,411,700 |
| 2020-01-15 | $10.21 | $10.23 | $10.00 | $10.00 | $8.41 | 4,235,060 |
| 2020-01-14 | $10.07 | $10.31 | $10.07 | $10.28 | $8.64 | 4,694,280 |
| 2020-01-13 | $9.85 | $10.15 | $9.85 | $10.12 | $8.51 | 5,059,990 |
| 2020-01-10 | $10.04 | $10.07 | $9.87 | $9.92 | $8.34 | 3,914,920 |
| 2020-01-09 | $9.95 | $10.09 | $9.93 | $10.04 | $8.44 | 3,619,630 |
| 2020-01-08 | $10.19 | $10.22 | $9.84 | $9.86 | $8.29 | 6,164,490 |
| 2020-01-07 | $10.11 | $10.42 | $10.11 | $10.23 | $8.60 | 7,263,900 |
| 2020-01-06 | $9.95 | $10.19 | $9.89 | $10.07 | $8.47 | 5,094,330 |
| 2020-01-03 | $10.08 | $10.14 | $9.86 | $9.94 | $8.36 | 4,761,300 |
| 2020-01-02 | $10.14 | $10.24 | $10.01 | $10.07 | $8.47 | 3,656,610 |
| 2020-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $8.40 | 0 |
| 2019-12-31 | $10.02 | $10.11 | $9.94 | $9.99 | $8.40 | 3,407,440 |
| 2019-12-30 | $9.81 | $10.08 | $9.80 | $10.07 | $8.47 | 4,202,320 |
| 2019-12-27 | $9.88 | $9.98 | $9.74 | $9.86 | $8.29 | 4,334,700 |
| 2019-12-26 | $9.74 | $9.85 | $9.66 | $9.81 | $8.25 | 3,654,330 |
| 2019-12-25 | $9.66 | $9.80 | $9.60 | $9.72 | $8.17 | 3,322,280 |
| 2019-12-24 | $9.53 | $9.65 | $9.51 | $9.63 | $8.10 | 2,942,720 |
| 2019-12-23 | $9.83 | $9.90 | $9.52 | $9.55 | $8.03 | 7,062,190 |
| 2019-12-20 | $10.17 | $10.26 | $10.08 | $10.15 | $8.53 | 5,654,620 |
| 2019-12-19 | $10.06 | $10.27 | $10.06 | $10.17 | $8.55 | 9,093,480 |
| 2019-12-18 | $9.64 | $10.08 | $9.64 | $9.95 | $8.37 | 6,469,070 |
| 2019-12-17 | $9.55 | $9.78 | $9.52 | $9.72 | $8.17 | 6,174,260 |
| 2019-12-16 | $9.32 | $9.68 | $9.32 | $9.56 | $8.04 | 8,536,800 |
| 2019-12-13 | $9.17 | $9.31 | $9.16 | $9.29 | $7.81 | 3,704,170 |
| 2019-12-12 | $9.27 | $9.27 | $9.13 | $9.14 | $7.69 | 2,732,180 |
| 2019-12-11 | $9.27 | $9.30 | $9.21 | $9.29 | $7.81 | 2,709,880 |
| 2019-12-10 | $9.22 | $9.27 | $9.15 | $9.24 | $7.77 | 3,120,340 |
| 2019-12-09 | $9.12 | $9.27 | $9.08 | $9.24 | $7.77 | 4,664,770 |
| 2019-12-06 | $9.12 | $9.12 | $9.05 | $9.10 | $7.65 | 1,753,880 |
| 2019-12-05 | $9.11 | $9.12 | $9.05 | $9.11 | $7.66 | 2,979,780 |
| 2019-12-04 | $9.12 | $9.12 | $9.05 | $9.09 | $7.64 | 2,120,420 |
| 2019-12-03 | $9.01 | $9.13 | $9.00 | $9.13 | $7.68 | 2,683,920 |
| 2019-12-02 | $9.04 | $9.10 | $9.00 | $9.06 | $7.62 | 2,537,490 |
| 2019-11-29 | $9.05 | $9.07 | $8.95 | $9.05 | $7.61 | 3,842,500 |
| 2019-11-28 | $9.16 | $9.20 | $8.99 | $9.02 | $7.58 | 4,862,630 |
| 2019-11-27 | $9.29 | $9.31 | $9.12 | $9.15 | $7.69 | 5,653,290 |
| 2019-11-26 | $9.71 | $9.71 | $9.26 | $9.29 | $7.81 | 7,447,050 |
| 2019-11-25 | $9.19 | $9.78 | $9.19 | $9.70 | $8.16 | 10,937,870 |
| 2019-11-22 | $9.04 | $9.17 | $9.01 | $9.11 | $7.66 | 3,809,750 |
| 2019-11-21 | $9.03 | $9.10 | $8.95 | $9.04 | $7.60 | 2,086,990 |
| 2019-11-20 | $9.07 | $9.18 | $9.01 | $9.07 | $7.63 | 2,563,100 |
| 2019-11-19 | $9.02 | $9.13 | $8.98 | $9.07 | $7.63 | 3,305,410 |
| 2019-11-18 | $8.87 | $9.08 | $8.87 | $9.02 | $7.58 | 2,798,440 |
| 2019-11-15 | $9.14 | $9.14 | $8.93 | $8.93 | $7.51 | 2,180,400 |
| 2019-11-14 | $9.13 | $9.17 | $9.06 | $9.09 | $7.64 | 1,437,470 |
| 2019-11-13 | $9.11 | $9.18 | $9.02 | $9.15 | $7.69 | 2,194,300 |
| 2019-11-12 | $9.03 | $9.13 | $8.96 | $9.11 | $7.66 | 2,176,200 |
| 2019-11-11 | $9.40 | $9.43 | $9.00 | $9.03 | $7.59 | 5,520,400 |
| 2019-11-08 | $9.33 | $9.57 | $9.33 | $9.45 | $7.95 | 4,871,030 |
| 2019-11-07 | $9.13 | $9.38 | $9.13 | $9.33 | $7.84 | 5,319,490 |
| 2019-11-06 | $9.35 | $9.39 | $9.10 | $9.15 | $7.69 | 6,316,560 |
| 2019-11-05 | $9.35 | $9.45 | $9.31 | $9.35 | $7.86 | 5,190,320 |
| 2019-11-04 | $9.32 | $9.45 | $9.31 | $9.35 | $7.86 | 5,966,000 |
| 2019-11-01 | $9.44 | $9.45 | $9.23 | $9.31 | $7.83 | 4,898,470 |
| 2019-10-31 | $9.44 | $9.50 | $9.35 | $9.44 | $7.94 | 3,813,600 |
| 2019-10-30 | $9.66 | $9.74 | $9.37 | $9.44 | $7.94 | 5,171,420 |
| 2019-10-29 | $9.99 | $9.99 | $9.58 | $9.65 | $8.11 | 6,249,200 |
| 2019-10-28 | $10.04 | $10.14 | $9.92 | $9.96 | $8.37 | 5,451,500 |
| 2019-10-25 | $9.97 | $10.08 | $9.95 | $10.00 | $8.41 | 2,078,240 |
| 2019-10-24 | $10.05 | $10.11 | $9.96 | $9.98 | $8.39 | 1,611,900 |
| 2019-10-23 | $10.17 | $10.28 | $10.00 | $10.06 | $8.46 | 2,089,350 |
| 2019-10-22 | $10.09 | $10.22 | $10.04 | $10.18 | $8.56 | 3,093,320 |
| 2019-10-21 | $10.06 | $10.12 | $9.90 | $10.03 | $8.43 | 3,452,730 |
| 2019-10-18 | $10.30 | $10.33 | $10.01 | $10.06 | $8.46 | 1,968,620 |
| 2019-10-17 | $10.47 | $10.53 | $10.21 | $10.30 | $8.66 | 2,347,100 |
| 2019-10-16 | $10.51 | $10.77 | $10.38 | $10.40 | $8.74 | 3,123,570 |
| 2019-10-15 | $10.51 | $10.53 | $10.33 | $10.46 | $8.80 | 2,562,400 |
| 2019-10-14 | $10.42 | $10.55 | $10.38 | $10.53 | $8.85 | 3,367,280 |
| 2019-10-11 | $10.32 | $10.40 | $10.22 | $10.40 | $8.74 | 1,566,210 |
| 2019-10-10 | $10.28 | $10.30 | $10.20 | $10.29 | $8.65 | 1,889,510 |
| 2019-10-09 | $10.18 | $10.35 | $10.16 | $10.25 | $8.62 | 3,352,330 |
| 2019-10-08 | $10.10 | $10.28 | $10.10 | $10.18 | $8.56 | 2,359,930 |
| 2019-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2019-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2019-10-03 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2019-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2019-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.53 | 0 |
| 2019-09-30 | $10.13 | $10.25 | $9.90 | $10.15 | $8.53 | 3,224,010 |
| 2019-09-27 | $10.19 | $10.26 | $10.06 | $10.12 | $8.51 | 2,133,840 |
| 2019-09-26 | $10.25 | $10.33 | $10.13 | $10.15 | $8.53 | 2,219,890 |
| 2019-09-25 | $10.30 | $10.43 | $10.16 | $10.17 | $8.55 | 3,576,050 |
| 2019-09-24 | $10.20 | $10.49 | $10.11 | $10.32 | $8.68 | 3,002,850 |
| 2019-09-23 | $10.33 | $10.39 | $10.13 | $10.20 | $8.58 | 3,445,960 |
| 2019-09-20 | $10.36 | $10.43 | $10.29 | $10.40 | $8.74 | 3,495,200 |
| 2019-09-19 | $10.37 | $10.39 | $10.23 | $10.36 | $8.71 | 2,579,320 |
| 2019-09-18 | $10.26 | $10.36 | $10.23 | $10.33 | $8.69 | 3,658,080 |
| 2019-09-17 | $10.59 | $10.63 | $10.20 | $10.25 | $8.62 | 5,177,550 |
| 2019-09-16 | $10.80 | $11.05 | $10.51 | $10.59 | $8.90 | 7,728,870 |
| 2019-09-13 | $10.78 | $10.78 | $10.78 | $10.78 | $9.06 | 0 |
| 2019-09-12 | $10.60 | $10.79 | $10.51 | $10.78 | $9.06 | 3,841,550 |
| 2019-09-11 | $10.66 | $10.68 | $10.53 | $10.60 | $8.91 | 3,284,280 |
| 2019-09-10 | $10.65 | $10.74 | $10.51 | $10.60 | $8.91 | 4,307,310 |
| 2019-09-09 | $10.51 | $10.68 | $10.37 | $10.67 | $8.97 | 3,815,470 |
| 2019-09-06 | $10.39 | $10.43 | $10.36 | $10.43 | $8.77 | 3,687,230 |
| 2019-09-05 | $10.21 | $10.42 | $10.21 | $10.35 | $8.70 | 5,009,030 |
| 2019-09-04 | $10.10 | $10.19 | $10.04 | $10.16 | $8.54 | 3,710,710 |
| 2019-09-03 | $10.27 | $10.27 | $10.05 | $10.12 | $8.51 | 3,945,090 |
| 2019-09-02 | $9.84 | $10.31 | $9.84 | $10.28 | $8.64 | 5,526,230 |
| 2019-08-30 | $10.04 | $10.11 | $9.82 | $9.88 | $8.31 | 2,222,550 |
| 2019-08-29 | $10.00 | $10.11 | $9.94 | $10.02 | $8.43 | 1,998,150 |
| 2019-08-28 | $10.08 | $10.14 | $9.98 | $9.99 | $8.40 | 2,700,640 |
| 2019-08-27 | $10.06 | $10.20 | $10.01 | $10.14 | $8.53 | 3,715,920 |
| 2019-08-26 | $9.77 | $10.10 | $9.70 | $10.04 | $8.44 | 4,346,670 |
| 2019-08-23 | $10.03 | $10.07 | $9.85 | $9.90 | $8.32 | 3,569,080 |
| 2019-08-22 | $10.16 | $10.20 | $9.92 | $10.00 | $8.41 | 4,114,430 |
| 2019-08-21 | $10.33 | $10.39 | $10.14 | $10.14 | $8.53 | 4,167,500 |
| 2019-08-20 | $10.80 | $10.80 | $10.27 | $10.29 | $8.65 | 6,570,020 |
| 2019-08-19 | $10.55 | $10.74 | $10.44 | $10.68 | $8.98 | 3,803,590 |
| 2019-08-16 | $10.26 | $10.57 | $10.26 | $10.42 | $8.76 | 2,556,950 |
| 2019-08-15 | $10.20 | $10.37 | $10.13 | $10.24 | $8.61 | 2,057,700 |
| 2019-08-14 | $10.47 | $10.47 | $10.32 | $10.36 | $8.71 | 3,169,180 |
| 2019-08-13 | $10.21 | $10.42 | $10.16 | $10.33 | $8.69 | 2,942,240 |
| 2019-08-12 | $10.09 | $10.45 | $10.06 | $10.30 | $8.66 | 3,974,160 |
| 2019-08-09 | $10.20 | $10.21 | $9.89 | $10.06 | $8.46 | 2,513,850 |
| 2019-08-08 | $10.23 | $10.28 | $9.92 | $10.12 | $8.51 | 2,241,220 |
| 2019-08-07 | $10.03 | $10.20 | $9.83 | $10.06 | $8.46 | 3,025,590 |
| 2019-08-06 | $10.31 | $10.41 | $9.95 | $10.04 | $8.44 | 2,761,290 |
| 2019-08-05 | $10.92 | $10.95 | $10.41 | $10.51 | $8.84 | 2,917,690 |
| 2019-08-02 | $10.72 | $11.02 | $10.65 | $10.92 | $9.18 | 2,878,330 |
| 2019-08-01 | $11.01 | $11.09 | $10.82 | $10.92 | $9.18 | 3,685,590 |
| 2019-07-31 | $11.23 | $11.23 | $11.02 | $11.12 | $9.35 | 3,311,050 |
| 2019-07-30 | $11.25 | $11.38 | $11.15 | $11.18 | $9.40 | 2,629,090 |
| 2019-07-29 | $11.29 | $11.32 | $11.14 | $11.25 | $9.46 | 3,204,300 |
| 2019-07-26 | $11.49 | $11.49 | $11.12 | $11.29 | $9.49 | 3,890,100 |
| 2019-07-25 | $11.74 | $11.74 | $11.35 | $11.42 | $9.60 | 3,777,900 |
| 2019-07-24 | $11.44 | $11.75 | $11.38 | $11.66 | $9.80 | 5,738,810 |
| 2019-07-23 | $11.13 | $11.45 | $10.95 | $11.37 | $9.56 | 5,119,390 |
| 2019-07-22 | $11.52 | $11.63 | $10.94 | $11.10 | $9.33 | 4,475,370 |
| 2019-07-19 | $11.67 | $11.81 | $11.44 | $11.52 | $9.69 | 4,149,860 |
| 2019-07-18 | $11.62 | $11.90 | $11.58 | $11.73 | $9.86 | 4,066,000 |
| 2019-07-17 | $11.54 | $11.90 | $11.46 | $11.76 | $9.89 | 4,732,790 |
| 2019-07-16 | $11.87 | $11.87 | $11.43 | $11.49 | $9.66 | 5,211,590 |
| 2019-07-15 | $11.38 | $11.99 | $11.25 | $11.79 | $9.91 | 5,030,990 |
| 2019-07-12 | $11.51 | $11.55 | $11.20 | $11.40 | $9.59 | 2,520,800 |
| 2019-07-11 | $11.52 | $11.75 | $11.33 | $11.51 | $9.68 | 2,178,960 |
| 2019-07-10 | $11.60 | $11.60 | $11.33 | $11.37 | $9.56 | 1,759,970 |
| 2019-07-09 | $11.37 | $11.62 | $11.30 | $11.48 | $9.65 | 1,981,200 |
| 2019-07-08 | $11.75 | $11.75 | $11.26 | $11.35 | $9.54 | 2,420,640 |
| 2019-07-05 | $11.75 | $11.78 | $11.62 | $11.71 | $9.85 | 1,340,570 |
| 2019-07-04 | $11.55 | $11.78 | $11.53 | $11.75 | $9.88 | 2,178,980 |
| 2019-07-03 | $11.67 | $11.68 | $11.45 | $11.59 | $9.75 | 1,930,450 |
| 2019-07-02 | $11.87 | $11.87 | $11.53 | $11.67 | $9.81 | 2,736,040 |
| 2019-07-01 | $11.53 | $11.74 | $11.42 | $11.63 | $9.78 | 2,342,760 |
| 2019-06-28 | $11.56 | $11.56 | $11.24 | $11.34 | $9.54 | 1,650,190 |
