Tibet Huayu Mining Company Ltd (601020) Exchange: SHG
Data as of July 11, 2025
$15.26 ($0.09) 0.59%
Tibet Huayu Mining Company Ltd - Daily Information
Click for more stock information on Tibet Huayu Mining Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.22 |
| Previous Close | $15.26 |
| High | $15.77 |
| Low | $14.91 |
| Adjusted Open | $15.22 |
| Previous Adjusted Close | $15.26 |
| Adjusted High | $15.77 |
| Adjusted Low | $14.91 |
Invest in Tibet Huayu Mining Company Ltd (601020)
Historical Stock Data for Tibet Huayu Mining Company Ltd (601020)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $15.22 | $15.77 | $14.91 | $15.26 | $15.26 | 68,339,500 |
| 2025-02-27 | $14.79 | $15.69 | $14.51 | $15.17 | $15.17 | 63,989,150 |
| 2025-02-26 | $14.63 | $14.97 | $14.60 | $14.69 | $14.69 | 34,925,110 |
| 2025-02-25 | $14.82 | $15.29 | $14.64 | $14.68 | $14.68 | 51,867,260 |
| 2025-02-24 | $14.54 | $15.08 | $14.36 | $14.82 | $14.82 | 58,537,840 |
| 2025-02-20 | $14.10 | $14.79 | $13.91 | $14.58 | $14.58 | 58,340,690 |
| 2025-02-19 | $14.17 | $14.46 | $14.12 | $14.24 | $14.24 | 48,946,380 |
| 2025-02-18 | $13.28 | $14.60 | $13.16 | $14.16 | $14.16 | 79,207,590 |
| 2025-02-17 | $13.58 | $13.58 | $13.18 | $13.27 | $13.27 | 32,778,400 |
| 2025-02-14 | $13.82 | $13.92 | $13.64 | $13.77 | $13.77 | 21,416,100 |
| 2025-02-13 | $13.94 | $14.03 | $13.67 | $13.73 | $13.73 | 28,258,480 |
| 2025-02-12 | $13.96 | $14.00 | $13.73 | $13.95 | $13.95 | 33,921,420 |
| 2025-02-11 | $14.20 | $14.48 | $14.11 | $14.23 | $14.23 | 47,695,280 |
| 2025-02-10 | $13.86 | $14.23 | $13.74 | $14.02 | $14.02 | 31,955,530 |
| 2025-02-07 | $14.02 | $14.20 | $13.64 | $13.87 | $13.87 | 44,246,000 |
| 2025-02-06 | $14.01 | $14.16 | $13.81 | $14.11 | $14.11 | 28,789,190 |
| 2025-02-05 | $14.17 | $14.28 | $13.98 | $14.08 | $14.08 | 31,497,980 |
| 2025-01-27 | $13.95 | $14.31 | $13.80 | $13.81 | $13.81 | 30,519,110 |
| 2025-01-24 | $13.50 | $14.06 | $13.42 | $14.04 | $14.04 | 55,009,960 |
| 2025-01-23 | $12.78 | $13.45 | $12.72 | $13.21 | $13.21 | 42,906,220 |
| 2025-01-22 | $12.64 | $12.79 | $12.54 | $12.71 | $12.71 | 18,009,000 |
| 2025-01-21 | $12.71 | $12.73 | $12.42 | $12.63 | $12.63 | 15,337,080 |
| 2025-01-20 | $12.79 | $12.88 | $12.55 | $12.71 | $12.71 | 16,441,840 |
| 2025-01-17 | $12.79 | $12.83 | $12.56 | $12.76 | $12.76 | 16,563,860 |
| 2025-01-16 | $12.86 | $12.95 | $12.60 | $12.82 | $12.82 | 24,827,010 |
| 2025-01-15 | $12.80 | $12.85 | $12.49 | $12.67 | $12.67 | 19,754,060 |
| 2025-01-14 | $12.20 | $12.77 | $12.15 | $12.76 | $12.76 | 27,593,930 |
| 2025-01-13 | $11.90 | $12.45 | $11.85 | $12.31 | $12.31 | 22,409,320 |
| 2025-01-09 | $12.13 | $12.40 | $12.06 | $12.37 | $12.37 | 18,717,740 |
| 2025-01-08 | $12.31 | $12.48 | $11.86 | $12.21 | $12.21 | 20,405,120 |
| 2025-01-07 | $11.95 | $12.31 | $11.86 | $12.30 | $12.30 | 20,234,480 |
| 2025-01-06 | $12.01 | $12.35 | $11.75 | $11.93 | $11.93 | 20,913,760 |
| 2025-01-03 | $12.25 | $12.66 | $12.11 | $12.13 | $12.13 | 24,583,880 |
| 2025-01-02 | $12.68 | $12.80 | $12.16 | $12.31 | $12.31 | 20,223,300 |
| 2024-12-31 | $13.14 | $13.18 | $12.60 | $12.62 | $12.62 | 20,084,400 |
| 2024-12-30 | $13.21 | $13.21 | $12.92 | $13.11 | $13.11 | 12,333,020 |
| 2024-12-27 | $13.20 | $13.33 | $13.04 | $13.25 | $13.25 | 15,485,180 |
| 2024-12-26 | $12.99 | $13.30 | $12.96 | $13.12 | $13.12 | 16,177,700 |
| 2024-12-25 | $13.33 | $13.41 | $12.96 | $13.00 | $13.00 | 19,403,480 |
| 2024-12-24 | $13.29 | $13.38 | $13.01 | $13.30 | $13.30 | 17,823,620 |
| 2024-12-23 | $13.85 | $13.90 | $13.20 | $13.28 | $13.28 | 22,605,170 |
| 2024-12-20 | $13.64 | $13.89 | $13.58 | $13.77 | $13.77 | 21,347,570 |
| 2024-12-19 | $13.45 | $13.70 | $13.25 | $13.64 | $13.64 | 23,653,360 |
| 2024-12-18 | $13.60 | $13.85 | $13.53 | $13.69 | $13.69 | 17,618,440 |
| 2024-12-17 | $14.16 | $14.21 | $13.70 | $13.74 | $13.74 | 24,885,780 |
| 2024-12-16 | $14.44 | $14.51 | $13.99 | $14.12 | $14.12 | 27,040,830 |
| 2024-12-13 | $14.76 | $14.77 | $14.38 | $14.56 | $14.56 | 41,043,120 |
| 2024-12-12 | $15.05 | $15.26 | $14.76 | $14.98 | $14.98 | 38,674,390 |
| 2024-12-11 | $14.85 | $15.22 | $14.85 | $15.04 | $15.04 | 32,444,360 |
| 2024-12-10 | $15.41 | $15.55 | $14.77 | $14.84 | $14.84 | 61,370,010 |
| 2024-12-09 | $15.09 | $16.10 | $15.00 | $15.17 | $15.17 | 76,167,050 |
| 2024-12-06 | $14.47 | $14.87 | $14.37 | $14.67 | $14.67 | 45,092,700 |
| 2024-12-05 | $14.36 | $14.50 | $14.07 | $14.32 | $14.32 | 47,669,250 |
| 2024-12-04 | $15.00 | $15.26 | $14.45 | $14.60 | $14.60 | 78,578,770 |
| 2024-12-03 | $14.56 | $14.64 | $14.11 | $14.24 | $14.24 | 38,169,660 |
| 2024-12-02 | $14.40 | $14.86 | $14.40 | $14.65 | $14.65 | 45,226,930 |
| 2024-11-29 | $14.06 | $14.80 | $13.78 | $14.39 | $14.39 | 53,348,590 |
| 2024-11-28 | $13.77 | $14.62 | $13.73 | $14.19 | $14.19 | 51,107,170 |
| 2024-11-27 | $14.60 | $14.60 | $13.30 | $13.99 | $13.99 | 56,575,550 |
| 2024-11-26 | $13.38 | $14.40 | $13.35 | $14.35 | $14.35 | 70,087,460 |
| 2024-11-25 | $13.49 | $13.99 | $13.17 | $13.50 | $13.50 | 50,780,630 |
| 2024-11-22 | $13.67 | $13.73 | $13.06 | $13.11 | $13.11 | 44,416,480 |
| 2024-11-21 | $13.42 | $13.85 | $13.14 | $13.64 | $13.64 | 47,191,950 |
| 2024-11-20 | $13.14 | $13.43 | $13.07 | $13.42 | $13.42 | 33,023,650 |
| 2024-11-19 | $12.65 | $13.10 | $12.65 | $13.09 | $13.09 | 33,003,830 |
| 2024-11-18 | $13.31 | $13.45 | $12.56 | $12.65 | $12.65 | 39,629,710 |
| 2024-11-15 | $13.90 | $14.11 | $13.09 | $13.30 | $13.30 | 48,985,410 |
| 2024-11-14 | $14.20 | $14.52 | $13.93 | $13.97 | $13.97 | 43,748,390 |
| 2024-11-13 | $14.20 | $14.47 | $13.91 | $14.25 | $14.25 | 37,958,320 |
| 2024-11-12 | $14.88 | $15.18 | $14.06 | $14.22 | $14.22 | 67,591,030 |
| 2024-11-11 | $14.59 | $15.35 | $14.40 | $15.10 | $15.10 | 56,886,230 |
| 2024-11-08 | $15.24 | $15.65 | $14.55 | $14.69 | $14.69 | 75,134,710 |
| 2024-11-07 | $15.20 | $15.41 | $14.80 | $14.98 | $14.98 | 88,030,660 |
| 2024-11-06 | $16.30 | $16.65 | $15.52 | $15.92 | $15.92 | 114,235,890 |
| 2024-11-05 | $14.12 | $15.57 | $14.12 | $15.57 | $15.57 | 87,350,230 |
| 2024-11-04 | $15.00 | $15.47 | $13.95 | $14.15 | $14.15 | 125,231,870 |
| 2024-11-01 | $13.40 | $14.66 | $13.40 | $14.66 | $14.66 | 89,689,390 |
| 2024-10-31 | $12.71 | $13.80 | $12.62 | $13.33 | $13.33 | 77,037,660 |
| 2024-10-30 | $12.20 | $13.07 | $12.11 | $12.78 | $12.78 | 72,209,600 |
| 2024-10-29 | $12.36 | $12.64 | $12.16 | $12.17 | $12.17 | 45,897,910 |
| 2024-10-28 | $12.18 | $12.54 | $12.11 | $12.49 | $12.49 | 39,275,990 |
| 2024-10-25 | $12.08 | $12.35 | $12.04 | $12.20 | $12.20 | 34,018,850 |
| 2024-10-24 | $12.26 | $12.37 | $12.06 | $12.22 | $12.22 | 27,030,470 |
| 2024-10-23 | $12.56 | $12.66 | $12.30 | $12.33 | $12.33 | 41,527,510 |
| 2024-10-22 | $12.36 | $12.84 | $12.25 | $12.51 | $12.51 | 47,159,010 |
| 2024-10-21 | $12.31 | $12.65 | $12.24 | $12.53 | $12.53 | 49,932,430 |
| 2024-10-18 | $11.74 | $12.38 | $11.73 | $12.19 | $12.19 | 62,318,560 |
| 2024-10-17 | $11.80 | $11.97 | $11.59 | $11.65 | $11.65 | 30,528,380 |
| 2024-10-16 | $11.71 | $11.97 | $11.59 | $11.79 | $11.79 | 31,021,910 |
| 2024-10-15 | $11.97 | $12.16 | $11.75 | $11.78 | $11.78 | 37,828,940 |
| 2024-10-14 | $11.77 | $12.16 | $11.71 | $12.12 | $12.12 | 47,073,350 |
| 2024-10-11 | $12.20 | $12.54 | $11.58 | $11.77 | $11.77 | 53,663,990 |
| 2024-10-10 | $12.05 | $12.69 | $11.90 | $12.19 | $12.19 | 55,028,090 |
| 2024-10-09 | $12.96 | $12.97 | $12.13 | $12.13 | $12.13 | 68,863,530 |
| 2024-10-08 | $14.18 | $14.18 | $12.39 | $13.48 | $13.48 | 110,835,560 |
| 2024-09-30 | $12.40 | $13.05 | $11.95 | $12.97 | $12.97 | 86,153,460 |
| 2024-09-27 | $11.47 | $11.89 | $11.47 | $11.87 | $11.87 | 38,464,740 |
| 2024-09-26 | $10.97 | $11.32 | $10.95 | $11.30 | $11.30 | 37,029,950 |
| 2024-09-25 | $11.11 | $11.49 | $11.00 | $11.01 | $11.01 | 46,963,310 |
| 2024-09-24 | $10.69 | $11.05 | $10.47 | $10.99 | $10.99 | 42,325,580 |
| 2024-09-23 | $10.65 | $10.81 | $10.59 | $10.62 | $10.62 | 24,950,620 |
| 2024-09-20 | $10.67 | $10.76 | $10.55 | $10.69 | $10.69 | 25,339,850 |
| 2024-09-19 | $10.29 | $10.77 | $10.12 | $10.72 | $10.72 | 40,120,310 |
| 2024-09-18 | $10.39 | $10.47 | $10.07 | $10.25 | $10.25 | 19,730,710 |
| 2024-09-13 | $10.72 | $10.80 | $10.31 | $10.37 | $10.37 | 24,326,330 |
| 2024-09-12 | $10.65 | $10.81 | $10.46 | $10.47 | $10.47 | 20,638,940 |
| 2024-09-11 | $10.60 | $10.74 | $10.56 | $10.70 | $10.70 | 17,353,120 |
| 2024-09-10 | $10.47 | $10.84 | $10.32 | $10.68 | $10.68 | 30,276,660 |
| 2024-09-09 | $10.43 | $10.46 | $10.24 | $10.41 | $10.41 | 20,487,180 |
| 2024-09-06 | $10.73 | $10.78 | $10.53 | $10.54 | $10.54 | 19,458,240 |
| 2024-09-05 | $10.52 | $10.78 | $10.51 | $10.73 | $10.73 | 25,006,180 |
| 2024-09-04 | $10.71 | $10.75 | $10.39 | $10.53 | $10.53 | 36,135,170 |
| 2024-09-03 | $11.00 | $11.05 | $10.67 | $10.88 | $10.88 | 32,519,590 |
| 2024-09-02 | $11.66 | $11.78 | $11.08 | $11.10 | $11.10 | 43,177,760 |
| 2024-08-30 | $11.26 | $11.71 | $11.21 | $11.60 | $11.60 | 38,419,260 |
| 2024-08-29 | $11.05 | $11.44 | $10.85 | $11.36 | $11.36 | 35,411,170 |
| 2024-08-28 | $11.01 | $11.51 | $11.00 | $11.17 | $11.17 | 31,381,420 |
| 2024-08-27 | $11.58 | $11.59 | $11.05 | $11.07 | $11.07 | 41,009,200 |
| 2024-08-26 | $11.71 | $11.95 | $11.41 | $11.68 | $11.68 | 44,672,260 |
| 2024-08-23 | $11.36 | $11.64 | $11.20 | $11.58 | $11.58 | 37,939,300 |
| 2024-08-22 | $11.66 | $12.19 | $11.42 | $11.43 | $11.43 | 48,696,470 |
| 2024-08-21 | $11.54 | $11.86 | $11.33 | $11.58 | $11.58 | 43,533,560 |
| 2024-08-20 | $12.03 | $12.26 | $11.51 | $11.53 | $11.53 | 62,211,160 |
| 2024-08-19 | $12.38 | $12.77 | $11.91 | $12.16 | $12.16 | 99,567,300 |
| 2024-08-16 | $12.30 | $12.30 | $12.13 | $12.30 | $12.30 | 78,161,050 |
| 2024-08-15 | $11.15 | $11.33 | $10.95 | $11.18 | $11.18 | 32,757,510 |
| 2024-08-14 | $11.19 | $11.55 | $11.10 | $11.31 | $11.31 | 33,323,200 |
| 2024-08-13 | $11.42 | $11.49 | $11.09 | $11.26 | $11.26 | 30,598,100 |
| 2024-08-12 | $11.36 | $11.47 | $10.99 | $11.12 | $11.12 | 35,373,550 |
| 2024-08-09 | $11.56 | $11.88 | $11.37 | $11.37 | $11.37 | 44,643,980 |
| 2024-08-08 | $11.89 | $12.04 | $11.33 | $11.39 | $11.39 | 49,903,830 |
| 2024-08-07 | $11.71 | $12.03 | $11.61 | $11.94 | $11.94 | 36,593,760 |
| 2024-08-06 | $11.87 | $12.08 | $11.50 | $11.76 | $11.76 | 46,877,000 |
| 2024-08-05 | $12.39 | $12.48 | $11.66 | $11.69 | $11.69 | 67,641,710 |
| 2024-08-02 | $13.03 | $13.21 | $12.79 | $12.80 | $12.80 | 47,217,820 |
| 2024-08-01 | $13.60 | $13.84 | $13.16 | $13.26 | $13.26 | 47,738,080 |
| 2024-07-31 | $13.24 | $13.58 | $12.88 | $13.46 | $13.46 | 79,553,970 |
| 2024-07-30 | $12.09 | $13.19 | $12.09 | $13.19 | $13.19 | 79,472,820 |
| 2024-07-29 | $11.65 | $12.26 | $11.30 | $11.99 | $11.99 | 58,720,600 |
| 2024-07-26 | $11.34 | $12.12 | $11.30 | $11.61 | $11.61 | 51,955,700 |
| 2024-07-25 | $11.94 | $12.06 | $11.32 | $11.39 | $11.39 | 59,272,830 |
| 2024-07-24 | $12.56 | $12.76 | $12.05 | $12.07 | $12.07 | 64,655,680 |
| 2024-07-23 | $13.85 | $13.98 | $12.58 | $12.66 | $12.66 | 97,983,130 |
| 2024-07-22 | $13.84 | $14.17 | $13.55 | $13.98 | $13.98 | 77,280,520 |
| 2024-07-19 | $13.54 | $14.34 | $13.20 | $13.84 | $13.84 | 114,276,230 |
| 2024-07-18 | $12.24 | $13.61 | $12.15 | $13.61 | $13.61 | 91,376,630 |
| 2024-07-17 | $13.15 | $13.26 | $12.34 | $12.37 | $12.37 | 91,221,360 |
| 2024-07-16 | $11.58 | $12.68 | $11.58 | $12.68 | $12.68 | 55,215,130 |
| 2024-07-15 | $11.24 | $11.75 | $11.11 | $11.53 | $11.53 | 37,997,570 |
| 2024-07-12 | $12.33 | $12.41 | $11.74 | $11.77 | $11.77 | 41,684,680 |
| 2024-07-11 | $11.88 | $12.30 | $11.75 | $12.23 | $12.23 | 47,158,570 |
| 2024-07-10 | $12.05 | $12.22 | $11.68 | $11.75 | $11.75 | 31,426,190 |
| 2024-07-09 | $11.74 | $12.15 | $11.60 | $12.09 | $12.09 | 36,654,990 |
| 2024-07-08 | $12.36 | $12.42 | $11.76 | $11.85 | $11.85 | 38,771,570 |
| 2024-07-05 | $11.97 | $12.35 | $11.72 | $12.31 | $12.31 | 48,911,610 |
| 2024-07-04 | $13.10 | $13.19 | $11.85 | $11.98 | $11.98 | 63,495,320 |
| 2024-07-03 | $13.01 | $13.10 | $12.70 | $12.88 | $12.88 | 32,488,980 |
| 2024-07-02 | $13.25 | $13.56 | $13.05 | $13.10 | $13.10 | 41,347,900 |
| 2024-07-01 | $12.80 | $13.50 | $12.80 | $13.35 | $13.35 | 67,285,600 |
| 2024-06-28 | $12.53 | $13.15 | $12.50 | $12.80 | $12.80 | 66,881,010 |
| 2024-06-27 | $12.50 | $12.92 | $12.24 | $12.29 | $12.29 | 39,803,340 |
| 2024-06-26 | $12.26 | $12.65 | $12.03 | $12.60 | $12.60 | 41,693,210 |
| 2024-06-25 | $12.20 | $12.77 | $11.96 | $12.44 | $12.44 | 57,473,950 |
| 2024-06-24 | $12.91 | $12.99 | $12.19 | $12.24 | $12.24 | 61,128,190 |
| 2024-06-21 | $13.29 | $13.46 | $12.93 | $12.97 | $12.97 | 44,957,740 |
| 2024-06-20 | $13.70 | $13.84 | $13.01 | $13.09 | $13.09 | 79,645,130 |
| 2024-06-19 | $14.10 | $14.58 | $13.68 | $13.76 | $13.76 | 83,349,120 |
| 2024-06-18 | $14.28 | $14.68 | $13.73 | $14.45 | $14.45 | 72,303,390 |
| 2024-06-17 | $14.27 | $14.65 | $14.02 | $14.17 | $14.17 | 75,869,530 |
| 2024-06-14 | $13.71 | $14.24 | $13.71 | $14.08 | $14.08 | 62,528,960 |
| 2024-06-13 | $14.65 | $14.80 | $13.66 | $13.85 | $13.85 | 93,028,070 |
| 2024-06-12 | $14.18 | $14.95 | $14.10 | $14.59 | $14.59 | 91,252,890 |
| 2024-06-11 | $13.72 | $14.48 | $13.71 | $14.23 | $14.23 | 81,033,430 |
| 2024-06-07 | $15.41 | $15.45 | $13.78 | $14.06 | $14.06 | 108,712,700 |
| 2024-06-06 | $14.90 | $15.30 | $14.27 | $15.00 | $15.00 | 114,427,090 |
| 2024-06-05 | $14.81 | $15.07 | $14.38 | $14.51 | $14.51 | 77,143,130 |
| 2024-06-04 | $15.24 | $15.65 | $14.81 | $15.25 | $15.25 | 97,301,470 |
| 2024-06-03 | $16.24 | $16.48 | $15.27 | $15.27 | $15.27 | 108,628,230 |
| 2024-05-31 | $16.71 | $17.46 | $16.16 | $16.97 | $16.97 | 160,509,520 |
| 2024-05-30 | $18.78 | $18.79 | $15.60 | $16.03 | $16.03 | 196,983,670 |
| 2024-05-29 | $16.45 | $17.08 | $16.11 | $17.08 | $17.08 | 58,764,540 |
| 2024-05-28 | $14.82 | $15.53 | $14.82 | $15.53 | $15.53 | 79,778,010 |
| 2024-05-27 | $13.33 | $14.12 | $13.05 | $14.12 | $14.12 | 90,853,740 |
| 2024-05-24 | $12.08 | $13.15 | $12.01 | $12.84 | $12.84 | 100,508,750 |
| 2024-05-23 | $11.61 | $12.20 | $11.49 | $11.95 | $11.95 | 52,750,870 |
| 2024-05-22 | $11.50 | $12.58 | $11.41 | $12.20 | $12.20 | 67,192,090 |
| 2024-05-21 | $11.99 | $12.25 | $11.36 | $11.59 | $11.59 | 62,249,880 |
| 2024-05-20 | $12.10 | $12.33 | $11.55 | $12.21 | $12.21 | 78,611,640 |
| 2024-05-17 | $11.40 | $11.83 | $11.22 | $11.54 | $11.54 | 62,667,330 |
| 2024-05-16 | $11.20 | $11.45 | $11.05 | $11.20 | $11.20 | 43,221,410 |
| 2024-05-15 | $11.05 | $11.46 | $10.91 | $11.00 | $11.00 | 45,653,500 |
| 2024-05-14 | $11.61 | $11.72 | $10.99 | $11.10 | $11.10 | 61,587,670 |
| 2024-05-13 | $11.26 | $11.88 | $11.24 | $11.57 | $11.57 | 75,258,500 |
| 2024-05-10 | $11.36 | $11.49 | $10.58 | $11.00 | $11.00 | 66,938,070 |
| 2024-05-09 | $11.01 | $11.21 | $10.90 | $11.06 | $11.06 | 55,009,520 |
| 2024-05-08 | $10.74 | $11.55 | $10.64 | $11.16 | $11.16 | 76,621,580 |
| 2024-05-07 | $10.66 | $11.25 | $10.50 | $10.83 | $10.83 | 73,968,720 |
| 2024-05-06 | $9.92 | $10.75 | $9.84 | $10.44 | $10.44 | 61,767,360 |
| 2024-04-30 | $9.85 | $10.39 | $9.73 | $9.78 | $9.78 | 48,632,430 |
| 2024-04-29 | $9.63 | $9.83 | $9.41 | $9.77 | $9.77 | 40,206,270 |
| 2024-04-26 | $9.30 | $9.65 | $9.17 | $9.58 | $9.58 | 44,826,010 |
| 2024-04-25 | $9.06 | $9.50 | $8.96 | $9.32 | $9.32 | 47,752,480 |
| 2024-04-24 | $8.27 | $9.06 | $8.23 | $9.06 | $9.06 | 34,698,470 |
| 2024-04-23 | $8.38 | $8.40 | $8.15 | $8.24 | $8.24 | 27,316,210 |
| 2024-04-22 | $8.74 | $9.12 | $8.60 | $8.61 | $8.61 | 37,138,860 |
| 2024-04-19 | $8.64 | $9.15 | $8.64 | $8.79 | $8.79 | 38,914,530 |
| 2024-04-18 | $8.26 | $8.66 | $8.11 | $8.56 | $8.56 | 32,299,970 |
| 2024-04-17 | $8.09 | $8.41 | $8.07 | $8.32 | $8.32 | 30,895,080 |
| 2024-04-16 | $8.50 | $8.63 | $7.88 | $7.92 | $7.92 | 54,400,940 |
| 2024-04-15 | $9.27 | $9.27 | $8.72 | $8.72 | $8.72 | 52,013,470 |
| 2024-04-12 | $9.47 | $9.69 | $9.24 | $9.69 | $9.69 | 56,031,090 |
| 2024-04-11 | $9.00 | $9.55 | $8.90 | $9.23 | $9.23 | 40,391,530 |
| 2024-04-10 | $9.29 | $9.43 | $8.99 | $9.15 | $9.15 | 33,643,430 |
| 2024-04-09 | $9.39 | $9.46 | $9.05 | $9.25 | $9.25 | 42,821,540 |
| 2024-04-08 | $9.51 | $9.79 | $9.25 | $9.32 | $9.32 | 53,366,450 |
| 2024-04-03 | $9.31 | $9.65 | $9.14 | $9.33 | $9.33 | 48,290,230 |
| 2024-04-02 | $8.86 | $9.26 | $8.82 | $9.14 | $9.14 | 33,745,100 |
| 2024-04-01 | $8.99 | $9.12 | $8.76 | $8.89 | $8.89 | 27,368,660 |
| 2024-03-29 | $8.38 | $8.84 | $8.36 | $8.75 | $8.75 | 29,331,570 |
| 2024-03-28 | $8.04 | $8.30 | $8.03 | $8.22 | $8.22 | 14,711,100 |
| 2024-03-27 | $8.30 | $8.35 | $8.06 | $8.06 | $8.06 | 11,927,560 |
| 2024-03-26 | $8.30 | $8.47 | $8.12 | $8.30 | $8.30 | 14,793,440 |
| 2024-03-25 | $8.39 | $8.61 | $8.36 | $8.39 | $8.39 | 18,201,980 |
| 2024-03-22 | $8.66 | $8.71 | $8.33 | $8.42 | $8.42 | 20,095,010 |
| 2024-03-21 | $8.84 | $8.89 | $8.66 | $8.72 | $8.72 | 19,005,770 |
| 2024-03-20 | $8.58 | $8.69 | $8.52 | $8.62 | $8.62 | 13,934,960 |
| 2024-03-19 | $8.61 | $8.89 | $8.58 | $8.63 | $8.63 | 19,799,350 |
| 2024-03-18 | $8.59 | $8.71 | $8.48 | $8.66 | $8.66 | 21,647,390 |
| 2024-03-15 | $8.18 | $8.58 | $8.16 | $8.57 | $8.57 | 25,988,870 |
| 2024-03-14 | $8.30 | $8.50 | $8.19 | $8.27 | $8.27 | 22,945,560 |
| 2024-03-13 | $8.15 | $8.33 | $8.11 | $8.23 | $8.23 | 14,102,370 |
| 2024-03-12 | $8.44 | $8.45 | $8.16 | $8.20 | $8.20 | 18,850,880 |
| 2024-03-11 | $8.30 | $8.41 | $8.18 | $8.39 | $8.39 | 21,884,020 |
| 2024-03-08 | $8.26 | $8.34 | $8.03 | $8.21 | $8.21 | 23,609,520 |
| 2024-03-07 | $7.83 | $8.49 | $7.82 | $8.18 | $8.18 | 43,313,910 |
| 2024-03-06 | $7.83 | $7.91 | $7.70 | $7.77 | $7.77 | 14,937,560 |
| 2024-03-05 | $7.99 | $8.12 | $7.77 | $7.85 | $7.85 | 23,871,670 |
| 2024-03-04 | $8.00 | $8.10 | $7.86 | $7.95 | $7.95 | 16,729,740 |
| 2024-03-01 | $7.90 | $8.02 | $7.69 | $7.92 | $7.92 | 17,553,730 |
| 2024-02-29 | $7.59 | $7.91 | $7.57 | $7.87 | $7.87 | 17,783,600 |
| 2024-02-28 | $8.00 | $8.25 | $7.55 | $7.56 | $7.56 | 27,248,200 |
| 2024-02-27 | $7.83 | $8.03 | $7.81 | $8.00 | $8.00 | 17,457,950 |
| 2024-02-26 | $7.86 | $8.04 | $7.84 | $7.90 | $7.90 | 17,783,020 |
| 2024-02-23 | $7.68 | $7.88 | $7.64 | $7.87 | $7.87 | 16,295,080 |
| 2024-02-22 | $7.50 | $7.74 | $7.50 | $7.70 | $7.70 | 13,144,260 |
| 2024-02-21 | $7.47 | $7.85 | $7.45 | $7.58 | $7.58 | 20,721,780 |
| 2024-02-20 | $7.45 | $7.60 | $7.26 | $7.56 | $7.56 | 15,844,220 |
| 2024-02-19 | $7.36 | $7.54 | $7.22 | $7.48 | $7.48 | 22,853,710 |
| 2024-02-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2024-02-07 | $6.68 | $6.97 | $6.53 | $6.70 | $6.70 | 24,525,040 |
| 2024-02-06 | $6.20 | $7.02 | $6.03 | $6.71 | $6.71 | 35,511,930 |
| 2024-02-05 | $7.35 | $7.35 | $6.64 | $6.64 | $6.64 | 29,306,240 |
| 2024-02-02 | $7.70 | $7.89 | $7.03 | $7.38 | $7.38 | 24,453,540 |
| 2024-02-01 | $7.63 | $7.92 | $7.43 | $7.68 | $7.68 | 25,159,180 |
| 2024-01-31 | $8.28 | $8.30 | $7.83 | $7.83 | $7.83 | 40,754,730 |
| 2024-01-30 | $8.95 | $9.07 | $8.64 | $8.70 | $8.70 | 19,429,560 |
| 2024-01-29 | $9.47 | $9.48 | $8.98 | $9.01 | $9.01 | 20,486,900 |
| 2024-01-26 | $9.27 | $9.58 | $9.22 | $9.49 | $9.49 | 26,341,530 |
| 2024-01-25 | $9.26 | $9.52 | $9.23 | $9.36 | $9.36 | 23,950,330 |
| 2024-01-24 | $9.15 | $9.35 | $8.99 | $9.26 | $9.26 | 31,236,580 |
| 2024-01-23 | $8.58 | $9.34 | $8.33 | $9.26 | $9.26 | 44,647,970 |
| 2024-01-22 | $9.08 | $9.38 | $8.39 | $8.49 | $8.49 | 32,013,980 |
| 2024-01-19 | $9.08 | $9.10 | $8.78 | $8.82 | $8.82 | 18,947,100 |
| 2024-01-18 | $9.38 | $9.45 | $8.80 | $9.16 | $9.16 | 30,056,320 |
| 2024-01-17 | $9.80 | $9.81 | $9.40 | $9.42 | $9.42 | 14,241,320 |
| 2024-01-16 | $9.95 | $9.99 | $9.61 | $9.83 | $9.83 | 19,797,140 |
| 2024-01-15 | $9.99 | $10.15 | $9.85 | $9.96 | $9.96 | 14,181,280 |
| 2024-01-12 | $9.91 | $10.23 | $9.87 | $9.92 | $9.92 | 16,568,880 |
| 2024-01-11 | $9.79 | $10.04 | $9.74 | $9.97 | $9.97 | 15,556,990 |
| 2024-01-10 | $9.80 | $10.16 | $9.69 | $9.80 | $9.80 | 21,288,080 |
| 2024-01-09 | $9.63 | $9.90 | $9.62 | $9.75 | $9.75 | 14,866,960 |
| 2024-01-08 | $9.81 | $9.85 | $9.58 | $9.63 | $9.63 | 17,771,050 |
| 2024-01-05 | $10.01 | $10.14 | $9.76 | $9.85 | $9.85 | 17,243,280 |
| 2024-01-04 | $10.09 | $10.20 | $9.99 | $10.03 | $10.03 | 13,361,560 |
| 2024-01-03 | $10.21 | $10.30 | $10.04 | $10.12 | $10.12 | 23,168,400 |
| 2024-01-02 | $10.19 | $10.45 | $10.19 | $10.27 | $10.27 | 19,795,300 |
| 2024-01-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-12-29 | $9.99 | $10.41 | $9.99 | $10.30 | $10.30 | 30,758,620 |
| 2023-12-28 | $10.11 | $10.16 | $9.90 | $10.04 | $10.04 | 24,525,250 |
| 2023-12-27 | $9.90 | $10.22 | $9.82 | $10.08 | $10.08 | 39,163,250 |
| 2023-12-26 | $9.74 | $10.15 | $9.61 | $9.89 | $9.89 | 49,375,390 |
| 2023-12-25 | $8.92 | $9.76 | $8.92 | $9.76 | $9.76 | 49,329,600 |
| 2023-12-22 | $8.97 | $9.05 | $8.85 | $8.87 | $8.87 | 9,069,710 |
| 2023-12-21 | $8.84 | $9.01 | $8.75 | $8.92 | $8.92 | 8,731,240 |
| 2023-12-20 | $8.88 | $9.02 | $8.83 | $8.84 | $8.84 | 7,754,240 |
| 2023-12-19 | $8.97 | $9.06 | $8.79 | $8.85 | $8.85 | 7,769,310 |
| 2023-12-18 | $9.01 | $9.25 | $8.94 | $8.97 | $8.97 | 13,378,980 |
| 2023-12-15 | $9.08 | $9.24 | $9.03 | $9.06 | $9.06 | 8,253,740 |
| 2023-12-14 | $9.14 | $9.24 | $9.03 | $9.04 | $9.04 | 9,516,780 |
| 2023-12-13 | $9.05 | $9.11 | $9.02 | $9.03 | $9.03 | 6,314,230 |
| 2023-12-12 | $8.88 | $9.15 | $8.79 | $9.11 | $9.11 | 13,453,280 |
| 2023-12-11 | $8.98 | $9.05 | $8.78 | $8.85 | $8.85 | 13,986,690 |
| 2023-12-08 | $9.14 | $9.15 | $9.00 | $9.04 | $9.04 | 9,716,130 |
| 2023-12-07 | $9.06 | $9.16 | $8.94 | $9.13 | $9.13 | 9,368,160 |
| 2023-12-06 | $8.96 | $9.25 | $8.95 | $9.12 | $9.12 | 14,520,490 |
| 2023-12-05 | $9.08 | $9.17 | $8.98 | $9.00 | $9.00 | 11,021,660 |
| 2023-12-04 | $9.13 | $9.24 | $9.07 | $9.19 | $9.19 | 16,433,900 |
| 2023-12-01 | $8.94 | $9.03 | $8.89 | $8.99 | $8.99 | 8,991,030 |
| 2023-11-30 | $9.06 | $9.10 | $8.91 | $8.96 | $8.96 | 11,152,790 |
| 2023-11-29 | $9.15 | $9.22 | $9.03 | $9.11 | $9.11 | 12,551,550 |
| 2023-11-28 | $9.14 | $9.19 | $9.01 | $9.08 | $9.08 | 11,375,130 |
| 2023-11-27 | $9.04 | $9.22 | $9.00 | $9.17 | $9.17 | 16,587,530 |
| 2023-11-24 | $9.15 | $9.16 | $8.98 | $9.04 | $9.04 | 13,492,800 |
| 2023-11-23 | $8.75 | $9.18 | $8.74 | $9.17 | $9.17 | 23,654,240 |
| 2023-11-22 | $9.08 | $9.08 | $8.72 | $8.74 | $8.74 | 18,255,440 |
| 2023-11-21 | $8.77 | $9.25 | $8.74 | $9.03 | $9.03 | 30,353,210 |
| 2023-11-20 | $8.38 | $8.89 | $8.37 | $8.74 | $8.74 | 29,907,740 |
| 2023-11-17 | $8.22 | $8.40 | $8.20 | $8.39 | $8.39 | 14,231,060 |
| 2023-11-16 | $8.26 | $8.27 | $8.20 | $8.24 | $8.24 | 7,814,210 |
| 2023-11-15 | $8.21 | $8.35 | $8.20 | $8.27 | $8.27 | 17,419,260 |
| 2023-11-14 | $8.17 | $8.19 | $8.08 | $8.13 | $8.13 | 8,904,960 |
| 2023-11-13 | $8.03 | $8.19 | $7.98 | $8.18 | $8.18 | 11,926,340 |
| 2023-11-10 | $8.11 | $8.11 | $7.90 | $8.01 | $8.01 | 13,153,600 |
| 2023-11-09 | $8.20 | $8.27 | $8.11 | $8.12 | $8.12 | 13,715,140 |
| 2023-11-08 | $8.35 | $8.35 | $8.15 | $8.21 | $8.21 | 16,293,910 |
| 2023-11-07 | $8.32 | $8.36 | $8.22 | $8.34 | $8.34 | 10,677,460 |
| 2023-11-06 | $8.25 | $8.47 | $8.20 | $8.38 | $8.38 | 11,864,520 |
| 2023-11-03 | $8.13 | $8.25 | $8.12 | $8.19 | $8.19 | 9,043,420 |
| 2023-11-02 | $8.21 | $8.24 | $8.10 | $8.11 | $8.11 | 8,692,970 |
| 2023-11-01 | $8.16 | $8.26 | $8.13 | $8.20 | $8.20 | 9,766,710 |
| 2023-10-31 | $8.18 | $8.25 | $8.12 | $8.16 | $8.16 | 16,250,250 |
| 2023-10-30 | $8.43 | $8.44 | $8.00 | $8.19 | $8.19 | 26,727,790 |
| 2023-10-27 | $8.40 | $8.62 | $8.38 | $8.57 | $8.57 | 7,480,150 |
| 2023-10-26 | $8.36 | $8.49 | $8.25 | $8.46 | $8.46 | 7,100,050 |
| 2023-10-25 | $8.30 | $8.47 | $8.30 | $8.42 | $8.42 | 9,577,160 |
| 2023-10-24 | $8.07 | $8.30 | $8.07 | $8.25 | $8.25 | 9,427,100 |
| 2023-10-23 | $8.34 | $8.36 | $8.00 | $8.07 | $8.07 | 14,824,740 |
| 2023-10-20 | $8.45 | $8.54 | $8.39 | $8.41 | $8.41 | 9,733,660 |
| 2023-10-19 | $8.42 | $8.62 | $8.40 | $8.42 | $8.42 | 10,865,200 |
| 2023-10-18 | $8.65 | $8.67 | $8.47 | $8.48 | $8.48 | 9,993,060 |
| 2023-10-17 | $8.86 | $8.86 | $8.58 | $8.67 | $8.67 | 11,198,460 |
| 2023-10-16 | $8.97 | $8.97 | $8.81 | $8.84 | $8.84 | 13,449,920 |
| 2023-10-13 | $8.89 | $8.92 | $8.70 | $8.78 | $8.78 | 13,398,720 |
| 2023-10-12 | $8.83 | $8.98 | $8.80 | $8.96 | $8.96 | 9,854,510 |
| 2023-10-11 | $8.99 | $8.99 | $8.75 | $8.78 | $8.78 | 15,349,480 |
| 2023-10-10 | $9.07 | $9.08 | $8.94 | $8.97 | $8.97 | 9,130,520 |
| 2023-10-09 | $9.06 | $9.06 | $8.89 | $9.01 | $9.01 | 13,529,960 |
| 2023-09-28 | $8.84 | $9.19 | $8.83 | $9.13 | $9.13 | 16,297,310 |
| 2023-09-27 | $8.87 | $8.96 | $8.83 | $8.86 | $8.86 | 11,525,030 |
| 2023-09-26 | $9.00 | $9.01 | $8.89 | $8.92 | $8.92 | 9,151,400 |
| 2023-09-25 | $9.17 | $9.18 | $9.00 | $9.04 | $9.04 | 12,327,340 |
| 2023-09-22 | $9.18 | $9.27 | $8.99 | $9.23 | $9.23 | 21,849,680 |
| 2023-09-21 | $9.40 | $9.45 | $9.20 | $9.25 | $9.25 | 13,451,510 |
| 2023-09-20 | $9.59 | $9.64 | $9.40 | $9.44 | $9.44 | 14,714,730 |
| 2023-09-19 | $9.73 | $9.74 | $9.57 | $9.60 | $9.60 | 11,758,740 |
| 2023-09-18 | $9.87 | $9.88 | $9.69 | $9.71 | $9.71 | 14,837,070 |
| 2023-09-15 | $9.85 | $10.06 | $9.75 | $9.88 | $9.88 | 24,664,010 |
| 2023-09-14 | $9.65 | $9.93 | $9.65 | $9.81 | $9.81 | 23,088,300 |
| 2023-09-13 | $9.65 | $9.77 | $9.56 | $9.65 | $9.65 | 12,174,890 |
| 2023-09-12 | $9.77 | $9.85 | $9.65 | $9.70 | $9.70 | 15,170,190 |
| 2023-09-11 | $9.32 | $9.84 | $9.24 | $9.78 | $9.78 | 30,414,840 |
| 2023-09-08 | $9.32 | $9.40 | $9.20 | $9.30 | $9.30 | 9,989,390 |
| 2023-09-07 | $9.42 | $9.63 | $9.30 | $9.32 | $9.32 | 13,981,330 |
| 2023-09-06 | $9.50 | $9.59 | $9.38 | $9.48 | $9.48 | 13,242,870 |
| 2023-09-05 | $9.41 | $9.56 | $9.35 | $9.51 | $9.51 | 18,073,290 |
| 2023-09-04 | $9.05 | $9.49 | $9.03 | $9.46 | $9.46 | 24,152,680 |
| 2023-09-01 | $8.89 | $9.15 | $8.86 | $9.05 | $9.05 | 14,723,790 |
| 2023-08-31 | $8.94 | $9.04 | $8.85 | $8.87 | $8.87 | 10,451,740 |
| 2023-08-30 | $8.95 | $9.18 | $8.90 | $8.95 | $8.95 | 13,528,860 |
| 2023-08-29 | $8.80 | $8.99 | $8.71 | $8.99 | $8.99 | 12,523,640 |
| 2023-08-28 | $9.18 | $9.18 | $8.74 | $8.80 | $8.80 | 12,031,890 |
| 2023-08-25 | $8.81 | $8.88 | $8.67 | $8.70 | $8.70 | 11,422,530 |
| 2023-08-24 | $8.76 | $8.96 | $8.66 | $8.88 | $8.88 | 11,914,450 |
| 2023-08-23 | $8.88 | $8.89 | $8.67 | $8.68 | $8.68 | 9,292,550 |
| 2023-08-22 | $8.76 | $8.93 | $8.73 | $8.92 | $8.92 | 14,451,400 |
| 2023-08-21 | $8.78 | $8.89 | $8.76 | $8.77 | $8.77 | 7,659,340 |
| 2023-08-18 | $8.92 | $9.10 | $8.77 | $8.78 | $8.78 | 10,892,740 |
| 2023-08-17 | $8.70 | $8.95 | $8.64 | $8.92 | $8.92 | 12,580,080 |
| 2023-08-16 | $8.87 | $8.89 | $8.75 | $8.77 | $8.77 | 8,635,810 |
| 2023-08-15 | $9.02 | $9.03 | $8.76 | $8.85 | $8.85 | 12,908,530 |
| 2023-08-14 | $9.04 | $9.13 | $8.94 | $9.04 | $9.04 | 13,416,320 |
| 2023-08-11 | $9.32 | $9.44 | $9.10 | $9.13 | $9.13 | 13,618,980 |
| 2023-08-10 | $9.38 | $9.46 | $9.27 | $9.32 | $9.32 | 11,954,020 |
| 2023-08-09 | $9.55 | $9.60 | $9.41 | $9.42 | $9.42 | 16,049,400 |
| 2023-08-08 | $9.65 | $9.72 | $9.49 | $9.67 | $9.67 | 16,306,300 |
| 2023-08-07 | $9.68 | $9.90 | $9.58 | $9.69 | $9.69 | 26,811,840 |
| 2023-08-04 | $9.39 | $9.81 | $9.30 | $9.61 | $9.61 | 25,046,860 |
| 2023-08-03 | $9.75 | $9.78 | $9.48 | $9.54 | $9.54 | 31,490,410 |
| 2023-08-02 | $10.20 | $10.37 | $9.90 | $9.96 | $9.96 | 57,599,770 |
| 2023-08-01 | $9.72 | $9.91 | $9.47 | $9.90 | $9.90 | 28,948,120 |
| 2023-07-31 | $9.48 | $9.72 | $9.48 | $9.64 | $9.64 | 13,719,140 |
| 2023-07-28 | $9.30 | $9.51 | $9.24 | $9.49 | $9.49 | 12,429,440 |
| 2023-07-27 | $9.53 | $9.61 | $9.35 | $9.37 | $9.37 | 11,523,160 |
| 2023-07-26 | $9.53 | $9.60 | $9.48 | $9.55 | $9.55 | 8,835,280 |
| 2023-07-25 | $9.44 | $9.61 | $9.43 | $9.53 | $9.53 | 14,814,740 |
| 2023-07-24 | $9.51 | $9.69 | $9.44 | $9.45 | $9.45 | 14,966,050 |
| 2023-07-21 | $9.60 | $9.65 | $9.55 | $9.60 | $9.60 | 12,707,190 |
| 2023-07-20 | $9.81 | $9.86 | $9.60 | $9.62 | $9.62 | 21,031,590 |
| 2023-07-19 | $9.78 | $9.92 | $9.75 | $9.81 | $9.81 | 14,326,760 |
| 2023-07-18 | $9.54 | $9.82 | $9.49 | $9.72 | $9.72 | 15,697,340 |
| 2023-07-17 | $9.50 | $9.66 | $9.38 | $9.57 | $9.57 | 15,117,160 |
| 2023-07-14 | $9.71 | $9.83 | $9.54 | $9.56 | $9.56 | 20,915,620 |
| 2023-07-13 | $9.63 | $9.81 | $9.54 | $9.61 | $9.61 | 23,813,260 |
| 2023-07-12 | $9.36 | $9.58 | $9.26 | $9.45 | $9.45 | 25,141,440 |
| 2023-07-11 | $9.33 | $9.45 | $9.21 | $9.36 | $9.36 | 19,196,230 |
| 2023-07-10 | $9.28 | $9.55 | $9.26 | $9.38 | $9.38 | 27,460,770 |
| 2023-07-07 | $9.39 | $9.39 | $8.96 | $9.27 | $9.27 | 36,990,840 |
| 2023-07-06 | $9.30 | $9.65 | $9.23 | $9.45 | $9.45 | 50,748,820 |
| 2023-07-05 | $8.71 | $9.38 | $8.68 | $9.30 | $9.30 | 51,225,130 |
| 2023-07-04 | $8.95 | $9.03 | $8.67 | $8.71 | $8.71 | 18,406,720 |
| 2023-07-03 | $8.59 | $8.78 | $8.55 | $8.73 | $8.73 | 10,488,960 |
| 2023-06-30 | $8.42 | $8.66 | $8.40 | $8.59 | $8.59 | 12,917,100 |
| 2023-06-29 | $8.40 | $8.49 | $8.36 | $8.43 | $8.43 | 6,830,900 |
| 2023-06-28 | $8.47 | $8.50 | $8.26 | $8.40 | $8.40 | 9,494,770 |
| 2023-06-27 | $8.27 | $8.51 | $8.25 | $8.46 | $8.46 | 10,855,090 |
| 2023-06-26 | $8.41 | $8.51 | $8.20 | $8.29 | $8.29 | 18,687,430 |
| 2023-06-21 | $8.49 | $8.74 | $8.40 | $8.45 | $8.45 | 16,364,100 |
| 2023-06-20 | $8.54 | $8.62 | $8.40 | $8.57 | $8.57 | 17,164,610 |
| 2023-06-19 | $9.07 | $9.07 | $8.58 | $8.62 | $8.62 | 30,242,280 |
| 2023-06-16 | $9.40 | $9.41 | $9.08 | $9.11 | $9.11 | 20,740,740 |
| 2023-06-15 | $13.41 | $13.41 | $12.81 | $13.14 | $9.39 | 10,957,860 |
| 2023-06-14 | $13.51 | $13.51 | $13.27 | $13.32 | $9.52 | 8,880,000 |
| 2023-06-13 | $13.49 | $13.55 | $13.38 | $13.45 | $9.61 | 5,567,000 |
| 2023-06-12 | $13.36 | $13.52 | $13.19 | $13.46 | $9.62 | 6,270,520 |
| 2023-06-09 | $13.49 | $13.52 | $13.00 | $13.32 | $9.52 | 7,296,240 |
| 2023-06-08 | $13.20 | $13.40 | $13.20 | $13.31 | $9.51 | 5,591,490 |
| 2023-06-07 | $13.52 | $13.63 | $13.22 | $13.29 | $9.50 | 6,708,200 |
| 2023-06-06 | $13.75 | $13.94 | $13.46 | $13.52 | $9.66 | 9,172,590 |
| 2023-06-05 | $13.76 | $13.94 | $13.53 | $13.74 | $9.82 | 13,586,880 |
| 2023-06-02 | $12.87 | $14.12 | $12.87 | $13.76 | $9.83 | 29,504,730 |
| 2023-06-01 | $12.77 | $12.97 | $12.72 | $12.84 | $9.17 | 5,096,600 |
| 2023-05-31 | $12.65 | $12.82 | $12.60 | $12.78 | $9.13 | 4,924,500 |
| 2023-05-30 | $12.77 | $12.82 | $12.54 | $12.70 | $9.07 | 4,263,410 |
| 2023-05-29 | $12.88 | $12.97 | $12.69 | $12.72 | $9.09 | 4,941,410 |
| 2023-05-26 | $12.73 | $12.90 | $12.57 | $12.88 | $12.88 | 5,116,600 |
| 2023-05-25 | $12.78 | $12.84 | $12.56 | $12.79 | $12.79 | 6,169,360 |
| 2023-05-24 | $12.83 | $13.02 | $12.78 | $12.85 | $12.85 | 4,348,140 |
| 2023-05-23 | $13.20 | $13.20 | $12.91 | $12.98 | $12.98 | 4,980,400 |
| 2023-05-22 | $13.49 | $13.49 | $13.12 | $13.20 | $13.20 | 7,741,380 |
| 2023-05-19 | $13.03 | $13.23 | $12.88 | $13.22 | $13.22 | 6,774,600 |
| 2023-05-18 | $13.00 | $13.21 | $12.92 | $13.12 | $13.12 | 6,471,800 |
| 2023-05-17 | $12.88 | $13.08 | $12.86 | $13.02 | $13.02 | 5,522,300 |
| 2023-05-16 | $13.05 | $13.26 | $12.91 | $12.95 | $12.95 | 8,677,300 |
| 2023-05-15 | $12.68 | $13.04 | $12.59 | $13.00 | $13.00 | 9,664,100 |
| 2023-05-12 | $13.05 | $13.05 | $12.75 | $12.75 | $12.75 | 9,400,660 |
| 2023-05-11 | $13.27 | $13.40 | $13.03 | $13.11 | $13.11 | 8,374,220 |
| 2023-05-10 | $13.50 | $13.52 | $13.18 | $13.33 | $13.33 | 8,244,090 |
| 2023-05-09 | $13.49 | $13.60 | $13.18 | $13.27 | $13.27 | 9,950,500 |
| 2023-05-08 | $13.25 | $13.64 | $13.22 | $13.49 | $13.49 | 11,161,290 |
| 2023-05-05 | $13.56 | $13.64 | $13.08 | $13.18 | $13.18 | 10,907,220 |
| 2023-05-04 | $13.80 | $13.95 | $13.52 | $13.57 | $13.57 | 12,950,480 |
| 2023-05-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-05-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-04-28 | $13.45 | $13.72 | $13.40 | $13.52 | $13.52 | 10,352,250 |
| 2023-04-27 | $13.62 | $14.14 | $13.39 | $13.48 | $13.48 | 14,102,330 |
| 2023-04-26 | $13.33 | $13.55 | $13.10 | $13.41 | $13.41 | 7,598,050 |
| 2023-04-25 | $13.50 | $13.86 | $13.05 | $13.33 | $13.33 | 13,231,600 |
| 2023-04-24 | $14.21 | $14.21 | $13.44 | $13.59 | $13.59 | 15,834,030 |
| 2023-04-21 | $14.74 | $14.84 | $14.26 | $14.30 | $14.30 | 8,897,340 |
| 2023-04-20 | $14.92 | $14.98 | $14.51 | $14.76 | $14.76 | 11,068,670 |
| 2023-04-19 | $15.17 | $15.41 | $14.92 | $14.95 | $14.95 | 10,686,730 |
| 2023-04-18 | $15.43 | $15.63 | $15.17 | $15.24 | $15.24 | 13,968,820 |
| 2023-04-17 | $15.11 | $15.45 | $15.00 | $15.43 | $15.43 | 16,323,430 |
| 2023-04-14 | $15.10 | $15.65 | $15.10 | $15.26 | $15.26 | 17,699,720 |
| 2023-04-13 | $15.09 | $15.33 | $14.79 | $14.82 | $14.82 | 10,697,700 |
| 2023-04-12 | $15.21 | $15.45 | $15.00 | $15.12 | $15.12 | 14,247,570 |
| 2023-04-11 | $14.32 | $15.32 | $14.14 | $15.21 | $15.21 | 21,886,960 |
| 2023-04-10 | $14.48 | $14.65 | $14.24 | $14.39 | $14.39 | 9,577,100 |
| 2023-04-07 | $14.79 | $14.84 | $14.51 | $14.55 | $14.55 | 9,601,600 |
| 2023-04-06 | $14.92 | $15.06 | $14.65 | $14.91 | $14.91 | 11,277,150 |
| 2023-04-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2023-04-04 | $14.90 | $15.35 | $14.76 | $14.81 | $14.81 | 13,126,220 |
| 2023-04-03 | $14.53 | $15.00 | $14.41 | $14.94 | $14.94 | 11,639,270 |
| 2023-03-31 | $14.30 | $14.69 | $14.30 | $14.58 | $14.58 | 8,251,560 |
| 2023-03-30 | $14.18 | $14.35 | $14.10 | $14.30 | $14.30 | 6,931,650 |
| 2023-03-29 | $14.18 | $14.41 | $14.08 | $14.16 | $14.16 | 7,736,030 |
| 2023-03-28 | $14.50 | $14.57 | $14.10 | $14.18 | $14.18 | 10,653,470 |
| 2023-03-27 | $14.48 | $14.66 | $14.35 | $14.56 | $14.56 | 10,171,370 |
| 2023-03-24 | $14.89 | $14.99 | $14.65 | $14.72 | $14.72 | 10,964,790 |
| 2023-03-23 | $14.92 | $15.02 | $14.70 | $14.74 | $14.74 | 10,610,690 |
| 2023-03-22 | $14.74 | $15.04 | $14.74 | $14.84 | $14.84 | 11,166,790 |
| 2023-03-21 | $15.00 | $15.02 | $14.72 | $14.88 | $14.88 | 14,154,700 |
| 2023-03-20 | $14.95 | $15.32 | $14.67 | $15.17 | $15.17 | 18,711,150 |
| 2023-03-17 | $14.56 | $15.01 | $14.47 | $14.75 | $14.75 | 13,520,030 |
| 2023-03-16 | $14.80 | $15.03 | $14.41 | $14.47 | $14.47 | 16,878,700 |
| 2023-03-15 | $15.09 | $15.34 | $14.80 | $14.90 | $14.90 | 14,153,100 |
| 2023-03-14 | $15.70 | $15.96 | $14.88 | $15.05 | $15.05 | 22,636,550 |
| 2023-03-13 | $15.32 | $15.53 | $15.08 | $15.41 | $15.41 | 15,032,370 |
| 2023-03-10 | $15.20 | $15.41 | $15.04 | $15.06 | $15.06 | 8,125,330 |
| 2023-03-09 | $15.32 | $15.46 | $15.06 | $15.37 | $15.37 | 10,502,130 |
| 2023-03-08 | $15.65 | $15.78 | $15.13 | $15.28 | $15.28 | 21,483,340 |
| 2023-03-07 | $16.25 | $16.50 | $15.81 | $15.85 | $15.85 | 14,566,140 |
| 2023-03-06 | $16.39 | $16.40 | $16.06 | $16.29 | $16.29 | 9,745,800 |
| 2023-03-03 | $16.35 | $16.47 | $16.01 | $16.28 | $16.28 | 13,887,660 |
| 2023-03-02 | $16.80 | $16.94 | $16.32 | $16.37 | $16.37 | 14,592,960 |
| 2023-03-01 | $16.60 | $17.05 | $16.52 | $16.80 | $16.80 | 13,883,790 |
| 2023-02-28 | $16.59 | $16.79 | $16.43 | $16.63 | $16.63 | 13,084,000 |
| 2023-02-27 | $16.58 | $16.78 | $16.37 | $16.50 | $16.50 | 13,835,490 |
| 2023-02-24 | $16.90 | $17.02 | $16.55 | $16.69 | $16.69 | 14,035,830 |
| 2023-02-23 | $16.84 | $17.25 | $16.70 | $17.01 | $17.01 | 16,478,660 |
| 2023-02-22 | $17.24 | $17.33 | $16.80 | $16.92 | $16.92 | 19,270,690 |
| 2023-02-21 | $17.52 | $17.85 | $16.96 | $17.17 | $17.17 | 31,201,090 |
| 2023-02-20 | $16.09 | $17.52 | $16.00 | $17.22 | $17.22 | 44,153,930 |
| 2023-02-17 | $16.18 | $16.28 | $15.89 | $15.93 | $15.93 | 21,016,850 |
| 2023-02-16 | $16.90 | $17.07 | $15.81 | $15.99 | $15.99 | 37,073,790 |
| 2023-02-15 | $17.08 | $17.37 | $16.87 | $16.94 | $16.94 | 24,276,930 |
| 2023-02-14 | $17.32 | $17.75 | $16.95 | $17.02 | $17.02 | 30,889,530 |
| 2023-02-13 | $17.01 | $17.79 | $16.90 | $17.28 | $17.28 | 29,942,100 |
| 2023-02-10 | $16.94 | $17.42 | $16.63 | $17.07 | $17.07 | 27,911,800 |
| 2023-02-09 | $16.63 | $17.29 | $16.31 | $16.99 | $16.99 | 42,027,210 |
| 2023-02-08 | $17.57 | $18.06 | $16.84 | $16.84 | $16.84 | 51,475,120 |
| 2023-02-07 | $16.24 | $17.93 | $16.00 | $17.88 | $17.88 | 58,054,350 |
| 2023-02-06 | $15.61 | $16.62 | $15.45 | $16.30 | $16.30 | 36,051,710 |
| 2023-02-03 | $15.60 | $16.01 | $15.41 | $15.99 | $15.99 | 37,767,100 |