| 2019-06-27 | $11.44 | $11.66 | $11.42 | $11.51 | $9.68 | 1,654,380 |
| 2019-06-26 | $11.38 | $11.65 | $11.35 | $11.47 | $9.64 | 1,778,300 |
| 2019-06-25 | $11.68 | $11.68 | $11.33 | $11.42 | $9.60 | 2,255,970 |
| 2019-06-24 | $11.60 | $11.79 | $11.45 | $11.70 | $9.84 | 3,393,560 |
| 2019-06-21 | $11.58 | $11.85 | $11.52 | $11.60 | $9.75 | 3,092,240 |
| 2019-06-20 | $11.38 | $11.75 | $11.28 | $11.58 | $9.74 | 2,657,050 |
| 2019-06-19 | $11.53 | $11.75 | $11.38 | $11.40 | $9.59 | 3,333,890 |
| 2019-06-18 | $11.75 | $11.75 | $11.33 | $11.36 | $9.55 | 4,367,730 |
| 2019-06-17 | $11.08 | $11.94 | $11.08 | $11.81 | $9.93 | 7,344,010 |
| 2019-06-14 | $11.44 | $11.57 | $11.05 | $11.11 | $9.34 | 2,617,960 |
| 2019-06-13 | $11.56 | $11.56 | $11.31 | $11.44 | $9.62 | 2,121,130 |
| 2019-06-12 | $11.65 | $11.78 | $11.38 | $11.48 | $9.65 | 2,394,500 |
| 2019-06-11 | $11.70 | $11.71 | $11.41 | $11.68 | $9.82 | 2,509,350 |
| 2019-06-10 | $11.13 | $11.65 | $11.09 | $11.41 | $9.59 | 2,705,640 |
| 2019-06-07 | $11.13 | $11.13 | $11.13 | $11.13 | $9.36 | 0 |
| 2019-06-06 | $11.19 | $11.30 | $11.05 | $11.13 | $9.36 | 2,672,100 |
| 2019-06-05 | $10.84 | $11.19 | $10.67 | $11.05 | $9.29 | 2,788,530 |
| 2019-06-04 | $11.30 | $11.32 | $10.40 | $10.71 | $9.01 | 3,744,300 |
| 2019-06-03 | $11.08 | $11.47 | $10.86 | $11.35 | $9.54 | 3,272,330 |
| 2019-05-31 | $11.09 | $11.20 | $10.86 | $10.99 | $9.24 | 2,092,280 |
| 2019-05-30 | $11.49 | $11.76 | $11.39 | $11.59 | $9.32 | 3,491,480 |
| 2019-05-29 | $11.37 | $11.68 | $11.32 | $11.60 | $9.33 | 2,866,330 |
| 2019-05-28 | $11.37 | $11.55 | $11.26 | $11.43 | $9.19 | 2,403,740 |
| 2019-05-27 | $11.37 | $11.43 | $11.06 | $11.37 | $9.14 | 2,622,680 |
| 2019-05-24 | $11.20 | $11.37 | $11.12 | $11.29 | $9.08 | 2,402,000 |
| 2019-05-23 | $11.33 | $11.52 | $11.15 | $11.34 | $9.12 | 2,332,900 |
| 2019-05-22 | $11.45 | $11.58 | $11.24 | $11.33 | $9.11 | 2,685,600 |
| 2019-05-21 | $10.95 | $11.37 | $10.95 | $11.33 | $9.11 | 2,134,300 |
| 2019-05-20 | $10.95 | $11.15 | $10.79 | $11.04 | $8.88 | 1,300,070 |
| 2019-05-17 | $11.64 | $11.64 | $10.95 | $11.03 | $8.87 | 3,010,900 |
| 2019-05-16 | $11.52 | $11.61 | $11.45 | $11.60 | $9.33 | 2,819,150 |
| 2019-05-15 | $11.49 | $11.63 | $11.33 | $11.57 | $9.31 | 2,739,490 |
| 2019-05-14 | $11.27 | $11.55 | $11.16 | $11.50 | $9.25 | 2,733,520 |
| 2019-05-13 | $11.28 | $11.48 | $11.23 | $11.36 | $9.14 | 2,391,160 |
| 2019-05-10 | $11.32 | $11.58 | $10.88 | $11.48 | $9.23 | 4,120,760 |
| 2019-05-09 | $11.52 | $11.60 | $11.23 | $11.29 | $9.08 | 1,987,600 |
| 2019-05-08 | $11.26 | $11.68 | $11.11 | $11.59 | $9.32 | 4,517,910 |
| 2019-05-07 | $12.27 | $12.37 | $11.23 | $11.49 | $9.24 | 6,039,910 |
| 2019-05-06 | $12.55 | $12.67 | $12.06 | $12.06 | $9.70 | 6,624,310 |
| 2019-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $10.42 | 0 |
| 2019-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $10.42 | 0 |
| 2019-05-01 | $12.96 | $12.96 | $12.96 | $12.96 | $10.42 | 0 |
| 2019-04-30 | $12.08 | $12.96 | $12.08 | $12.96 | $10.42 | 6,022,920 |
| 2019-04-29 | $12.10 | $12.45 | $12.00 | $12.17 | $9.79 | 3,440,370 |
| 2019-04-26 | $12.17 | $12.33 | $11.97 | $12.14 | $9.76 | 2,576,890 |
| 2019-04-25 | $12.64 | $12.64 | $12.10 | $12.17 | $9.79 | 2,564,280 |
| 2019-04-24 | $12.39 | $12.70 | $12.39 | $12.68 | $10.20 | 2,368,530 |
| 2019-04-23 | $12.33 | $12.74 | $12.33 | $12.43 | $10.00 | 3,302,190 |
| 2019-04-22 | $12.80 | $12.97 | $12.30 | $12.43 | $10.00 | 4,348,160 |
| 2019-04-19 | $12.78 | $13.10 | $12.52 | $12.88 | $10.36 | 3,494,100 |
| 2019-04-18 | $12.87 | $12.94 | $12.63 | $12.70 | $10.21 | 2,828,080 |
| 2019-04-17 | $13.10 | $13.16 | $12.89 | $12.99 | $10.45 | 3,090,070 |
| 2019-04-16 | $12.75 | $13.12 | $12.72 | $13.08 | $10.52 | 3,587,570 |
| 2019-04-15 | $12.96 | $13.19 | $12.85 | $12.86 | $10.34 | 5,222,770 |
| 2019-04-12 | $12.74 | $13.02 | $12.74 | $12.88 | $10.36 | 4,592,650 |
| 2019-04-11 | $13.10 | $13.17 | $12.65 | $12.82 | $10.31 | 4,903,890 |
| 2019-04-10 | $13.12 | $13.39 | $12.82 | $13.17 | $10.59 | 5,490,800 |
| 2019-04-09 | $13.57 | $13.60 | $13.10 | $13.19 | $10.61 | 6,718,970 |
| 2019-04-08 | $13.29 | $13.93 | $13.00 | $13.71 | $11.03 | 11,663,970 |
| 2019-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $10.41 | 0 |
| 2019-04-04 | $13.29 | $13.37 | $12.68 | $12.95 | $10.41 | 7,032,820 |
| 2019-04-03 | $12.61 | $13.36 | $12.57 | $13.05 | $10.50 | 10,467,190 |
| 2019-04-02 | $12.50 | $12.75 | $12.33 | $12.50 | $10.05 | 5,912,730 |
| 2019-04-01 | $11.85 | $12.50 | $11.80 | $12.40 | $9.97 | 10,708,430 |
| 2019-03-29 | $11.18 | $11.87 | $11.01 | $11.78 | $9.47 | 8,584,430 |
| 2019-03-28 | $11.60 | $11.60 | $11.12 | $11.16 | $8.98 | 6,934,960 |
| 2019-03-27 | $12.62 | $12.64 | $11.21 | $11.68 | $9.39 | 11,087,710 |
| 2019-03-26 | $12.15 | $12.69 | $12.15 | $12.46 | $10.02 | 7,163,670 |
| 2019-03-25 | $12.12 | $12.48 | $12.09 | $12.10 | $9.73 | 4,612,250 |
| 2019-03-22 | $12.28 | $12.62 | $12.10 | $12.62 | $10.15 | 6,325,990 |
| 2019-03-21 | $12.43 | $12.58 | $12.21 | $12.27 | $9.87 | 4,228,570 |
| 2019-03-20 | $12.33 | $12.48 | $12.05 | $12.30 | $9.89 | 3,931,650 |
| 2019-03-19 | $12.38 | $12.48 | $12.28 | $12.33 | $9.92 | 3,197,330 |
| 2019-03-18 | $11.99 | $12.40 | $11.92 | $12.38 | $9.96 | 5,426,900 |
| 2019-03-15 | $11.65 | $12.16 | $11.65 | $12.00 | $9.65 | 4,676,440 |
| 2019-03-14 | $11.66 | $12.00 | $11.58 | $11.67 | $9.39 | 3,538,700 |
| 2019-03-13 | $12.24 | $12.24 | $11.61 | $11.70 | $9.41 | 5,411,000 |
| 2019-03-12 | $11.82 | $12.26 | $11.80 | $12.19 | $9.80 | 7,384,280 |
| 2019-03-11 | $11.50 | $11.93 | $11.28 | $11.82 | $9.51 | 8,537,490 |
| 2019-03-08 | $12.07 | $12.07 | $11.50 | $11.51 | $9.26 | 8,711,800 |
| 2019-03-07 | $12.38 | $12.72 | $12.14 | $12.41 | $9.98 | 8,494,740 |
| 2019-03-06 | $12.50 | $12.55 | $12.10 | $12.31 | $9.90 | 5,653,840 |
| 2019-03-05 | $12.35 | $12.45 | $12.10 | $12.38 | $9.96 | 5,222,320 |
| 2019-03-04 | $12.20 | $12.74 | $12.14 | $12.23 | $9.84 | 9,370,570 |
| 2019-03-01 | $12.14 | $12.23 | $11.80 | $12.15 | $9.77 | 4,875,870 |
| 2019-02-28 | $12.22 | $12.70 | $11.93 | $12.25 | $9.85 | 8,329,730 |
| 2019-02-27 | $11.84 | $12.43 | $11.82 | $12.07 | $9.71 | 10,194,080 |
| 2019-02-26 | $11.59 | $12.70 | $11.44 | $11.70 | $9.41 | 11,889,950 |
| 2019-02-25 | $11.71 | $12.11 | $11.21 | $11.85 | $9.53 | 9,609,420 |
| 2019-02-22 | $10.37 | $11.40 | $10.37 | $11.40 | $9.17 | 6,872,630 |
| 2019-02-21 | $10.55 | $10.69 | $10.34 | $10.36 | $8.33 | 4,321,490 |
| 2019-02-20 | $10.43 | $10.56 | $10.18 | $10.55 | $8.48 | 2,029,940 |
| 2019-02-19 | $10.51 | $10.67 | $10.34 | $10.43 | $8.39 | 3,438,550 |
| 2019-02-18 | $10.30 | $10.50 | $10.00 | $10.43 | $8.39 | 4,180,560 |
| 2019-02-15 | $10.23 | $10.34 | $10.13 | $10.22 | $8.22 | 3,700,100 |
| 2019-02-14 | $10.23 | $10.28 | $10.01 | $10.15 | $8.16 | 3,419,350 |
| 2019-02-13 | $10.12 | $10.38 | $10.05 | $10.23 | $8.23 | 6,459,030 |
| 2019-02-12 | $10.20 | $10.26 | $9.95 | $10.10 | $8.12 | 4,426,990 |
| 2019-02-11 | $9.83 | $10.08 | $9.73 | $10.06 | $8.09 | 4,697,210 |
| 2019-02-08 | $9.83 | $9.83 | $9.83 | $9.83 | $7.91 | 0 |
| 2019-02-07 | $9.83 | $9.83 | $9.83 | $9.83 | $7.91 | 0 |
| 2019-02-06 | $9.83 | $9.83 | $9.83 | $9.83 | $7.91 | 0 |
| 2019-02-05 | $9.83 | $9.83 | $9.83 | $9.83 | $7.91 | 0 |
| 2019-02-04 | $9.83 | $9.83 | $9.83 | $9.83 | $7.91 | 0 |
| 2019-02-01 | $9.45 | $9.89 | $9.44 | $9.83 | $7.91 | 7,003,450 |
| 2019-01-31 | $9.49 | $9.55 | $9.27 | $9.38 | $7.54 | 4,344,330 |
| 2019-01-30 | $9.32 | $9.55 | $9.25 | $9.49 | $7.63 | 5,491,280 |
| 2019-01-29 | $9.33 | $9.47 | $9.18 | $9.37 | $7.54 | 6,730,000 |
| 2019-01-28 | $9.13 | $9.26 | $9.00 | $9.05 | $7.28 | 2,067,550 |
| 2019-01-25 | $9.01 | $9.17 | $9.01 | $9.13 | $7.34 | 2,173,920 |
| 2019-01-24 | $9.09 | $9.11 | $8.98 | $9.07 | $7.29 | 3,138,770 |
| 2019-01-23 | $9.16 | $9.23 | $9.00 | $9.03 | $7.26 | 2,843,830 |
| 2019-01-22 | $9.18 | $9.30 | $9.08 | $9.18 | $7.38 | 4,044,760 |
| 2019-01-21 | $9.22 | $9.25 | $9.09 | $9.14 | $7.35 | 4,844,980 |
| 2019-01-18 | $9.25 | $9.32 | $9.15 | $9.22 | $7.42 | 5,488,210 |
| 2019-01-17 | $9.20 | $9.48 | $9.10 | $9.29 | $7.47 | 6,279,460 |
| 2019-01-16 | $9.20 | $9.32 | $9.13 | $9.27 | $7.46 | 3,018,860 |
| 2019-01-15 | $9.17 | $9.23 | $9.06 | $9.18 | $7.38 | 3,054,690 |
| 2019-01-14 | $9.23 | $9.55 | $9.07 | $9.24 | $7.43 | 4,514,430 |
| 2019-01-11 | $9.15 | $9.24 | $9.06 | $9.21 | $7.41 | 1,984,670 |
| 2019-01-10 | $9.12 | $9.22 | $9.07 | $9.17 | $7.37 | 2,108,030 |
| 2019-01-09 | $9.05 | $9.24 | $9.05 | $9.12 | $7.33 | 2,261,020 |
| 2019-01-08 | $9.05 | $9.15 | $8.97 | $9.09 | $7.31 | 2,448,980 |
| 2019-01-07 | $8.94 | $9.12 | $8.94 | $9.08 | $7.30 | 2,222,900 |
| 2019-01-04 | $8.65 | $8.96 | $8.56 | $8.94 | $7.19 | 2,168,370 |
| 2019-01-03 | $9.02 | $9.02 | $8.60 | $8.66 | $6.96 | 2,922,740 |
| 2019-01-02 | $9.34 | $9.40 | $8.92 | $9.02 | $7.25 | 2,524,690 |
| 2019-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $7.48 | 0 |
| 2018-12-31 | $9.30 | $9.30 | $9.30 | $9.30 | $7.48 | 0 |
| 2018-12-28 | $9.35 | $9.40 | $9.17 | $9.30 | $7.48 | 2,048,270 |
| 2018-12-27 | $9.53 | $9.55 | $9.34 | $9.35 | $7.52 | 2,039,150 |
| 2018-12-26 | $9.39 | $9.50 | $9.27 | $9.46 | $7.61 | 3,368,340 |
| 2018-12-25 | $9.48 | $9.48 | $9.12 | $9.33 | $7.50 | 3,043,320 |
| 2018-12-24 | $9.55 | $9.57 | $9.40 | $9.53 | $7.66 | 2,671,330 |
| 2018-12-21 | $9.34 | $9.52 | $9.31 | $9.40 | $7.56 | 2,991,030 |
| 2018-12-20 | $9.15 | $9.41 | $9.13 | $9.39 | $7.55 | 2,167,660 |
| 2018-12-19 | $9.34 | $9.53 | $9.12 | $9.19 | $7.39 | 3,327,800 |
| 2018-12-18 | $9.39 | $9.61 | $9.31 | $9.54 | $7.67 | 4,065,020 |
| 2018-12-17 | $9.47 | $9.48 | $9.26 | $9.42 | $7.58 | 2,204,290 |
| 2018-12-14 | $9.50 | $9.62 | $9.39 | $9.42 | $7.58 | 2,721,120 |
| 2018-12-13 | $9.45 | $9.55 | $9.33 | $9.52 | $7.66 | 1,971,100 |
| 2018-12-12 | $9.29 | $9.38 | $9.22 | $9.36 | $7.53 | 1,613,430 |
| 2018-12-11 | $9.35 | $9.40 | $9.14 | $9.20 | $7.40 | 2,127,220 |
| 2018-12-10 | $9.50 | $9.54 | $9.28 | $9.35 | $7.52 | 2,397,470 |
| 2018-12-07 | $9.42 | $9.68 | $9.37 | $9.60 | $7.72 | 2,603,510 |
| 2018-12-06 | $9.40 | $9.56 | $9.33 | $9.37 | $7.54 | 1,913,740 |
| 2018-12-05 | $9.44 | $9.58 | $9.31 | $9.49 | $7.63 | 2,333,880 |
| 2018-12-04 | $9.31 | $9.59 | $9.26 | $9.56 | $7.69 | 3,406,100 |
| 2018-12-03 | $9.29 | $9.54 | $9.18 | $9.40 | $7.56 | 4,195,220 |
| 2018-11-30 | $8.90 | $9.07 | $8.85 | $8.97 | $7.21 | 1,813,180 |
| 2018-11-29 | $9.21 | $9.27 | $8.98 | $9.01 | $7.25 | 2,254,000 |
| 2018-11-28 | $9.09 | $9.23 | $8.99 | $9.14 | $7.35 | 2,581,710 |
| 2018-11-27 | $8.99 | $9.23 | $8.99 | $9.16 | $7.37 | 2,383,100 |
| 2018-11-26 | $9.02 | $9.29 | $8.93 | $8.98 | $7.22 | 3,752,700 |
| 2018-11-23 | $9.60 | $9.67 | $9.12 | $9.14 | $7.35 | 3,073,420 |
| 2018-11-22 | $9.70 | $9.77 | $9.59 | $9.64 | $7.75 | 2,035,260 |
| 2018-11-21 | $9.39 | $9.71 | $9.39 | $9.66 | $7.77 | 2,556,850 |
| 2018-11-20 | $9.89 | $9.94 | $9.66 | $9.68 | $7.79 | 3,432,610 |
| 2018-11-19 | $10.10 | $10.10 | $9.84 | $10.03 | $8.07 | 3,972,230 |
| 2018-11-16 | $10.02 | $10.23 | $10.00 | $10.10 | $8.12 | 6,251,700 |
| 2018-11-15 | $9.82 | $10.00 | $9.68 | $9.99 | $8.03 | 4,575,100 |
| 2018-11-14 | $9.77 | $9.91 | $9.64 | $9.79 | $7.87 | 4,056,650 |
| 2018-11-13 | $9.66 | $9.85 | $9.58 | $9.80 | $7.88 | 3,661,350 |
| 2018-11-12 | $9.51 | $9.80 | $9.51 | $9.76 | $7.85 | 3,390,170 |
| 2018-11-09 | $9.91 | $9.92 | $9.57 | $9.61 | $7.73 | 2,440,880 |
| 2018-11-08 | $9.86 | $10.07 | $9.75 | $9.83 | $7.91 | 4,285,770 |
| 2018-11-07 | $9.78 | $9.96 | $9.76 | $9.79 | $7.87 | 2,917,310 |
| 2018-11-06 | $9.84 | $10.26 | $9.67 | $9.86 | $7.93 | 5,051,560 |
| 2018-11-05 | $9.87 | $9.94 | $9.64 | $9.84 | $7.91 | 3,629,900 |
| 2018-11-02 | $9.84 | $9.91 | $9.54 | $9.79 | $7.87 | 5,318,380 |
| 2018-11-01 | $9.28 | $9.95 | $9.27 | $9.64 | $7.75 | 8,512,400 |
| 2018-10-31 | $9.02 | $9.35 | $9.02 | $9.20 | $7.40 | 4,467,680 |
| 2018-10-30 | $9.36 | $9.36 | $8.67 | $9.15 | $7.36 | 7,371,320 |
| 2018-10-29 | $9.70 | $9.89 | $9.37 | $9.61 | $7.73 | 5,355,280 |
| 2018-10-26 | $9.62 | $10.01 | $9.60 | $9.76 | $7.85 | 4,488,530 |
| 2018-10-25 | $9.22 | $9.49 | $9.11 | $9.49 | $7.63 | 2,137,100 |
| 2018-10-24 | $9.20 | $9.48 | $9.04 | $9.48 | $7.62 | 4,161,290 |
| 2018-10-23 | $9.22 | $9.43 | $9.01 | $9.28 | $7.46 | 5,026,730 |
| 2018-10-22 | $8.74 | $9.41 | $8.60 | $9.22 | $7.42 | 5,177,840 |
| 2018-10-19 | $8.63 | $8.90 | $8.39 | $8.57 | $6.89 | 4,356,140 |
| 2018-10-18 | $9.28 | $9.33 | $8.71 | $8.82 | $7.09 | 3,479,360 |
| 2018-10-17 | $9.20 | $9.40 | $9.02 | $9.34 | $7.51 | 3,409,180 |
| 2018-10-16 | $9.63 | $9.63 | $8.90 | $9.00 | $7.24 | 4,720,670 |
| 2018-10-15 | $10.26 | $10.44 | $9.48 | $9.60 | $7.72 | 5,588,820 |
| 2018-10-12 | $9.84 | $10.43 | $9.51 | $10.34 | $8.32 | 5,597,430 |
| 2018-10-11 | $10.02 | $10.36 | $9.65 | $9.82 | $7.90 | 4,245,850 |
| 2018-10-10 | $10.06 | $10.44 | $9.99 | $10.30 | $8.28 | 4,382,000 |
| 2018-10-09 | $9.88 | $10.08 | $9.75 | $9.98 | $8.03 | 2,907,470 |
| 2018-10-08 | $9.64 | $10.05 | $9.55 | $9.75 | $7.84 | 2,567,990 |
| 2018-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $7.92 | 0 |
| 2018-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $7.92 | 0 |
| 2018-10-03 | $9.85 | $9.85 | $9.85 | $9.85 | $7.92 | 0 |
| 2018-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $7.92 | 0 |
| 2018-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $7.92 | 0 |
| 2018-09-28 | $9.76 | $9.87 | $9.68 | $9.85 | $7.92 | 1,885,670 |
| 2018-09-27 | $9.71 | $9.93 | $9.63 | $9.79 | $7.87 | 2,140,580 |
| 2018-09-26 | $9.72 | $9.87 | $9.66 | $9.72 | $7.82 | 1,726,520 |
| 2018-09-25 | $9.45 | $9.81 | $9.45 | $9.72 | $7.82 | 2,631,500 |
| 2018-09-24 | $9.56 | $9.56 | $9.56 | $9.56 | $7.69 | 0 |
| 2018-09-21 | $9.26 | $9.56 | $9.24 | $9.56 | $7.69 | 3,387,300 |
| 2018-09-20 | $9.20 | $9.26 | $9.13 | $9.17 | $7.37 | 1,453,730 |
| 2018-09-19 | $9.12 | $9.37 | $9.09 | $9.21 | $7.41 | 2,539,980 |
| 2018-09-18 | $8.94 | $9.15 | $8.91 | $9.12 | $7.33 | 1,919,830 |
| 2018-09-17 | $9.01 | $9.06 | $8.85 | $8.98 | $7.22 | 1,591,530 |
| 2018-09-14 | $9.04 | $9.07 | $8.90 | $9.02 | $7.25 | 2,317,340 |
| 2018-09-13 | $9.03 | $9.10 | $8.87 | $9.02 | $7.25 | 4,016,610 |
| 2018-09-12 | $9.22 | $9.23 | $8.89 | $8.97 | $7.21 | 6,470,570 |
| 2018-09-11 | $9.98 | $9.98 | $9.12 | $9.33 | $7.50 | 8,438,230 |
| 2018-09-10 | $10.36 | $10.40 | $9.90 | $10.02 | $8.06 | 2,251,730 |
| 2018-09-07 | $10.30 | $10.53 | $10.23 | $10.36 | $8.33 | 2,370,390 |
| 2018-09-06 | $10.30 | $10.34 | $10.12 | $10.14 | $8.16 | 1,283,100 |
| 2018-09-05 | $10.30 | $10.37 | $10.16 | $10.21 | $8.21 | 1,729,880 |
| 2018-09-04 | $10.26 | $10.35 | $10.06 | $10.27 | $8.26 | 2,049,900 |
| 2018-09-03 | $10.41 | $10.44 | $10.05 | $10.19 | $8.20 | 2,747,610 |
| 2018-08-31 | $10.70 | $10.78 | $10.34 | $10.41 | $8.37 | 2,425,500 |
| 2018-08-30 | $11.08 | $11.08 | $10.66 | $10.67 | $8.58 | 3,276,470 |
| 2018-08-29 | $11.17 | $11.17 | $10.97 | $11.05 | $8.89 | 1,994,560 |
| 2018-08-28 | $11.18 | $11.21 | $10.91 | $11.13 | $8.95 | 3,361,500 |
| 2018-08-27 | $10.99 | $11.20 | $10.98 | $11.20 | $9.01 | 3,039,700 |
| 2018-08-24 | $11.24 | $11.36 | $10.91 | $10.99 | $8.84 | 3,924,340 |
| 2018-08-23 | $11.48 | $11.59 | $11.22 | $11.31 | $9.10 | 4,908,740 |
| 2018-08-22 | $11.62 | $11.98 | $11.52 | $11.71 | $9.42 | 6,331,690 |
| 2018-08-21 | $11.67 | $11.73 | $11.37 | $11.63 | $9.35 | 5,983,040 |
| 2018-08-20 | $11.25 | $11.95 | $11.25 | $11.67 | $9.39 | 10,050,430 |
| 2018-08-17 | $11.01 | $11.57 | $10.96 | $11.37 | $9.14 | 7,584,690 |
| 2018-08-16 | $10.88 | $11.10 | $10.67 | $10.93 | $8.79 | 3,054,810 |
| 2018-08-15 | $11.13 | $11.29 | $10.87 | $11.06 | $8.89 | 5,864,220 |
| 2018-08-14 | $11.00 | $11.25 | $10.95 | $11.01 | $8.85 | 3,070,040 |
| 2018-08-13 | $11.01 | $11.03 | $10.72 | $10.99 | $8.84 | 3,596,690 |
| 2018-08-10 | $11.28 | $11.31 | $11.07 | $11.11 | $8.94 | 2,376,460 |
| 2018-08-09 | $11.20 | $11.29 | $10.99 | $11.28 | $9.07 | 4,172,350 |
| 2018-08-08 | $11.30 | $11.48 | $11.20 | $11.32 | $9.10 | 3,677,130 |
| 2018-08-07 | $11.31 | $11.70 | $11.20 | $11.42 | $9.18 | 4,519,810 |
| 2018-08-06 | $11.20 | $11.48 | $10.81 | $11.38 | $9.15 | 6,761,950 |
| 2018-08-03 | $10.78 | $11.31 | $10.78 | $11.23 | $9.03 | 8,705,580 |
| 2018-08-02 | $10.83 | $10.83 | $10.35 | $10.76 | $8.65 | 4,274,160 |
| 2018-08-01 | $11.08 | $11.34 | $10.80 | $10.83 | $8.71 | 5,980,400 |
| 2018-07-31 | $11.28 | $11.50 | $10.97 | $11.07 | $8.90 | 7,536,710 |
| 2018-07-30 | $11.78 | $11.90 | $11.14 | $11.31 | $9.10 | 11,944,720 |
| 2018-07-27 | $10.75 | $10.98 | $10.67 | $10.82 | $8.70 | 5,201,470 |
| 2018-07-26 | $10.69 | $10.88 | $10.52 | $10.67 | $8.58 | 4,785,850 |
| 2018-07-25 | $10.79 | $10.91 | $10.45 | $10.66 | $8.57 | 6,782,880 |
| 2018-07-24 | $10.33 | $11.16 | $10.23 | $10.85 | $8.73 | 14,159,270 |
| 2018-07-23 | $9.99 | $10.41 | $9.71 | $10.29 | $8.28 | 10,121,650 |
| 2018-07-20 | $10.10 | $10.18 | $9.72 | $10.04 | $8.07 | 5,630,800 |
| 2018-07-19 | $10.12 | $10.37 | $10.04 | $10.21 | $8.21 | 5,507,300 |
| 2018-07-18 | $10.32 | $10.39 | $10.06 | $10.15 | $8.16 | 8,894,250 |
| 2018-07-17 | $10.81 | $10.90 | $10.02 | $10.47 | $8.42 | 10,768,510 |
| 2018-07-16 | $11.70 | $11.70 | $10.70 | $10.99 | $8.84 | 20,958,980 |
| 2018-07-13 | $10.68 | $10.71 | $10.50 | $10.71 | $8.61 | 5,576,360 |
| 2018-07-12 | $9.86 | $9.86 | $9.86 | $9.86 | $7.93 | 0 |
| 2018-07-11 | $9.86 | $9.86 | $9.86 | $9.86 | $7.93 | 0 |
| 2018-07-10 | $9.86 | $9.86 | $9.86 | $9.86 | $7.83 | 0 |
| 2018-07-09 | $9.86 | $9.86 | $9.86 | $9.86 | $7.83 | 0 |
| 2018-07-06 | $9.86 | $9.86 | $9.86 | $9.86 | $7.83 | 0 |
| 2018-07-05 | $10.26 | $10.38 | $9.83 | $9.86 | $7.83 | 3,992,490 |
| 2018-07-04 | $9.96 | $10.56 | $9.96 | $10.45 | $8.30 | 6,392,740 |
| 2018-07-03 | $9.98 | $10.13 | $9.87 | $10.05 | $7.99 | 3,927,050 |
| 2018-07-02 | $10.55 | $10.66 | $10.00 | $10.04 | $7.98 | 3,785,960 |
| 2018-06-29 | $10.10 | $10.42 | $9.83 | $10.33 | $8.21 | 2,760,620 |
| 2018-06-28 | $10.46 | $10.49 | $10.02 | $10.15 | $8.06 | 2,728,280 |
| 2018-06-27 | $10.63 | $10.78 | $10.41 | $10.47 | $8.32 | 1,570,980 |
| 2018-06-26 | $10.47 | $10.69 | $10.25 | $10.63 | $8.45 | 3,793,260 |
| 2018-06-25 | $11.70 | $11.71 | $10.61 | $10.70 | $8.50 | 4,085,580 |
| 2018-06-22 | $11.27 | $11.59 | $11.11 | $11.45 | $9.10 | 1,516,460 |
| 2018-06-21 | $11.30 | $11.81 | $11.25 | $11.31 | $8.99 | 2,713,900 |
| 2018-06-20 | $11.14 | $11.40 | $10.93 | $11.30 | $8.98 | 2,043,490 |
| 2018-06-19 | $11.90 | $12.15 | $11.03 | $11.07 | $8.80 | 6,681,020 |
| 2018-06-18 | $12.26 | $12.26 | $12.26 | $12.26 | $9.74 | 0 |
| 2018-06-15 | $12.29 | $12.80 | $12.21 | $12.26 | $9.74 | 3,849,400 |
| 2018-06-14 | $12.18 | $12.50 | $12.10 | $12.31 | $9.78 | 2,519,380 |
| 2018-06-13 | $12.39 | $12.48 | $12.16 | $12.31 | $9.78 | 2,595,970 |
| 2018-06-12 | $12.08 | $12.39 | $11.92 | $12.34 | $9.81 | 2,220,080 |
| 2018-06-11 | $12.30 | $12.38 | $11.94 | $12.07 | $9.59 | 2,543,600 |
| 2018-06-08 | $12.60 | $12.60 | $12.18 | $12.35 | $9.81 | 2,474,430 |
| 2018-06-07 | $12.71 | $13.04 | $12.59 | $12.60 | $10.01 | 3,403,180 |
| 2018-06-06 | $12.51 | $12.94 | $12.44 | $12.82 | $10.19 | 3,205,800 |
| 2018-06-05 | $12.60 | $12.69 | $12.28 | $12.54 | $9.96 | 3,140,480 |
| 2018-06-04 | $12.80 | $12.99 | $12.51 | $12.54 | $9.96 | 2,220,870 |
| 2018-06-01 | $12.39 | $13.03 | $12.39 | $12.81 | $10.18 | 5,261,680 |
| 2018-05-31 | $12.32 | $12.56 | $12.21 | $12.38 | $9.84 | 2,176,530 |
| 2018-05-30 | $12.50 | $12.59 | $11.90 | $12.26 | $9.74 | 3,488,230 |
| 2018-05-29 | $12.74 | $12.99 | $12.52 | $12.78 | $10.15 | 3,001,390 |
| 2018-05-28 | $13.15 | $13.25 | $12.62 | $12.74 | $10.12 | 3,742,530 |
| 2018-05-25 | $13.25 | $13.25 | $12.91 | $13.15 | $10.45 | 5,445,080 |
| 2018-05-24 | $12.38 | $13.13 | $12.36 | $13.04 | $10.36 | 7,308,650 |
| 2018-05-23 | $13.33 | $13.33 | $12.45 | $12.53 | $9.96 | 11,234,810 |