| 2023-02-02 | $15.90 | $16.41 | $15.40 | $15.60 | $15.60 | 69,665,690 |
| 2023-02-01 | $14.73 | $15.83 | $14.71 | $15.83 | $15.83 | 45,465,930 |
| 2023-01-31 | $13.50 | $14.74 | $13.45 | $14.39 | $14.39 | 34,619,620 |
| 2023-01-30 | $13.47 | $13.90 | $13.26 | $13.61 | $13.61 | 19,090,920 |
| 2023-01-20 | $13.00 | $13.46 | $12.97 | $13.25 | $13.25 | 12,646,300 |
| 2023-01-19 | $12.98 | $13.02 | $12.80 | $12.94 | $12.94 | 9,163,370 |
| 2023-01-18 | $12.60 | $13.02 | $12.60 | $12.94 | $12.94 | 14,167,910 |
| 2023-01-17 | $12.70 | $12.83 | $12.48 | $12.59 | $12.59 | 7,382,800 |
| 2023-01-16 | $12.80 | $13.00 | $12.64 | $12.68 | $12.68 | 14,565,600 |
| 2023-01-13 | $12.23 | $12.74 | $12.23 | $12.37 | $12.37 | 13,984,420 |
| 2023-01-12 | $12.31 | $12.42 | $12.09 | $12.14 | $12.14 | 6,233,000 |
| 2023-01-11 | $12.47 | $12.55 | $12.14 | $12.21 | $12.21 | 8,969,200 |
| 2023-01-10 | $12.80 | $12.82 | $12.46 | $12.49 | $12.49 | 9,761,730 |
| 2023-01-09 | $12.63 | $12.82 | $12.44 | $12.72 | $12.72 | 12,957,400 |
| 2023-01-06 | $11.81 | $12.70 | $11.80 | $12.50 | $12.50 | 17,232,190 |
| 2023-01-05 | $11.70 | $11.84 | $11.65 | $11.80 | $11.80 | 4,284,010 |
| 2023-01-04 | $11.73 | $11.86 | $11.61 | $11.67 | $11.67 | 3,933,080 |
| 2023-01-03 | $11.51 | $11.88 | $11.45 | $11.79 | $11.79 | 4,150,680 |
| 2023-01-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-12-30 | $11.51 | $11.62 | $11.47 | $11.50 | $11.50 | 3,037,050 |
| 2022-12-29 | $11.61 | $11.78 | $11.47 | $11.48 | $11.48 | 4,030,850 |
| 2022-12-28 | $11.81 | $11.95 | $11.70 | $11.72 | $11.72 | 3,726,940 |
| 2022-12-27 | $11.65 | $11.93 | $11.61 | $11.91 | $11.91 | 5,339,290 |
| 2022-12-26 | $11.48 | $11.60 | $11.35 | $11.60 | $11.60 | 3,398,800 |
| 2022-12-23 | $11.62 | $11.68 | $11.37 | $11.42 | $11.42 | 5,320,640 |
| 2022-12-22 | $11.83 | $11.98 | $11.63 | $11.68 | $11.68 | 4,647,250 |
| 2022-12-21 | $11.89 | $12.07 | $11.66 | $11.84 | $11.84 | 4,531,230 |
| 2022-12-20 | $11.88 | $11.97 | $11.73 | $11.80 | $11.80 | 4,758,000 |
| 2022-12-19 | $12.22 | $12.28 | $11.81 | $11.89 | $11.89 | 8,027,050 |
| 2022-12-16 | $12.39 | $12.46 | $12.20 | $12.24 | $12.24 | 6,245,300 |
| 2022-12-15 | $12.61 | $12.72 | $12.40 | $12.47 | $12.47 | 8,345,600 |
| 2022-12-14 | $12.88 | $12.95 | $12.75 | $12.78 | $12.78 | 6,263,500 |
| 2022-12-13 | $12.62 | $12.95 | $12.58 | $12.79 | $12.79 | 9,713,480 |
| 2022-12-12 | $12.72 | $13.09 | $12.55 | $12.58 | $12.58 | 11,382,570 |
| 2022-12-09 | $12.26 | $12.82 | $12.23 | $12.82 | $12.82 | 16,684,550 |
| 2022-12-08 | $12.47 | $12.54 | $12.26 | $12.30 | $12.30 | 5,851,300 |
| 2022-12-07 | $12.54 | $12.65 | $12.43 | $12.46 | $12.46 | 6,146,650 |
| 2022-12-06 | $12.40 | $12.60 | $12.21 | $12.54 | $12.54 | 10,034,050 |
| 2022-12-05 | $12.20 | $12.56 | $12.20 | $12.49 | $12.49 | 8,151,630 |
| 2022-12-01 | $12.53 | $12.63 | $12.45 | $12.59 | $12.59 | 8,387,620 |
| 2022-11-30 | $12.45 | $12.45 | $12.27 | $12.31 | $12.31 | 5,041,030 |
| 2022-11-29 | $12.06 | $12.41 | $12.06 | $12.37 | $12.37 | 6,930,910 |
| 2022-11-28 | $12.36 | $12.43 | $12.06 | $12.14 | $12.14 | 9,756,600 |
| 2022-11-25 | $12.50 | $12.78 | $12.42 | $12.54 | $12.54 | 8,001,770 |
| 2022-11-24 | $12.31 | $12.64 | $12.30 | $12.55 | $12.55 | 9,491,070 |
| 2022-11-23 | $12.30 | $12.38 | $12.20 | $12.27 | $12.27 | 6,364,470 |
| 2022-11-22 | $12.58 | $12.63 | $12.30 | $12.31 | $12.31 | 6,124,300 |
| 2022-11-21 | $12.30 | $12.56 | $12.22 | $12.51 | $12.51 | 7,115,600 |
| 2022-11-18 | $12.73 | $12.79 | $12.40 | $12.42 | $12.42 | 9,600,300 |
| 2022-11-17 | $12.90 | $12.94 | $12.61 | $12.75 | $12.75 | 8,499,690 |
| 2022-11-16 | $13.03 | $13.07 | $12.87 | $12.92 | $12.92 | 6,837,580 |
| 2022-11-15 | $12.94 | $13.06 | $12.85 | $13.00 | $13.00 | 9,178,820 |
| 2022-11-14 | $13.27 | $13.42 | $12.77 | $13.01 | $13.01 | 15,102,610 |
| 2022-11-11 | $13.97 | $14.02 | $13.15 | $13.23 | $13.23 | 21,076,010 |
| 2022-11-10 | $13.40 | $13.58 | $13.19 | $13.20 | $13.20 | 11,302,230 |
| 2022-11-09 | $13.77 | $13.86 | $13.49 | $13.50 | $13.50 | 13,050,370 |
| 2022-11-08 | $13.37 | $13.95 | $13.21 | $13.49 | $13.49 | 21,378,250 |
| 2022-11-07 | $13.00 | $13.46 | $13.00 | $13.38 | $13.38 | 17,386,780 |
| 2022-11-04 | $12.59 | $12.93 | $12.58 | $12.81 | $12.81 | 11,450,570 |
| 2022-11-03 | $12.41 | $12.66 | $12.37 | $12.60 | $12.60 | 6,063,180 |
| 2022-11-02 | $12.55 | $12.78 | $12.50 | $12.55 | $12.55 | 7,531,610 |
| 2022-11-01 | $12.51 | $12.71 | $12.38 | $12.62 | $12.62 | 8,771,670 |
| 2022-10-31 | $12.30 | $12.56 | $12.10 | $12.48 | $12.48 | 8,102,460 |
| 2022-10-28 | $12.18 | $13.06 | $12.02 | $12.36 | $12.36 | 16,379,030 |
| 2022-10-27 | $11.95 | $12.40 | $11.87 | $12.02 | $12.02 | 10,375,470 |
| 2022-10-26 | $11.80 | $12.00 | $11.74 | $11.83 | $11.83 | 6,108,660 |
| 2022-10-25 | $12.27 | $12.30 | $11.50 | $11.86 | $11.86 | 12,314,420 |
| 2022-10-24 | $12.26 | $12.65 | $12.24 | $12.37 | $12.37 | 10,712,410 |
| 2022-10-21 | $12.49 | $12.51 | $12.20 | $12.21 | $12.21 | 6,588,270 |
| 2022-10-20 | $12.32 | $12.89 | $12.17 | $12.45 | $12.45 | 11,021,720 |
| 2022-10-19 | $12.69 | $12.81 | $12.33 | $12.34 | $12.34 | 8,575,760 |
| 2022-10-18 | $12.82 | $12.86 | $12.61 | $12.64 | $12.64 | 7,481,400 |
| 2022-10-17 | $12.65 | $12.76 | $12.38 | $12.72 | $12.72 | 6,242,600 |
| 2022-10-14 | $12.66 | $12.97 | $12.59 | $12.78 | $12.78 | 9,960,700 |
| 2022-10-13 | $12.83 | $12.91 | $12.60 | $12.62 | $12.62 | 6,931,900 |
| 2022-10-12 | $12.57 | $12.88 | $12.21 | $12.88 | $12.88 | 9,645,420 |
| 2022-10-11 | $12.55 | $12.65 | $12.16 | $12.55 | $12.55 | 6,677,330 |
| 2022-10-10 | $12.76 | $13.25 | $12.43 | $12.60 | $12.60 | 9,892,230 |
| 2022-09-30 | $12.80 | $12.97 | $12.54 | $12.76 | $12.76 | 7,391,700 |
| 2022-09-29 | $12.90 | $13.13 | $12.71 | $12.80 | $12.80 | 8,532,180 |
| 2022-09-28 | $13.45 | $13.53 | $12.65 | $12.67 | $12.67 | 12,752,570 |
| 2022-09-27 | $13.44 | $13.66 | $13.13 | $13.57 | $13.57 | 10,955,870 |
| 2022-09-26 | $13.71 | $13.87 | $13.36 | $13.41 | $13.41 | 13,828,890 |
| 2022-09-23 | $14.20 | $14.39 | $13.77 | $13.88 | $13.88 | 15,458,620 |
| 2022-09-22 | $13.99 | $14.20 | $13.86 | $14.02 | $14.02 | 15,749,050 |
| 2022-09-21 | $13.30 | $14.20 | $13.13 | $14.12 | $14.12 | 30,274,090 |
| 2022-09-20 | $13.00 | $13.35 | $12.79 | $13.19 | $13.19 | 15,599,060 |
| 2022-09-19 | $12.13 | $13.32 | $12.05 | $12.78 | $12.78 | 17,538,890 |
| 2022-09-16 | $12.16 | $12.58 | $11.95 | $12.11 | $12.11 | 8,194,800 |
| 2022-09-15 | $12.76 | $12.80 | $12.11 | $12.25 | $12.25 | 9,616,000 |
| 2022-09-14 | $12.85 | $12.89 | $12.63 | $12.66 | $12.66 | 7,024,100 |
| 2022-09-13 | $12.77 | $13.28 | $12.77 | $13.08 | $13.08 | 12,332,990 |
| 2022-09-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2022-09-09 | $12.71 | $12.90 | $12.63 | $12.77 | $12.77 | 6,079,000 |
| 2022-09-08 | $12.59 | $12.95 | $12.49 | $12.76 | $12.76 | 8,443,820 |
| 2022-09-07 | $12.39 | $12.78 | $12.32 | $12.63 | $12.63 | 6,667,520 |
| 2022-09-06 | $12.35 | $12.65 | $12.30 | $12.46 | $12.46 | 6,690,720 |
| 2022-09-05 | $12.07 | $12.35 | $12.07 | $12.33 | $12.33 | 4,316,390 |
| 2022-09-02 | $12.10 | $12.24 | $12.04 | $12.19 | $12.19 | 4,449,780 |
| 2022-09-01 | $12.28 | $12.38 | $12.18 | $12.19 | $12.19 | 5,317,580 |
| 2022-08-31 | $12.69 | $12.77 | $12.21 | $12.30 | $12.30 | 9,194,270 |
| 2022-08-30 | $13.08 | $13.11 | $12.68 | $12.77 | $12.77 | 7,065,300 |
| 2022-08-29 | $12.38 | $13.28 | $12.30 | $13.08 | $13.08 | 13,422,370 |
| 2022-08-26 | $12.40 | $12.70 | $12.38 | $12.60 | $12.60 | 6,366,230 |
| 2022-08-25 | $12.38 | $12.50 | $12.10 | $12.48 | $12.48 | 8,756,630 |
| 2022-08-24 | $12.97 | $13.00 | $12.33 | $12.39 | $12.39 | 12,178,400 |
| 2022-08-23 | $13.01 | $13.10 | $12.84 | $12.88 | $12.88 | 7,050,780 |
| 2022-08-22 | $12.66 | $13.10 | $12.60 | $13.07 | $13.07 | 7,832,200 |
| 2022-08-19 | $13.12 | $13.16 | $12.85 | $12.88 | $12.88 | 8,360,400 |
| 2022-08-18 | $13.23 | $13.33 | $13.00 | $13.09 | $13.09 | 8,317,460 |
| 2022-08-17 | $13.51 | $13.54 | $13.22 | $13.31 | $13.31 | 8,741,590 |
| 2022-08-16 | $13.30 | $13.55 | $13.18 | $13.50 | $13.50 | 9,274,820 |
| 2022-08-15 | $13.54 | $13.65 | $13.38 | $13.41 | $13.41 | 8,958,250 |
| 2022-08-12 | $13.46 | $13.75 | $13.39 | $13.50 | $13.50 | 9,466,090 |
| 2022-08-11 | $13.52 | $13.60 | $13.32 | $13.39 | $13.39 | 8,864,590 |
| 2022-08-10 | $13.33 | $13.79 | $13.29 | $13.54 | $13.54 | 11,611,140 |
| 2022-08-09 | $13.30 | $13.54 | $13.30 | $13.38 | $13.38 | 6,531,810 |
| 2022-08-08 | $12.91 | $13.48 | $12.91 | $13.42 | $13.42 | 12,242,740 |
| 2022-08-05 | $12.91 | $13.09 | $12.69 | $12.91 | $12.91 | 8,035,320 |
| 2022-08-04 | $12.70 | $12.80 | $12.41 | $12.78 | $12.78 | 8,326,660 |
| 2022-08-03 | $12.65 | $13.24 | $12.50 | $12.63 | $12.63 | 11,310,540 |
| 2022-08-02 | $13.49 | $13.59 | $12.67 | $12.82 | $12.82 | 15,252,470 |
| 2022-08-01 | $13.41 | $13.70 | $13.32 | $13.49 | $13.49 | 8,825,350 |
| 2022-07-29 | $13.87 | $13.91 | $13.32 | $13.39 | $13.39 | 11,053,570 |
| 2022-07-28 | $14.04 | $14.09 | $13.69 | $13.74 | $13.74 | 10,177,540 |
| 2022-07-27 | $13.40 | $14.00 | $13.31 | $13.93 | $13.93 | 14,300,220 |
| 2022-07-26 | $13.30 | $13.51 | $13.06 | $13.47 | $13.47 | 9,358,980 |
| 2022-07-25 | $13.21 | $13.63 | $13.21 | $13.27 | $13.27 | 7,057,320 |
| 2022-07-22 | $13.72 | $13.87 | $13.26 | $13.42 | $13.42 | 11,627,950 |
| 2022-07-21 | $13.55 | $14.13 | $13.31 | $13.70 | $13.70 | 15,131,130 |
| 2022-07-20 | $13.66 | $13.77 | $13.54 | $13.74 | $13.74 | 7,028,890 |
| 2022-07-19 | $13.66 | $13.86 | $13.41 | $13.60 | $13.60 | 8,536,600 |
| 2022-07-18 | $13.19 | $13.80 | $13.18 | $13.72 | $13.72 | 11,418,320 |
| 2022-07-15 | $13.51 | $13.67 | $13.21 | $13.21 | $13.21 | 13,310,210 |
| 2022-07-14 | $13.88 | $14.00 | $13.75 | $13.81 | $13.81 | 9,418,890 |
| 2022-07-13 | $13.66 | $14.06 | $13.65 | $13.97 | $13.97 | 8,363,950 |
| 2022-07-12 | $13.65 | $14.14 | $13.59 | $13.78 | $13.78 | 10,648,770 |
| 2022-07-11 | $13.86 | $13.87 | $13.49 | $13.66 | $13.66 | 10,797,690 |
| 2022-07-08 | $14.06 | $14.25 | $13.90 | $13.96 | $13.96 | 10,439,660 |
| 2022-07-07 | $13.96 | $14.33 | $13.81 | $14.14 | $14.14 | 11,479,180 |
| 2022-07-06 | $14.00 | $14.15 | $13.69 | $13.96 | $13.96 | 16,347,000 |
| 2022-07-05 | $14.61 | $14.90 | $14.11 | $14.31 | $14.31 | 20,323,400 |
| 2022-07-04 | $14.78 | $14.98 | $14.57 | $14.76 | $14.76 | 13,873,390 |
| 2022-07-01 | $14.85 | $15.15 | $14.35 | $14.87 | $14.87 | 18,395,710 |
| 2022-06-30 | $15.11 | $15.58 | $15.02 | $15.08 | $15.08 | 17,766,890 |
| 2022-06-29 | $15.99 | $15.99 | $15.20 | $15.20 | $15.20 | 23,968,940 |
| 2022-06-28 | $15.68 | $16.31 | $15.56 | $16.12 | $16.12 | 32,206,500 |
| 2022-06-27 | $14.89 | $16.10 | $14.82 | $15.86 | $15.86 | 34,867,710 |
| 2022-06-24 | $15.30 | $15.58 | $14.95 | $15.00 | $15.00 | 24,119,130 |
| 2022-06-23 | $15.60 | $16.43 | $15.10 | $15.44 | $15.44 | 34,778,560 |
| 2022-06-22 | $14.93 | $16.13 | $14.82 | $15.71 | $15.71 | 32,523,190 |
| 2022-06-21 | $15.26 | $15.63 | $14.79 | $14.93 | $14.93 | 23,908,100 |
| 2022-06-20 | $15.31 | $15.55 | $14.65 | $15.43 | $15.43 | 37,487,610 |
| 2022-06-17 | $13.84 | $15.33 | $13.84 | $15.10 | $15.10 | 44,184,640 |
| 2022-06-16 | $13.81 | $14.28 | $13.56 | $13.94 | $13.94 | 16,971,320 |
| 2022-06-15 | $14.01 | $14.02 | $13.54 | $13.73 | $13.73 | 15,895,220 |
| 2022-06-14 | $13.92 | $14.08 | $13.61 | $14.03 | $14.03 | 15,490,090 |
| 2022-06-13 | $14.09 | $14.64 | $14.03 | $14.22 | $14.22 | 21,397,330 |
| 2022-06-10 | $13.00 | $14.14 | $12.97 | $13.98 | $13.98 | 24,673,840 |
| 2022-06-09 | $13.83 | $13.88 | $13.08 | $13.12 | $13.12 | 25,548,830 |
| 2022-06-08 | $13.85 | $14.18 | $13.56 | $13.83 | $13.83 | 17,659,680 |
| 2022-06-07 | $14.50 | $14.57 | $13.90 | $14.01 | $14.01 | 18,941,920 |
| 2022-06-06 | $14.18 | $14.62 | $14.01 | $14.50 | $14.50 | 21,189,560 |
| 2022-06-02 | $14.11 | $14.37 | $13.83 | $13.93 | $13.93 | 16,584,440 |
| 2022-06-01 | $13.81 | $14.79 | $13.77 | $14.13 | $14.13 | 21,106,140 |
| 2022-05-31 | $14.98 | $15.00 | $13.83 | $14.00 | $14.00 | 28,614,540 |
| 2022-05-30 | $14.61 | $15.18 | $14.44 | $14.92 | $14.92 | 19,717,570 |
| 2022-05-27 | $15.70 | $16.02 | $14.75 | $14.86 | $14.86 | 32,013,880 |
| 2022-05-26 | $16.85 | $17.70 | $15.67 | $15.83 | $15.83 | 43,387,900 |
| 2022-05-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-05-24 | $15.92 | $16.78 | $15.37 | $16.43 | $16.43 | 21,190,080 |
| 2022-05-23 | $16.12 | $16.63 | $15.94 | $15.98 | $15.98 | 13,720,490 |
| 2022-05-20 | $15.74 | $16.48 | $15.67 | $16.33 | $16.33 | 15,819,580 |
| 2022-05-19 | $15.12 | $15.94 | $14.90 | $15.74 | $15.74 | 16,720,190 |
| 2022-05-18 | $14.79 | $15.59 | $14.72 | $15.18 | $15.18 | 16,471,370 |
| 2022-05-17 | $14.90 | $15.25 | $14.70 | $15.25 | $15.25 | 13,493,020 |
| 2022-05-16 | $13.81 | $14.52 | $13.80 | $14.52 | $14.52 | 12,233,490 |
| 2022-05-13 | $14.15 | $14.23 | $13.60 | $13.83 | $13.83 | 11,285,000 |
| 2022-05-12 | $13.70 | $14.11 | $13.56 | $13.95 | $13.95 | 13,527,800 |
| 2022-05-11 | $13.75 | $14.10 | $13.68 | $13.68 | $13.68 | 22,513,970 |
| 2022-05-10 | $14.61 | $14.68 | $14.25 | $14.40 | $14.40 | 13,346,140 |
| 2022-05-09 | $15.47 | $15.66 | $14.93 | $14.99 | $14.99 | 12,677,000 |
| 2022-05-06 | $14.11 | $15.09 | $13.94 | $15.09 | $15.09 | 15,244,460 |
| 2022-05-05 | $14.30 | $14.73 | $13.96 | $14.37 | $14.37 | 14,869,380 |
| 2022-05-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-05-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-04-29 | $14.67 | $14.96 | $14.67 | $14.67 | $14.67 | 20,202,720 |
| 2022-04-28 | $14.91 | $15.60 | $14.81 | $15.44 | $15.44 | 12,282,390 |
| 2022-04-27 | $14.35 | $15.25 | $14.32 | $15.03 | $15.03 | 17,802,200 |
| 2022-04-26 | $15.06 | $16.25 | $15.06 | $15.06 | $15.06 | 18,907,740 |
| 2022-04-25 | $15.97 | $16.10 | $15.85 | $15.85 | $15.85 | 6,852,820 |
| 2022-04-22 | $17.06 | $17.25 | $16.68 | $16.68 | $16.68 | 17,336,090 |
| 2022-04-21 | $17.75 | $18.28 | $17.25 | $17.56 | $17.56 | 15,002,130 |
| 2022-04-20 | $18.20 | $18.53 | $17.69 | $17.80 | $17.80 | 17,423,730 |
| 2022-04-19 | $18.59 | $19.10 | $18.20 | $18.62 | $18.62 | 16,184,840 |
| 2022-04-18 | $17.32 | $18.40 | $16.85 | $18.40 | $18.40 | 18,275,200 |
| 2022-04-15 | $18.45 | $18.89 | $17.52 | $17.52 | $17.52 | 22,825,000 |
| 2022-04-14 | $19.20 | $19.35 | $18.20 | $18.44 | $18.44 | 20,936,870 |
| 2022-04-13 | $18.08 | $18.84 | $17.94 | $18.79 | $18.79 | 18,063,880 |
| 2022-04-12 | $17.09 | $17.94 | $17.09 | $17.94 | $17.94 | 13,265,220 |
| 2022-04-11 | $17.40 | $17.86 | $17.09 | $17.09 | $17.09 | 12,732,670 |
| 2022-04-08 | $18.10 | $18.24 | $17.70 | $17.91 | $17.91 | 10,616,830 |
| 2022-04-07 | $17.66 | $18.19 | $17.45 | $18.03 | $18.03 | 12,933,480 |
| 2022-04-06 | $17.60 | $18.40 | $17.15 | $17.82 | $17.82 | 19,246,570 |
| 2022-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-04-01 | $16.88 | $17.75 | $16.57 | $17.60 | $17.60 | 18,809,830 |
| 2022-03-31 | $16.25 | $16.98 | $16.06 | $16.96 | $16.96 | 16,457,750 |
| 2022-03-30 | $16.04 | $16.55 | $15.70 | $16.17 | $16.17 | 14,708,130 |
| 2022-03-29 | $15.18 | $15.79 | $15.15 | $15.79 | $15.79 | 14,046,650 |
| 2022-03-28 | $15.38 | $15.39 | $15.03 | $15.04 | $15.04 | 16,260,690 |
| 2022-03-25 | $16.19 | $16.39 | $15.76 | $15.82 | $15.82 | 13,596,300 |
| 2022-03-24 | $15.69 | $16.20 | $15.57 | $16.13 | $16.13 | 11,608,540 |
| 2022-03-23 | $15.50 | $15.81 | $15.40 | $15.70 | $15.70 | 8,751,440 |
| 2022-03-22 | $15.15 | $15.51 | $15.15 | $15.38 | $15.38 | 6,865,050 |
| 2022-03-21 | $15.27 | $15.76 | $15.16 | $15.28 | $15.28 | 13,353,000 |
| 2022-03-18 | $14.40 | $15.27 | $14.22 | $15.27 | $15.27 | 15,702,670 |
| 2022-03-17 | $14.40 | $14.75 | $14.30 | $14.54 | $14.54 | 11,908,200 |
| 2022-03-16 | $14.79 | $14.94 | $14.03 | $14.19 | $14.19 | 22,572,860 |
| 2022-03-15 | $15.20 | $15.23 | $14.77 | $14.77 | $14.77 | 15,899,200 |
| 2022-03-14 | $15.37 | $15.92 | $15.17 | $15.55 | $15.55 | 14,597,390 |
| 2022-03-11 | $14.52 | $15.38 | $14.44 | $15.38 | $15.38 | 15,564,600 |
| 2022-03-10 | $14.36 | $14.87 | $14.10 | $14.66 | $14.66 | 14,948,190 |
| 2022-03-09 | $15.65 | $15.77 | $14.75 | $14.75 | $14.75 | 22,182,350 |
| 2022-03-08 | $16.11 | $16.55 | $15.20 | $15.53 | $15.53 | 29,253,400 |
| 2022-03-07 | $15.70 | $16.14 | $15.58 | $16.00 | $16.00 | 10,912,740 |
| 2022-03-04 | $15.65 | $15.88 | $15.36 | $15.45 | $15.45 | 12,609,060 |
| 2022-03-03 | $15.11 | $15.85 | $15.02 | $15.69 | $15.69 | 12,990,480 |
| 2022-03-02 | $14.96 | $15.27 | $14.76 | $15.14 | $15.14 | 10,375,880 |
| 2022-03-01 | $15.00 | $15.30 | $14.75 | $14.80 | $14.80 | 11,633,000 |
| 2022-02-28 | $14.64 | $14.90 | $14.43 | $14.88 | $14.88 | 11,957,060 |
| 2022-02-25 | $14.62 | $14.92 | $14.30 | $14.37 | $14.37 | 20,036,610 |
| 2022-02-24 | $14.28 | $15.08 | $14.11 | $14.81 | $14.81 | 32,632,700 |
| 2022-02-23 | $13.72 | $14.40 | $13.68 | $14.36 | $14.36 | 13,427,470 |
| 2022-02-22 | $13.71 | $14.17 | $13.48 | $13.77 | $13.77 | 17,794,740 |
| 2022-02-21 | $13.15 | $13.80 | $13.11 | $13.80 | $13.80 | 14,737,640 |
| 2022-02-18 | $13.20 | $13.20 | $12.93 | $13.14 | $13.14 | 6,780,920 |
| 2022-02-17 | $12.85 | $13.23 | $12.81 | $13.11 | $13.11 | 9,578,830 |
| 2022-02-16 | $12.73 | $12.99 | $12.59 | $12.83 | $12.83 | 5,901,270 |
| 2022-02-15 | $12.78 | $12.95 | $12.52 | $12.75 | $12.75 | 7,326,060 |
| 2022-02-14 | $13.00 | $13.28 | $12.77 | $12.82 | $12.82 | 8,598,100 |
| 2022-02-11 | $12.58 | $13.14 | $12.50 | $12.97 | $12.97 | 9,869,830 |
| 2022-02-10 | $12.66 | $13.10 | $12.66 | $12.71 | $12.71 | 10,217,280 |
| 2022-02-09 | $12.59 | $12.68 | $12.40 | $12.54 | $12.54 | 5,859,200 |
| 2022-02-08 | $12.15 | $12.64 | $12.07 | $12.55 | $12.55 | 8,740,610 |
| 2022-02-07 | $11.75 | $12.20 | $11.75 | $12.05 | $12.05 | 5,859,030 |
| 2022-02-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-02-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-02-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-02-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-01-28 | $11.30 | $11.86 | $11.13 | $11.74 | $11.74 | 8,487,090 |
| 2022-01-27 | $11.96 | $12.13 | $11.46 | $11.48 | $11.48 | 8,383,790 |
| 2022-01-26 | $12.24 | $12.32 | $11.91 | $12.05 | $12.05 | 6,658,540 |
| 2022-01-25 | $12.08 | $12.56 | $12.00 | $12.24 | $12.24 | 10,325,580 |
| 2022-01-24 | $12.12 | $12.53 | $11.85 | $12.21 | $12.21 | 9,265,290 |
| 2022-01-21 | $11.79 | $12.13 | $11.66 | $12.13 | $12.13 | 11,286,180 |
| 2022-01-20 | $11.79 | $11.85 | $11.55 | $11.55 | $11.55 | 7,349,270 |
| 2022-01-19 | $11.29 | $11.87 | $10.98 | $11.87 | $11.87 | 15,484,650 |
| 2022-01-18 | $11.59 | $11.78 | $11.22 | $11.30 | $11.30 | 9,151,090 |
| 2022-01-17 | $11.87 | $12.02 | $11.54 | $11.65 | $11.65 | 9,711,330 |
| 2022-01-14 | $11.89 | $12.18 | $11.82 | $11.93 | $11.93 | 7,581,500 |
| 2022-01-13 | $12.19 | $12.34 | $11.99 | $12.03 | $12.03 | 6,841,200 |
| 2022-01-12 | $12.10 | $12.26 | $12.08 | $12.19 | $12.19 | 5,467,270 |
| 2022-01-11 | $12.10 | $12.25 | $11.95 | $12.05 | $12.05 | 7,150,090 |
| 2022-01-10 | $12.00 | $12.31 | $11.93 | $12.18 | $12.18 | 6,874,900 |
| 2022-01-07 | $12.72 | $12.93 | $12.19 | $12.24 | $12.24 | 15,719,690 |
| 2022-01-06 | $12.70 | $12.94 | $12.60 | $12.83 | $12.83 | 7,493,770 |
| 2022-01-05 | $13.06 | $13.16 | $12.81 | $12.84 | $12.84 | 9,537,620 |
| 2022-01-04 | $13.41 | $13.45 | $13.16 | $13.18 | $13.18 | 8,861,080 |
| 2022-01-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2021-12-31 | $13.40 | $13.75 | $13.27 | $13.56 | $13.56 | 10,665,730 |
| 2021-12-30 | $13.21 | $13.32 | $13.12 | $13.14 | $13.14 | 6,782,640 |
| 2021-12-29 | $13.33 | $13.53 | $13.24 | $13.24 | $13.24 | 6,092,510 |
| 2021-12-28 | $13.19 | $13.40 | $13.12 | $13.33 | $13.33 | 6,599,200 |
| 2021-12-27 | $13.31 | $13.57 | $13.16 | $13.17 | $13.17 | 8,052,590 |
| 2021-12-24 | $13.36 | $13.95 | $13.15 | $13.40 | $13.40 | 13,427,600 |
| 2021-12-23 | $14.15 | $14.41 | $13.46 | $13.48 | $13.48 | 22,211,630 |
| 2021-12-22 | $13.28 | $13.90 | $13.28 | $13.90 | $13.90 | 18,294,040 |
| 2021-12-21 | $12.98 | $13.47 | $12.75 | $13.24 | $13.24 | 10,922,350 |
| 2021-12-20 | $12.96 | $13.21 | $12.85 | $12.92 | $12.92 | 8,960,050 |
| 2021-12-17 | $13.06 | $13.27 | $12.85 | $12.96 | $12.96 | 10,327,800 |
| 2021-12-16 | $12.76 | $13.25 | $12.76 | $13.10 | $13.10 | 11,489,350 |
| 2021-12-15 | $12.61 | $13.15 | $12.60 | $12.88 | $12.88 | 11,211,840 |
| 2021-12-14 | $12.78 | $12.88 | $12.65 | $12.68 | $12.68 | 8,085,450 |
| 2021-12-13 | $12.90 | $13.00 | $12.73 | $12.85 | $12.85 | 9,320,020 |
| 2021-12-08 | $12.51 | $12.75 | $12.37 | $12.49 | $12.49 | 10,961,430 |
| 2021-12-07 | $12.98 | $13.00 | $12.39 | $12.51 | $12.51 | 15,581,450 |
| 2021-12-06 | $12.94 | $13.23 | $12.78 | $12.91 | $12.91 | 10,501,470 |
| 2021-12-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 13,026,160 |
| 2021-12-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 15,424,270 |
| 2021-12-01 | $13.31 | $13.52 | $13.22 | $13.28 | $13.28 | 9,004,170 |
| 2021-11-30 | $13.98 | $14.10 | $13.40 | $13.46 | $13.46 | 15,569,610 |
| 2021-11-29 | $12.99 | $13.84 | $12.96 | $13.84 | $13.84 | 18,093,310 |
| 2021-11-26 | $13.00 | $13.34 | $12.88 | $13.18 | $13.18 | 9,117,530 |
| 2021-11-25 | $12.90 | $13.35 | $12.82 | $13.15 | $13.15 | 11,003,020 |
| 2021-11-24 | $12.91 | $13.17 | $12.83 | $12.90 | $12.90 | 10,309,290 |
| 2021-11-23 | $12.62 | $13.22 | $12.51 | $13.00 | $13.00 | 13,961,990 |
| 2021-11-22 | $12.09 | $12.88 | $12.02 | $12.63 | $12.63 | 14,641,980 |
| 2021-11-19 | $12.38 | $12.52 | $12.08 | $12.31 | $12.31 | 10,959,400 |
| 2021-11-18 | $12.41 | $12.74 | $11.91 | $12.54 | $12.54 | 20,872,550 |
| 2021-11-17 | $12.91 | $13.04 | $12.40 | $12.51 | $12.51 | 18,703,690 |
| 2021-11-16 | $12.90 | $13.21 | $12.68 | $13.00 | $13.00 | 10,513,840 |
| 2021-11-15 | $13.86 | $13.86 | $12.88 | $12.95 | $12.95 | 19,110,020 |
| 2021-11-12 | $13.09 | $13.56 | $12.96 | $13.56 | $13.56 | 15,910,700 |
| 2021-11-11 | $12.88 | $13.25 | $12.63 | $12.91 | $12.91 | 16,913,770 |
| 2021-11-10 | $13.46 | $13.55 | $13.00 | $13.00 | $13.00 | 18,834,300 |
| 2021-11-09 | $13.29 | $13.81 | $12.90 | $13.68 | $13.68 | 15,677,740 |
| 2021-11-08 | $13.30 | $13.68 | $13.18 | $13.18 | $13.18 | 21,829,330 |
| 2021-11-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 17,937,100 |
| 2021-11-04 | $14.62 | $14.76 | $14.27 | $14.60 | $14.60 | 11,328,350 |
| 2021-11-03 | $13.91 | $14.58 | $13.67 | $14.44 | $14.44 | 13,464,870 |
| 2021-11-02 | $14.40 | $14.62 | $14.08 | $14.08 | $14.08 | 17,215,490 |
| 2021-11-01 | $15.52 | $15.63 | $14.80 | $14.82 | $14.82 | 12,422,600 |
| 2021-10-29 | $15.10 | $15.70 | $14.90 | $15.48 | $15.48 | 11,817,630 |
| 2021-10-28 | $15.62 | $15.97 | $14.90 | $15.17 | $15.17 | 18,841,170 |
| 2021-10-27 | $14.98 | $15.30 | $14.86 | $15.27 | $15.27 | 12,499,860 |
| 2021-10-26 | $14.40 | $15.16 | $14.25 | $15.13 | $15.13 | 16,876,510 |
| 2021-10-25 | $13.89 | $14.45 | $13.56 | $14.45 | $14.45 | 13,188,580 |
| 2021-10-22 | $14.56 | $14.64 | $14.02 | $14.02 | $14.02 | 18,386,800 |
| 2021-10-21 | $15.06 | $15.34 | $14.58 | $14.76 | $14.76 | 19,468,630 |
| 2021-10-20 | $15.29 | $15.70 | $14.99 | $15.34 | $15.34 | 15,103,330 |
| 2021-10-19 | $15.40 | $15.95 | $14.95 | $15.71 | $15.71 | 19,936,530 |
| 2021-10-18 | $15.54 | $15.54 | $14.92 | $15.54 | $15.54 | 22,642,490 |
| 2021-10-15 | $15.24 | $15.98 | $14.71 | $14.80 | $14.80 | 24,461,080 |
| 2021-10-14 | $14.74 | $15.25 | $14.50 | $15.25 | $15.25 | 20,085,960 |
| 2021-10-13 | $14.71 | $15.39 | $14.43 | $14.52 | $14.52 | 26,079,120 |
| 2021-10-12 | $15.18 | $15.19 | $14.58 | $15.19 | $15.19 | 34,188,350 |
| 2021-10-11 | $14.00 | $14.47 | $14.00 | $14.47 | $14.47 | 11,599,290 |
| 2021-10-08 | $13.48 | $13.78 | $13.34 | $13.78 | $13.78 | 16,410,320 |
| 2021-10-07 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2021-10-06 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2021-09-30 | $13.09 | $13.26 | $12.65 | $13.12 | $13.12 | 17,791,430 |
| 2021-09-29 | $13.61 | $13.85 | $13.06 | $13.06 | $13.06 | 18,957,100 |
| 2021-09-28 | $13.58 | $14.30 | $13.58 | $13.75 | $13.75 | 17,192,980 |
| 2021-09-27 | $14.36 | $14.77 | $13.92 | $13.92 | $13.92 | 21,338,050 |
| 2021-09-24 | $14.57 | $15.00 | $14.22 | $14.65 | $14.65 | 21,465,540 |
| 2021-09-23 | $14.94 | $15.19 | $14.30 | $14.35 | $14.35 | 27,640,940 |
| 2021-09-22 | $14.32 | $15.72 | $14.32 | $15.05 | $15.05 | 37,668,820 |
| 2021-09-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2021-09-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2021-09-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 2,196,500 |
| 2021-09-16 | $16.33 | $16.77 | $15.86 | $15.86 | $15.86 | 28,197,670 |
| 2021-09-15 | $16.80 | $17.77 | $16.42 | $16.69 | $16.69 | 31,446,460 |
| 2021-09-14 | $16.73 | $17.58 | $15.96 | $17.06 | $17.06 | 37,901,000 |
| 2021-09-13 | $15.81 | $16.76 | $15.55 | $16.76 | $16.76 | 35,348,410 |
| 2021-09-10 | $15.90 | $16.32 | $15.78 | $15.96 | $15.96 | 43,671,950 |
| 2021-09-09 | $14.69 | $15.54 | $14.51 | $15.54 | $15.54 | 30,724,340 |
| 2021-09-08 | $14.96 | $15.14 | $14.26 | $14.80 | $14.80 | 31,479,800 |
| 2021-09-07 | $14.33 | $15.00 | $13.77 | $14.78 | $14.78 | 43,688,990 |
| 2021-09-06 | $15.01 | $15.46 | $14.29 | $14.29 | $14.29 | 35,855,930 |
| 2021-09-03 | $15.40 | $15.87 | $15.04 | $15.04 | $15.04 | 36,844,400 |
| 2021-09-02 | $14.83 | $16.28 | $14.80 | $15.83 | $15.83 | 56,177,760 |
| 2021-09-01 | $15.99 | $16.94 | $15.58 | $15.58 | $15.58 | 47,413,380 |
| 2021-08-31 | $16.41 | $16.41 | $14.98 | $16.40 | $16.40 | 110,122,330 |
| 2021-08-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1,521,700 |
| 2021-08-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 2,035,100 |
| 2021-08-26 | $14.08 | $14.18 | $13.91 | $14.18 | $14.18 | 11,431,750 |
| 2021-08-25 | $13.50 | $13.50 | $13.12 | $13.50 | $13.50 | 47,352,160 |
| 2021-08-24 | $12.86 | $12.86 | $12.62 | $12.86 | $12.86 | 13,075,400 |
| 2021-08-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3,080,220 |
| 2021-08-20 | $11.50 | $11.67 | $11.13 | $11.67 | $11.67 | 44,147,500 |
| 2021-08-19 | $10.68 | $11.11 | $10.66 | $11.11 | $11.11 | 51,956,240 |
| 2021-08-18 | $11.70 | $11.70 | $10.58 | $10.58 | $10.58 | 51,497,770 |
| 2021-08-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,277,200 |
| 2021-08-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 977,200 |
| 2021-08-13 | $10.10 | $10.10 | $9.95 | $10.10 | $10.10 | 7,611,540 |
| 2021-08-12 | $9.49 | $9.62 | $9.28 | $9.62 | $9.62 | 17,857,510 |
| 2021-08-11 | $8.92 | $9.16 | $8.92 | $9.16 | $9.16 | 17,402,680 |
| 2021-08-10 | $8.86 | $9.08 | $8.63 | $8.72 | $8.72 | 17,351,710 |
| 2021-08-09 | $8.55 | $9.10 | $8.55 | $8.82 | $8.82 | 19,118,300 |
| 2021-08-06 | $8.18 | $8.69 | $8.18 | $8.69 | $8.69 | 19,331,670 |
| 2021-08-05 | $8.33 | $8.38 | $8.23 | $8.28 | $8.28 | 9,363,360 |
| 2021-08-04 | $8.12 | $8.44 | $8.11 | $8.44 | $8.44 | 13,150,540 |
| 2021-08-03 | $8.48 | $8.56 | $8.16 | $8.17 | $8.17 | 22,037,990 |
| 2021-08-02 | $8.66 | $8.73 | $8.35 | $8.58 | $8.58 | 22,346,080 |
| 2021-07-30 | $8.87 | $8.92 | $8.50 | $8.79 | $8.79 | 19,296,620 |
| 2021-07-29 | $8.82 | $8.94 | $8.74 | $8.81 | $8.81 | 19,017,800 |
| 2021-07-28 | $8.75 | $8.87 | $8.64 | $8.64 | $8.64 | 28,122,660 |
| 2021-07-27 | $9.62 | $9.83 | $9.09 | $9.09 | $9.09 | 31,369,890 |
| 2021-07-26 | $9.41 | $9.86 | $9.39 | $9.57 | $9.57 | 25,855,740 |
| 2021-07-23 | $9.69 | $9.89 | $9.28 | $9.47 | $9.47 | 30,430,080 |
| 2021-07-22 | $9.13 | $9.66 | $9.11 | $9.62 | $9.62 | 30,341,930 |
| 2021-07-21 | $8.96 | $9.28 | $8.72 | $9.20 | $9.20 | 22,888,090 |
| 2021-07-20 | $9.02 | $9.47 | $8.84 | $8.95 | $8.95 | 41,921,960 |
| 2021-07-19 | $8.65 | $9.02 | $8.63 | $9.02 | $9.02 | 15,991,200 |
| 2021-07-16 | $8.20 | $8.64 | $8.12 | $8.59 | $8.59 | 25,400,490 |
| 2021-07-15 | $8.05 | $8.47 | $7.98 | $8.23 | $8.23 | 18,617,330 |
| 2021-07-14 | $8.34 | $8.54 | $8.08 | $8.17 | $8.17 | 21,273,100 |
| 2021-07-13 | $8.56 | $8.64 | $8.10 | $8.22 | $8.22 | 33,332,050 |
| 2021-07-12 | $8.10 | $8.23 | $8.06 | $8.23 | $8.23 | 5,440,690 |
| 2021-07-09 | $7.42 | $7.84 | $7.40 | $7.84 | $7.84 | 17,156,550 |
| 2021-07-08 | $7.63 | $7.85 | $7.46 | $7.47 | $7.47 | 14,957,850 |
| 2021-07-07 | $7.29 | $7.65 | $7.29 | $7.53 | $7.53 | 16,143,340 |
| 2021-07-06 | $7.22 | $7.49 | $7.20 | $7.39 | $7.39 | 15,955,440 |
| 2021-07-05 | $6.97 | $7.24 | $6.96 | $7.17 | $7.17 | 11,223,850 |
| 2021-07-02 | $6.85 | $7.18 | $6.84 | $7.00 | $7.00 | 14,398,530 |
| 2021-07-01 | $6.96 | $6.96 | $6.82 | $6.84 | $6.84 | 6,976,930 |
| 2021-06-30 | $7.09 | $7.09 | $6.91 | $6.96 | $6.96 | 9,685,470 |
| 2021-06-29 | $6.93 | $7.14 | $6.89 | $7.05 | $7.05 | 9,322,930 |
| 2021-06-28 | $7.00 | $7.09 | $6.85 | $6.97 | $6.97 | 12,803,410 |
| 2021-06-25 | $7.02 | $7.13 | $7.00 | $7.06 | $7.06 | 9,703,780 |
| 2021-06-24 | $7.26 | $7.29 | $7.01 | $7.09 | $7.09 | 13,219,400 |
| 2021-06-23 | $7.30 | $7.34 | $7.21 | $7.30 | $7.30 | 8,345,430 |
| 2021-06-22 | $7.31 | $7.42 | $7.20 | $7.26 | $7.26 | 12,429,370 |
| 2021-06-21 | $7.39 | $7.44 | $7.28 | $7.31 | $7.31 | 10,182,770 |
| 2021-06-18 | $7.37 | $7.43 | $7.27 | $7.40 | $7.40 | 11,283,600 |
| 2021-06-17 | $7.21 | $7.46 | $7.17 | $7.46 | $7.46 | 10,855,680 |
| 2021-06-16 | $7.30 | $7.31 | $7.13 | $7.20 | $7.20 | 9,797,450 |
| 2021-06-15 | $7.37 | $7.47 | $7.19 | $7.26 | $7.26 | 12,352,600 |
| 2021-06-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-06-11 | $7.43 | $7.65 | $7.31 | $7.40 | $7.40 | 12,518,400 |
| 2021-06-10 | $7.63 | $7.63 | $7.32 | $7.33 | $7.33 | 17,523,100 |
| 2021-06-09 | $7.50 | $7.81 | $7.47 | $7.65 | $7.65 | 18,308,070 |
| 2021-06-08 | $7.59 | $7.98 | $7.40 | $7.65 | $7.65 | 29,718,190 |
| 2021-06-07 | $7.24 | $7.61 | $7.21 | $7.61 | $7.61 | 18,322,980 |
| 2021-06-04 | $7.22 | $7.45 | $7.15 | $7.25 | $7.25 | 22,538,000 |
| 2021-06-03 | $6.98 | $7.22 | $6.91 | $7.22 | $7.22 | 17,460,290 |
| 2021-06-02 | $6.62 | $7.00 | $6.60 | $6.88 | $6.88 | 17,139,170 |
| 2021-06-01 | $6.74 | $6.75 | $6.44 | $6.68 | $6.68 | 21,388,270 |
| 2021-05-31 | $6.95 | $6.97 | $6.77 | $6.78 | $6.78 | 16,020,100 |
| 2021-05-28 | $6.88 | $7.07 | $6.82 | $6.92 | $6.92 | 13,972,200 |
| 2021-05-27 | $7.08 | $7.09 | $6.89 | $6.91 | $6.91 | 18,500,290 |
| 2021-05-26 | $7.05 | $7.22 | $7.01 | $7.07 | $7.07 | 16,164,600 |
| 2021-05-25 | $7.01 | $7.23 | $6.78 | $7.12 | $7.12 | 23,889,530 |
| 2021-05-24 | $7.41 | $7.44 | $6.92 | $6.94 | $6.94 | 37,292,280 |
| 2021-05-21 | $6.98 | $7.09 | $6.90 | $7.09 | $7.09 | 7,328,330 |
| 2021-05-20 | $6.40 | $6.75 | $6.36 | $6.75 | $6.75 | 19,429,700 |
| 2021-05-19 | $6.16 | $6.43 | $6.12 | $6.43 | $6.43 | 23,652,060 |
| 2021-05-18 | $5.97 | $6.40 | $5.97 | $6.12 | $6.12 | 30,905,430 |
| 2021-05-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 2,116,500 |
| 2021-05-14 | $6.91 | $6.96 | $6.60 | $6.60 | $6.60 | 28,002,070 |
| 2021-05-13 | $7.18 | $7.27 | $6.93 | $6.95 | $6.95 | 22,222,970 |
| 2021-05-12 | $7.19 | $7.39 | $7.16 | $7.29 | $7.29 | 12,471,930 |
| 2021-05-11 | $7.40 | $7.48 | $7.14 | $7.18 | $7.18 | 24,671,880 |
| 2021-05-10 | $7.14 | $7.51 | $7.13 | $7.51 | $7.51 | 43,060,190 |
| 2021-05-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 9,293,100 |
| 2021-05-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 724,300 |
| 2021-05-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2021-05-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2021-04-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 520,600 |
| 2021-04-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-04-28 | $8.56 | $8.56 | $8.29 | $8.35 | $8.35 | 17,933,410 |
| 2021-04-27 | $8.60 | $8.69 | $8.40 | $8.66 | $8.66 | 16,011,030 |
| 2021-04-26 | $8.50 | $8.75 | $8.49 | $8.56 | $8.56 | 15,774,700 |
| 2021-04-23 | $8.60 | $8.63 | $8.40 | $8.49 | $8.49 | 10,730,610 |
| 2021-04-22 | $8.48 | $8.88 | $8.48 | $8.62 | $8.62 | 15,198,470 |
| 2021-04-21 | $8.53 | $8.56 | $8.42 | $8.52 | $8.52 | 9,382,270 |
| 2021-04-20 | $8.71 | $8.76 | $8.57 | $8.60 | $8.60 | 11,549,460 |
| 2021-04-19 | $8.53 | $8.79 | $8.48 | $8.75 | $8.75 | 15,480,940 |
| 2021-04-16 | $8.66 | $8.76 | $8.53 | $8.61 | $8.61 | 13,399,660 |
| 2021-04-15 | $8.44 | $8.65 | $8.34 | $8.62 | $8.62 | 10,526,150 |
| 2021-04-14 | $8.35 | $8.45 | $8.29 | $8.44 | $8.44 | 6,961,090 |
| 2021-04-13 | $8.50 | $8.55 | $8.33 | $8.35 | $8.35 | 8,908,530 |
| 2021-04-12 | $8.79 | $8.92 | $8.50 | $8.57 | $8.57 | 16,183,700 |
| 2021-04-09 | $8.70 | $8.85 | $8.63 | $8.76 | $8.76 | 15,175,850 |
| 2021-04-08 | $8.58 | $8.92 | $8.55 | $8.70 | $8.70 | 25,889,660 |
| 2021-04-07 | $8.40 | $8.64 | $8.33 | $8.58 | $8.58 | 14,537,180 |
| 2021-04-06 | $8.38 | $8.52 | $8.34 | $8.44 | $8.44 | 13,476,500 |
| 2021-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-04-02 | $8.33 | $8.47 | $8.23 | $8.36 | $8.36 | 10,873,800 |
| 2021-04-01 | $8.32 | $8.37 | $8.21 | $8.34 | $8.34 | 9,226,640 |
| 2021-03-31 | $8.34 | $8.39 | $8.18 | $8.31 | $8.31 | 12,409,920 |
| 2021-03-30 | $8.30 | $8.48 | $8.16 | $8.43 | $8.43 | 19,381,590 |
| 2021-03-29 | $8.42 | $8.47 | $8.25 | $8.28 | $8.28 | 14,693,020 |
| 2021-03-26 | $8.32 | $8.48 | $8.27 | $8.41 | $8.41 | 15,354,100 |
| 2021-03-25 | $8.34 | $8.48 | $8.22 | $8.31 | $8.31 | 14,750,870 |
| 2021-03-24 | $8.40 | $8.54 | $8.27 | $8.34 | $8.34 | 16,430,200 |
| 2021-03-23 | $9.07 | $9.09 | $8.41 | $8.51 | $8.51 | 26,627,570 |
| 2021-03-22 | $8.88 | $9.26 | $8.88 | $9.00 | $9.00 | 21,071,890 |
| 2021-03-19 | $9.06 | $9.24 | $8.93 | $8.95 | $8.95 | 19,693,620 |
| 2021-03-18 | $9.39 | $9.51 | $9.15 | $9.18 | $9.18 | 19,484,830 |
| 2021-03-17 | $9.33 | $9.42 | $9.08 | $9.36 | $9.36 | 12,930,930 |
| 2021-03-16 | $9.58 | $9.60 | $9.16 | $9.40 | $9.40 | 21,899,430 |
| 2021-03-15 | $9.29 | $9.88 | $9.19 | $9.57 | $9.57 | 29,531,650 |
| 2021-03-12 | $9.23 | $9.42 | $9.08 | $9.24 | $9.24 | 23,479,940 |
| 2021-03-11 | $8.84 | $9.59 | $8.78 | $9.46 | $9.46 | 30,766,080 |
| 2021-03-10 | $9.23 | $9.25 | $8.76 | $8.84 | $8.84 | 25,433,910 |
| 2021-03-09 | $9.67 | $9.67 | $9.01 | $9.12 | $9.12 | 38,687,940 |
| 2021-03-08 | $10.62 | $10.95 | $9.68 | $9.70 | $9.70 | 55,968,420 |
| 2021-03-05 | $11.06 | $11.27 | $10.30 | $10.75 | $10.75 | 52,408,590 |
| 2021-03-04 | $10.41 | $11.19 | $10.33 | $10.81 | $10.81 | 61,715,320 |
| 2021-03-03 | $9.82 | $10.56 | $9.68 | $10.40 | $10.40 | 46,569,040 |
| 2021-03-02 | $10.04 | $10.06 | $9.46 | $9.65 | $9.65 | 36,324,730 |
| 2021-03-01 | $9.95 | $10.22 | $9.74 | $10.20 | $10.20 | 32,595,680 |
| 2021-02-26 | $9.68 | $10.22 | $9.68 | $9.95 | $9.95 | 27,216,860 |
| 2021-02-25 | $10.60 | $10.68 | $9.81 | $10.16 | $10.16 | 39,369,300 |
| 2021-02-24 | $9.68 | $10.66 | $9.58 | $10.16 | $10.16 | 53,566,460 |
| 2021-02-23 | $9.39 | $10.06 | $9.36 | $9.69 | $9.69 | 39,534,580 |
| 2021-02-22 | $9.74 | $10.31 | $9.68 | $9.79 | $9.79 | 62,709,550 |
| 2021-02-19 | $8.73 | $9.58 | $8.61 | $9.37 | $9.37 | 44,503,970 |
| 2021-02-18 | $8.30 | $8.73 | $8.29 | $8.73 | $8.73 | 31,123,210 |
| 2021-02-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-02-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-02-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-02-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-02-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-02-10 | $8.01 | $8.02 | $7.80 | $7.94 | $7.94 | 8,282,000 |
| 2021-02-09 | $7.70 | $8.00 | $7.70 | $7.97 | $7.97 | 12,551,510 |
| 2021-02-08 | $7.60 | $7.81 | $7.50 | $7.66 | $7.66 | 8,726,870 |
| 2021-02-05 | $7.80 | $7.87 | $7.48 | $7.56 | $7.56 | 10,900,410 |
| 2021-02-04 | $8.09 | $8.11 | $7.62 | $7.80 | $7.80 | 19,732,530 |
| 2021-02-03 | $8.33 | $8.34 | $8.14 | $8.16 | $8.16 | 11,114,770 |
| 2021-02-02 | $8.58 | $8.69 | $8.41 | $8.46 | $8.46 | 12,126,170 |
| 2021-02-01 | $8.25 | $8.86 | $8.25 | $8.66 | $8.66 | 19,299,500 |
| 2021-01-29 | $8.63 | $8.69 | $8.03 | $8.20 | $8.20 | 18,346,600 |
| 2021-01-28 | $8.55 | $8.84 | $8.52 | $8.54 | $8.54 | 13,101,900 |
| 2021-01-27 | $8.80 | $8.96 | $8.60 | $8.72 | $8.72 | 13,328,480 |
| 2021-01-26 | $8.55 | $9.17 | $8.37 | $8.89 | $8.89 | 23,612,850 |
| 2021-01-25 | $8.49 | $8.83 | $8.25 | $8.57 | $8.57 | 19,133,580 |
| 2021-01-22 | $8.81 | $8.82 | $8.46 | $8.57 | $8.57 | 17,280,290 |
| 2021-01-21 | $8.72 | $9.17 | $8.65 | $8.90 | $8.90 | 26,011,170 |
| 2021-01-20 | $8.59 | $8.62 | $8.46 | $8.61 | $8.61 | 13,746,100 |
| 2021-01-19 | $8.56 | $8.62 | $8.46 | $8.54 | $8.54 | 11,845,130 |