| 2018-05-22 | $13.50 | $13.70 | $13.26 | $13.48 | $10.71 | 5,008,420 |
| 2018-05-21 | $13.60 | $13.70 | $13.24 | $13.39 | $10.64 | 5,434,240 |
| 2018-05-18 | $13.14 | $13.68 | $13.13 | $13.42 | $10.66 | 6,738,250 |
| 2018-05-17 | $13.20 | $13.37 | $12.90 | $13.10 | $10.41 | 5,501,400 |
| 2018-05-16 | $13.50 | $13.75 | $13.25 | $13.34 | $10.60 | 4,375,300 |
| 2018-05-15 | $13.62 | $13.94 | $13.25 | $13.50 | $10.73 | 5,599,460 |
| 2018-05-14 | $13.75 | $14.48 | $13.40 | $13.56 | $10.77 | 8,766,350 |
| 2018-05-11 | $13.50 | $13.99 | $13.20 | $13.82 | $10.98 | 10,257,240 |
| 2018-05-10 | $12.69 | $13.30 | $12.62 | $13.15 | $10.45 | 6,642,640 |
| 2018-05-09 | $12.59 | $12.72 | $12.46 | $12.66 | $10.06 | 3,268,680 |
| 2018-05-08 | $12.54 | $12.64 | $12.31 | $12.46 | $9.90 | 3,824,010 |
| 2018-05-07 | $11.90 | $12.48 | $11.90 | $12.44 | $9.88 | 6,236,660 |
| 2018-05-04 | $12.60 | $12.61 | $11.93 | $11.99 | $9.53 | 6,681,560 |
| 2018-05-03 | $12.81 | $12.81 | $12.54 | $12.72 | $10.11 | 1,704,320 |
| 2018-05-02 | $12.79 | $12.90 | $12.41 | $12.79 | $10.16 | 1,756,970 |
| 2018-05-01 | $12.79 | $12.79 | $12.79 | $12.79 | $10.16 | 0 |
| 2018-04-30 | $12.79 | $12.79 | $12.79 | $12.79 | $10.16 | 0 |
| 2018-04-27 | $12.70 | $12.92 | $12.70 | $12.79 | $10.16 | 1,888,730 |
| 2018-04-26 | $12.76 | $12.89 | $12.63 | $12.79 | $10.16 | 1,705,610 |
| 2018-04-25 | $12.70 | $13.15 | $12.57 | $12.79 | $10.16 | 3,847,520 |
| 2018-04-24 | $12.46 | $13.15 | $12.46 | $12.95 | $10.29 | 8,009,520 |
| 2018-04-23 | $12.25 | $12.48 | $12.06 | $12.40 | $9.85 | 2,901,020 |
| 2018-04-20 | $12.64 | $12.80 | $12.00 | $12.11 | $9.62 | 3,026,840 |
| 2018-04-19 | $12.63 | $12.85 | $12.41 | $12.77 | $10.15 | 4,709,500 |
| 2018-04-18 | $11.95 | $12.89 | $11.92 | $12.73 | $10.11 | 9,261,000 |
| 2018-04-17 | $12.08 | $12.10 | $11.75 | $11.75 | $9.34 | 3,979,300 |
| 2018-04-16 | $12.60 | $12.81 | $11.73 | $12.16 | $9.66 | 6,878,720 |
| 2018-04-13 | $12.72 | $12.96 | $12.71 | $12.81 | $10.18 | 2,734,030 |
| 2018-04-12 | $12.87 | $12.88 | $12.62 | $12.69 | $10.08 | 3,216,850 |
| 2018-04-11 | $12.94 | $13.09 | $12.81 | $12.93 | $10.27 | 3,729,520 |
| 2018-04-10 | $12.70 | $12.93 | $12.41 | $12.86 | $10.22 | 4,994,760 |
| 2018-04-09 | $12.82 | $12.98 | $12.42 | $12.46 | $9.90 | 3,561,460 |
| 2018-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $10.17 | 0 |
| 2018-04-05 | $12.80 | $12.80 | $12.80 | $12.80 | $10.17 | 0 |
| 2018-04-04 | $12.96 | $13.13 | $12.78 | $12.80 | $10.17 | 2,836,600 |
| 2018-04-03 | $13.00 | $13.15 | $12.86 | $12.88 | $10.23 | 4,368,890 |
| 2018-04-02 | $13.23 | $13.55 | $13.15 | $13.36 | $10.62 | 7,307,950 |
| 2018-03-30 | $13.45 | $13.46 | $13.03 | $13.19 | $10.48 | 6,032,870 |
| 2018-03-29 | $13.01 | $13.57 | $12.91 | $13.43 | $10.67 | 6,352,890 |
| 2018-03-28 | $13.20 | $13.20 | $12.83 | $12.92 | $10.27 | 4,923,940 |
| 2018-03-27 | $13.39 | $13.63 | $13.18 | $13.38 | $10.63 | 4,368,390 |
| 2018-03-26 | $12.99 | $13.17 | $12.58 | $13.15 | $10.45 | 4,688,320 |
| 2018-03-23 | $13.60 | $13.80 | $12.90 | $13.32 | $10.58 | 5,813,480 |
| 2018-03-22 | $14.45 | $14.58 | $14.00 | $14.18 | $11.27 | 3,807,760 |
| 2018-03-21 | $15.20 | $15.23 | $14.44 | $14.47 | $11.50 | 6,059,080 |
| 2018-03-20 | $14.87 | $15.27 | $14.62 | $15.19 | $12.07 | 4,210,570 |
| 2018-03-19 | $15.10 | $15.19 | $14.80 | $15.00 | $11.92 | 4,093,750 |
| 2018-03-16 | $15.54 | $15.58 | $15.01 | $15.29 | $12.15 | 5,200,960 |
| 2018-03-15 | $15.85 | $15.93 | $15.36 | $15.50 | $12.32 | 6,005,400 |
| 2018-03-14 | $15.36 | $16.17 | $15.36 | $15.97 | $12.69 | 9,902,320 |
| 2018-03-13 | $15.36 | $15.73 | $15.28 | $15.49 | $12.31 | 7,674,730 |
| 2018-03-12 | $15.07 | $15.66 | $14.75 | $15.65 | $12.44 | 9,603,890 |
| 2018-03-09 | $14.62 | $15.18 | $14.62 | $14.89 | $11.83 | 5,330,140 |
| 2018-03-08 | $14.57 | $14.85 | $14.47 | $14.82 | $11.78 | 4,648,420 |
| 2018-03-07 | $15.00 | $15.00 | $14.38 | $14.52 | $11.54 | 5,705,020 |
| 2018-03-06 | $14.79 | $15.24 | $14.45 | $15.14 | $12.03 | 8,808,250 |
| 2018-03-05 | $15.03 | $15.11 | $14.29 | $14.50 | $11.52 | 7,055,430 |
| 2018-03-02 | $15.68 | $15.75 | $14.93 | $14.97 | $11.89 | 4,965,690 |
| 2018-03-01 | $14.98 | $15.87 | $14.86 | $15.42 | $12.25 | 6,002,510 |
| 2018-02-28 | $15.72 | $16.10 | $15.38 | $15.83 | $12.58 | 6,287,960 |
| 2018-02-27 | $16.18 | $16.46 | $15.44 | $16.04 | $12.74 | 9,229,140 |
| 2018-02-26 | $15.96 | $16.79 | $15.96 | $16.27 | $12.93 | 8,281,030 |
| 2018-02-23 | $15.34 | $16.18 | $14.84 | $15.98 | $12.70 | 8,971,370 |
| 2018-02-22 | $13.99 | $15.14 | $13.91 | $15.14 | $12.03 | 7,902,210 |
| 2018-02-21 | $13.76 | $13.76 | $13.76 | $13.76 | $10.93 | 0 |
| 2018-02-20 | $13.76 | $13.76 | $13.76 | $13.76 | $10.93 | 0 |
| 2018-02-19 | $13.76 | $13.76 | $13.76 | $13.76 | $10.93 | 0 |
| 2018-02-16 | $13.76 | $13.76 | $13.76 | $13.76 | $10.93 | 0 |
| 2018-02-15 | $13.76 | $13.76 | $13.76 | $13.76 | $10.93 | 0 |
| 2018-02-14 | $13.68 | $14.06 | $13.51 | $13.76 | $10.93 | 3,578,200 |
| 2018-02-13 | $14.15 | $14.35 | $13.65 | $13.78 | $10.95 | 4,913,000 |
| 2018-02-12 | $13.60 | $14.27 | $13.06 | $13.87 | $11.02 | 6,794,060 |
| 2018-02-09 | $14.50 | $14.90 | $13.60 | $13.62 | $10.82 | 11,713,590 |
| 2018-02-08 | $15.74 | $16.20 | $14.38 | $15.11 | $12.01 | 13,023,060 |
| 2018-02-07 | $17.08 | $17.93 | $15.80 | $15.90 | $12.63 | 13,524,180 |
| 2018-02-06 | $17.42 | $17.77 | $16.33 | $16.45 | $13.07 | 10,183,220 |
| 2018-02-05 | $16.88 | $18.14 | $16.38 | $17.67 | $14.04 | 17,703,870 |
| 2018-02-02 | $15.05 | $16.60 | $14.76 | $16.60 | $13.19 | 13,354,140 |
| 2018-02-01 | $15.85 | $16.26 | $14.72 | $15.09 | $11.99 | 6,849,660 |
| 2018-01-31 | $16.30 | $16.78 | $15.88 | $16.03 | $12.74 | 5,572,200 |
| 2018-01-30 | $16.34 | $16.85 | $15.84 | $16.58 | $13.17 | 7,652,320 |
| 2018-01-29 | $15.58 | $16.88 | $15.58 | $16.48 | $13.09 | 9,244,730 |
| 2018-01-26 | $15.70 | $16.38 | $15.52 | $15.87 | $12.61 | 5,917,080 |
| 2018-01-25 | $14.90 | $16.28 | $14.80 | $15.89 | $12.63 | 9,455,040 |
| 2018-01-24 | $15.35 | $15.47 | $14.71 | $14.95 | $11.88 | 4,783,500 |
| 2018-01-23 | $15.22 | $15.68 | $14.96 | $15.29 | $12.15 | 5,966,840 |
| 2018-01-22 | $15.60 | $16.06 | $15.06 | $15.37 | $12.21 | 7,675,990 |
| 2018-01-19 | $16.10 | $16.19 | $15.60 | $15.72 | $12.49 | 6,025,840 |
| 2018-01-18 | $15.55 | $16.59 | $15.49 | $15.97 | $12.69 | 11,240,110 |
| 2018-01-17 | $15.50 | $15.87 | $14.88 | $15.49 | $12.31 | 9,075,520 |
| 2018-01-16 | $14.35 | $15.95 | $14.35 | $15.63 | $12.42 | 15,136,530 |
| 2018-01-15 | $14.60 | $14.65 | $13.90 | $14.55 | $11.56 | 9,846,320 |
| 2018-01-12 | $15.06 | $15.46 | $14.27 | $14.45 | $11.48 | 10,538,270 |
| 2018-01-11 | $15.49 | $15.85 | $14.91 | $15.19 | $12.07 | 9,977,860 |
| 2018-01-10 | $15.90 | $16.21 | $15.03 | $15.29 | $12.15 | 11,757,810 |
| 2018-01-09 | $16.20 | $16.20 | $15.50 | $15.99 | $12.71 | 12,166,670 |
| 2018-01-08 | $14.96 | $16.31 | $14.95 | $16.31 | $12.96 | 20,060,050 |
| 2018-01-05 | $15.15 | $15.28 | $14.61 | $14.83 | $11.78 | 11,645,640 |
| 2018-01-04 | $15.02 | $15.80 | $14.49 | $15.14 | $12.03 | 25,922,710 |
| 2018-01-03 | $13.47 | $14.70 | $13.35 | $14.70 | $11.68 | 13,062,410 |
| 2018-01-02 | $12.94 | $13.68 | $12.94 | $13.36 | $10.62 | 14,877,480 |
| 2018-01-01 | $12.98 | $12.98 | $12.98 | $12.98 | $10.31 | 0 |
| 2017-12-29 | $13.18 | $13.26 | $12.20 | $12.98 | $10.31 | 16,140,870 |
| 2017-12-28 | $12.21 | $13.82 | $12.11 | $13.03 | $10.35 | 36,055,070 |
| 2017-12-27 | $11.35 | $12.66 | $11.30 | $12.66 | $10.06 | 40,331,940 |
| 2017-12-26 | $10.59 | $11.60 | $10.59 | $11.51 | $9.15 | 41,843,510 |
| 2017-12-25 | $11.89 | $12.06 | $10.93 | $10.93 | $8.68 | 32,935,320 |
| 2017-12-22 | $12.90 | $12.90 | $12.06 | $12.14 | $9.65 | 35,956,070 |
| 2017-12-21 | $13.60 | $13.84 | $13.26 | $13.40 | $10.65 | 40,462,350 |
| 2017-12-20 | $13.60 | $13.60 | $13.52 | $13.60 | $10.81 | 51,838,440 |
| 2017-12-19 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-18 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-15 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-13 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-12 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-11 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-08 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-05 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-12-01 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-30 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-29 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-28 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-24 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-23 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-22 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-21 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-20 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-17 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-16 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-15 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-13 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-10 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-09 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-08 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-02 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-11-01 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-31 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-30 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-26 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-25 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-24 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-23 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-20 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-19 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-18 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-17 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-16 