| 2021-01-18 | $8.52 | $8.71 | $8.44 | $8.61 | $8.61 | 11,998,290 |
| 2021-01-15 | $8.44 | $8.74 | $8.41 | $8.52 | $8.52 | 14,203,870 |
| 2021-01-14 | $8.49 | $8.59 | $8.38 | $8.44 | $8.44 | 14,283,670 |
| 2021-01-13 | $8.84 | $8.97 | $8.49 | $8.57 | $8.57 | 18,901,980 |
| 2021-01-12 | $9.45 | $9.49 | $8.60 | $8.78 | $8.78 | 30,251,730 |
| 2021-01-11 | $10.00 | $10.16 | $9.34 | $9.42 | $9.42 | 25,090,370 |
| 2021-01-08 | $10.60 | $10.65 | $9.93 | $10.25 | $10.25 | 24,226,400 |
| 2021-01-07 | $10.51 | $11.02 | $10.22 | $10.80 | $10.80 | 30,812,860 |
| 2021-01-06 | $10.86 | $11.00 | $10.51 | $10.63 | $10.63 | 15,241,470 |
| 2021-01-05 | $10.97 | $11.05 | $10.56 | $10.86 | $10.86 | 22,388,300 |
| 2021-01-04 | $10.81 | $11.10 | $10.70 | $11.02 | $11.02 | 31,387,070 |
| 2021-01-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2020-12-31 | $11.21 | $11.35 | $10.75 | $10.87 | $10.87 | 40,993,310 |
| 2020-12-30 | $9.94 | $10.95 | $9.91 | $10.95 | $10.95 | 19,252,460 |
| 2020-12-29 | $10.59 | $10.71 | $9.93 | $9.95 | $9.95 | 24,949,290 |
| 2020-12-28 | $10.79 | $11.07 | $10.51 | $10.51 | $10.51 | 38,051,120 |
| 2020-12-25 | $9.50 | $10.51 | $9.50 | $10.51 | $10.51 | 25,012,010 |
| 2020-12-24 | $9.76 | $9.87 | $9.51 | $9.55 | $9.55 | 8,712,230 |
| 2020-12-23 | $9.66 | $10.15 | $9.66 | $9.76 | $9.76 | 13,153,480 |
| 2020-12-22 | $10.16 | $10.22 | $9.62 | $9.65 | $9.65 | 18,382,070 |
| 2020-12-21 | $10.06 | $10.39 | $10.06 | $10.32 | $10.32 | 15,194,810 |
| 2020-12-18 | $9.90 | $10.20 | $9.80 | $10.03 | $10.03 | 15,873,400 |
| 2020-12-17 | $9.25 | $9.89 | $9.25 | $9.88 | $9.88 | 16,414,010 |
| 2020-12-16 | $9.50 | $9.64 | $9.31 | $9.47 | $9.47 | 9,730,640 |
| 2020-12-15 | $9.49 | $9.51 | $9.31 | $9.44 | $9.44 | 6,357,300 |
| 2020-12-14 | $9.51 | $9.70 | $9.18 | $9.49 | $9.49 | 11,446,430 |
| 2020-12-11 | $9.76 | $10.15 | $9.51 | $9.65 | $9.65 | 17,495,940 |
| 2020-12-10 | $9.70 | $9.74 | $9.60 | $9.64 | $9.64 | 8,715,340 |
| 2020-12-09 | $10.04 | $10.12 | $9.79 | $9.79 | $9.79 | 13,017,100 |
| 2020-12-08 | $10.27 | $10.28 | $9.83 | $10.04 | $10.04 | 17,373,800 |
| 2020-12-07 | $10.47 | $10.47 | $10.16 | $10.19 | $10.19 | 10,948,460 |
| 2020-12-04 | $10.43 | $10.54 | $10.30 | $10.50 | $10.50 | 8,958,420 |
| 2020-12-03 | $10.55 | $10.57 | $10.22 | $10.44 | $10.44 | 13,229,560 |
| 2020-12-02 | $10.67 | $10.88 | $10.54 | $10.55 | $10.55 | 13,742,060 |
| 2020-12-01 | $10.40 | $10.64 | $10.16 | $10.51 | $10.51 | 13,048,870 |
| 2020-11-30 | $10.44 | $10.93 | $10.28 | $10.40 | $10.40 | 18,784,700 |
| 2020-11-27 | $10.70 | $10.76 | $10.47 | $10.71 | $10.71 | 10,005,480 |
| 2020-11-26 | $11.02 | $11.07 | $10.56 | $10.72 | $10.72 | 15,876,570 |
| 2020-11-25 | $11.92 | $12.03 | $10.95 | $11.00 | $11.00 | 30,105,760 |
| 2020-11-24 | $12.00 | $12.15 | $11.75 | $11.89 | $11.89 | 23,431,070 |
| 2020-11-23 | $12.05 | $12.87 | $11.85 | $12.35 | $12.35 | 33,546,770 |
| 2020-11-20 | $11.93 | $12.20 | $11.53 | $12.08 | $12.08 | 21,044,550 |
| 2020-11-19 | $12.35 | $12.36 | $11.73 | $11.93 | $11.93 | 21,334,720 |
| 2020-11-18 | $11.93 | $12.48 | $11.81 | $12.45 | $12.45 | 23,752,620 |
| 2020-11-17 | $11.94 | $12.33 | $11.80 | $11.98 | $11.98 | 22,043,780 |
| 2020-11-16 | $11.43 | $12.30 | $11.35 | $12.05 | $12.05 | 24,649,870 |
| 2020-11-13 | $11.33 | $11.50 | $11.19 | $11.31 | $11.31 | 11,159,550 |
| 2020-11-12 | $11.36 | $11.43 | $11.15 | $11.30 | $11.30 | 9,265,170 |
| 2020-11-11 | $11.14 | $11.67 | $11.10 | $11.36 | $11.36 | 17,937,180 |
| 2020-11-10 | $10.98 | $11.31 | $10.70 | $11.25 | $11.25 | 20,257,580 |
| 2020-11-09 | $11.56 | $11.65 | $11.25 | $11.42 | $11.42 | 28,840,340 |
| 2020-11-06 | $11.05 | $11.80 | $10.83 | $11.51 | $11.51 | 31,069,460 |
| 2020-11-05 | $10.41 | $11.09 | $10.41 | $10.82 | $10.82 | 24,339,580 |
| 2020-11-04 | $10.31 | $10.58 | $10.05 | $10.43 | $10.43 | 18,655,350 |
| 2020-11-03 | $9.65 | $10.35 | $9.56 | $10.25 | $10.25 | 22,581,900 |
| 2020-11-02 | $9.45 | $9.83 | $9.45 | $9.53 | $9.53 | 15,927,100 |
| 2020-10-30 | $9.89 | $9.94 | $9.38 | $9.38 | $9.38 | 15,182,240 |
| 2020-10-29 | $9.90 | $10.00 | $9.80 | $9.92 | $9.92 | 8,213,920 |
| 2020-10-28 | $10.12 | $10.26 | $9.98 | $10.12 | $10.12 | 6,611,600 |
| 2020-10-27 | $10.12 | $10.21 | $10.01 | $10.12 | $10.12 | 6,642,390 |
| 2020-10-26 | $10.05 | $10.45 | $9.80 | $10.25 | $10.25 | 13,763,220 |
| 2020-10-23 | $10.21 | $10.34 | $10.00 | $10.05 | $10.05 | 9,458,810 |
| 2020-10-22 | $10.23 | $10.28 | $10.06 | $10.17 | $10.17 | 8,388,900 |
| 2020-10-21 | $10.58 | $10.68 | $10.18 | $10.29 | $10.29 | 12,885,040 |
| 2020-10-20 | $10.50 | $10.50 | $10.18 | $10.43 | $10.43 | 10,094,330 |
| 2020-10-19 | $10.50 | $10.68 | $10.28 | $10.58 | $10.58 | 12,139,780 |
| 2020-10-16 | $10.62 | $10.70 | $10.37 | $10.50 | $10.50 | 8,390,990 |
| 2020-10-15 | $10.90 | $11.03 | $10.55 | $10.66 | $10.66 | 11,392,630 |
| 2020-10-14 | $11.18 | $11.18 | $10.80 | $10.90 | $10.90 | 13,518,380 |
| 2020-10-13 | $11.40 | $11.40 | $11.06 | $11.28 | $11.28 | 11,303,460 |
| 2020-10-12 | $11.05 | $11.59 | $10.97 | $11.45 | $11.45 | 18,967,540 |
| 2020-10-09 | $10.87 | $11.15 | $10.80 | $10.88 | $10.88 | 13,288,830 |
| 2020-10-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-10-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-10-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-10-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-10-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-10-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-09-30 | $11.08 | $11.10 | $10.65 | $10.78 | $10.78 | 12,209,580 |
| 2020-09-29 | $11.05 | $11.78 | $10.90 | $11.01 | $11.01 | 21,670,320 |
| 2020-09-28 | $11.45 | $11.85 | $10.85 | $10.89 | $10.89 | 15,376,710 |
| 2020-09-25 | $11.37 | $11.72 | $11.26 | $11.45 | $11.45 | 8,025,500 |
| 2020-09-24 | $11.66 | $11.68 | $11.21 | $11.35 | $11.35 | 11,341,390 |
| 2020-09-23 | $11.52 | $11.85 | $11.43 | $11.69 | $11.69 | 11,098,000 |
| 2020-09-22 | $12.42 | $12.51 | $11.56 | $11.63 | $11.63 | 20,077,700 |
| 2020-09-21 | $12.01 | $13.06 | $11.95 | $12.39 | $12.39 | 26,869,090 |
| 2020-09-18 | $11.48 | $12.09 | $11.45 | $11.94 | $11.94 | 14,080,690 |
| 2020-09-17 | $11.77 | $11.77 | $11.29 | $11.52 | $11.52 | 10,805,750 |
| 2020-09-16 | $11.79 | $11.90 | $11.50 | $11.65 | $11.65 | 9,034,550 |
| 2020-09-15 | $11.96 | $12.15 | $11.62 | $11.90 | $11.90 | 12,484,090 |
| 2020-09-14 | $11.67 | $12.40 | $11.40 | $11.94 | $11.94 | 19,136,640 |
| 2020-09-11 | $11.20 | $11.63 | $11.03 | $11.54 | $11.54 | 10,386,270 |
| 2020-09-10 | $12.10 | $12.19 | $10.92 | $11.35 | $11.35 | 16,467,180 |
| 2020-09-09 | $12.05 | $12.24 | $11.80 | $11.88 | $11.88 | 9,352,120 |
| 2020-09-08 | $12.22 | $12.45 | $11.92 | $12.31 | $12.31 | 10,819,040 |
| 2020-09-07 | $12.60 | $12.75 | $12.16 | $12.18 | $12.18 | 11,952,500 |
| 2020-09-04 | $12.40 | $13.18 | $12.40 | $12.69 | $12.69 | 12,128,290 |
| 2020-09-03 | $13.24 | $13.33 | $12.89 | $12.99 | $12.99 | 12,997,240 |
| 2020-09-02 | $13.72 | $13.73 | $13.19 | $13.42 | $13.42 | 16,921,070 |
| 2020-09-01 | $13.80 | $14.03 | $13.49 | $13.74 | $13.74 | 29,949,500 |
| 2020-08-31 | $12.68 | $13.72 | $12.68 | $13.72 | $13.72 | 33,871,400 |
| 2020-08-28 | $12.21 | $12.60 | $12.12 | $12.47 | $12.47 | 9,741,980 |
| 2020-08-27 | $12.22 | $12.49 | $11.81 | $12.33 | $12.33 | 12,618,510 |
| 2020-08-26 | $12.36 | $12.50 | $11.82 | $11.89 | $11.89 | 15,531,020 |
| 2020-08-25 | $12.79 | $12.86 | $12.38 | $12.43 | $12.43 | 11,588,610 |
| 2020-08-24 | $12.89 | $12.99 | $12.25 | $12.76 | $12.76 | 16,314,840 |
| 2020-08-21 | $13.26 | $13.43 | $12.65 | $12.81 | $12.81 | 21,454,630 |
| 2020-08-20 | $13.13 | $13.93 | $12.92 | $13.25 | $13.25 | 16,553,030 |
| 2020-08-19 | $14.50 | $14.80 | $13.58 | $13.67 | $13.67 | 24,197,060 |
| 2020-08-18 | $14.41 | $14.68 | $14.17 | $14.41 | $14.41 | 22,367,380 |
| 2020-08-17 | $13.58 | $14.25 | $13.40 | $14.20 | $14.20 | 21,519,830 |
| 2020-08-14 | $13.88 | $13.98 | $13.05 | $13.53 | $13.53 | 13,048,430 |
| 2020-08-13 | $13.22 | $13.91 | $13.16 | $13.63 | $13.63 | 20,505,900 |
| 2020-08-12 | $13.22 | $13.47 | $12.70 | $13.20 | $13.20 | 27,762,560 |
| 2020-08-11 | $14.40 | $14.88 | $13.84 | $13.94 | $13.94 | 29,484,480 |
| 2020-08-10 | $15.20 | $15.44 | $14.29 | $14.60 | $14.60 | 40,246,110 |
| 2020-08-07 | $17.30 | $17.45 | $15.60 | $15.88 | $15.88 | 42,223,760 |
| 2020-08-06 | $16.00 | $18.18 | $15.90 | $17.17 | $17.17 | 49,479,320 |
| 2020-08-05 | $15.90 | $16.86 | $15.33 | $16.60 | $16.60 | 44,037,400 |
| 2020-08-04 | $16.83 | $17.25 | $15.03 | $15.33 | $15.33 | 46,650,540 |
| 2020-08-03 | $15.39 | $16.34 | $15.00 | $16.34 | $16.34 | 47,009,500 |
| 2020-07-31 | $13.20 | $14.85 | $13.12 | $14.85 | $14.85 | 45,405,370 |
| 2020-07-30 | $13.44 | $14.22 | $13.30 | $13.50 | $13.50 | 33,381,430 |
| 2020-07-29 | $13.02 | $13.80 | $12.64 | $13.67 | $13.67 | 36,215,090 |
| 2020-07-28 | $14.84 | $14.84 | $13.05 | $13.35 | $13.35 | 50,132,050 |
| 2020-07-27 | $12.59 | $13.49 | $12.59 | $13.49 | $13.49 | 13,403,910 |
| 2020-07-24 | $13.00 | $13.44 | $11.63 | $12.26 | $12.26 | 28,141,920 |
| 2020-07-23 | $12.32 | $13.32 | $12.32 | $12.91 | $12.91 | 27,823,070 |
| 2020-07-22 | $13.30 | $13.30 | $12.28 | $12.50 | $12.50 | 25,278,690 |
| 2020-07-21 | $12.62 | $12.99 | $12.00 | $12.27 | $12.27 | 18,756,070 |
| 2020-07-20 | $11.96 | $12.70 | $11.80 | $12.61 | $12.61 | 24,718,490 |
| 2020-07-17 | $11.99 | $12.22 | $11.40 | $11.67 | $11.67 | 23,503,640 |
| 2020-07-16 | $12.80 | $13.25 | $11.66 | $11.98 | $11.98 | 35,432,080 |
| 2020-07-15 | $14.40 | $14.58 | $12.96 | $12.96 | $12.96 | 46,046,900 |
| 2020-07-14 | $13.82 | $15.25 | $13.50 | $14.40 | $14.40 | 37,216,470 |
| 2020-07-13 | $13.99 | $14.66 | $12.75 | $14.00 | $14.00 | 40,765,100 |
| 2020-07-10 | $14.00 | $14.72 | $13.39 | $14.00 | $14.00 | 49,493,590 |
| 2020-07-09 | $12.00 | $13.38 | $11.91 | $13.38 | $13.38 | 23,406,510 |
| 2020-07-08 | $11.98 | $12.35 | $10.88 | $12.16 | $12.16 | 53,408,380 |
| 2020-07-07 | $11.19 | $11.23 | $11.00 | $11.23 | $11.23 | 15,140,280 |
| 2020-07-06 | $9.50 | $10.21 | $9.48 | $10.21 | $10.21 | 24,280,920 |
| 2020-07-03 | $8.85 | $9.66 | $8.72 | $9.28 | $9.28 | 40,382,730 |
| 2020-07-02 | $7.94 | $8.78 | $7.92 | $8.78 | $8.78 | 32,639,980 |
| 2020-07-01 | $7.81 | $8.02 | $7.78 | $7.98 | $7.98 | 8,005,800 |
| 2020-06-30 | $7.62 | $7.88 | $7.58 | $7.80 | $7.80 | 7,240,910 |
| 2020-06-29 | $7.70 | $7.73 | $7.58 | $7.62 | $7.62 | 4,260,560 |
| 2020-06-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2020-06-25 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2020-06-24 | $7.66 | $7.71 | $7.57 | $7.58 | $7.58 | 3,837,660 |
| 2020-06-23 | $7.81 | $7.82 | $7.61 | $7.65 | $7.65 | 4,360,860 |
| 2020-06-22 | $7.78 | $7.83 | $7.71 | $7.75 | $7.75 | 3,800,540 |
| 2020-06-19 | $7.70 | $7.75 | $7.67 | $7.73 | $7.73 | 3,329,100 |
| 2020-06-18 | $7.60 | $7.81 | $7.59 | $7.72 | $7.72 | 6,320,330 |
| 2020-06-17 | $7.62 | $7.66 | $7.57 | $7.63 | $7.63 | 2,993,040 |
| 2020-06-16 | $7.55 | $7.65 | $7.55 | $7.62 | $7.62 | 4,017,510 |
| 2020-06-15 | $7.65 | $7.66 | $7.50 | $7.55 | $7.55 | 4,355,020 |
| 2020-06-12 | $7.57 | $7.69 | $7.51 | $7.66 | $7.66 | 2,834,700 |
| 2020-06-11 | $7.70 | $7.77 | $7.64 | $7.66 | $7.66 | 3,205,560 |
| 2020-06-10 | $7.84 | $7.84 | $7.68 | $7.71 | $7.71 | 3,076,500 |
| 2020-06-09 | $7.82 | $7.82 | $7.75 | $7.80 | $7.80 | 2,658,600 |
| 2020-06-08 | $7.70 | $7.89 | $7.68 | $7.80 | $7.80 | 5,427,400 |
| 2020-06-05 | $7.72 | $7.76 | $7.64 | $7.67 | $7.67 | 3,111,190 |
| 2020-06-04 | $7.77 | $7.83 | $7.71 | $7.72 | $7.72 | 4,460,200 |
| 2020-06-03 | $7.77 | $7.82 | $7.74 | $7.78 | $7.78 | 4,579,500 |
| 2020-06-02 | $7.80 | $7.83 | $7.72 | $7.79 | $7.79 | 4,694,420 |
| 2020-06-01 | $7.66 | $7.82 | $7.66 | $7.78 | $7.78 | 4,029,330 |
| 2020-05-29 | $7.61 | $7.69 | $7.60 | $7.63 | $7.63 | 3,939,960 |
| 2020-05-28 | $7.62 | $7.73 | $7.56 | $7.64 | $7.64 | 5,400,360 |
| 2020-05-27 | $7.51 | $7.62 | $7.49 | $7.60 | $7.60 | 3,919,030 |
| 2020-05-26 | $7.49 | $7.57 | $7.47 | $7.55 | $7.55 | 5,537,900 |
| 2020-05-25 | $7.62 | $7.64 | $7.45 | $7.45 | $7.45 | 4,911,200 |
| 2020-05-22 | $7.59 | $7.66 | $7.54 | $7.63 | $7.63 | 4,029,100 |
| 2020-05-21 | $7.78 | $7.82 | $7.59 | $7.60 | $7.60 | 7,742,110 |
| 2020-05-20 | $8.03 | $8.07 | $7.76 | $7.77 | $7.77 | 8,062,540 |
| 2020-05-19 | $8.10 | $8.19 | $7.96 | $8.00 | $8.00 | 9,523,910 |
| 2020-05-18 | $8.06 | $8.34 | $8.00 | $8.27 | $8.27 | 11,907,620 |
| 2020-05-15 | $8.02 | $8.09 | $7.93 | $7.95 | $7.95 | 3,891,370 |
| 2020-05-14 | $8.07 | $8.10 | $7.95 | $7.99 | $7.99 | 2,399,400 |
| 2020-05-13 | $8.06 | $8.12 | $7.97 | $8.07 | $8.07 | 2,470,550 |
| 2020-05-12 | $7.87 | $8.18 | $7.85 | $8.12 | $8.12 | 5,961,070 |
| 2020-05-11 | $7.95 | $8.04 | $7.89 | $7.94 | $7.94 | 3,520,810 |
| 2020-05-08 | $7.91 | $7.99 | $7.84 | $7.93 | $7.93 | 5,181,670 |
| 2020-05-07 | $7.94 | $7.94 | $7.79 | $7.81 | $7.81 | 5,588,050 |
| 2020-05-06 | $7.74 | $7.94 | $7.71 | $7.94 | $7.94 | 2,738,230 |
| 2020-05-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-05-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-05-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2020-04-30 | $7.69 | $7.87 | $7.68 | $7.82 | $7.82 | 3,119,450 |
| 2020-04-29 | $7.66 | $7.80 | $7.62 | $7.65 | $7.65 | 3,256,310 |
| 2020-04-28 | $8.00 | $8.05 | $7.56 | $7.71 | $7.71 | 4,664,850 |
| 2020-04-27 | $8.10 | $8.10 | $7.93 | $8.02 | $8.02 | 3,961,430 |
| 2020-04-24 | $8.16 | $8.28 | $8.11 | $8.11 | $8.11 | 4,381,100 |
| 2020-04-23 | $8.15 | $8.34 | $8.11 | $8.19 | $8.19 | 6,087,030 |
| 2020-04-22 | $8.05 | $8.10 | $8.02 | $8.07 | $8.07 | 3,511,440 |
| 2020-04-21 | $8.13 | $8.13 | $8.01 | $8.12 | $8.12 | 3,716,800 |
| 2020-04-20 | $8.14 | $8.17 | $7.95 | $8.14 | $8.14 | 4,116,970 |
| 2020-04-17 | $8.44 | $8.44 | $8.11 | $8.16 | $8.16 | 8,911,460 |
| 2020-04-16 | $8.37 | $8.52 | $8.28 | $8.47 | $8.47 | 6,454,290 |
| 2020-04-15 | $8.63 | $8.70 | $8.40 | $8.40 | $8.40 | 8,364,490 |
| 2020-04-14 | $8.33 | $8.97 | $8.28 | $8.58 | $8.58 | 12,695,610 |
| 2020-04-13 | $8.30 | $8.45 | $8.19 | $8.23 | $8.23 | 4,456,500 |
| 2020-04-10 | $8.58 | $8.63 | $8.33 | $8.34 | $8.34 | 6,467,870 |
| 2020-04-09 | $8.60 | $8.61 | $8.41 | $8.44 | $8.44 | 6,127,260 |
| 2020-04-08 | $8.25 | $8.57 | $8.24 | $8.50 | $8.50 | 9,417,840 |
| 2020-04-07 | $8.23 | $8.40 | $8.12 | $8.33 | $8.33 | 8,674,330 |
| 2020-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-04-03 | $7.97 | $8.12 | $7.92 | $7.98 | $7.98 | 6,455,030 |
| 2020-04-02 | $7.90 | $7.98 | $7.85 | $7.97 | $7.97 | 4,842,440 |
| 2020-04-01 | $7.82 | $8.09 | $7.71 | $8.01 | $8.01 | 5,988,800 |
| 2020-03-31 | $8.08 | $8.10 | $7.85 | $7.87 | $7.87 | 4,916,910 |
| 2020-03-30 | $8.20 | $8.20 | $7.96 | $7.98 | $7.98 | 7,104,210 |
| 2020-03-27 | $8.52 | $8.65 | $8.30 | $8.39 | $8.39 | 7,786,150 |
| 2020-03-26 | $8.24 | $8.57 | $8.24 | $8.40 | $8.40 | 9,204,710 |
| 2020-03-25 | $8.41 | $9.08 | $8.30 | $8.57 | $8.57 | 13,534,620 |
| 2020-03-24 | $8.08 | $8.29 | $7.99 | $8.25 | $8.25 | 12,263,930 |
| 2020-03-23 | $7.83 | $7.96 | $7.71 | $7.71 | $7.71 | 4,302,290 |
| 2020-03-20 | $7.84 | $8.14 | $7.73 | $8.03 | $8.03 | 6,314,600 |
| 2020-03-19 | $7.70 | $7.85 | $7.50 | $7.83 | $7.83 | 5,377,950 |
| 2020-03-18 | $7.78 | $8.04 | $7.72 | $7.75 | $7.75 | 8,276,210 |
| 2020-03-17 | $7.80 | $7.92 | $7.40 | $7.68 | $7.68 | 7,297,330 |
| 2020-03-16 | $8.21 | $8.35 | $7.79 | $7.80 | $7.80 | 10,128,760 |
| 2020-03-13 | $7.79 | $8.31 | $7.79 | $8.18 | $8.18 | 11,683,400 |
| 2020-03-12 | $8.85 | $8.98 | $8.46 | $8.56 | $8.56 | 14,236,120 |
| 2020-03-11 | $8.76 | $9.28 | $8.57 | $9.08 | $9.08 | 20,301,430 |
| 2020-03-10 | $8.71 | $8.95 | $8.49 | $8.85 | $8.85 | 17,875,730 |
| 2020-03-09 | $9.17 | $9.75 | $8.96 | $9.00 | $9.00 | 33,270,560 |
| 2020-03-06 | $8.39 | $9.17 | $8.26 | $9.17 | $9.17 | 25,854,310 |
| 2020-03-05 | $8.15 | $8.36 | $8.14 | $8.34 | $8.34 | 9,342,860 |
| 2020-03-04 | $8.04 | $8.30 | $8.00 | $8.16 | $8.16 | 8,190,180 |
| 2020-03-03 | $8.11 | $8.15 | $7.89 | $8.02 | $8.02 | 5,950,440 |
| 2020-03-02 | $7.74 | $8.06 | $7.74 | $8.05 | $8.05 | 6,721,340 |
| 2020-02-28 | $7.88 | $7.94 | $7.63 | $7.76 | $7.76 | 7,304,070 |
| 2020-02-27 | $8.16 | $8.20 | $8.05 | $8.09 | $8.09 | 4,157,030 |
| 2020-02-26 | $8.14 | $8.35 | $8.10 | $8.14 | $8.14 | 6,036,380 |
| 2020-02-25 | $8.38 | $8.38 | $8.18 | $8.26 | $8.26 | 9,716,560 |
| 2020-02-24 | $8.52 | $8.63 | $8.37 | $8.45 | $8.45 | 9,651,040 |
| 2020-02-21 | $8.27 | $8.55 | $8.22 | $8.44 | $8.44 | 9,875,570 |
| 2020-02-20 | $8.20 | $8.26 | $8.09 | $8.26 | $8.26 | 8,445,910 |
| 2020-02-19 | $8.35 | $8.45 | $8.21 | $8.21 | $8.21 | 8,200,300 |
| 2020-02-18 | $8.31 | $8.40 | $8.26 | $8.34 | $8.34 | 6,762,130 |
| 2020-02-17 | $8.12 | $8.36 | $8.10 | $8.30 | $8.30 | 4,816,950 |
| 2020-02-14 | $8.04 | $8.31 | $8.00 | $8.14 | $8.14 | 5,837,770 |
| 2020-02-13 | $8.05 | $8.14 | $7.97 | $8.05 | $8.05 | 4,806,380 |
| 2020-02-12 | $7.94 | $8.07 | $7.87 | $8.06 | $8.06 | 5,355,640 |
| 2020-02-11 | $7.96 | $8.07 | $7.88 | $7.92 | $7.92 | 3,447,140 |
| 2020-02-10 | $7.75 | $7.95 | $7.68 | $7.95 | $7.95 | 4,500,480 |
| 2020-02-07 | $7.73 | $7.89 | $7.70 | $7.79 | $7.79 | 3,641,820 |
| 2020-02-06 | $7.77 | $7.82 | $7.65 | $7.78 | $7.78 | 4,623,940 |
| 2020-02-05 | $7.63 | $7.87 | $7.63 | $7.77 | $7.77 | 3,886,580 |
| 2020-02-04 | $7.42 | $7.75 | $7.39 | $7.64 | $7.64 | 4,296,000 |
| 2020-02-03 | $7.63 | $7.66 | $7.63 | $7.63 | $7.63 | 2,160,600 |
| 2020-01-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2020-01-23 | $8.76 | $8.76 | $8.38 | $8.48 | $8.48 | 3,699,520 |
| 2020-01-22 | $8.82 | $8.82 | $8.63 | $8.75 | $8.75 | 3,622,440 |
| 2020-01-21 | $9.07 | $9.08 | $8.80 | $8.83 | $8.83 | 3,681,500 |
| 2020-01-20 | $9.00 | $9.08 | $8.92 | $9.07 | $9.07 | 2,373,590 |
| 2020-01-17 | $9.08 | $9.11 | $8.96 | $8.98 | $8.98 | 3,512,780 |
| 2020-01-16 | $9.15 | $9.18 | $9.02 | $9.04 | $9.04 | 3,582,130 |
| 2020-01-15 | $9.33 | $9.33 | $9.09 | $9.12 | $9.12 | 5,310,990 |
| 2020-01-14 | $9.34 | $9.45 | $9.29 | $9.33 | $9.33 | 4,653,790 |
| 2020-01-13 | $9.30 | $9.37 | $9.22 | $9.31 | $9.31 | 4,041,100 |
| 2020-01-10 | $9.47 | $9.49 | $9.33 | $9.36 | $9.36 | 5,542,390 |
| 2020-01-09 | $9.31 | $9.45 | $9.29 | $9.38 | $9.38 | 10,759,890 |
| 2020-01-08 | $9.40 | $9.68 | $9.27 | $9.61 | $9.61 | 17,070,390 |
| 2020-01-07 | $9.36 | $9.38 | $9.26 | $9.31 | $9.31 | 7,832,320 |
| 2020-01-06 | $9.23 | $9.65 | $9.19 | $9.47 | $9.47 | 14,177,660 |
| 2020-01-03 | $9.01 | $9.16 | $8.94 | $9.16 | $9.16 | 10,612,650 |
| 2020-01-02 | $9.18 | $9.27 | $9.14 | $9.20 | $9.20 | 6,860,310 |
| 2020-01-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2019-12-31 | $9.15 | $9.21 | $9.08 | $9.13 | $9.13 | 5,696,190 |
| 2019-12-30 | $9.14 | $9.23 | $9.04 | $9.18 | $9.18 | 7,064,800 |
| 2019-12-27 | $8.99 | $9.38 | $8.98 | $9.16 | $9.16 | 11,690,240 |
| 2019-12-26 | $8.91 | $9.04 | $8.83 | $8.99 | $8.99 | 6,249,940 |
| 2019-12-25 | $8.97 | $9.01 | $8.83 | $8.87 | $8.87 | 4,368,860 |
| 2019-12-24 | $8.75 | $9.00 | $8.66 | $8.95 | $8.95 | 7,279,920 |
| 2019-12-23 | $8.85 | $8.85 | $8.65 | $8.67 | $8.67 | 3,018,450 |
| 2019-12-20 | $8.94 | $9.07 | $8.82 | $8.82 | $8.82 | 3,331,080 |
| 2019-12-19 | $8.83 | $8.94 | $8.82 | $8.91 | $8.91 | 3,399,700 |
| 2019-12-18 | $8.89 | $8.91 | $8.83 | $8.85 | $8.85 | 3,954,940 |
| 2019-12-17 | $8.78 | $8.90 | $8.75 | $8.88 | $8.88 | 4,668,450 |
| 2019-12-16 | $8.59 | $8.79 | $8.58 | $8.77 | $8.77 | 3,471,540 |
| 2019-12-13 | $8.57 | $8.61 | $8.52 | $8.58 | $8.58 | 2,744,400 |
| 2019-12-12 | $8.68 | $8.72 | $8.53 | $8.53 | $8.53 | 3,529,990 |
| 2019-12-11 | $8.82 | $8.82 | $8.65 | $8.65 | $8.65 | 4,239,020 |
| 2019-12-10 | $8.78 | $8.95 | $8.76 | $8.83 | $8.83 | 3,448,140 |
| 2019-12-09 | $8.78 | $8.84 | $8.74 | $8.83 | $8.83 | 3,487,920 |
| 2019-12-06 | $8.89 | $8.91 | $8.78 | $8.84 | $8.84 | 3,561,870 |
| 2019-12-05 | $8.88 | $8.88 | $8.77 | $8.85 | $8.85 | 4,034,520 |
| 2019-12-04 | $8.62 | $8.98 | $8.55 | $8.89 | $8.89 | 8,629,720 |
| 2019-12-03 | $8.49 | $8.70 | $8.49 | $8.63 | $8.63 | 1,969,400 |
| 2019-12-02 | $8.70 | $8.70 | $8.51 | $8.58 | $8.58 | 2,230,850 |
| 2019-11-29 | $8.70 | $8.72 | $8.56 | $8.65 | $8.65 | 2,446,390 |
| 2019-11-28 | $8.93 | $9.20 | $8.55 | $8.78 | $8.78 | 6,452,150 |
| 2019-11-27 | $8.77 | $8.89 | $8.72 | $8.83 | $8.83 | 3,676,720 |
| 2019-11-26 | $8.71 | $8.87 | $8.68 | $8.77 | $8.77 | 5,193,620 |
| 2019-11-25 | $8.48 | $8.87 | $8.43 | $8.86 | $8.86 | 8,767,360 |
| 2019-11-22 | $8.58 | $8.66 | $8.40 | $8.51 | $8.51 | 4,120,970 |
| 2019-11-21 | $8.68 | $8.68 | $8.47 | $8.55 | $8.55 | 2,814,610 |
| 2019-11-20 | $8.67 | $8.77 | $8.59 | $8.65 | $8.65 | 4,477,380 |
| 2019-11-19 | $8.53 | $8.91 | $8.53 | $8.67 | $8.67 | 3,549,190 |
| 2019-11-18 | $8.49 | $8.61 | $8.36 | $8.53 | $8.53 | 2,921,000 |
| 2019-11-15 | $8.43 | $8.49 | $8.23 | $8.49 | $8.49 | 2,474,810 |
| 2019-11-14 | $8.55 | $8.55 | $8.37 | $8.44 | $8.44 | 2,616,400 |
| 2019-11-13 | $8.40 | $8.87 | $8.34 | $8.56 | $8.56 | 3,782,590 |
| 2019-11-12 | $8.43 | $8.45 | $8.25 | $8.41 | $8.41 | 2,136,000 |
| 2019-11-11 | $8.75 | $8.75 | $8.23 | $8.39 | $8.39 | 4,030,320 |
| 2019-11-08 | $8.79 | $8.82 | $8.70 | $8.80 | $8.80 | 2,308,700 |
| 2019-11-07 | $8.60 | $8.80 | $8.57 | $8.73 | $8.73 | 1,803,480 |
| 2019-11-06 | $8.88 | $8.88 | $8.60 | $8.63 | $8.63 | 2,390,690 |
| 2019-11-05 | $8.83 | $8.91 | $8.75 | $8.87 | $8.87 | 1,722,370 |
| 2019-11-04 | $8.86 | $9.06 | $8.84 | $8.84 | $8.84 | 2,009,700 |
| 2019-11-01 | $8.72 | $8.87 | $8.72 | $8.84 | $8.84 | 1,488,130 |
| 2019-10-31 | $8.86 | $8.90 | $8.69 | $8.72 | $8.72 | 1,778,860 |
| 2019-10-30 | $9.00 | $9.00 | $8.76 | $8.78 | $8.78 | 2,446,400 |
| 2019-10-29 | $9.15 | $9.16 | $8.96 | $8.99 | $8.99 | 2,000,600 |
| 2019-10-28 | $8.95 | $9.14 | $8.95 | $9.11 | $9.11 | 2,407,800 |
| 2019-10-25 | $8.94 | $9.02 | $8.88 | $8.98 | $8.98 | 2,291,700 |
| 2019-10-24 | $9.07 | $9.08 | $8.93 | $8.95 | $8.95 | 1,599,900 |
| 2019-10-23 | $9.11 | $9.16 | $9.04 | $9.07 | $9.07 | 1,662,000 |
| 2019-10-22 | $9.13 | $9.13 | $9.00 | $9.11 | $9.11 | 1,830,200 |
| 2019-10-21 | $9.09 | $9.16 | $8.78 | $9.14 | $9.14 | 3,531,200 |
| 2019-10-18 | $9.14 | $9.17 | $8.99 | $9.03 | $9.03 | 1,715,660 |
| 2019-10-17 | $9.06 | $9.12 | $9.03 | $9.09 | $9.09 | 1,207,160 |
| 2019-10-16 | $9.16 | $9.21 | $9.01 | $9.02 | $9.02 | 2,254,200 |
| 2019-10-15 | $9.31 | $9.31 | $9.07 | $9.16 | $9.16 | 2,698,350 |
| 2019-10-14 | $9.18 | $9.34 | $9.13 | $9.32 | $9.32 | 4,031,980 |
| 2019-10-11 | $9.18 | $9.19 | $9.04 | $9.13 | $9.13 | 1,866,050 |
| 2019-10-10 | $9.16 | $9.20 | $9.09 | $9.18 | $9.18 | 1,789,110 |
| 2019-10-09 | $8.98 | $9.17 | $8.96 | $9.15 | $9.15 | 2,691,900 |
| 2019-10-08 | $8.96 | $9.10 | $8.93 | $8.97 | $8.97 | 2,524,260 |
| 2019-10-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-10-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-10-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-10-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-10-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-09-30 | $9.28 | $9.30 | $8.97 | $8.98 | $8.98 | 4,871,150 |
| 2019-09-27 | $9.37 | $9.38 | $9.20 | $9.24 | $9.24 | 2,858,300 |
| 2019-09-26 | $9.63 | $9.68 | $9.18 | $9.36 | $9.36 | 5,057,560 |
| 2019-09-25 | $9.95 | $9.95 | $9.62 | $9.63 | $9.63 | 4,344,150 |
| 2019-09-24 | $9.85 | $9.98 | $9.81 | $9.89 | $9.89 | 3,037,280 |
| 2019-09-23 | $9.92 | $9.94 | $9.76 | $9.87 | $9.87 | 3,377,320 |
| 2019-09-20 | $10.03 | $10.04 | $9.72 | $9.96 | $9.96 | 7,393,200 |
| 2019-09-19 | $9.90 | $10.02 | $9.76 | $10.02 | $10.02 | 4,532,860 |
| 2019-09-18 | $10.01 | $10.01 | $9.83 | $9.90 | $9.90 | 3,059,450 |
| 2019-09-17 | $10.22 | $10.22 | $9.88 | $9.93 | $9.93 | 5,457,130 |
| 2019-09-16 | $10.34 | $10.38 | $10.18 | $10.23 | $10.23 | 5,033,460 |
| 2019-09-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2019-09-12 | $10.30 | $10.39 | $10.19 | $10.33 | $10.33 | 3,710,210 |
| 2019-09-11 | $10.40 | $10.48 | $10.27 | $10.27 | $10.27 | 6,490,120 |
| 2019-09-10 | $10.21 | $10.49 | $10.13 | $10.42 | $10.42 | 8,649,080 |
| 2019-09-09 | $10.13 | $10.26 | $10.00 | $10.21 | $10.21 | 8,655,510 |
| 2019-09-06 | $9.97 | $10.24 | $9.93 | $10.07 | $10.07 | 9,347,020 |
| 2019-09-05 | $9.86 | $10.26 | $9.76 | $10.04 | $10.04 | 13,797,010 |
| 2019-09-04 | $9.60 | $9.88 | $9.60 | $9.85 | $9.85 | 10,670,920 |
| 2019-09-03 | $9.62 | $9.63 | $9.50 | $9.54 | $9.54 | 2,701,370 |
| 2019-09-02 | $9.43 | $9.63 | $9.39 | $9.58 | $9.58 | 4,886,790 |
| 2019-08-30 | $9.71 | $9.71 | $9.38 | $9.38 | $9.38 | 7,059,640 |
| 2019-08-29 | $9.76 | $9.79 | $9.64 | $9.73 | $9.73 | 4,070,500 |
| 2019-08-28 | $9.75 | $9.82 | $9.67 | $9.78 | $9.78 | 5,210,400 |
| 2019-08-27 | $9.66 | $9.75 | $9.60 | $9.70 | $9.70 | 4,586,390 |
| 2019-08-26 | $9.79 | $9.79 | $9.61 | $9.66 | $9.66 | 4,092,290 |
| 2019-08-23 | $9.74 | $9.78 | $9.64 | $9.70 | $9.70 | 2,772,600 |
| 2019-08-22 | $9.69 | $9.84 | $9.61 | $9.73 | $9.73 | 3,241,550 |
| 2019-08-21 | $9.76 | $9.77 | $9.63 | $9.72 | $9.72 | 3,652,700 |
| 2019-08-20 | $9.55 | $9.87 | $9.52 | $9.80 | $9.80 | 8,300,200 |
| 2019-08-19 | $9.47 | $9.55 | $9.35 | $9.54 | $9.54 | 5,878,600 |
| 2019-08-16 | $9.47 | $9.57 | $9.41 | $9.47 | $9.47 | 4,070,680 |
| 2019-08-15 | $9.56 | $9.58 | $9.33 | $9.49 | $9.49 | 4,600,600 |
| 2019-08-14 | $9.60 | $9.60 | $9.46 | $9.56 | $9.56 | 6,461,500 |
| 2019-08-13 | $9.59 | $9.80 | $9.56 | $9.74 | $9.74 | 8,678,400 |
| 2019-08-12 | $9.64 | $9.68 | $9.42 | $9.56 | $9.56 | 4,615,300 |
| 2019-08-09 | $9.52 | $9.87 | $9.45 | $9.59 | $9.59 | 7,009,120 |
| 2019-08-08 | $9.79 | $9.80 | $9.46 | $9.61 | $9.61 | 6,676,550 |
| 2019-08-07 | $9.40 | $9.72 | $9.31 | $9.61 | $9.61 | 8,176,900 |
| 2019-08-06 | $9.98 | $10.10 | $9.16 | $9.44 | $9.44 | 11,012,700 |
| 2019-08-05 | $9.67 | $9.97 | $9.58 | $9.92 | $9.92 | 10,697,410 |
| 2019-08-02 | $9.65 | $9.88 | $9.48 | $9.69 | $9.69 | 6,286,400 |
| 2019-08-01 | $9.55 | $9.82 | $9.48 | $9.65 | $9.65 | 5,532,400 |
| 2019-07-31 | $9.28 | $9.77 | $9.20 | $9.70 | $9.70 | 9,106,630 |
| 2019-07-30 | $9.38 | $9.44 | $9.28 | $9.41 | $9.41 | 3,489,500 |
| 2019-07-29 | $9.43 | $9.47 | $9.33 | $9.33 | $9.33 | 2,999,600 |
| 2019-07-26 | $9.50 | $9.50 | $9.30 | $9.40 | $9.40 | 5,193,650 |
| 2019-07-25 | $9.60 | $9.69 | $9.45 | $9.53 | $9.53 | 4,422,800 |
| 2019-07-24 | $9.57 | $9.81 | $9.50 | $9.63 | $9.63 | 6,611,500 |
| 2019-07-23 | $9.48 | $9.75 | $8.98 | $9.69 | $9.69 | 11,443,710 |
| 2019-07-22 | $10.56 | $10.60 | $9.77 | $9.77 | $9.77 | 14,295,040 |
| 2019-07-19 | $11.36 | $11.38 | $10.86 | $10.86 | $10.86 | 11,850,960 |
| 2019-07-18 | $11.50 | $11.85 | $11.19 | $11.19 | $11.19 | 18,303,350 |
| 2019-07-17 | $11.11 | $11.33 | $11.11 | $11.22 | $11.22 | 9,325,070 |
| 2019-07-16 | $10.78 | $11.18 | $10.77 | $11.14 | $11.14 | 8,190,610 |
| 2019-07-15 | $10.80 | $10.91 | $10.55 | $10.83 | $10.83 | 6,043,440 |
| 2019-07-12 | $10.62 | $10.94 | $10.53 | $10.83 | $10.83 | 6,270,800 |
| 2019-07-11 | $10.73 | $10.85 | $10.57 | $10.77 | $10.77 | 6,743,980 |
| 2019-07-10 | $10.70 | $10.77 | $10.44 | $10.53 | $10.53 | 4,033,210 |
| 2019-07-09 | $10.66 | $10.86 | $10.50 | $10.73 | $10.73 | 5,175,590 |
| 2019-07-08 | $11.09 | $11.15 | $10.61 | $10.65 | $10.65 | 6,020,570 |
| 2019-07-05 | $11.02 | $11.25 | $10.91 | $11.20 | $11.20 | 5,973,500 |
| 2019-07-04 | $11.20 | $11.32 | $10.95 | $11.02 | $11.02 | 7,928,010 |
| 2019-07-03 | $11.48 | $11.54 | $11.19 | $11.26 | $11.26 | 9,587,100 |
| 2019-07-02 | $11.49 | $11.61 | $11.24 | $11.32 | $11.32 | 14,564,420 |
| 2019-07-01 | $11.52 | $11.67 | $11.16 | $11.60 | $11.60 | 20,705,010 |
| 2019-06-28 | $12.10 | $12.78 | $11.72 | $11.72 | $11.72 | 29,694,780 |
| 2019-06-27 | $11.59 | $12.12 | $11.42 | $12.08 | $12.08 | 20,355,030 |
| 2019-06-26 | $11.42 | $11.86 | $11.23 | $11.74 | $11.74 | 19,505,400 |
| 2019-06-25 | $11.25 | $11.62 | $11.02 | $11.61 | $11.61 | 22,089,220 |
| 2019-06-24 | $10.98 | $11.33 | $10.88 | $11.21 | $11.21 | 9,321,120 |
| 2019-06-21 | $10.89 | $11.25 | $10.76 | $10.98 | $10.98 | 12,368,640 |
| 2019-06-20 | $10.76 | $10.91 | $10.62 | $10.85 | $10.85 | 11,028,730 |
| 2019-06-19 | $10.76 | $10.88 | $10.60 | $10.70 | $10.70 | 10,592,100 |
| 2019-06-18 | $10.82 | $10.90 | $10.36 | $10.72 | $10.72 | 10,901,930 |
| 2019-06-17 | $10.90 | $11.30 | $10.68 | $10.83 | $10.83 | 12,024,920 |
| 2019-06-14 | $11.10 | $11.55 | $10.71 | $11.08 | $11.08 | 19,607,940 |
| 2019-06-13 | $10.68 | $11.70 | $10.50 | $11.15 | $11.15 | 24,237,290 |
| 2019-06-12 | $10.34 | $10.83 | $10.26 | $10.64 | $10.64 | 14,632,870 |
| 2019-06-11 | $9.85 | $10.33 | $9.76 | $10.18 | $10.18 | 8,314,000 |
| 2019-06-10 | $9.75 | $9.93 | $9.45 | $9.84 | $9.84 | 4,807,050 |
| 2019-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-06-06 | $9.88 | $10.04 | $9.53 | $9.76 | $9.76 | 4,882,530 |
| 2019-06-05 | $10.05 | $10.13 | $9.83 | $9.88 | $9.88 | 4,539,000 |
| 2019-06-04 | $10.22 | $10.28 | $9.82 | $9.97 | $9.97 | 5,081,820 |
| 2019-06-03 | $10.55 | $10.69 | $10.13 | $10.14 | $10.14 | 7,954,670 |
| 2019-05-31 | $10.72 | $10.97 | $10.28 | $10.69 | $10.69 | 14,679,830 |
| 2019-05-30 | $9.99 | $10.73 | $9.82 | $10.50 | $10.50 | 12,187,920 |
| 2019-05-29 | $9.75 | $10.45 | $9.70 | $10.09 | $10.00 | 7,999,010 |
| 2019-05-28 | $9.80 | $9.81 | $9.65 | $9.75 | $9.67 | 4,313,700 |
| 2019-05-27 | $9.67 | $9.90 | $9.52 | $9.81 | $9.73 | 4,135,680 |
| 2019-05-24 | $9.45 | $9.70 | $9.44 | $9.58 | $9.50 | 2,921,180 |
| 2019-05-23 | $9.82 | $9.82 | $9.44 | $9.60 | $9.52 | 3,553,900 |
| 2019-05-22 | $9.88 | $10.08 | $9.60 | $9.82 | $9.74 | 5,408,920 |
| 2019-05-21 | $9.36 | $9.87 | $9.25 | $9.84 | $9.76 | 5,978,310 |
| 2019-05-20 | $9.62 | $9.62 | $9.06 | $9.36 | $9.28 | 4,639,270 |
| 2019-05-17 | $10.04 | $10.08 | $9.43 | $9.65 | $9.57 | 5,910,490 |
| 2019-05-16 | $9.71 | $10.15 | $9.71 | $10.07 | $9.98 | 6,620,540 |
| 2019-05-15 | $9.70 | $9.81 | $9.65 | $9.77 | $9.69 | 3,330,230 |
| 2019-05-14 | $9.64 | $9.85 | $9.49 | $9.69 | $9.61 | 3,828,580 |
| 2019-05-13 | $9.87 | $9.97 | $9.61 | $9.74 | $9.66 | 3,502,690 |
| 2019-05-10 | $9.83 | $10.08 | $9.64 | $9.98 | $9.90 | 4,809,700 |
| 2019-05-09 | $9.76 | $10.02 | $9.72 | $9.83 | $9.75 | 3,322,980 |
| 2019-05-08 | $9.50 | $10.03 | $9.35 | $9.85 | $9.77 | 5,199,520 |
| 2019-05-07 | $9.47 | $9.78 | $9.44 | $9.65 | $9.57 | 5,255,540 |
| 2019-05-06 | $10.10 | $10.12 | $9.38 | $9.46 | $9.38 | 7,574,650 |
| 2019-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.33 | 0 |
| 2019-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.33 | 0 |
| 2019-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.33 | 0 |
| 2019-04-30 | $10.41 | $10.64 | $10.32 | $10.42 | $10.33 | 3,439,440 |
| 2019-04-29 | $10.88 | $10.97 | $10.35 | $10.40 | $10.31 | 4,923,230 |
| 2019-04-26 | $10.82 | $11.08 | $10.74 | $10.82 | $10.73 | 5,117,110 |
| 2019-04-25 | $11.57 | $11.61 | $10.83 | $10.90 | $10.81 | 6,954,720 |
| 2019-04-24 | $11.63 | $11.64 | $11.39 | $11.63 | $11.53 | 4,404,530 |
| 2019-04-23 | $11.58 | $11.76 | $11.46 | $11.51 | $11.41 | 6,009,450 |
| 2019-04-22 | $12.02 | $12.11 | $11.61 | $11.63 | $11.53 | 9,600,610 |
| 2019-04-19 | $12.35 | $12.44 | $12.07 | $12.28 | $12.18 | 6,456,860 |
| 2019-04-18 | $12.56 | $12.80 | $12.30 | $12.33 | $12.23 | 7,988,590 |
| 2019-04-17 | $12.70 | $12.92 | $12.51 | $12.58 | $12.47 | 12,943,690 |
| 2019-04-16 | $12.17 | $12.98 | $11.83 | $12.95 | $12.84 | 19,616,160 |
| 2019-04-15 | $12.23 | $12.60 | $12.04 | $12.36 | $12.25 | 14,689,230 |
| 2019-04-12 | $11.96 | $12.34 | $11.88 | $11.98 | $11.88 | 8,862,520 |
| 2019-04-11 | $12.21 | $12.38 | $11.79 | $11.81 | $11.71 | 8,051,330 |
| 2019-04-10 | $12.11 | $12.40 | $11.92 | $12.26 | $12.16 | 8,699,000 |
| 2019-04-09 | $12.30 | $12.36 | $12.02 | $12.17 | $12.07 | 8,621,820 |
| 2019-04-08 | $12.25 | $12.64 | $11.89 | $12.22 | $12.12 | 13,902,700 |
| 2019-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.07 | 0 |
| 2019-04-04 | $12.30 | $12.48 | $12.00 | $12.17 | $12.07 | 13,367,000 |
| 2019-04-03 | $11.82 | $12.38 | $11.68 | $12.20 | $12.10 | 17,069,030 |
| 2019-04-02 | $11.49 | $11.98 | $11.41 | $11.85 | $11.75 | 16,569,960 |
| 2019-04-01 | $10.86 | $11.75 | $10.86 | $11.51 | $11.41 | 13,327,960 |
| 2019-03-29 | $10.41 | $10.86 | $10.28 | $10.82 | $10.73 | 7,418,830 |
| 2019-03-28 | $10.65 | $10.77 | $10.36 | $10.38 | $10.29 | 4,550,230 |
| 2019-03-27 | $10.66 | $10.75 | $10.36 | $10.70 | $10.61 | 5,273,410 |
| 2019-03-26 | $10.95 | $11.08 | $10.50 | $10.58 | $10.49 | 7,683,760 |
| 2019-03-25 | $10.95 | $11.16 | $10.86 | $10.91 | $10.82 | 6,462,700 |
| 2019-03-22 | $11.41 | $11.41 | $10.93 | $11.16 | $11.07 | 9,400,790 |
| 2019-03-21 | $11.60 | $11.70 | $11.27 | $11.40 | $11.30 | 10,944,230 |
| 2019-03-20 | $11.30 | $11.68 | $11.12 | $11.45 | $11.35 | 12,157,700 |
| 2019-03-19 | $11.25 | $11.42 | $11.15 | $11.37 | $11.27 | 12,253,000 |
| 2019-03-18 | $10.89 | $11.23 | $10.82 | $11.22 | $11.12 | 11,190,010 |
| 2019-03-15 | $10.78 | $10.97 | $10.67 | $10.78 | $10.69 | 6,978,090 |
| 2019-03-14 | $10.60 | $11.14 | $10.60 | $10.76 | $10.67 | 7,680,900 |
| 2019-03-13 | $11.08 | $11.28 | $10.81 | $10.85 | $10.76 | 9,394,890 |
| 2019-03-12 | $11.22 | $11.35 | $10.80 | $11.09 | $11.00 | 10,969,890 |
| 2019-03-11 | $10.76 | $11.11 | $10.76 | $11.11 | $11.02 | 8,018,940 |
| 2019-03-08 | $11.31 | $11.45 | $10.75 | $10.75 | $10.66 | 15,764,210 |
| 2019-03-07 | $11.29 | $12.05 | $11.09 | $11.65 | $11.55 | 15,871,750 |
| 2019-03-06 | $11.15 | $11.95 | $11.13 | $11.37 | $11.27 | 17,059,260 |
| 2019-03-05 | $10.60 | $11.04 | $10.50 | $11.01 | $10.92 | 11,568,440 |
| 2019-03-04 | $10.53 | $11.07 | $10.53 | $10.74 | $10.65 | 15,172,880 |
| 2019-03-01 | $10.64 | $10.69 | $10.36 | $10.51 | $10.42 | 7,917,220 |
| 2019-02-28 | $10.52 | $10.67 | $10.36 | $10.59 | $10.50 | 9,323,450 |
| 2019-02-27 | $10.74 | $10.83 | $10.46 | $10.56 | $10.47 | 14,658,190 |
| 2019-02-26 | $10.61 | $11.28 | $10.40 | $10.84 | $10.75 | 25,940,350 |
| 2019-02-25 | $9.56 | $10.44 | $9.56 | $10.44 | $10.35 | 22,973,430 |
| 2019-02-22 | $9.33 | $9.49 | $9.22 | $9.49 | $9.41 | 8,832,190 |
| 2019-02-21 | $9.47 | $9.51 | $9.25 | $9.43 | $9.35 | 11,337,740 |
| 2019-02-20 | $9.22 | $9.65 | $9.14 | $9.41 | $9.33 | 14,286,470 |
| 2019-02-19 | $9.17 | $9.26 | $9.02 | $9.15 | $9.07 | 7,647,090 |
| 2019-02-18 | $8.86 | $9.15 | $8.85 | $9.15 | $9.07 | 7,111,880 |
| 2019-02-15 | $8.81 | $8.97 | $8.81 | $8.85 | $8.77 | 4,557,100 |
| 2019-02-14 | $8.86 | $8.91 | $8.77 | $8.86 | $8.78 | 4,624,100 |
| 2019-02-13 | $8.77 | $8.93 | $8.68 | $8.89 | $8.81 | 8,224,760 |
| 2019-02-12 | $8.75 | $8.79 | $8.67 | $8.77 | $8.70 | 3,853,380 |
| 2019-02-11 | $8.48 | $8.72 | $8.48 | $8.71 | $8.64 | 4,267,370 |
| 2019-02-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.37 | 0 |
| 2019-02-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.37 | 0 |
| 2019-02-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.37 | 0 |
| 2019-02-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.37 | 0 |
| 2019-02-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.37 | 0 |
| 2019-02-01 | $8.17 | $8.48 | $8.17 | $8.44 | $8.37 | 2,595,830 |
| 2019-01-31 | $8.37 | $8.45 | $8.03 | $8.14 | $8.07 | 3,899,440 |
| 2019-01-30 | $8.31 | $8.55 | $8.28 | $8.36 | $8.29 | 3,236,900 |
| 2019-01-29 | $8.52 | $8.52 | $8.14 | $8.30 | $8.23 | 4,156,950 |
| 2019-01-28 | $8.66 | $8.74 | $8.48 | $8.54 | $8.47 | 4,480,660 |
| 2019-01-25 | $8.98 | $8.98 | $8.60 | $8.60 | $8.53 | 8,315,440 |
| 2019-01-24 | $8.94 | $9.04 | $8.85 | $8.96 | $8.88 | 5,224,900 |
| 2019-01-23 | $9.11 | $9.14 | $8.96 | $9.00 | $8.92 | 6,684,790 |
| 2019-01-22 | $9.40 | $9.47 | $9.05 | $9.18 | $9.10 | 8,511,310 |
| 2019-01-21 | $9.28 | $9.42 | $9.13 | $9.31 | $9.23 | 11,260,880 |
| 2019-01-18 | $8.82 | $9.41 | $8.79 | $9.30 | $9.22 | 15,372,430 |
| 2019-01-17 | $8.79 | $8.99 | $8.72 | $8.78 | $8.71 | 4,367,300 |
| 2019-01-16 | $8.89 | $8.89 | $8.77 | $8.80 | $8.73 | 4,050,080 |
| 2019-01-15 | $9.22 | $9.22 | $8.77 | $8.95 | $8.87 | 7,671,110 |
| 2019-01-14 | $9.03 | $9.18 | $8.96 | $9.14 | $9.06 | 6,127,960 |
| 2019-01-11 | $8.92 | $9.07 | $8.87 | $9.00 | $8.92 | 4,593,690 |
| 2019-01-10 | $8.78 | $9.06 | $8.78 | $8.90 | $8.82 | 5,111,000 |
| 2019-01-09 | $8.74 | $9.07 | $8.16 | $8.81 | $8.74 | 6,302,200 |
| 2019-01-08 | $9.04 | $9.11 | $8.85 | $8.87 | $8.79 | 7,044,790 |
| 2019-01-07 | $8.83 | $9.33 | $8.73 | $9.19 | $9.11 | 9,045,080 |