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-13 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-12 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-11 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-10 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-09 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-05 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-10-02 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-29 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-28 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-27 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-26 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-25 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-22 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-20 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-19 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-18 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-15 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-12 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-11 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-08 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-06 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-05 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-09-01 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-31 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-30 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-29 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-28 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-25 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-24 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-23 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-22 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-21 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-18 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-17 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-16 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-15 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-11 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-10 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-09 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-08 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-07 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-04 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-03 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-02 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-08-01 | $12.36 | $12.36 | $12.36 | $12.36 | $9.82 | 0 |
| 2017-07-31 | $12.30 | $12.45 | $12.21 | $12.36 | $9.82 | 1,607,730 |
| 2017-07-28 | $12.28 | $12.35 | $12.17 | $12.24 | $9.73 | 998,100 |
| 2017-07-27 | $12.25 | $12.34 | $12.10 | $12.28 | $9.76 | 1,068,860 |
| 2017-07-26 | $12.24 | $12.32 | $12.05 | $12.20 | $9.69 | 1,711,470 |
| 2017-07-25 | $12.33 | $12.49 | $12.19 | $12.21 | $9.70 | 955,100 |
| 2017-07-24 | $12.33 | $12.56 | $12.23 | $12.46 | $9.90 | 1,263,600 |
| 2017-07-21 | $12.25 | $12.68 | $12.18 | $12.34 | $9.81 | 1,406,800 |
| 2017-07-20 | $12.30 | $12.66 | $12.25 | $12.45 | $9.89 | 2,238,250 |
| 2017-07-19 | $12.04 | $12.28 | $12.04 | $12.26 | $9.74 | 1,040,820 |
| 2017-07-18 | $12.30 | $12.40 | $11.90 | $12.22 | $9.71 | 1,297,860 |
| 2017-07-17 | $12.98 | $13.10 | $11.79 | $12.52 | $9.87 | 2,091,100 |
| 2017-07-14 | $13.05 | $13.16 | $12.95 | $13.10 | $10.32 | 1,192,800 |
| 2017-07-13 | $12.86 | $13.20 | $12.69 | $13.14 | $10.36 | 2,379,310 |
| 2017-07-12 | $12.93 | $12.93 | $12.74 | $12.86 | $10.14 | 959,540 |
| 2017-07-11 | $12.99 | $12.99 | $12.82 | $12.90 | $10.17 | 1,028,670 |
| 2017-07-10 | $13.10 | $13.10 | $12.90 | $12.91 | $10.17 | 1,424,580 |
| 2017-07-07 | $13.04 | $13.14 | $12.68 | $13.12 | $10.34 | 3,363,030 |
| 2017-07-06 | $13.22 | $13.22 | $13.03 | $13.07 | $10.30 | 1,116,670 |
| 2017-07-05 | $13.16 | $13.21 | $13.12 | $13.17 | $10.38 | 974,000 |
| 2017-07-04 | $13.04 | $13.18 | $12.95 | $13.17 | $10.38 | 1,448,020 |
| 2017-07-03 | $12.96 | $13.02 | $12.82 | $13.00 | $10.25 | 1,003,370 |
| 2017-06-30 | $13.01 | $13.03 | $12.68 | $12.93 | $10.19 | 1,623,430 |
| 2017-06-29 | $13.12 | $13.12 | $12.96 | $13.05 | $10.28 | 959,100 |
| 2017-06-28 | $13.13 | $13.16 | $12.99 | $13.03 | $10.27 | 1,308,920 |
| 2017-06-27 | $13.25 | $13.25 | $13.08 | $13.11 | $10.33 | 1,160,870 |
| 2017-06-26 | $13.20 | $13.24 | $13.03 | $13.19 | $10.40 | 2,028,390 |
| 2017-06-23 | $13.25 | $13.28 | $12.92 | $13.17 | $10.38 | 2,150,080 |
| 2017-06-22 | $13.33 | $13.33 | $13.00 | $13.23 | $10.43 | 3,450,320 |
| 2017-06-21 | $13.45 | $13.53 | $13.17 | $13.31 | $10.49 | 4,695,360 |
| 2017-06-20 | $13.01 | $13.35 | $13.01 | $13.31 | $10.49 | 3,339,680 |
| 2017-06-19 | $13.19 | $13.23 | $12.94 | $12.95 | $10.21 | 2,655,990 |
| 2017-06-16 | $13.61 | $13.64 | $13.15 | $13.21 | $10.41 | 3,047,510 |
| 2017-06-15 | $13.51 | $13.71 | $13.43 | $13.54 | $10.67 | 1,697,930 |
| 2017-06-14 | $13.73 | $13.73 | $13.46 | $13.53 | $10.66 | 1,217,660 |
| 2017-06-13 | $13.72 | $13.90 | $13.50 | $13.75 | $10.84 | 2,331,760 |
| 2017-06-12 | $13.95 | $13.95 | $13.54 | $13.83 | $10.90 | 1,715,950 |
| 2017-06-09 | $14.06 | $14.09 | $13.87 | $13.97 | $11.01 | 1,369,800 |
| 2017-06-08 | $13.90 | $14.15 | $13.74 | $14.07 | $11.09 | 2,449,160 |
| 2017-06-07 | $13.85 | $13.96 | $13.77 | $13.93 | $10.98 | 2,003,820 |
| 2017-06-06 | $13.87 | $13.89 | $13.75 | $13.84 | $10.91 | 556,770 |
| 2017-06-05 | $13.78 | $13.95 | $13.66 | $13.83 | $10.90 | 764,100 |
| 2017-06-02 | $13.63 | $13.88 | $13.60 | $13.80 | $10.88 | 1,289,530 |
| 2017-06-01 | $13.72 | $13.84 | $13.54 | $13.82 | $10.89 | 1,931,070 |
| 2017-05-31 | $13.95 | $14.09 | $13.46 | $13.84 | $10.91 | 2,675,170 |
| 2017-05-30 | $13.83 | $13.83 | $13.83 | $13.83 | $10.90 | 0 |
| 2017-05-29 | $13.83 | $13.83 | $13.83 | $13.83 | $10.90 | 0 |
| 2017-05-26 | $13.74 | $13.95 | $13.73 | $13.83 | $10.90 | 1,042,660 |
| 2017-05-25 | $13.70 | $13.86 | $13.56 | $13.76 | $10.84 | 1,039,430 |
| 2017-05-24 | $13.50 | $13.74 | $13.30 | $13.73 | $10.82 | 2,115,100 |
| 2017-05-23 | $13.61 | $13.74 | $13.19 | $13.72 | $10.81 | 5,116,820 |
| 2017-05-22 | $13.85 | $13.85 | $13.13 | $13.73 | $10.82 | 3,390,260 |
| 2017-05-19 | $13.70 | $13.84 | $13.59 | $13.73 | $10.82 | 853,150 |
| 2017-05-18 | $13.80 | $13.94 | $13.67 | $13.72 | $10.81 | 1,759,640 |
| 2017-05-17 | $14.15 | $14.15 | $13.82 | $13.92 | $10.97 | 1,277,020 |
| 2017-05-16 | $13.80 | $14.00 | $13.61 | $13.94 | $10.99 | 1,459,060 |
| 2017-05-15 | $13.89 | $14.24 | $13.55 | $13.83 | $10.90 | 2,711,530 |
| 2017-05-12 | $13.62 | $14.10 | $13.45 | $13.89 | $10.95 | 2,250,980 |
| 2017-05-11 | $13.50 | $13.70 | $13.02 | $13.67 | $10.77 | 4,050,830 |
| 2017-05-10 | $13.41 | $13.74 | $13.30 | $13.69 | $10.79 | 9,246,890 |
| 2017-05-09 | $14.11 | $14.25 | $12.96 | $13.66 | $10.77 | 9,802,760 |
| 2017-05-08 | $14.92 | $14.92 | $13.98 | $14.23 | $11.21 | 11,526,310 |
| 2017-05-05 | $15.41 | $15.65 | $14.92 | $14.99 | $11.81 | 1,876,940 |
| 2017-05-04 | $15.55 | $15.69 | $15.43 | $15.58 | $12.28 | 1,941,000 |
| 2017-05-03 | $15.67 | $15.81 | $15.33 | $15.59 | $12.29 | 3,488,030 |
| 2017-05-02 | $15.83 | $15.94 | $14.90 | $15.60 | $12.29 | 8,386,000 |
| 2017-05-01 | $15.99 | $15.99 | $15.99 | $15.99 | $12.60 | 0 |
| 2017-04-28 | $15.90 | $16.20 | $15.68 | $15.99 | $12.60 | 2,164,430 |
| 2017-04-27 | $16.08 | $16.30 | $15.58 | $16.05 | $12.65 | 3,144,720 |
| 2017-04-26 | $15.98 | $16.20 | $15.00 | $16.19 | $12.76 | 7,407,950 |
| 2017-04-25 | $16.53 | $16.68 | $16.06 | $16.13 | $12.71 | 5,339,580 |
| 2017-04-24 | $16.61 | $16.70 | $16.10 | $16.53 | $13.03 | 4,812,400 |
| 2017-04-21 | $16.58 | $16.74 | $16.40 | $16.70 | $13.16 | 2,313,260 |
| 2017-04-20 | $16.48 | $16.65 | $16.21 | $16.58 | $13.07 | 4,559,280 |
| 2017-04-19 | $16.72 | $16.75 | $16.01 | $16.49 | $13.00 | 6,651,430 |
| 2017-04-18 | $16.69 | $17.20 | $16.55 | $16.72 | $13.18 | 6,568,650 |
| 2017-04-17 | $16.45 | $16.88 | $15.98 | $16.69 | $13.15 | 5,323,520 |
| 2017-04-14 | $17.05 | $17.05 | $16.32 | $16.43 | $12.95 | 4,435,200 |
| 2017-04-13 | $17.06 | $17.90 | $16.40 | $16.80 | $13.24 | 5,167,490 |
| 2017-04-12 | $17.20 | $17.20 | $16.85 | $17.03 | $13.42 | 2,135,620 |
| 2017-04-11 | $17.40 | $17.40 | $16.75 | $17.23 | $13.58 | 5,365,750 |
| 2017-04-10 | $17.09 | $17.90 | $17.09 | $17.23 | $13.58 | 7,505,890 |
| 2017-04-07 | $16.57 | $17.31 | $16.57 | $17.20 | $13.56 | 10,015,100 |
| 2017-04-06 | $16.69 | $17.07 | $16.54 | $16.68 | $13.15 | 6,923,430 |
| 2017-04-05 | $16.28 | $16.79 | $16.09 | $16.73 | $13.19 | 6,972,300 |
| 2017-04-04 | $16.28 | $16.28 | $16.28 | $16.28 | $12.83 | 0 |
| 2017-04-03 | $16.28 | $16.28 | $16.28 | $16.28 | $12.83 | 0 |
| 2017-03-31 | $16.06 | $16.55 | $16.06 | $16.28 | $12.83 | 3,596,150 |
| 2017-03-30 | $16.33 | $16.77 | $16.01 | $16.19 | $12.76 | 7,573,190 |
| 2017-03-29 | $16.68 | $16.90 | $16.29 | $16.40 | $12.93 | 8,941,530 |
| 2017-03-28 | $16.50 | $17.10 | $16.21 | $16.68 | $13.15 | 10,788,620 |
| 2017-03-27 | $15.60 | $16.85 | $15.35 | $16.42 | $12.94 | 13,985,000 |
| 2017-03-24 | $15.32 | $15.92 | $15.21 | $15.32 | $12.07 | 6,214,680 |
| 2017-03-23 | $15.99 | $16.09 | $15.04 | $15.23 | $12.00 | 8,405,360 |
| 2017-03-22 | $15.94 | $16.10 | $15.65 | $16.01 | $12.62 | 4,280,250 |
| 2017-03-21 | $15.81 | $16.10 | $15.61 | $15.93 | $12.55 | 4,160,690 |
| 2017-03-20 | $15.53 | $15.85 | $15.45 | $15.81 | $12.46 | 3,896,570 |
| 2017-03-17 | $15.80 | $15.99 | $15.50 | $15.55 | $12.26 | 5,314,820 |
| 2017-03-16 | $15.84 | $16.13 | $15.70 | $15.87 | $12.51 | 4,711,160 |
| 2017-03-15 | $15.56 | $16.15 | $15.56 | $15.86 | $12.50 | 7,352,710 |
| 2017-03-14 | $15.32 | $16.00 | $15.03 | $15.93 | $12.55 | 12,711,230 |
| 2017-03-13 | $15.00 | $15.53 | $14.85 | $15.48 | $12.20 | 12,554,580 |
| 2017-03-10 | $14.17 | $15.25 | $14.17 | $14.94 | $11.77 | 14,276,170 |