| 2019-01-04 | $8.38 | $8.87 | $8.31 | $8.81 | $8.74 | 6,384,160 |
| 2019-01-03 | $8.44 | $8.69 | $8.30 | $8.54 | $8.47 | 4,470,920 |
| 2019-01-02 | $8.47 | $8.52 | $8.35 | $8.40 | $8.33 | 2,026,100 |
| 2019-01-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.39 | 0 |
| 2018-12-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.39 | 0 |
| 2018-12-28 | $8.27 | $8.60 | $8.27 | $8.46 | $8.39 | 3,301,950 |
| 2018-12-27 | $8.55 | $8.67 | $8.26 | $8.27 | $8.20 | 3,481,710 |
| 2018-12-26 | $8.31 | $8.51 | $8.30 | $8.42 | $8.35 | 3,658,760 |
| 2018-12-25 | $8.57 | $8.57 | $8.05 | $8.31 | $8.24 | 5,646,220 |
| 2018-12-24 | $8.58 | $8.79 | $8.58 | $8.68 | $8.61 | 2,924,690 |
| 2018-12-21 | $8.75 | $8.77 | $8.61 | $8.67 | $8.60 | 2,253,600 |
| 2018-12-20 | $8.69 | $8.80 | $8.62 | $8.74 | $8.67 | 2,622,190 |
| 2018-12-19 | $8.77 | $8.82 | $8.57 | $8.69 | $8.62 | 3,462,240 |
| 2018-12-18 | $9.05 | $9.07 | $8.69 | $8.78 | $8.71 | 5,272,700 |
| 2018-12-17 | $9.05 | $9.16 | $8.92 | $9.09 | $9.01 | 3,133,080 |
| 2018-12-14 | $9.26 | $9.40 | $9.02 | $9.04 | $8.96 | 4,689,680 |
| 2018-12-13 | $9.20 | $9.42 | $9.16 | $9.26 | $9.18 | 4,615,640 |
| 2018-12-12 | $9.07 | $9.31 | $9.07 | $9.21 | $9.13 | 3,763,360 |
| 2018-12-11 | $9.06 | $9.14 | $9.01 | $9.09 | $9.01 | 2,665,950 |
| 2018-12-10 | $9.20 | $9.27 | $9.01 | $9.03 | $8.95 | 3,927,160 |
| 2018-12-07 | $9.30 | $9.39 | $9.22 | $9.34 | $9.26 | 3,744,060 |
| 2018-12-06 | $9.49 | $9.50 | $9.25 | $9.35 | $9.27 | 7,567,040 |
| 2018-12-05 | $9.10 | $9.69 | $9.04 | $9.61 | $9.53 | 12,236,850 |
| 2018-12-04 | $9.38 | $9.40 | $9.15 | $9.30 | $9.22 | 6,817,430 |
| 2018-12-03 | $9.16 | $9.43 | $9.07 | $9.26 | $9.18 | 7,554,290 |
| 2018-11-30 | $8.88 | $8.97 | $8.57 | $8.97 | $8.89 | 6,599,640 |
| 2018-11-29 | $9.11 | $9.49 | $9.03 | $9.05 | $8.97 | 7,506,730 |
| 2018-11-28 | $8.85 | $9.14 | $8.66 | $9.06 | $8.98 | 4,411,190 |
| 2018-11-27 | $8.79 | $8.90 | $8.70 | $8.82 | $8.75 | 3,277,340 |
| 2018-11-26 | $8.82 | $8.95 | $8.67 | $8.69 | $8.62 | 3,462,490 |
| 2018-11-23 | $9.40 | $9.41 | $8.76 | $8.82 | $8.75 | 6,546,480 |
| 2018-11-22 | $9.49 | $9.61 | $9.38 | $9.40 | $9.32 | 4,346,680 |
| 2018-11-21 | $9.40 | $9.52 | $9.21 | $9.52 | $9.44 | 5,226,510 |
| 2018-11-20 | $9.98 | $9.98 | $9.46 | $9.50 | $9.42 | 8,315,450 |
| 2018-11-19 | $9.70 | $10.06 | $9.68 | $10.03 | $9.94 | 10,173,290 |
| 2018-11-16 | $9.50 | $9.76 | $9.46 | $9.65 | $9.57 | 7,436,650 |
| 2018-11-15 | $9.19 | $9.52 | $9.17 | $9.52 | $9.44 | 7,300,050 |
| 2018-11-14 | $9.34 | $9.49 | $9.20 | $9.20 | $9.12 | 7,527,300 |
| 2018-11-13 | $9.10 | $9.42 | $9.01 | $9.34 | $9.26 | 9,394,070 |
| 2018-11-12 | $9.04 | $9.20 | $9.00 | $9.20 | $9.12 | 5,089,240 |
| 2018-11-09 | $8.96 | $9.17 | $8.96 | $9.02 | $8.94 | 4,499,850 |
| 2018-11-08 | $9.25 | $9.38 | $8.98 | $8.99 | $8.91 | 6,129,130 |
| 2018-11-07 | $9.23 | $9.64 | $9.15 | $9.24 | $9.16 | 9,420,730 |
| 2018-11-06 | $9.01 | $9.17 | $9.00 | $9.16 | $9.08 | 4,771,590 |
| 2018-11-05 | $9.25 | $9.27 | $9.00 | $9.10 | $9.02 | 8,132,950 |
| 2018-11-02 | $9.11 | $9.22 | $8.98 | $9.16 | $9.08 | 8,625,380 |
| 2018-11-01 | $8.98 | $9.23 | $8.94 | $8.99 | $8.91 | 8,207,980 |
| 2018-10-31 | $8.60 | $9.42 | $8.56 | $9.09 | $9.01 | 13,054,220 |
| 2018-10-30 | $8.38 | $8.65 | $8.31 | $8.56 | $8.49 | 3,142,090 |
| 2018-10-29 | $8.53 | $8.59 | $8.33 | $8.37 | $8.30 | 2,826,730 |
| 2018-10-26 | $8.46 | $8.88 | $8.46 | $8.62 | $8.55 | 4,615,850 |
| 2018-10-25 | $8.36 | $8.54 | $8.20 | $8.51 | $8.44 | 4,433,210 |
| 2018-10-24 | $8.40 | $8.94 | $8.33 | $8.69 | $8.62 | 5,162,610 |
| 2018-10-23 | $8.43 | $8.56 | $8.31 | $8.38 | $8.31 | 3,142,190 |
| 2018-10-22 | $8.08 | $8.60 | $8.08 | $8.47 | $8.40 | 4,239,860 |
| 2018-10-19 | $7.75 | $8.12 | $7.60 | $8.07 | $8.00 | 2,806,900 |
| 2018-10-18 | $8.40 | $8.40 | $7.92 | $7.98 | $7.91 | 3,129,170 |
| 2018-10-17 | $8.34 | $8.43 | $8.21 | $8.40 | $8.33 | 2,306,830 |
| 2018-10-16 | $8.40 | $8.55 | $8.17 | $8.22 | $8.15 | 2,091,000 |
| 2018-10-15 | $8.48 | $8.77 | $8.35 | $8.36 | $8.29 | 2,162,640 |
| 2018-10-12 | $8.85 | $8.85 | $8.15 | $8.50 | $8.43 | 3,184,200 |
| 2018-10-11 | $9.36 | $9.38 | $8.71 | $8.73 | $8.66 | 4,777,300 |
| 2018-10-10 | $9.73 | $9.83 | $9.55 | $9.68 | $9.60 | 2,305,980 |
| 2018-10-09 | $9.56 | $9.86 | $9.48 | $9.71 | $9.63 | 3,081,010 |
| 2018-10-08 | $9.71 | $9.90 | $9.46 | $9.53 | $9.45 | 4,474,310 |
| 2018-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2018-10-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2018-10-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2018-10-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2018-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 0 |
| 2018-09-28 | $10.32 | $10.32 | $10.03 | $10.14 | $10.05 | 5,386,120 |
| 2018-09-27 | $10.20 | $10.97 | $10.05 | $10.34 | $10.25 | 5,980,820 |
| 2018-09-26 | $10.22 | $10.31 | $10.16 | $10.21 | $10.12 | 2,137,100 |
| 2018-09-25 | $10.29 | $10.38 | $10.15 | $10.22 | $10.13 | 2,171,300 |
| 2018-09-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.14 | 0 |
| 2018-09-21 | $10.34 | $10.35 | $10.06 | $10.23 | $10.14 | 3,306,530 |
| 2018-09-20 | $10.20 | $10.41 | $10.18 | $10.23 | $10.14 | 3,690,050 |
| 2018-09-19 | $10.03 | $10.38 | $10.02 | $10.15 | $10.06 | 4,913,000 |
| 2018-09-18 | $9.45 | $10.00 | $9.36 | $9.94 | $9.86 | 4,622,540 |
| 2018-09-17 | $10.03 | $10.03 | $9.37 | $9.47 | $9.39 | 4,072,060 |
| 2018-09-14 | $10.02 | $10.23 | $10.02 | $10.07 | $9.98 | 3,263,830 |
| 2018-09-13 | $10.28 | $10.31 | $9.98 | $10.06 | $9.97 | 3,681,430 |
| 2018-09-12 | $9.94 | $10.16 | $9.86 | $10.13 | $10.04 | 4,063,550 |
| 2018-09-11 | $9.95 | $10.06 | $9.80 | $9.94 | $9.86 | 3,573,580 |
| 2018-09-10 | $10.36 | $10.38 | $9.88 | $10.00 | $9.92 | 3,375,580 |
| 2018-09-07 | $10.49 | $10.55 | $10.30 | $10.38 | $10.29 | 2,242,750 |
| 2018-09-06 | $10.37 | $10.54 | $10.25 | $10.33 | $10.24 | 1,771,200 |
| 2018-09-05 | $10.48 | $10.67 | $10.35 | $10.38 | $10.29 | 2,733,810 |
| 2018-09-04 | $10.48 | $10.63 | $10.42 | $10.56 | $10.47 | 2,953,640 |
| 2018-09-03 | $11.02 | $11.07 | $10.31 | $10.52 | $10.43 | 3,820,100 |
| 2018-08-31 | $11.00 | $11.16 | $10.99 | $11.08 | $10.99 | 1,978,850 |
| 2018-08-30 | $11.20 | $11.29 | $10.95 | $10.98 | $10.89 | 2,636,290 |
| 2018-08-29 | $11.23 | $11.32 | $11.16 | $11.25 | $11.15 | 2,643,330 |
| 2018-08-28 | $11.29 | $11.47 | $11.21 | $11.25 | $11.15 | 3,632,100 |
| 2018-08-27 | $11.06 | $11.33 | $11.02 | $11.33 | $11.23 | 3,106,720 |
| 2018-08-24 | $11.15 | $11.18 | $11.00 | $11.02 | $10.93 | 2,254,350 |
| 2018-08-23 | $11.20 | $11.38 | $11.05 | $11.20 | $11.10 | 2,135,160 |
| 2018-08-22 | $11.23 | $11.33 | $11.13 | $11.13 | $11.04 | 1,478,660 |
| 2018-08-21 | $11.22 | $11.38 | $11.15 | $11.23 | $11.13 | 1,759,000 |
| 2018-08-20 | $10.95 | $11.18 | $10.94 | $11.17 | $11.08 | 1,576,920 |
| 2018-08-17 | $11.45 | $11.48 | $10.98 | $10.99 | $10.90 | 2,265,000 |
| 2018-08-16 | $11.34 | $11.45 | $11.13 | $11.26 | $11.16 | 1,968,340 |
| 2018-08-15 | $11.97 | $11.97 | $11.45 | $11.48 | $11.38 | 2,506,200 |
| 2018-08-14 | $11.81 | $11.88 | $11.73 | $11.84 | $11.74 | 2,259,190 |
| 2018-08-13 | $11.67 | $11.84 | $11.50 | $11.81 | $11.71 | 3,254,900 |
| 2018-08-10 | $11.86 | $12.30 | $11.81 | $12.12 | $12.02 | 4,378,990 |
| 2018-08-09 | $11.64 | $12.05 | $11.61 | $11.93 | $11.83 | 5,470,910 |
| 2018-08-08 | $12.00 | $12.02 | $11.70 | $11.79 | $11.69 | 2,858,400 |
| 2018-08-07 | $11.71 | $12.08 | $11.60 | $12.05 | $11.95 | 3,611,460 |
| 2018-08-06 | $12.08 | $12.09 | $11.61 | $11.67 | $11.57 | 1,975,740 |
| 2018-08-03 | $12.47 | $12.47 | $12.06 | $12.08 | $11.98 | 2,109,200 |
| 2018-08-02 | $12.94 | $12.94 | $11.91 | $12.40 | $12.29 | 4,296,100 |
| 2018-08-01 | $13.38 | $13.45 | $12.90 | $12.96 | $12.85 | 2,827,980 |
| 2018-07-31 | $13.21 | $13.39 | $13.04 | $13.32 | $13.21 | 2,628,480 |
| 2018-07-30 | $13.89 | $13.89 | $13.00 | $13.20 | $13.09 | 7,473,500 |
| 2018-07-27 | $14.10 | $14.10 | $13.80 | $13.92 | $13.80 | 3,243,820 |
| 2018-07-26 | $13.98 | $14.13 | $13.83 | $13.86 | $13.74 | 3,676,140 |
| 2018-07-25 | $13.84 | $14.24 | $13.63 | $14.13 | $14.01 | 6,222,020 |
| 2018-07-24 | $13.75 | $13.90 | $13.52 | $13.76 | $13.64 | 3,603,230 |
| 2018-07-23 | $13.40 | $13.64 | $13.28 | $13.58 | $13.46 | 2,050,730 |
| 2018-07-20 | $13.27 | $13.44 | $13.07 | $13.39 | $13.28 | 2,069,270 |
| 2018-07-19 | $13.33 | $13.53 | $13.12 | $13.30 | $13.19 | 1,543,400 |
| 2018-07-18 | $13.45 | $13.55 | $13.22 | $13.24 | $13.13 | 2,104,800 |
| 2018-07-17 | $13.50 | $13.52 | $13.30 | $13.45 | $13.34 | 1,362,920 |
| 2018-07-16 | $13.91 | $13.92 | $13.44 | $13.54 | $13.42 | 3,561,060 |
| 2018-07-13 | $13.86 | $13.98 | $13.65 | $13.94 | $13.82 | 2,191,450 |
| 2018-07-12 | $13.52 | $13.81 | $13.52 | $13.77 | $13.65 | 2,699,470 |
| 2018-07-11 | $14.02 | $14.05 | $13.42 | $13.52 | $13.41 | 3,503,400 |
| 2018-07-10 | $13.50 | $14.86 | $13.49 | $14.27 | $14.15 | 5,573,570 |
| 2018-07-09 | $13.35 | $13.53 | $13.34 | $13.51 | $13.40 | 906,200 |
| 2018-07-06 | $13.23 | $13.47 | $12.91 | $13.23 | $13.12 | 1,109,530 |
| 2018-07-05 | $13.66 | $13.73 | $13.06 | $13.18 | $13.07 | 1,283,090 |
| 2018-07-04 | $13.84 | $14.10 | $13.40 | $13.72 | $13.60 | 1,565,330 |
| 2018-07-03 | $13.57 | $14.09 | $13.54 | $13.93 | $13.69 | 1,731,160 |
| 2018-07-02 | $13.81 | $13.97 | $13.50 | $13.62 | $13.39 | 1,235,840 |
| 2018-06-29 | $13.49 | $13.81 | $13.49 | $13.79 | $13.55 | 1,374,980 |
| 2018-06-28 | $13.45 | $13.74 | $13.45 | $13.52 | $13.29 | 1,019,560 |
| 2018-06-27 | $13.65 | $13.80 | $13.43 | $13.50 | $13.27 | 959,800 |
| 2018-06-26 | $13.12 | $13.70 | $13.12 | $13.65 | $13.42 | 984,460 |
| 2018-06-25 | $13.65 | $13.94 | $13.43 | $13.48 | $13.25 | 1,105,030 |
| 2018-06-22 | $13.20 | $13.66 | $12.81 | $13.64 | $13.41 | 1,626,040 |
| 2018-06-21 | $13.61 | $13.98 | $13.31 | $13.35 | $13.12 | 1,896,490 |
| 2018-06-20 | $13.32 | $13.80 | $13.21 | $13.61 | $13.38 | 1,589,280 |
| 2018-06-19 | $14.30 | $14.30 | $13.11 | $13.19 | $12.96 | 2,735,850 |
| 2018-06-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.17 | 0 |
| 2018-06-15 | $15.29 | $15.43 | $14.37 | $14.42 | $14.17 | 2,210,610 |
| 2018-06-14 | $15.28 | $15.51 | $15.26 | $15.28 | $15.02 | 1,003,510 |
| 2018-06-13 | $15.58 | $15.58 | $15.38 | $15.39 | $15.13 | 1,214,560 |
| 2018-06-12 | $15.60 | $15.66 | $15.38 | $15.63 | $15.36 | 1,216,670 |
| 2018-06-11 | $15.55 | $15.70 | $15.47 | $15.60 | $15.33 | 1,349,230 |
| 2018-06-08 | $15.86 | $16.01 | $15.45 | $15.55 | $15.28 | 1,725,470 |
| 2018-06-07 | $16.20 | $16.42 | $15.95 | $15.98 | $15.71 | 1,581,300 |
| 2018-06-06 | $15.99 | $16.57 | $15.96 | $16.19 | $15.91 | 2,046,820 |
| 2018-06-05 | $15.76 | $16.00 | $15.75 | $15.95 | $15.68 | 990,630 |
| 2018-06-04 | $15.79 | $15.92 | $15.72 | $15.82 | $15.55 | 1,211,320 |
| 2018-06-01 | $15.58 | $15.93 | $15.42 | $15.83 | $15.56 | 1,871,610 |
| 2018-05-31 | $15.76 | $15.89 | $15.55 | $15.58 | $15.31 | 1,445,140 |
| 2018-05-30 | $16.26 | $16.26 | $15.50 | $15.58 | $15.31 | 1,870,780 |
| 2018-05-29 | $16.36 | $16.75 | $16.26 | $16.38 | $16.10 | 1,369,620 |
| 2018-05-28 | $16.42 | $16.48 | $16.16 | $16.33 | $16.05 | 1,538,270 |
| 2018-05-25 | $16.55 | $16.65 | $16.35 | $16.42 | $16.14 | 1,622,970 |
| 2018-05-24 | $16.71 | $16.79 | $16.56 | $16.58 | $16.30 | 1,611,650 |
| 2018-05-23 | $17.04 | $17.04 | $16.72 | $16.73 | $16.44 | 2,105,580 |
| 2018-05-22 | $17.13 | $17.13 | $16.77 | $17.07 | $16.78 | 2,546,590 |
| 2018-05-21 | $17.11 | $17.26 | $16.94 | $17.08 | $16.79 | 2,310,730 |
| 2018-05-18 | $17.02 | $17.13 | $16.91 | $17.07 | $16.78 | 2,421,300 |
| 2018-05-17 | $16.70 | $17.29 | $16.70 | $17.06 | $16.77 | 4,557,330 |
| 2018-05-16 | $16.80 | $16.83 | $16.66 | $16.68 | $16.39 | 1,244,090 |
| 2018-05-15 | $16.67 | $16.85 | $16.63 | $16.78 | $16.49 | 1,872,420 |
| 2018-05-14 | $17.04 | $17.04 | $16.65 | $16.71 | $16.42 | 2,475,300 |
| 2018-05-11 | $17.12 | $17.25 | $16.93 | $17.08 | $16.79 | 2,815,980 |
| 2018-05-10 | $17.00 | $17.03 | $16.85 | $16.96 | $16.67 | 1,688,040 |
| 2018-05-09 | $17.05 | $17.06 | $16.87 | $16.94 | $16.65 | 1,524,200 |
| 2018-05-08 | $16.86 | $17.06 | $16.80 | $16.95 | $16.66 | 1,989,900 |
| 2018-05-07 | $16.78 | $16.99 | $16.74 | $16.89 | $16.60 | 2,128,480 |
| 2018-05-04 | $16.81 | $17.02 | $16.73 | $16.78 | $16.49 | 1,456,100 |
| 2018-05-03 | $16.61 | $17.10 | $16.56 | $16.88 | $16.59 | 2,453,330 |
| 2018-05-02 | $16.60 | $16.78 | $16.31 | $16.71 | $16.42 | 1,596,090 |
| 2018-05-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.26 | 0 |
| 2018-04-30 | $16.54 | $16.54 | $16.54 | $16.54 | $16.26 | 0 |
| 2018-04-27 | $16.51 | $16.74 | $16.40 | $16.54 | $16.26 | 1,444,900 |
| 2018-04-26 | $16.70 | $16.90 | $16.42 | $16.46 | $16.18 | 2,076,660 |
| 2018-04-25 | $16.81 | $16.81 | $16.52 | $16.65 | $16.37 | 1,725,250 |
| 2018-04-24 | $16.50 | $16.92 | $16.43 | $16.81 | $16.52 | 2,091,570 |
| 2018-04-23 | $16.65 | $16.65 | $16.25 | $16.50 | $16.22 | 1,995,520 |
| 2018-04-20 | $17.39 | $17.39 | $16.66 | $16.67 | $16.39 | 3,086,010 |
| 2018-04-19 | $16.97 | $17.32 | $16.88 | $17.26 | $16.96 | 4,201,780 |
| 2018-04-18 | $16.95 | $16.96 | $16.42 | $16.75 | $16.46 | 2,159,690 |
| 2018-04-17 | $17.03 | $17.22 | $16.66 | $16.70 | $16.41 | 2,597,800 |
| 2018-04-16 | $17.21 | $17.46 | $16.89 | $17.03 | $16.74 | 2,435,000 |
| 2018-04-13 | $17.62 | $17.71 | $17.19 | $17.33 | $17.03 | 3,471,170 |
| 2018-04-12 | $17.82 | $18.08 | $17.68 | $17.73 | $17.43 | 4,002,000 |
| 2018-04-11 | $17.66 | $17.83 | $17.52 | $17.60 | $17.30 | 3,315,370 |
| 2018-04-10 | $17.53 | $17.67 | $17.22 | $17.56 | $17.26 | 3,446,620 |
| 2018-04-09 | $17.80 | $17.84 | $17.10 | $17.61 | $17.31 | 6,162,940 |
| 2018-04-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.08 | 0 |
| 2018-04-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.08 | 0 |
| 2018-04-04 | $19.85 | $19.85 | $18.16 | $18.39 | $18.08 | 12,425,490 |
| 2018-04-03 | $17.70 | $18.38 | $17.65 | $18.38 | $18.07 | 2,869,490 |
| 2018-04-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-30 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-29 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-28 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-27 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 0 |
| 2018-03-23 | $18.00 | $18.00 | $16.46 | $16.71 | $16.42 | 4,106,020 |
| 2018-03-22 | $18.14 | $18.38 | $18.08 | $18.29 | $17.98 | 2,253,240 |
| 2018-03-21 | $17.95 | $18.38 | $17.95 | $18.14 | $17.83 | 2,346,070 |
| 2018-03-20 | $17.97 | $18.09 | $17.90 | $17.99 | $17.68 | 1,322,080 |
| 2018-03-19 | $18.06 | $18.20 | $17.86 | $18.15 | $17.84 | 1,725,740 |
| 2018-03-16 | $18.03 | $18.19 | $18.00 | $18.06 | $17.75 | 1,562,960 |
| 2018-03-15 | $18.42 | $18.48 | $17.80 | $18.02 | $17.71 | 2,864,680 |
| 2018-03-14 | $18.56 | $18.99 | $18.45 | $18.47 | $18.15 | 3,539,370 |
| 2018-03-13 | $18.79 | $18.80 | $18.51 | $18.61 | $18.29 | 3,276,530 |
| 2018-03-12 | $18.37 | $18.95 | $18.37 | $18.80 | $18.48 | 4,489,320 |
| 2018-03-09 | $18.19 | $18.41 | $18.11 | $18.34 | $18.03 | 2,697,900 |
| 2018-03-08 | $18.01 | $18.25 | $18.00 | $18.19 | $17.88 | 1,999,630 |
| 2018-03-07 | $18.28 | $18.40 | $18.00 | $18.01 | $17.70 | 2,537,040 |
| 2018-03-06 | $18.13 | $18.63 | $17.89 | $18.44 | $18.12 | 3,443,080 |
| 2018-03-05 | $18.19 | $18.48 | $17.90 | $18.09 | $17.78 | 2,293,130 |
| 2018-03-02 | $18.22 | $18.49 | $18.10 | $18.21 | $17.90 | 2,009,780 |
| 2018-03-01 | $18.18 | $18.37 | $18.02 | $18.25 | $17.94 | 1,888,080 |
| 2018-02-28 | $18.00 | $18.47 | $17.82 | $18.38 | $18.07 | 2,617,920 |
| 2018-02-27 | $18.08 | $18.25 | $18.00 | $18.16 | $17.85 | 1,917,890 |
| 2018-02-26 | $17.97 | $18.36 | $17.89 | $18.24 | $17.93 | 2,301,950 |
| 2018-02-23 | $18.01 | $18.05 | $17.61 | $17.86 | $17.55 | 1,701,090 |
| 2018-02-22 | $17.75 | $18.30 | $17.59 | $17.98 | $17.67 | 1,980,390 |
| 2018-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 0 |
| 2018-02-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 0 |
| 2018-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 0 |
| 2018-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 0 |
| 2018-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.20 | 0 |
| 2018-02-14 | $17.45 | $17.59 | $17.36 | $17.50 | $17.20 | 1,113,590 |
| 2018-02-13 | $17.61 | $17.66 | $17.20 | $17.31 | $17.01 | 1,629,670 |
| 2018-02-12 | $17.17 | $17.48 | $17.12 | $17.37 | $17.07 | 1,671,400 |
| 2018-02-09 | $17.29 | $17.53 | $16.68 | $17.06 | $16.77 | 2,795,450 |
| 2018-02-08 | $17.30 | $17.83 | $17.17 | $17.66 | $17.36 | 2,016,490 |
| 2018-02-07 | $17.65 | $17.93 | $17.00 | $17.43 | $17.13 | 2,955,460 |
| 2018-02-06 | $18.15 | $18.89 | $17.01 | $17.14 | $16.85 | 3,917,090 |
| 2018-02-05 | $18.45 | $18.99 | $18.34 | $18.55 | $18.23 | 2,241,310 |
| 2018-02-02 | $18.07 | $19.38 | $17.65 | $18.93 | $18.61 | 4,098,260 |
| 2018-02-01 | $19.56 | $19.99 | $18.00 | $18.32 | $18.01 | 4,638,240 |
| 2018-01-31 | $20.45 | $20.57 | $19.61 | $19.77 | $19.43 | 4,425,490 |
| 2018-01-30 | $20.45 | $21.20 | $20.33 | $20.74 | $20.39 | 3,865,780 |
| 2018-01-29 | $21.20 | $21.30 | $20.53 | $20.64 | $20.29 | 3,721,680 |
| 2018-01-26 | $20.65 | $20.83 | $20.27 | $20.82 | $20.46 | 3,737,250 |
| 2018-01-25 | $20.90 | $21.30 | $20.70 | $20.83 | $20.47 | 7,552,310 |
| 2018-01-24 | $21.00 | $21.05 | $20.30 | $20.56 | $20.21 | 8,675,380 |
| 2018-01-23 | $19.36 | $21.43 | $19.36 | $21.33 | $20.97 | 13,145,110 |
| 2018-01-22 | $19.07 | $19.51 | $19.01 | $19.48 | $19.15 | 1,827,610 |
| 2018-01-19 | $19.55 | $19.59 | $19.17 | $19.22 | $18.89 | 2,021,760 |
| 2018-01-18 | $19.55 | $19.64 | $19.40 | $19.52 | $19.19 | 1,520,360 |
| 2018-01-17 | $19.39 | $19.58 | $19.03 | $19.47 | $19.14 | 2,299,570 |
| 2018-01-16 | $19.41 | $19.70 | $19.28 | $19.39 | $19.06 | 1,759,740 |
| 2018-01-15 | $20.30 | $20.43 | $19.17 | $19.37 | $19.04 | 3,355,820 |
| 2018-01-12 | $20.65 | $20.66 | $20.30 | $20.32 | $19.97 | 2,224,440 |
| 2018-01-11 | $20.44 | $20.82 | $20.40 | $20.65 | $20.30 | 2,955,980 |
| 2018-01-10 | $20.47 | $20.90 | $20.30 | $20.45 | $20.10 | 3,117,050 |
| 2018-01-09 | $20.80 | $20.98 | $20.50 | $20.60 | $20.25 | 3,467,860 |