| 2017-03-09 | $14.21 | $14.36 | $13.98 | $14.30 | $11.27 | 4,055,060 |
| 2017-03-08 | $14.35 | $14.38 | $14.00 | $14.26 | $11.24 | 6,784,250 |
| 2017-03-07 | $13.97 | $14.56 | $13.85 | $14.45 | $11.39 | 7,751,930 |
| 2017-03-06 | $13.82 | $14.05 | $13.74 | $13.97 | $11.01 | 2,784,540 |
| 2017-03-03 | $13.82 | $13.88 | $13.60 | $13.83 | $10.90 | 2,191,040 |
| 2017-03-02 | $13.95 | $14.11 | $13.74 | $13.82 | $10.89 | 2,898,840 |
| 2017-03-01 | $13.65 | $14.06 | $13.61 | $13.95 | $10.99 | 5,206,200 |
| 2017-02-28 | $13.59 | $13.75 | $13.54 | $13.68 | $10.78 | 2,549,350 |
| 2017-02-27 | $13.52 | $13.69 | $13.40 | $13.56 | $10.69 | 3,518,170 |
| 2017-02-24 | $13.57 | $13.63 | $13.34 | $13.48 | $10.62 | 6,519,540 |
| 2017-02-23 | $13.80 | $13.85 | $13.50 | $13.63 | $10.74 | 4,702,470 |
| 2017-02-22 | $14.06 | $14.17 | $13.77 | $13.83 | $10.90 | 7,642,300 |
| 2017-02-21 | $13.83 | $14.12 | $13.83 | $14.08 | $11.10 | 3,040,540 |
| 2017-02-20 | $14.25 | $14.25 | $13.82 | $13.93 | $10.98 | 2,213,630 |
| 2017-02-17 | $13.86 | $13.99 | $13.72 | $13.76 | $10.84 | 3,648,400 |
| 2017-02-16 | $13.87 | $13.92 | $13.75 | $13.87 | $10.93 | 1,489,240 |
| 2017-02-15 | $13.95 | $14.06 | $13.75 | $13.76 | $10.84 | 3,316,670 |
| 2017-02-14 | $13.94 | $14.10 | $13.82 | $14.09 | $11.10 | 4,645,950 |
| 2017-02-13 | $13.66 | $13.98 | $13.62 | $13.94 | $10.99 | 2,216,020 |
| 2017-02-10 | $13.79 | $14.07 | $13.70 | $13.72 | $10.81 | 2,806,310 |
| 2017-02-09 | $13.66 | $13.86 | $13.60 | $13.79 | $10.87 | 2,624,060 |
| 2017-02-08 | $13.52 | $13.72 | $13.28 | $13.66 | $10.77 | 1,818,220 |
| 2017-02-07 | $13.47 | $13.80 | $13.36 | $13.56 | $10.69 | 2,659,220 |
| 2017-02-06 | $13.24 | $13.50 | $13.12 | $13.43 | $10.58 | 2,137,360 |
| 2017-02-03 | $13.10 | $13.34 | $12.82 | $13.25 | $10.44 | 3,589,470 |
| 2017-02-02 | $13.16 | $13.16 | $13.16 | $13.16 | $10.37 | 0 |
| 2017-02-01 | $13.16 | $13.16 | $13.16 | $13.16 | $10.37 | 0 |
| 2017-01-31 | $13.16 | $13.16 | $13.16 | $13.16 | $10.37 | 0 |
| 2017-01-30 | $13.16 | $13.16 | $13.16 | $13.16 | $10.37 | 0 |
| 2017-01-27 | $13.16 | $13.16 | $13.16 | $13.16 | $10.37 | 0 |
| 2017-01-26 | $13.30 | $13.36 | $12.95 | $13.16 | $10.37 | 6,114,120 |
| 2017-01-25 | $13.36 | $13.61 | $13.16 | $13.53 | $10.66 | 3,081,440 |
| 2017-01-24 | $13.47 | $13.51 | $13.33 | $13.40 | $10.56 | 2,101,440 |
| 2017-01-23 | $13.29 | $13.56 | $13.29 | $13.40 | $10.56 | 3,502,390 |
| 2017-01-20 | $12.97 | $13.42 | $12.90 | $13.29 | $10.47 | 3,510,390 |
| 2017-01-19 | $12.91 | $13.07 | $12.78 | $12.97 | $10.22 | 2,305,990 |
| 2017-01-18 | $12.91 | $13.09 | $12.88 | $12.91 | $10.17 | 3,355,970 |
| 2017-01-17 | $12.78 | $13.13 | $12.42 | $13.04 | $10.28 | 5,482,160 |
| 2017-01-16 | $14.12 | $14.15 | $12.71 | $12.90 | $10.17 | 13,725,080 |
| 2017-01-13 | $14.28 | $14.50 | $14.10 | $14.12 | $11.13 | 2,979,630 |
| 2017-01-12 | $14.81 | $14.94 | $14.23 | $14.28 | $11.25 | 3,488,640 |
| 2017-01-11 | $15.18 | $15.31 | $14.78 | $14.81 | $11.67 | 4,240,730 |
| 2017-01-10 | $15.33 | $15.43 | $15.15 | $15.18 | $11.96 | 2,808,290 |
| 2017-01-09 | $15.31 | $15.49 | $15.10 | $15.43 | $12.16 | 6,252,760 |
| 2017-01-06 | $15.48 | $15.58 | $15.25 | $15.41 | $12.14 | 7,393,840 |
| 2017-01-05 | $15.05 | $15.58 | $14.95 | $15.48 | $12.20 | 10,361,940 |
| 2017-01-04 | $15.12 | $15.19 | $14.95 | $15.00 | $11.82 | 3,333,040 |
| 2017-01-03 | $15.01 | $15.25 | $14.92 | $14.99 | $11.81 | 2,783,540 |
| 2017-01-02 | $14.91 | $14.91 | $14.91 | $14.91 | $11.75 | 0 |
| 2016-12-30 | $14.58 | $15.00 | $14.58 | $14.91 | $11.75 | 3,496,120 |
| 2016-12-29 | $14.70 | $14.80 | $14.45 | $14.58 | $11.49 | 4,996,050 |
| 2016-12-28 | $14.91 | $15.00 | $14.68 | $14.69 | $11.58 | 3,872,130 |
| 2016-12-27 | $14.58 | $15.01 | $14.50 | $14.91 | $11.75 | 3,462,530 |
| 2016-12-26 | $14.30 | $14.62 | $14.07 | $14.58 | $11.49 | 2,866,330 |
| 2016-12-23 | $15.10 | $15.24 | $14.27 | $14.41 | $11.36 | 5,011,260 |
| 2016-12-22 | $15.24 | $15.45 | $15.09 | $15.22 | $12.00 | 3,834,700 |
| 2016-12-21 | $14.95 | $15.35 | $14.95 | $15.26 | $12.03 | 4,082,190 |
| 2016-12-20 | $14.81 | $15.08 | $14.70 | $14.95 | $11.78 | 2,327,130 |
| 2016-12-19 | $14.91 | $14.94 | $14.60 | $14.90 | $11.74 | 4,655,680 |
| 2016-12-16 | $14.36 | $14.99 | $14.20 | $14.98 | $11.81 | 8,275,090 |
| 2016-12-15 | $14.27 | $14.49 | $14.10 | $14.32 | $11.29 | 4,731,850 |
| 2016-12-14 | $14.33 | $14.67 | $14.22 | $14.26 | $11.24 | 6,938,430 |
| 2016-12-13 | $14.85 | $14.92 | $13.90 | $14.31 | $11.28 | 5,915,760 |
| 2016-12-12 | $15.87 | $15.87 | $14.40 | $14.84 | $11.70 | 9,613,350 |
| 2016-12-09 | $15.64 | $15.95 | $15.46 | $15.86 | $12.50 | 6,425,010 |
| 2016-12-08 | $15.29 | $15.67 | $15.20 | $15.65 | $12.33 | 6,259,160 |
| 2016-12-07 | $15.38 | $15.46 | $14.95 | $15.31 | $12.07 | 6,304,660 |
| 2016-12-06 | $15.65 | $15.66 | $15.31 | $15.34 | $12.09 | 4,396,080 |
| 2016-12-05 | $16.03 | $16.26 | $15.14 | $15.61 | $12.30 | 8,541,340 |
| 2016-12-02 | $16.55 | $16.60 | $15.95 | $16.27 | $12.82 | 12,334,590 |
| 2016-12-01 | $15.50 | $17.00 | $15.32 | $16.75 | $13.20 | 20,395,460 |
| 2016-11-30 | $14.89 | $15.58 | $14.57 | $15.53 | $12.24 | 10,421,460 |
| 2016-11-29 | $14.69 | $15.06 | $14.52 | $14.89 | $11.74 | 6,984,880 |
| 2016-11-28 | $14.94 | $15.00 | $14.65 | $14.74 | $11.62 | 3,129,850 |
| 2016-11-25 | $14.70 | $15.00 | $14.45 | $14.94 | $11.77 | 5,355,960 |
| 2016-11-24 | $14.53 | $15.06 | $14.45 | $14.72 | $11.60 | 8,083,720 |
| 2016-11-23 | $14.88 | $14.96 | $14.50 | $14.53 | $11.45 | 5,015,980 |
| 2016-11-22 | $14.65 | $14.97 | $14.65 | $14.90 | $11.74 | 3,042,540 |
| 2016-11-21 | $14.68 | $14.83 | $14.60 | $14.68 | $11.57 | 3,470,570 |
| 2016-11-18 | $14.88 | $14.98 | $14.74 | $14.76 | $11.63 | 2,530,540 |
| 2016-11-17 | $14.78 | $15.03 | $14.55 | $14.95 | $11.78 | 4,236,430 |
| 2016-11-16 | $14.70 | $15.00 | $14.56 | $14.79 | $11.66 | 4,240,930 |
| 2016-11-15 | $14.66 | $14.75 | $14.35 | $14.70 | $11.59 | 5,299,930 |
| 2016-11-14 | $14.75 | $15.08 | $14.47 | $14.66 | $11.55 | 5,559,800 |
| 2016-11-11 | $14.42 | $14.77 | $14.42 | $14.73 | $11.61 | 5,962,560 |
| 2016-11-10 | $14.14 | $14.54 | $14.13 | $14.49 | $11.42 | 6,600,200 |
| 2016-11-09 | $14.12 | $14.25 | $13.77 | $14.07 | $11.09 | 6,659,400 |
| 2016-11-08 | $14.18 | $14.35 | $14.04 | $14.20 | $11.19 | 8,105,160 |
| 2016-11-07 | $13.85 | $14.20 | $13.78 | $14.18 | $11.18 | 5,803,370 |
| 2016-11-04 | $13.76 | $14.00 | $13.65 | $13.85 | $10.92 | 3,292,930 |
| 2016-11-03 | $13.75 | $13.98 | $13.56 | $13.76 | $10.84 | 5,310,400 |
| 2016-11-02 | $13.46 | $13.89 | $13.46 | $13.66 | $10.77 | 6,212,880 |
| 2016-11-01 | $13.48 | $13.73 | $13.48 | $13.52 | $10.66 | 5,500,320 |
| 2016-10-31 | $13.31 | $13.55 | $13.20 | $13.43 | $10.58 | 0 |
| 2016-10-28 | $13.85 | $13.85 | $13.31 | $13.36 | $10.53 | 6,947,620 |
| 2016-10-27 | $13.68 | $13.90 | $13.58 | $13.80 | $10.88 | 4,404,910 |
| 2016-10-26 | $13.70 | $13.84 | $13.53 | $13.61 | $10.73 | 5,159,410 |
| 2016-10-25 | $13.88 | $14.00 | $13.69 | $13.75 | $10.84 | 5,911,010 |
| 2016-10-24 | $14.03 | $14.07 | $13.83 | $13.93 | $10.98 | 6,173,680 |
| 2016-10-21 | $13.59 | $14.00 | $13.45 | $13.98 | $11.02 | 10,427,520 |
| 2016-10-20 | $13.36 | $13.67 | $13.27 | $13.58 | $10.70 | 7,474,110 |
| 2016-10-19 | $13.38 | $13.65 | $13.18 | $13.46 | $10.61 | 8,363,720 |
| 2016-10-18 | $12.80 | $13.59 | $12.80 | $13.45 | $10.60 | 10,307,000 |
| 2016-10-17 | $13.19 | $13.49 | $12.83 | $12.84 | $10.12 | 8,765,190 |
| 2016-10-14 | $12.84 | $13.27 | $12.83 | $13.20 | $10.40 | 8,249,710 |
| 2016-10-13 | $12.80 | $12.95 | $12.72 | $12.91 | $10.17 | 4,744,850 |
| 2016-10-12 | $12.70 | $12.83 | $12.62 | $12.80 | $10.09 | 5,503,550 |
| 2016-10-11 | $12.63 | $12.96 | $12.60 | $12.78 | $10.07 | 7,024,890 |
| 2016-10-10 | $12.15 | $12.72 | $12.14 | $12.69 | $10.00 | 10,218,540 |
| 2016-10-07 | $12.11 | $12.11 | $12.11 | $12.11 | $9.54 | 0 |
| 2016-10-06 | $12.11 | $12.11 | $12.11 | $12.11 | $9.54 | 0 |
| 2016-10-05 | $12.11 | $12.11 | $12.11 | $12.11 | $9.54 | 0 |
| 2016-10-04 | $12.11 | $12.11 | $12.11 | $12.11 | $9.54 | 0 |
| 2016-10-03 | $12.11 | $12.11 | $12.11 | $12.11 | $9.54 | 0 |
| 2016-09-30 | $12.03 | $12.13 | $11.97 | $12.11 | $9.54 | 3,593,120 |
| 2016-09-29 | $11.90 | $12.08 | $11.83 | $12.03 | $9.48 | 3,218,810 |
| 2016-09-28 | $11.87 | $11.94 | $11.78 | $11.89 | $9.37 | 3,215,170 |
| 2016-09-27 | $11.64 | $11.87 | $11.62 | $11.87 | $9.36 | 3,457,000 |
| 2016-09-26 | $11.98 | $12.07 | $11.63 | $11.65 | $9.18 | 4,547,320 |
| 2016-09-23 | $12.01 | $12.10 | $11.87 | $12.01 | $9.47 | 3,666,810 |
| 2016-09-22 | $12.05 | $12.12 | $11.98 | $12.00 | $9.46 | 3,094,820 |
| 2016-09-21 | $12.03 | $12.05 | $11.90 | $12.00 | $9.46 | 2,893,420 |
| 2016-09-20 | $11.85 | $12.04 | $11.81 | $11.99 | $9.45 | 4,428,260 |
| 2016-09-19 | $11.68 | $11.89 | $11.68 | $11.85 | $9.34 | 3,026,160 |
| 2016-09-16 | $11.67 | $11.67 | $11.67 | $11.67 | $9.20 | 0 |
| 2016-09-15 | $11.67 | $11.67 | $11.67 | $11.67 | $9.20 | 0 |
| 2016-09-14 | $11.49 | $11.71 | $11.45 | $11.67 | $9.20 | 3,423,390 |
| 2016-09-13 | $11.63 | $11.68 | $11.51 | $11.59 | $9.13 | 4,399,130 |
| 2016-09-12 | $11.90 | $11.96 | $11.45 | $11.51 | $9.07 | 7,168,180 |
| 2016-09-09 | $12.19 | $12.25 | $12.03 | $12.12 | $9.55 | 4,312,130 |
| 2016-09-08 | $11.99 | $12.23 | $11.96 | $12.12 | $9.55 | 4,832,960 |
| 2016-09-07 | $12.05 | $12.36 | $11.96 | $12.03 | $9.48 | 7,337,060 |
| 2016-09-06 | $11.84 | $12.04 | $11.70 | $11.99 | $9.45 | 5,321,630 |
| 2016-09-05 | $11.72 | $11.83 | $11.66 | $11.82 | $9.32 | 3,218,080 |
| 2016-09-02 | $11.82 | $11.86 | $11.58 | $11.66 | $9.19 | 6,301,420 |
| 2016-09-01 | $11.80 | $12.10 | $11.80 | $11.82 | $9.32 | 8,259,870 |
| 2016-08-31 | $11.93 | $11.94 | $11.68 | $11.86 | $9.35 | 6,058,580 |
| 2016-08-30 | $11.77 | $12.05 | $11.65 | $11.95 | $9.42 | 10,267,890 |
| 2016-08-29 | $11.53 | $11.79 | $11.48 | $11.63 | $9.17 | 5,328,630 |
| 2016-08-26 | $11.61 | $11.73 | $11.44 | $11.56 | $9.11 | 7,435,390 |
| 2016-08-25 | $11.28 | $11.62 | $11.16 | $11.56 | $9.11 | 8,897,350 |
| 2016-08-24 | $11.27 | $11.37 | $11.27 | $11.32 | $8.92 | 3,510,050 |
| 2016-08-23 | $11.17 | $11.32 | $11.17 | $11.30 | $8.91 | 3,328,300 |
| 2016-08-22 | $11.34 | $11.35 | $11.16 | $11.17 | $8.80 | 3,322,270 |
| 2016-08-19 | $11.27 | $11.34 | $11.23 | $11.31 | $8.91 | 3,911,310 |
| 2016-08-18 | $11.30 | $11.38 | $11.21 | $11.26 | $8.87 | 4,722,780 |
| 2016-08-17 | $11.30 | $11.40 | $11.24 | $11.34 | $8.94 | 4,044,120 |
| 2016-08-16 | $11.26 | $11.40 | $11.20 | $11.28 | $8.89 | 5,617,240 |
| 2016-08-15 | $11.09 | $11.29 | $11.00 | $11.23 | $8.85 | 4,719,270 |
| 2016-08-12 | $10.91 | $11.13 | $10.87 | $11.09 | $8.74 | 2,132,930 |
| 2016-08-11 | $11.12 | $11.20 | $10.90 | $10.91 | $8.60 | 2,869,990 |
| 2016-08-10 | $11.15 | $11.27 | $11.10 | $11.15 | $8.79 | 3,070,870 |
| 2016-08-09 | $11.10 | $11.27 | $11.03 | $11.13 | $8.77 | 3,124,940 |
| 2016-08-08 | $10.76 | $11.13 | $10.75 | $11.09 | $8.74 | 5,537,410 |
| 2016-08-05 | $10.78 | $10.97 | $10.73 | $10.76 | $8.48 | 3,358,930 |
| 2016-08-04 | $10.75 | $10.81 | $10.59 | $10.80 | $8.51 | 2,179,720 |
| 2016-08-03 | $10.63 | $10.75 | $10.58 | $10.73 | $8.46 | 2,863,720 |
| 2016-08-02 | $10.53 | $10.66 | $10.48 | $10.65 | $8.39 | 2,966,710 |
| 2016-08-01 | $10.82 | $10.83 | $10.44 | $10.57 | $8.33 | 3,916,350 |
| 2016-07-29 | $10.90 | $10.91 | $10.76 | $10.84 | $8.54 | 2,956,100 |
| 2016-07-28 | $10.97 | $11.01 | $10.69 | $10.85 | $8.55 | 6,041,100 |
| 2016-07-27 | $11.50 | $11.65 | $10.93 | $10.95 | $8.63 | 11,860,330 |
| 2016-07-26 | $11.28 | $11.54 | $11.27 | $11.53 | $9.09 | 6,030,620 |
| 2016-07-25 | $11.31 | $11.38 | $11.22 | $11.30 | $8.91 | 4,009,080 |
| 2016-07-22 | $11.40 | $11.49 | $11.28 | $11.33 | $8.93 | 4,987,930 |
| 2016-07-21 | $11.28 | $11.63 | $11.27 | $11.44 | $9.02 | 7,890,920 |
| 2016-07-20 | $11.28 | $11.36 | $11.21 | $11.30 | $8.91 | 4,196,640 |
| 2016-07-19 | $11.29 | $11.35 | $11.13 | $11.29 | $8.90 | 3,615,370 |
| 2016-07-18 | $11.30 | $11.43 | $11.08 | $11.36 | $8.95 | 5,605,760 |
| 2016-07-15 | $11.24 | $11.38 | $11.15 | $11.34 | $8.94 | 5,475,440 |
| 2016-07-14 | $11.28 | $11.35 | $11.12 | $11.22 | $8.84 | 5,253,420 |
| 2016-07-13 | $11.22 | $11.40 | $11.22 | $11.32 | $8.92 | 6,279,260 |
| 2016-07-12 | $11.21 | $11.29 | $10.92 | $11.24 | $8.86 | 6,395,330 |
| 2016-07-11 | $11.31 | $11.45 | $11.20 | $11.24 | $8.86 | 5,452,730 |
| 2016-07-08 | $11.27 | $11.33 | $11.10 | $11.31 | $8.91 | 4,010,570 |
| 2016-07-07 | $11.29 | $11.44 | $11.05 | $11.25 | $8.87 | 5,351,690 |
| 2016-07-06 | $11.18 | $11.30 | $11.12 | $11.30 | $8.91 | 5,360,280 |
| 2016-07-05 | $11.18 | $11.24 | $11.08 | $11.16 | $8.80 | 5,158,160 |
| 2016-07-04 | $10.85 | $11.18 | $10.81 | $11.16 | $8.80 | 5,432,310 |
| 2016-07-01 | $11.01 | $11.05 | $10.85 | $10.90 | $8.59 | 4,042,890 |
| 2016-06-30 | $11.04 | $11.09 | $10.88 | $11.02 | $8.69 | 3,684,280 |
| 2016-06-29 | $11.07 | $11.15 | $10.97 | $11.03 | $8.69 | 4,450,950 |
| 2016-06-28 | $10.97 | $11.12 | $10.91 | $11.03 | $8.69 | 5,253,610 |
| 2016-06-27 | $10.75 | $10.98 | $10.71 | $10.97 | $8.65 | 5,207,030 |
| 2016-06-24 | $10.75 | $10.84 | $10.39 | $10.75 | $8.47 | 5,526,420 |
| 2016-06-23 | $10.79 | $10.90 | $10.65 | $10.77 | $8.49 | 4,318,120 |
| 2016-06-22 | $10.56 | $10.88 | $10.55 | $10.87 | $8.57 | 6,109,150 |
| 2016-06-21 | $10.63 | $10.77 | $10.42 | $10.51 | $8.28 | 5,334,470 |
| 2016-06-20 | $10.56 | $10.61 | $10.35 | $10.56 | $8.32 | 3,337,700 |
| 2016-06-17 | $10.53 | $10.77 | $10.48 | $10.61 | $8.36 | 4,069,400 |
| 2016-06-16 | $10.45 | $10.64 | $10.41 | $10.53 | $8.30 | 4,282,180 |
| 2016-06-15 | $9.92 | $10.60 | $9.90 | $10.49 | $8.27 | 4,952,110 |
| 2016-06-14 | $9.92 | $10.14 | $9.85 | $10.03 | $7.90 | 3,365,740 |
| 2016-06-13 | $10.49 | $10.49 | $9.85 | $9.89 | $7.79 | 3,233,240 |
| 2016-06-10 | $10.56 | $10.56 | $10.56 | $10.56 | $8.32 | 0 |
| 2016-06-09 | $10.56 | $10.56 | $10.56 | $10.56 | $8.32 | 0 |
| 2016-06-08 | $10.55 | $10.63 | $10.41 | $10.56 | $8.32 | 2,583,660 |
| 2016-06-07 | $10.73 | $10.74 | $10.54 | $10.60 | $8.35 | 3,111,990 |
| 2016-06-06 | $10.55 | $10.70 | $10.52 | $10.68 | $8.42 | 3,423,130 |
| 2016-06-03 | $10.50 | $10.63 | $10.40 | $10.54 | $8.31 | 3,508,230 |
| 2016-06-02 | $10.44 | $10.50 | $10.35 | $10.49 | $8.27 | 3,463,320 |
| 2016-06-01 | $10.46 | $10.46 | $10.46 | $10.46 | $8.24 | 0 |
| 2016-05-31 | $10.01 | $10.47 | $9.99 | $10.46 | $8.24 | 5,627,340 |
| 2016-05-30 | $9.98 | $10.15 | $9.81 | $10.03 | $7.90 | 2,658,620 |
| 2016-05-27 | $9.92 | $10.08 | $9.87 | $9.99 | $7.87 | 2,326,040 |
| 2016-05-26 | $9.90 | $10.05 | $9.62 | $9.98 | $7.87 | 2,967,300 |
| 2016-05-25 | $10.02 | $10.14 | $9.89 | $9.92 | $7.78 | 2,903,130 |
| 2016-05-24 | $9.94 | $10.06 | $9.85 | $9.99 | $7.83 | 3,822,410 |
| 2016-05-23 | $9.79 | $9.99 | $9.77 | $9.98 | $7.83 | 4,587,300 |
| 2016-05-20 | $9.52 | $9.73 | $9.42 | $9.71 | $7.61 | 2,892,760 |
| 2016-05-19 | $9.51 | $9.72 | $9.42 | $9.54 | $7.48 | 2,704,130 |
| 2016-05-18 | $9.90 | $9.90 | $9.39 | $9.50 | $7.45 | 3,768,160 |
| 2016-05-17 | $9.91 | $10.03 | $9.82 | $9.97 | $7.82 | 3,188,520 |
| 2016-05-16 | $9.67 | $9.93 | $9.64 | $9.92 | $7.78 | 3,197,870 |
| 2016-05-13 | $9.72 | $9.93 | $9.58 | $9.65 | $7.57 | 3,603,600 |
| 2016-05-12 | $9.62 | $9.89 | $9.39 | $9.82 | $7.70 | 4,144,850 |
| 2016-05-11 | $10.08 | $10.19 | $9.61 | $9.79 | $7.68 | 5,600,690 |
| 2016-05-10 | $10.09 | $10.09 | $10.09 | $10.09 | $7.91 | 0 |
| 2016-05-09 | $10.59 | $10.60 | $10.05 | $10.09 | $7.91 | 7,456,830 |
| 2016-05-06 | $11.55 | $11.55 | $10.60 | $10.69 | $8.38 | 9,930,430 |
| 2016-05-05 | $11.45 | $11.55 | $11.33 | $11.51 | $9.03 | 4,745,450 |
| 2016-05-04 | $11.41 | $11.70 | $11.31 | $11.53 | $9.04 | 9,117,870 |
| 2016-05-03 | $11.17 | $11.42 | $10.96 | $11.39 | $8.93 | 8,131,630 |
| 2016-05-02 | $11.13 | $11.13 | $11.13 | $11.13 | $8.73 | 0 |
| 2016-04-29 | $11.04 | $11.40 | $10.97 | $11.13 | $8.73 | 4,686,370 |
| 2016-04-28 | $11.36 | $11.47 | $10.93 | $11.16 | $8.75 | 7,368,680 |
| 2016-04-27 | $11.33 | $11.69 | $11.18 | $11.36 | $8.91 | 10,313,070 |
| 2016-04-26 | $11.24 | $11.34 | $11.07 | $11.31 | $8.87 | 7,918,090 |
| 2016-04-25 | $11.15 | $11.45 | $11.05 | $11.31 | $8.87 | 7,666,530 |
| 2016-04-22 | $11.29 | $11.55 | $10.90 | $11.21 | $8.79 | 10,171,650 |
| 2016-04-21 | $11.55 | $12.07 | $11.22 | $11.43 | $8.96 | 20,467,460 |
| 2016-04-20 | $11.00 | $12.11 | $10.83 | $12.00 | $9.41 | 30,553,150 |
| 2016-04-19 | $11.05 | $11.58 | $10.89 | $11.02 | $8.64 | 19,710,260 |
| 2016-04-18 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-15 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-14 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-13 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-12 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-11 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-08 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-07 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-06 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-04 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-04-01 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-03-31 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-03-30 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-03-29 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-03-28 | $10.60 | $10.60 | $10.60 | $10.60 | $8.31 | 0 |
| 2016-03-25 | $10.49 | $10.66 | $10.46 | $10.60 | $8.31 | 4,338,270 |
| 2016-03-24 | $10.59 | $10.66 | $10.40 | $10.48 | $8.22 | 4,855,180 |
| 2016-03-23 | $10.67 | $10.70 | $10.48 | $10.64 | $8.34 | 4,431,050 |
| 2016-03-22 | $10.56 | $10.75 | $10.47 | $10.63 | $8.34 | 5,327,660 |
| 2016-03-21 | $10.46 | $10.65 | $10.43 | $10.61 | $8.32 | 7,420,410 |
| 2016-03-18 | $10.13 | $10.43 | $10.08 | $10.38 | $8.14 | 8,245,400 |
| 2016-03-17 | $9.83 | $10.17 | $9.83 | $10.10 | $7.92 | 5,725,260 |
| 2016-03-16 | $9.90 | $10.11 | $9.72 | $9.83 | $7.71 | 6,866,850 |
| 2016-03-15 | $9.61 | $9.85 | $9.60 | $9.74 | $7.64 | 3,607,740 |
| 2016-03-14 | $9.42 | $9.80 | $9.39 | $9.64 | $7.56 | 4,429,730 |
| 2016-03-11 | $9.39 | $9.42 | $9.13 | $9.31 | $7.30 | 3,242,940 |
| 2016-03-10 | $9.62 | $9.75 | $9.40 | $9.43 | $7.39 | 2,788,740 |
| 2016-03-09 | $9.73 | $9.78 | $9.52 | $9.62 | $7.54 | 3,007,930 |
| 2016-03-08 | $9.68 | $9.95 | $9.33 | $9.94 | $7.79 | 5,117,540 |
| 2016-03-07 | $9.57 | $9.84 | $9.48 | $9.74 | $7.64 | 4,095,280 |
| 2016-03-04 | $9.73 | $9.93 | $9.33 | $9.47 | $7.43 | 5,593,970 |
| 2016-03-03 | $9.68 | $9.96 | $9.68 | $9.76 | $7.65 | 5,099,270 |
| 2016-03-02 | $9.25 | $9.77 | $9.20 | $9.69 | $7.60 | 5,421,110 |
| 2016-03-01 | $9.04 | $9.28 | $8.93 | $9.23 | $7.24 | 4,145,930 |
| 2016-02-29 | $9.61 | $9.62 | $8.89 | $9.03 | $7.08 | 4,079,230 |
| 2016-02-26 | $9.50 | $9.65 | $9.31 | $9.57 | $7.50 | 4,051,100 |
| 2016-02-25 | $10.44 | $10.58 | $9.39 | $9.40 | $7.37 | 7,152,700 |
| 2016-02-24 | $10.39 | $10.51 | $10.15 | $10.43 | $8.18 | 5,523,020 |
| 2016-02-23 | $10.48 | $10.57 | $10.24 | $10.41 | $8.16 | 4,402,900 |
| 2016-02-22 | $10.38 | $10.57 | $10.36 | $10.47 | $8.21 | 4,412,730 |
| 2016-02-19 | $10.23 | $10.37 | $10.17 | $10.28 | $8.06 | 4,354,340 |
| 2016-02-18 | $10.17 | $10.50 | $10.11 | $10.31 | $8.09 | 6,530,810 |
| 2016-02-17 | $10.00 | $10.20 | $9.92 | $10.16 | $7.97 | 3,852,960 |
| 2016-02-16 | $9.64 | $10.08 | $9.64 | $10.05 | $7.88 | 4,971,130 |
| 2016-02-15 | $9.29 | $9.68 | $9.16 | $9.64 | $7.56 | 3,132,030 |
| 2016-02-12 | $9.64 | $9.64 | $9.64 | $9.64 | $7.56 | 0 |
| 2016-02-11 | $9.64 | $9.64 | $9.64 | $9.64 | $7.56 | 0 |
| 2016-02-10 | $9.64 | $9.64 | $9.64 | $9.64 | $7.56 | 0 |
| 2016-02-09 | $9.64 | $9.64 | $9.64 | $9.64 | $7.56 | 0 |
| 2016-02-08 | $9.64 | $9.64 | $9.64 | $9.64 | $7.56 | 0 |
| 2016-02-05 | $9.78 | $9.93 | $9.63 | $9.64 | $7.56 | 3,146,670 |
| 2016-02-04 | $9.51 | $9.85 | $9.51 | $9.75 | $7.65 | 3,942,810 |
| 2016-02-03 | $9.35 | $9.54 | $9.30 | $9.50 | $7.45 | 2,863,470 |
| 2016-02-02 | $9.10 | $9.49 | $9.09 | $9.48 | $7.43 | 4,100,790 |
| 2016-02-01 | $9.14 | $9.17 | $8.90 | $9.14 | $7.17 | 2,993,100 |
| 2016-01-29 | $8.78 | $9.25 | $8.74 | $9.13 | $7.16 | 3,711,460 |
| 2016-01-28 | $9.01 | $9.19 | $8.70 | $8.74 | $6.85 | 3,165,060 |
| 2016-01-27 | $9.30 | $9.43 | $8.72 | $9.13 | $7.16 | 4,596,840 |
| 2016-01-26 | $10.06 | $10.12 | $9.15 | $9.23 | $7.24 | 5,542,200 |
| 2016-01-25 | $10.05 | $10.31 | $9.99 | $10.17 | $7.98 | 4,260,730 |
| 2016-01-22 | $9.90 | $10.05 | $9.60 | $9.95 | $7.80 | 4,670,650 |
| 2016-01-21 | $10.00 | $10.30 | $9.78 | $9.79 | $7.68 | 4,878,800 |
| 2016-01-20 | $10.10 | $10.35 | $10.01 | $10.16 | $7.97 | 5,724,270 |
| 2016-01-19 | $9.75 | $10.22 | $9.71 | $10.19 | $7.99 | 5,265,700 |
| 2016-01-18 | $9.35 | $9.95 | $9.34 | $9.80 | $7.69 | 4,973,820 |
| 2016-01-15 | $9.95 | $10.14 | $9.42 | $9.60 | $7.53 | 5,077,150 |
| 2016-01-14 | $9.39 | $10.08 | $9.29 | $10.00 | $7.84 | 6,084,680 |
| 2016-01-13 | $10.15 | $10.28 | $9.57 | $9.60 | $7.53 | 5,288,300 |
| 2016-01-12 | $10.00 | $10.29 | $9.82 | $10.11 | $7.93 | 6,173,250 |
| 2016-01-11 | $10.81 | $10.97 | $10.05 | $10.05 | $7.88 | 7,391,460 |
| 2016-01-08 | $11.30 | $11.49 | $10.40 | $11.17 | $8.76 | 6,602,420 |
| 2016-01-07 | $12.03 | $12.03 | $11.02 | $11.02 | $8.64 | 1,797,230 |
| 2016-01-06 | $11.85 | $12.27 | $11.80 | $12.24 | $9.60 | 6,541,620 |
| 2016-01-05 | $11.51 | $12.22 | $11.21 | $11.82 | $9.27 | 9,384,160 |
| 2016-01-04 | $13.69 | $13.74 | $12.35 | $12.35 | $9.68 | 9,132,130 |
| 2016-01-01 | $13.72 | $13.72 | $13.72 | $13.72 | $10.76 | 0 |
| 2015-12-31 | $14.14 | $14.16 | $13.66 | $13.72 | $10.76 | 10,519,830 |
| 2015-12-30 | $13.89 | $14.17 | $13.85 | $14.12 | $11.07 | 9,733,790 |
| 2015-12-29 | $13.62 | $13.90 | $13.51 | $13.89 | $10.89 | 9,435,180 |
| 2015-12-28 | $14.54 | $14.75 | $13.61 | $13.68 | $10.73 | 22,114,920 |
| 2015-12-25 | $14.01 | $14.38 | $13.96 | $14.36 | $11.26 | 15,033,370 |
| 2015-12-24 | $13.61 | $14.20 | $13.51 | $14.07 | $11.03 | 15,208,540 |
| 2015-12-23 | $13.80 | $13.87 | $13.60 | $13.62 | $10.68 | 11,336,300 |
| 2015-12-22 | $13.97 | $13.97 | $13.64 | $13.85 | $10.86 | 10,931,270 |
| 2015-12-21 | $13.60 | $14.18 | $13.54 | $13.90 | $10.90 | 14,756,600 |
| 2015-12-18 | $13.66 | $13.77 | $13.40 | $13.61 | $10.67 | 8,248,790 |
| 2015-12-17 | $13.40 | $13.72 | $13.40 | $13.69 | $10.74 | 9,549,980 |
| 2015-12-16 | $13.32 | $13.50 | $13.30 | $13.36 | $10.48 | 4,798,510 |
| 2015-12-15 | $13.19 | $13.35 | $13.09 | $13.33 | $10.45 | 5,561,050 |
| 2015-12-14 | $12.66 | $13.18 | $12.61 | $13.17 | $10.33 | 4,393,930 |
| 2015-12-11 | $12.90 | $12.96 | $12.75 | $12.85 | $10.08 | 5,461,610 |
| 2015-12-10 | $13.42 | $13.44 | $12.98 | $13.02 | $10.21 | 7,472,150 |
| 2015-12-09 | $13.73 | $13.82 | $13.30 | $13.34 | $10.46 | 9,854,110 |
| 2015-12-08 | $13.48 | $13.91 | $13.41 | $13.79 | $10.81 | 15,446,220 |
| 2015-12-07 | $13.43 | $13.57 | $13.26 | $13.56 | $10.63 | 10,170,410 |
| 2015-12-04 | $13.38 | $13.80 | $13.25 | $13.50 | $10.59 | 15,322,260 |
| 2015-12-03 | $12.93 | $13.30 | $12.85 | $13.25 | $10.39 | 10,002,820 |
| 2015-12-02 | $12.75 | $12.98 | $12.56 | $12.82 | $10.05 | 8,087,720 |
| 2015-12-01 | $12.68 | $12.84 | $12.58 | $12.72 | $9.97 | 8,031,590 |
| 2015-11-30 | $12.60 | $12.91 | $12.08 | $12.84 | $10.07 | 8,260,820 |
| 2015-11-27 | $13.81 | $14.24 | $12.77 | $12.77 | $10.01 | 9,288,850 |
| 2015-11-26 | $13.95 | $14.48 | $13.89 | $14.19 | $11.13 | 10,871,090 |
| 2015-11-25 | $13.71 | $14.10 | $13.58 | $13.95 | $10.94 | 7,092,030 |
| 2015-11-24 | $13.46 | $13.66 | $13.38 | $13.65 | $10.70 | 5,206,050 |
| 2015-11-23 | $14.11 | $14.11 | $13.38 | $13.51 | $10.59 | 9,716,560 |
| 2015-11-20 | $13.93 | $14.48 | $13.91 | $14.04 | $11.01 | 8,035,500 |
| 2015-11-19 | $13.57 | $13.85 | $13.53 | $13.84 | $10.85 | 4,864,830 |
| 2015-11-18 | $13.74 | $13.84 | $13.48 | $13.56 | $10.63 | 6,603,430 |
| 2015-11-17 | $14.10 | $14.28 | $13.68 | $13.74 | $10.77 | 11,566,890 |
| 2015-11-16 | $13.00 | $13.84 | $12.90 | $13.79 | $10.81 | 7,365,620 |
| 2015-11-13 | $13.37 | $13.69 | $13.00 | $13.26 | $10.40 | 10,001,500 |
| 2015-11-12 | $13.24 | $13.84 | $13.05 | $13.64 | $10.70 | 12,328,580 |
| 2015-11-11 | $12.88 | $13.32 | $12.78 | $13.26 | $10.40 | 8,463,480 |
| 2015-11-10 | $12.83 | $13.07 | $12.67 | $12.95 | $10.16 | 8,750,780 |
| 2015-11-09 | $12.68 | $13.12 | $12.41 | $13.00 | $10.19 | 12,532,970 |
| 2015-11-06 | $12.42 | $12.86 | $12.37 | $12.79 | $10.03 | 11,069,000 |
| 2015-11-05 | $12.30 | $12.57 | $12.28 | $12.40 | $9.72 | 8,133,470 |
| 2015-11-04 | $11.80 | $12.36 | $11.80 | $12.30 | $9.65 | 7,676,090 |
| 2015-11-03 | $11.88 | $11.97 | $11.60 | $11.74 | $9.21 | 3,302,480 |
| 2015-11-02 | $11.70 | $12.27 | $11.66 | $11.77 | $9.23 | 3,854,840 |
| 2015-10-30 | $12.32 | $12.33 | $11.91 | $12.03 | $9.43 | 3,722,590 |
| 2015-10-29 | $12.00 | $12.40 | $11.80 | $12.33 | $9.67 | 5,042,070 |
| 2015-10-28 | $12.40 | $12.65 | $11.90 | $11.92 | $9.35 | 4,860,590 |
| 2015-10-27 | $11.93 | $12.58 | $11.37 | $12.49 | $9.79 | 5,416,340 |
| 2015-10-26 | $12.15 | $12.19 | $11.79 | $11.99 | $9.40 | 5,029,990 |
| 2015-10-23 | $11.64 | $12.00 | $11.52 | $11.87 | $9.31 | 4,068,430 |
| 2015-10-22 | $11.10 | $11.65 | $10.90 | $11.47 | $8.99 | 4,670,010 |
| 2015-10-21 | $12.31 | $12.38 | $11.07 | $11.07 | $8.68 | 6,191,900 |
| 2015-10-20 | $12.01 | $12.39 | $11.95 | $12.30 | $9.65 | 4,543,620 |
| 2015-10-19 | $12.50 | $12.50 | $11.90 | $12.12 | $9.50 | 6,637,240 |
| 2015-10-16 | $12.16 | $13.28 | $12.05 | $12.47 | $9.78 | 9,119,120 |
| 2015-10-15 | $11.50 | $12.21 | $11.48 | $12.07 | $9.47 | 5,626,590 |
| 2015-10-14 | $11.85 | $11.96 | $11.62 | $11.69 | $9.17 | 5,286,970 |
| 2015-10-13 | $11.00 | $12.29 | $10.92 | $12.13 | $9.51 | 6,645,770 |
| 2015-10-12 | $10.69 | $11.21 | $10.69 | $11.17 | $8.76 | 5,525,650 |
| 2015-10-09 | $10.50 | $10.72 | $10.36 | $10.68 | $8.38 | 3,978,090 |
| 2015-10-08 | $10.45 | $10.58 | $10.21 | $10.45 | $8.19 | 3,337,200 |
| 2015-10-07 | $10.06 | $10.06 | $10.06 | $10.06 | $7.89 | 0 |
| 2015-10-06 | $10.06 | $10.06 | $10.06 | $10.06 | $7.89 | 0 |
| 2015-10-05 | $10.06 | $10.06 | $10.06 | $10.06 | $7.89 | 0 |
| 2015-10-02 | $10.06 | $10.06 | $10.06 | $10.06 | $7.89 | 0 |
| 2015-10-01 | $10.06 | $10.06 | $10.06 | $10.06 | $7.89 | 0 |
| 2015-09-30 | $10.00 | $10.07 | $9.80 | $10.06 | $7.89 | 1,910,560 |
| 2015-09-29 | $10.10 | $10.13 | $9.80 | $9.90 | $7.76 | 2,578,810 |
| 2015-09-28 | $9.89 | $10.30 | $9.70 | $10.29 | $8.07 | 3,393,620 |
| 2015-09-25 | $10.04 | $10.13 | $9.58 | $9.93 | $7.79 | 2,357,760 |
| 2015-09-24 | $9.83 | $10.15 | $9.83 | $10.03 | $7.87 | 2,141,830 |
| 2015-09-23 | $9.98 | $10.05 | $9.75 | $9.83 | $7.71 | 2,598,240 |
| 2015-09-22 | $10.11 | $10.27 | $9.96 | $10.12 | $7.94 | 3,147,680 |
| 2015-09-21 | $9.62 | $10.15 | $9.53 | $10.11 | $7.93 | 2,939,760 |
| 2015-09-18 | $9.60 | $9.79 | $9.49 | $9.71 | $7.61 | 2,715,350 |
| 2015-09-17 | $9.45 | $9.93 | $9.36 | $9.46 | $7.42 | 4,779,210 |
| 2015-09-16 | $8.78 | $9.64 | $8.78 | $9.58 | $7.51 | 4,231,780 |
| 2015-09-15 | $9.48 | $9.48 | $8.68 | $8.76 | $6.87 | 3,175,440 |
| 2015-09-14 | $10.34 | $10.34 | $9.22 | $9.48 | $7.43 | 5,145,110 |
| 2015-09-11 | $10.29 | $10.36 | $10.01 | $10.24 | $8.03 | 3,102,520 |
| 2015-09-10 | $10.28 | $10.45 | $10.11 | $10.12 | $7.94 | 4,014,280 |
| 2015-09-09 | $10.36 | $10.62 | $10.17 | $10.56 | $8.28 | 5,668,870 |
| 2015-09-08 | $9.40 | $10.16 | $9.30 | $10.15 | $7.96 | 3,402,550 |
| 2015-09-07 | $9.45 | $9.72 | $9.33 | $9.42 | $7.39 | 3,505,410 |
| 2015-09-04 | $9.17 | $9.17 | $9.17 | $9.17 | $7.19 | 0 |
| 2015-09-03 | $9.17 | $9.17 | $9.17 | $9.17 | $7.19 | 0 |
| 2015-09-02 | $9.11 | $9.95 | $9.01 | $9.17 | $7.19 | 3,775,030 |
| 2015-09-01 | $10.10 | $10.10 | $9.30 | $9.57 | $7.50 | 8,288,090 |
| 2015-08-31 | $10.67 | $10.67 | $9.97 | $10.07 | $7.90 | 8,434,740 |
| 2015-08-28 | $10.05 | $10.75 | $9.90 | $10.72 | $8.41 | 10,974,720 |
| 2015-08-27 | $9.47 | $9.84 | $9.09 | $9.83 | $7.71 | 5,449,910 |
| 2015-08-26 | $9.90 | $10.27 | $9.00 | $9.13 | $7.16 | 6,809,050 |
| 2015-08-25 | $10.00 | $10.50 | $9.77 | $9.77 | $7.66 | 6,320,810 |
| 2015-08-24 | $11.44 | $11.51 | $10.85 | $10.85 | $8.51 | 5,768,990 |
| 2015-08-21 | $12.60 | $12.90 | $11.99 | $12.06 | $9.46 | 5,855,870 |
| 2015-08-20 | $13.48 | $13.65 | $12.90 | $12.93 | $10.14 | 5,725,980 |
| 2015-08-19 | $12.58 | $14.00 | $12.20 | $13.63 | $10.69 | 10,311,930 |
| 2015-08-18 | $14.68 | $16.00 | $13.37 | $13.37 | $10.48 | 21,084,210 |
| 2015-08-17 | $14.10 | $14.88 | $13.72 | $14.85 | $11.65 | 11,516,910 |
| 2015-08-14 | $14.58 | $15.03 | $14.27 | $14.32 | $11.23 | 12,721,690 |
| 2015-08-13 | $13.89 | $14.52 | $13.51 | $14.47 | $11.35 | 10,151,390 |
| 2015-08-12 | $13.58 | $14.19 | $13.45 | $13.97 | $10.96 | 8,923,570 |
| 2015-08-11 | $13.40 | $14.13 | $13.32 | $13.72 | $10.76 | 9,701,460 |
| 2015-08-10 | $12.75 | $13.77 | $12.75 | $13.48 | $10.57 | 9,291,580 |
| 2015-08-07 | $12.11 | $12.75 | $12.11 | $12.71 | $9.97 | 6,330,730 |
| 2015-08-06 | $11.93 | $12.26 | $11.60 | $12.06 | $9.46 | 3,866,360 |
| 2015-08-05 | $12.12 | $12.69 | $12.00 | $12.14 | $9.52 | 6,281,520 |
| 2015-08-04 | $11.50 | $12.37 | $11.37 | $12.34 | $9.68 | 6,110,510 |
| 2015-08-03 | $11.92 | $12.15 | $11.00 | $11.33 | $8.88 | 5,094,850 |
| 2015-07-31 | $12.06 | $12.47 | $11.88 | $12.04 | $9.44 | 3,990,680 |
| 2015-07-30 | $12.71 | $13.24 | $12.10 | $12.33 | $9.67 | 6,776,110 |
| 2015-07-29 | $12.07 | $12.88 | $11.66 | $12.82 | $10.05 | 6,280,400 |
| 2015-07-28 | $11.73 | $12.88 | $11.62 | $11.84 | $9.28 | 8,656,160 |
| 2015-07-27 | $13.86 | $14.44 | $12.90 | $12.90 | $10.12 | 8,886,590 |
| 2015-07-24 | $14.57 | $15.17 | $14.20 | $14.33 | $11.24 | 12,722,090 |
Anhui Leimingkehua Company Ltd (600985) News Headlines
Recent Anhui Leimingkehua Company Ltd (600985) News
Similar Companies to Anhui Leimingkehua Company Ltd (600985) 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 | -- | -- | -- |