| 2018-01-08 | $20.42 | $21.15 | $20.30 | $20.91 | $20.55 | 5,407,130 |
| 2018-01-05 | $20.60 | $20.69 | $20.24 | $20.45 | $20.10 | 3,317,230 |
| 2018-01-04 | $20.67 | $20.68 | $20.36 | $20.55 | $20.20 | 3,091,850 |
| 2018-01-03 | $20.73 | $21.00 | $20.55 | $20.80 | $20.44 | 4,344,730 |
| 2018-01-02 | $20.50 | $20.69 | $20.25 | $20.62 | $20.27 | 2,877,400 |
| 2018-01-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.17 | 0 |
| 2017-12-29 | $20.53 | $20.88 | $20.35 | $20.52 | $20.17 | 3,845,020 |
| 2017-12-28 | $19.52 | $20.98 | $19.52 | $20.67 | $20.32 | 6,510,750 |
| 2017-12-27 | $19.48 | $20.53 | $19.30 | $19.77 | $19.43 | 4,245,460 |
| 2017-12-26 | $19.27 | $19.55 | $19.10 | $19.48 | $19.15 | 1,561,040 |
| 2017-12-25 | $19.49 | $19.65 | $19.22 | $19.23 | $18.90 | 1,510,640 |
| 2017-12-22 | $19.48 | $19.83 | $19.39 | $19.47 | $19.14 | 1,741,200 |
| 2017-12-21 | $19.65 | $19.79 | $19.33 | $19.53 | $19.20 | 1,927,160 |
| 2017-12-20 | $20.10 | $20.39 | $19.50 | $19.57 | $19.24 | 3,282,500 |
| 2017-12-19 | $21.10 | $21.71 | $20.41 | $20.61 | $20.26 | 4,750,260 |
| 2017-12-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2017-12-15 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2017-12-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2017-12-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2017-12-12 | $20.10 | $20.10 | $20.10 | $20.10 | $19.76 | 0 |
| 2017-12-11 | $20.05 | $20.12 | $19.88 | $20.10 | $19.76 | 1,351,200 |
| 2017-12-08 | $20.01 | $20.10 | $19.73 | $20.05 | $19.71 | 1,395,700 |
| 2017-12-07 | $19.68 | $20.04 | $19.52 | $19.88 | $19.54 | 1,946,200 |
| 2017-12-06 | $19.01 | $19.66 | $19.00 | $19.64 | $19.30 | 1,597,510 |
| 2017-12-05 | $20.47 | $20.47 | $19.20 | $19.37 | $19.04 | 3,275,430 |
| 2017-12-04 | $20.76 | $21.18 | $20.45 | $20.50 | $20.15 | 2,425,570 |
| 2017-12-01 | $20.92 | $21.00 | $20.50 | $20.65 | $20.30 | 2,133,670 |
| 2017-11-30 | $21.11 | $21.38 | $20.82 | $20.88 | $20.52 | 3,191,810 |
| 2017-11-29 | $20.76 | $21.58 | $20.51 | $21.36 | $20.99 | 5,892,320 |
| 2017-11-28 | $20.60 | $20.69 | $20.32 | $20.68 | $20.33 | 1,871,390 |
| 2017-11-27 | $20.25 | $20.98 | $20.22 | $20.40 | $20.05 | 2,535,880 |
| 2017-11-24 | $19.88 | $20.56 | $19.70 | $20.45 | $20.10 | 3,346,960 |
| 2017-11-23 | $19.75 | $20.77 | $19.66 | $19.88 | $19.54 | 3,653,170 |
| 2017-11-22 | $19.99 | $20.15 | $19.78 | $19.82 | $19.48 | 1,728,740 |
| 2017-11-21 | $20.02 | $20.16 | $19.71 | $19.93 | $19.59 | 1,824,860 |
| 2017-11-20 | $19.77 | $20.20 | $18.90 | $20.13 | $19.79 | 2,738,170 |
| 2017-11-17 | $21.06 | $21.37 | $19.50 | $19.85 | $19.51 | 3,834,720 |
| 2017-11-16 | $21.00 | $21.48 | $20.99 | $21.00 | $20.64 | 1,959,690 |
| 2017-11-15 | $21.85 | $21.96 | $21.32 | $21.38 | $21.01 | 2,431,050 |
| 2017-11-14 | $22.15 | $22.16 | $21.70 | $21.86 | $21.49 | 2,234,390 |
| 2017-11-13 | $21.85 | $22.19 | $21.65 | $22.16 | $21.78 | 3,281,320 |
| 2017-11-10 | $22.05 | $22.19 | $21.71 | $21.85 | $21.48 | 3,165,580 |
| 2017-11-09 | $21.88 | $22.47 | $21.88 | $22.22 | $21.84 | 2,930,150 |
| 2017-11-08 | $21.85 | $22.17 | $21.71 | $21.98 | $21.60 | 2,681,210 |
| 2017-11-07 | $22.30 | $22.33 | $21.63 | $21.96 | $21.58 | 3,450,170 |
| 2017-11-06 | $22.11 | $22.28 | $21.90 | $22.22 | $21.84 | 2,599,510 |
| 2017-11-03 | $22.40 | $22.79 | $21.80 | $22.08 | $21.70 | 3,259,930 |
| 2017-11-02 | $23.01 | $23.11 | $22.52 | $22.60 | $22.21 | 3,682,860 |
| 2017-11-01 | $22.46 | $23.87 | $22.40 | $23.13 | $22.73 | 6,921,950 |
| 2017-10-31 | $21.61 | $22.25 | $21.58 | $22.04 | $21.66 | 1,937,800 |
| 2017-10-30 | $22.80 | $22.80 | $21.20 | $21.71 | $21.34 | 3,986,120 |
| 2017-10-27 | $23.28 | $23.31 | $22.77 | $22.87 | $22.48 | 2,949,030 |
| 2017-10-26 | $23.16 | $23.57 | $23.00 | $23.42 | $23.02 | 2,994,250 |
| 2017-10-25 | $23.38 | $23.38 | $22.81 | $23.17 | $22.77 | 2,150,730 |
| 2017-10-24 | $23.20 | $23.66 | $23.10 | $23.27 | $22.87 | 2,840,900 |
| 2017-10-23 | $23.00 | $23.29 | $22.75 | $23.19 | $22.79 | 2,201,020 |
| 2017-10-20 | $22.50 | $23.00 | $22.50 | $22.92 | $22.53 | 2,648,280 |
| 2017-10-19 | $23.29 | $23.43 | $22.50 | $22.52 | $22.14 | 4,281,620 |
| 2017-10-18 | $23.88 | $24.19 | $23.23 | $23.29 | $22.89 | 3,342,600 |
| 2017-10-17 | $24.30 | $24.30 | $23.59 | $23.65 | $23.25 | 3,290,000 |
| 2017-10-16 | $24.29 | $24.42 | $23.80 | $24.40 | $23.98 | 4,845,330 |
| 2017-10-13 | $23.97 | $24.27 | $23.90 | $24.18 | $23.77 | 3,080,410 |
| 2017-10-12 | $24.55 | $24.57 | $23.51 | $23.98 | $23.57 | 5,477,700 |
| 2017-10-11 | $25.00 | $25.00 | $24.40 | $24.63 | $24.21 | 3,728,940 |
| 2017-10-10 | $25.30 | $25.45 | $24.68 | $24.95 | $24.52 | 4,719,140 |
| 2017-10-09 | $25.52 | $25.97 | $25.36 | $25.41 | $24.98 | 4,259,040 |
| 2017-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 0 |
| 2017-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 0 |
| 2017-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 0 |
| 2017-10-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 0 |
| 2017-10-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 0 |
| 2017-09-29 | $25.35 | $25.54 | $25.17 | $25.40 | $24.97 | 2,557,500 |
| 2017-09-28 | $25.71 | $25.77 | $25.18 | $25.19 | $24.76 | 3,780,700 |
| 2017-09-27 | $25.59 | $25.93 | $25.41 | $25.74 | $25.30 | 2,733,950 |
| 2017-09-26 | $25.42 | $25.95 | $25.20 | $25.62 | $25.18 | 3,734,090 |
| 2017-09-25 | $26.80 | $26.98 | $25.08 | $25.36 | $24.93 | 6,638,230 |
| 2017-09-22 | $26.55 | $27.17 | $26.54 | $26.79 | $26.33 | 4,970,490 |
| 2017-09-21 | $27.95 | $27.95 | $26.80 | $26.92 | $26.46 | 9,100,400 |
| 2017-09-20 | $26.45 | $27.98 | $26.44 | $27.87 | $27.39 | 12,473,770 |
| 2017-09-19 | $26.92 | $27.09 | $26.39 | $26.48 | $26.03 | 4,573,990 |
| 2017-09-18 | $26.33 | $27.00 | $26.33 | $26.94 | $26.48 | 4,521,310 |
| 2017-09-15 | $27.15 | $27.15 | $26.38 | $26.46 | $26.01 | 6,215,580 |
| 2017-09-14 | $27.69 | $28.19 | $26.85 | $27.09 | $26.63 | 7,836,080 |
| 2017-09-13 | $27.00 | $27.68 | $26.36 | $27.66 | $27.19 | 8,834,050 |
| 2017-09-12 | $27.90 | $28.50 | $27.00 | $27.17 | $26.71 | 15,261,190 |
| 2017-09-11 | $27.05 | $28.23 | $26.70 | $28.06 | $27.58 | 11,635,720 |
| 2017-09-08 | $26.53 | $27.36 | $26.53 | $27.05 | $26.59 | 9,140,200 |
| 2017-09-07 | $27.08 | $27.35 | $26.55 | $26.58 | $26.13 | 10,857,350 |
| 2017-09-06 | $27.01 | $28.45 | $26.88 | $27.53 | $27.06 | 13,947,910 |
| 2017-09-05 | $27.91 | $28.05 | $27.01 | $27.50 | $27.03 | 14,925,790 |
| 2017-09-04 | $27.26 | $29.50 | $26.80 | $28.45 | $27.96 | 27,778,850 |
| 2017-09-01 | $26.62 | $28.37 | $26.01 | $27.17 | $26.71 | 29,729,700 |
| 2017-08-31 | $24.69 | $25.98 | $24.63 | $25.79 | $25.35 | 15,998,750 |
| 2017-08-30 | $24.38 | $25.08 | $23.89 | $24.94 | $24.51 | 9,093,040 |
| 2017-08-29 | $24.51 | $25.58 | $24.31 | $24.75 | $24.33 | 9,971,970 |
| 2017-08-28 | $23.87 | $24.54 | $23.87 | $24.52 | $24.10 | 5,723,230 |
| 2017-08-25 | $23.59 | $24.46 | $23.59 | $24.13 | $23.72 | 5,297,740 |
| 2017-08-24 | $23.91 | $24.39 | $23.41 | $23.55 | $23.15 | 4,321,660 |
| 2017-08-23 | $24.63 | $24.75 | $24.00 | $24.09 | $23.68 | 6,076,180 |
| 2017-08-22 | $24.17 | $24.95 | $23.87 | $24.88 | $24.45 | 10,028,830 |
| 2017-08-21 | $23.56 | $24.58 | $23.30 | $24.38 | $23.96 | 7,377,600 |
| 2017-08-18 | $23.47 | $23.87 | $23.20 | $23.63 | $23.23 | 4,941,110 |
| 2017-08-17 | $24.50 | $24.88 | $24.09 | $24.16 | $23.75 | 7,539,140 |
| 2017-08-16 | $23.76 | $23.98 | $23.24 | $23.51 | $23.11 | 4,394,910 |
| 2017-08-15 | $23.09 | $23.63 | $23.00 | $23.27 | $22.87 | 3,940,970 |
| 2017-08-14 | $22.52 | $23.19 | $22.52 | $23.06 | $22.67 | 4,337,510 |
| 2017-08-11 | $23.87 | $23.89 | $22.35 | $22.51 | $22.13 | 9,558,600 |
| 2017-08-10 | $25.37 | $25.46 | $24.25 | $24.40 | $23.98 | 10,169,350 |
| 2017-08-09 | $25.48 | $25.85 | $24.85 | $25.78 | $25.34 | 9,670,620 |
| 2017-08-08 | $25.87 | $26.89 | $25.21 | $25.34 | $24.91 | 16,938,230 |
| 2017-08-07 | $24.50 | $25.92 | $24.20 | $25.81 | $25.37 | 11,890,540 |
| 2017-08-04 | $25.35 | $26.15 | $24.80 | $25.01 | $24.58 | 15,764,280 |
| 2017-08-03 | $24.27 | $26.00 | $24.02 | $25.70 | $25.26 | 19,036,550 |
| 2017-08-02 | $23.86 | $25.00 | $23.20 | $24.43 | $24.01 | 15,907,620 |
| 2017-08-01 | $24.49 | $24.49 | $23.60 | $23.86 | $23.45 | 9,082,130 |
| 2017-07-31 | $23.30 | $25.20 | $23.20 | $24.49 | $24.07 | 14,118,770 |
| 2017-07-28 | $22.90 | $23.50 | $22.68 | $23.29 | $22.89 | 6,895,990 |
| 2017-07-27 | $23.24 | $23.24 | $22.66 | $22.99 | $22.60 | 6,487,880 |
| 2017-07-26 | $22.88 | $23.50 | $22.88 | $23.39 | $22.99 | 9,210,480 |
| 2017-07-25 | $22.41 | $22.77 | $21.88 | $22.73 | $22.34 | 5,699,850 |
| 2017-07-24 | $22.39 | $22.97 | $22.31 | $22.49 | $22.11 | 4,800,600 |
| 2017-07-21 | $23.13 | $23.58 | $22.01 | $22.39 | $22.01 | 8,580,990 |
| 2017-07-20 | $24.00 | $24.16 | $23.22 | $23.34 | $22.94 | 8,260,740 |
| 2017-07-19 | $22.35 | $24.00 | $22.23 | $23.70 | $23.29 | 9,225,610 |
| 2017-07-18 | $21.66 | $22.78 | $21.66 | $22.40 | $22.02 | 7,316,010 |
| 2017-07-17 | $24.71 | $24.95 | $22.82 | $22.82 | $22.43 | 10,856,020 |
| 2017-07-14 | $26.07 | $26.20 | $25.25 | $25.36 | $24.93 | 9,674,260 |
| 2017-07-13 | $25.69 | $27.02 | $25.45 | $26.60 | $26.15 | 19,454,540 |
| 2017-07-12 | $24.70 | $25.77 | $24.61 | $25.72 | $25.28 | 11,354,710 |
| 2017-07-11 | $25.80 | $25.80 | $24.44 | $24.78 | $24.36 | 11,419,620 |
| 2017-07-10 | $27.19 | $27.19 | $25.40 | $25.80 | $25.36 | 21,509,930 |
| 2017-07-07 | $24.09 | $26.54 | $23.60 | $26.54 | $26.09 | 21,585,720 |
| 2017-07-06 | $23.80 | $24.18 | $23.00 | $24.13 | $23.72 | 10,838,030 |
| 2017-07-05 | $22.98 | $23.78 | $22.83 | $23.58 | $23.18 | 8,785,630 |
| 2017-07-04 | $22.52 | $23.13 | $22.52 | $22.75 | $22.36 | 4,085,560 |
| 2017-07-03 | $22.13 | $22.56 | $22.07 | $22.50 | $22.12 | 2,698,900 |
| 2017-06-30 | $22.31 | $22.50 | $21.86 | $22.03 | $21.65 | 3,609,900 |
| 2017-06-29 | $22.70 | $23.09 | $22.51 | $22.53 | $22.14 | 3,482,030 |
| 2017-06-28 | $22.53 | $23.11 | $22.30 | $22.79 | $22.40 | 3,664,650 |
| 2017-06-27 | $22.86 | $23.16 | $22.51 | $22.73 | $22.34 | 4,504,580 |
| 2017-06-26 | $22.60 | $23.36 | $22.35 | $23.17 | $22.77 | 5,539,010 |
| 2017-06-23 | $21.96 | $22.60 | $21.86 | $22.58 | $22.19 | 3,891,610 |
| 2017-06-22 | $22.95 | $23.15 | $22.25 | $22.29 | $21.91 | 4,247,520 |
| 2017-06-21 | $23.21 | $23.40 | $22.50 | $23.07 | $22.68 | 5,350,410 |
| 2017-06-20 | $23.52 | $23.87 | $23.00 | $23.14 | $22.74 | 6,508,470 |
| 2017-06-19 | $23.13 | $23.99 | $22.85 | $23.69 | $23.29 | 9,947,380 |
| 2017-06-16 | $22.13 | $24.40 | $21.85 | $23.57 | $23.17 | 13,515,170 |
| 2017-06-15 | $21.09 | $22.86 | $21.09 | $22.47 | $22.09 | 9,735,640 |
| 2017-06-14 | $21.64 | $22.98 | $21.50 | $22.92 | $22.53 | 10,243,680 |
| 2017-06-13 | $20.52 | $22.45 | $20.40 | $21.83 | $21.46 | 8,694,960 |
| 2017-06-12 | $21.30 | $21.30 | $20.55 | $20.59 | $20.24 | 4,842,240 |
| 2017-06-09 | $21.70 | $21.97 | $21.14 | $21.65 | $21.28 | 10,477,170 |
| 2017-06-08 | $21.08 | $22.29 | $21.08 | $22.29 | $21.91 | 13,964,160 |
| 2017-06-07 | $19.78 | $20.35 | $19.50 | $20.26 | $19.91 | 2,924,280 |
| 2017-06-06 | $19.61 | $19.80 | $19.37 | $19.65 | $19.31 | 1,569,530 |
| 2017-06-05 | $19.43 | $19.94 | $19.30 | $19.54 | $19.21 | 1,699,600 |
| 2017-06-02 | $18.68 | $19.29 | $18.10 | $19.21 | $18.88 | 2,470,390 |
| 2017-06-01 | $20.14 | $20.14 | $18.60 | $18.67 | $18.35 | 2,029,280 |
| 2017-05-31 | $20.29 | $20.55 | $19.82 | $20.01 | $19.67 | 1,703,340 |
| 2017-05-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.60 | 0 |
| 2017-05-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.60 | 0 |
| 2017-05-26 | $20.15 | $20.17 | $19.77 | $19.94 | $19.60 | 1,567,230 |
| 2017-05-25 | $19.95 | $20.35 | $19.22 | $20.15 | $19.69 | 2,461,230 |
| 2017-05-24 | $20.95 | $20.95 | $19.10 | $20.19 | $19.73 | 3,198,510 |
| 2017-05-23 | $22.20 | $22.85 | $21.08 | $21.20 | $20.71 | 2,460,030 |
| 2017-05-22 | $22.50 | $23.07 | $22.11 | $22.37 | $21.86 | 2,702,850 |
| 2017-05-19 | $23.30 | $23.82 | $22.34 | $22.54 | $22.02 | 5,638,560 |
| 2017-05-18 | $23.40 | $24.58 | $23.20 | $23.89 | $23.34 | 4,326,700 |
| 2017-05-17 | $23.00 | $23.48 | $22.87 | $23.39 | $22.85 | 3,069,380 |
| 2017-05-16 | $22.52 | $23.07 | $22.00 | $23.01 | $22.48 | 2,473,890 |
| 2017-05-15 | $22.48 | $22.78 | $22.38 | $22.54 | $22.02 | 1,513,390 |
| 2017-05-12 | $22.75 | $22.80 | $22.24 | $22.36 | $21.85 | 1,768,490 |
| 2017-05-11 | $23.00 | $23.00 | $21.81 | $22.71 | $22.19 | 2,476,630 |
| 2017-05-10 | $23.96 | $23.97 | $22.70 | $23.13 | $22.60 | 2,162,980 |
| 2017-05-09 | $23.31 | $23.88 | $23.31 | $23.62 | $23.08 | 1,533,540 |
| 2017-05-08 | $24.40 | $24.40 | $23.30 | $23.31 | $22.77 | 1,752,320 |
| 2017-05-05 | $25.70 | $25.70 | $24.31 | $24.40 | $23.84 | 3,898,510 |
| 2017-05-04 | $25.95 | $26.14 | $25.60 | $25.74 | $25.15 | 1,998,330 |
| 2017-05-03 | $25.60 | $26.70 | $25.57 | $26.19 | $25.59 | 2,551,100 |
| 2017-05-02 | $25.50 | $26.68 | $25.36 | $26.08 | $25.48 | 3,155,230 |
| 2017-05-01 | $25.33 | $25.33 | $25.33 | $25.33 | $24.75 | 0 |
| 2017-04-28 | $25.46 | $25.87 | $25.20 | $25.33 | $24.75 | 1,984,900 |
| 2017-04-27 | $25.90 | $25.94 | $24.20 | $25.42 | $24.84 | 2,307,420 |
| 2017-04-26 | $25.70 | $25.97 | $25.64 | $25.89 | $25.30 | 1,197,890 |
| 2017-04-25 | $25.99 | $26.20 | $25.58 | $25.73 | $25.14 | 1,585,220 |
| 2017-04-24 | $27.33 | $27.33 | $25.32 | $25.58 | $24.99 | 2,099,710 |
| 2017-04-21 | $26.95 | $27.84 | $26.90 | $27.39 | $26.76 | 1,883,350 |
| 2017-04-20 | $27.90 | $28.16 | $26.30 | $26.99 | $26.37 | 2,708,310 |
| 2017-04-19 | $29.31 | $29.35 | $27.12 | $27.88 | $27.24 | 3,070,910 |
| 2017-04-18 | $31.83 | $32.01 | $29.00 | $29.34 | $28.67 | 3,491,940 |
| 2017-04-17 | $32.18 | $32.59 | $31.56 | $31.62 | $30.89 | 1,800,010 |
| 2017-04-14 | $32.65 | $32.92 | $32.55 | $32.69 | $31.94 | 2,217,940 |
| 2017-04-13 | $32.68 | $32.98 | $32.28 | $32.59 | $31.84 | 1,859,670 |
| 2017-04-12 | $32.20 | $32.75 | $32.03 | $32.22 | $31.48 | 1,642,190 |
| 2017-04-11 | $32.18 | $32.78 | $31.76 | $32.52 | $31.77 | 2,135,680 |
| 2017-04-10 | $33.18 | $33.35 | $32.10 | $32.27 | $31.53 | 3,096,350 |
| 2017-04-07 | $33.10 | $34.76 | $32.80 | $33.56 | $32.79 | 3,388,620 |
| 2017-04-06 | $33.40 | $33.57 | $33.14 | $33.19 | $32.43 | 1,863,410 |
| 2017-04-05 | $33.12 | $33.87 | $32.69 | $33.59 | $32.82 | 2,064,870 |
| 2017-04-04 | $33.14 | $33.14 | $33.14 | $33.14 | $32.38 | 0 |
| 2017-04-03 | $33.14 | $33.14 | $33.14 | $33.14 | $32.38 | 0 |
| 2017-03-31 | $32.52 | $33.35 | $32.36 | $33.14 | $32.38 | 1,622,460 |
| 2017-03-30 | $34.40 | $34.43 | $32.60 | $32.74 | $31.99 | 3,587,940 |
| 2017-03-29 | $35.21 | $35.21 | $34.19 | $34.32 | $33.53 | 3,213,810 |
| 2017-03-28 | $34.70 | $35.48 | $34.50 | $35.31 | $34.50 | 4,503,420 |
| 2017-03-27 | $33.96 | $34.75 | $33.93 | $34.67 | $33.87 | 2,482,090 |
| 2017-03-24 | $34.70 | $34.85 | $34.10 | $34.27 | $33.48 | 2,830,980 |
| 2017-03-23 | $35.36 | $35.38 | $34.20 | $34.66 | $33.86 | 3,311,750 |
| 2017-03-22 | $35.15 | $35.56 | $35.02 | $35.25 | $34.44 | 2,285,290 |
| 2017-03-21 | $35.75 | $35.75 | $35.21 | $35.42 | $34.61 | 2,127,960 |
| 2017-03-20 | $35.10 | $35.70 | $35.10 | $35.69 | $34.87 | 2,405,400 |
| 2017-03-17 | $35.40 | $35.88 | $35.01 | $35.17 | $34.36 | 3,467,850 |
| 2017-03-16 | $35.58 | $36.49 | $35.57 | $35.72 | $34.90 | 4,183,160 |
| 2017-03-15 | $35.00 | $35.85 | $34.51 | $35.53 | $34.71 | 4,618,860 |
| 2017-03-14 | $35.35 | $35.52 | $34.85 | $35.00 | $34.20 | 3,294,110 |
| 2017-03-13 | $35.00 | $35.52 | $34.05 | $35.41 | $34.60 | 4,491,900 |
| 2017-03-10 | $36.49 | $37.00 | $35.06 | $35.11 | $34.30 | 7,391,280 |
| 2017-03-09 | $37.30 | $37.39 | $36.81 | $36.86 | $36.01 | 3,411,460 |
| 2017-03-08 | $36.80 | $37.64 | $36.63 | $37.61 | $36.75 | 4,611,490 |
| 2017-03-07 | $37.66 | $37.66 | $36.78 | $37.01 | $36.16 | 4,944,420 |
| 2017-03-06 | $37.18 | $37.72 | $36.61 | $37.68 | $36.81 | 5,255,950 |
| 2017-03-03 | $37.98 | $37.98 | $37.30 | $37.46 | $36.60 | 6,600,930 |
| 2017-03-02 | $38.45 | $40.20 | $38.45 | $38.74 | $37.85 | 8,211,390 |
| 2017-03-01 | $39.00 | $39.12 | $38.22 | $38.39 | $37.51 | 6,189,320 |
| 2017-02-28 | $37.88 | $39.40 | $37.85 | $39.26 | $38.36 | 8,380,490 |
| 2017-02-27 | $38.71 | $39.88 | $37.86 | $38.12 | $37.24 | 8,887,600 |
| 2017-02-24 | $40.13 | $40.49 | $39.00 | $39.15 | $38.25 | 13,335,310 |
| 2017-02-23 | $39.00 | $42.10 | $37.82 | $41.84 | $40.88 | 22,611,520 |
| 2017-02-22 | $40.27 | $40.27 | $38.15 | $38.36 | $37.48 | 17,456,700 |
| 2017-02-21 | $35.17 | $36.68 | $35.17 | $36.61 | $35.77 | 5,904,390 |
| 2017-02-20 | $34.77 | $35.18 | $34.64 | $35.00 | $34.20 | 2,961,410 |
| 2017-02-17 | $35.88 | $36.58 | $35.18 | $35.22 | $34.41 | 4,274,700 |
| 2017-02-16 | $35.16 | $36.88 | $35.16 | $36.09 | $35.26 | 5,515,840 |
| 2017-02-15 | $36.50 | $36.77 | $35.38 | $35.60 | $34.78 | 4,474,380 |
| 2017-02-14 | $37.29 | $37.29 | $36.28 | $36.73 | $35.89 | 4,792,140 |
| 2017-02-13 | $37.30 | $38.78 | $37.01 | $37.41 | $36.55 | 8,010,560 |
| 2017-02-10 | $36.28 | $37.39 | $35.51 | $36.65 | $35.81 | 6,527,690 |
| 2017-02-09 | $36.14 | $36.57 | $35.80 | $36.27 | $35.44 | 3,881,360 |
| 2017-02-08 | $35.76 | $36.57 | $35.61 | $36.11 | $35.28 | 4,333,880 |
| 2017-02-07 | $35.17 | $36.49 | $34.80 | $36.23 | $35.40 | 6,136,840 |
| 2017-02-06 | $34.96 | $35.24 | $34.50 | $35.18 | $34.37 | 2,944,940 |
| 2017-02-03 | $34.85 | $35.49 | $34.56 | $34.97 | $34.17 | 2,886,310 |
| 2017-02-02 | $34.88 | $34.88 | $34.88 | $34.88 | $34.08 | 0 |
| 2017-02-01 | $34.88 | $34.88 | $34.88 | $34.88 | $34.08 | 0 |
| 2017-01-31 | $34.88 | $34.88 | $34.88 | $34.88 | $34.08 | 0 |
| 2017-01-30 | $34.88 | $34.88 | $34.88 | $34.88 | $34.08 | 0 |
| 2017-01-27 | $34.88 | $34.88 | $34.88 | $34.88 | $34.08 | 0 |
| 2017-01-26 | $34.18 | $35.00 | $33.91 | $34.88 | $34.08 | 4,080,290 |
| 2017-01-25 | $34.40 | $34.90 | $33.90 | $34.04 | $33.26 | 2,747,900 |
| 2017-01-24 | $34.63 | $34.99 | $33.80 | $33.99 | $33.21 | 3,095,640 |
| 2017-01-23 | $33.92 | $35.70 | $33.92 | $34.63 | $33.83 | 4,087,800 |
| 2017-01-20 | $33.00 | $35.20 | $32.94 | $34.32 | $33.53 | 4,739,070 |
| 2017-01-19 | $33.12 | $34.15 | $32.20 | $33.25 | $32.49 | 4,203,860 |
| 2017-01-18 | $34.52 | $34.96 | $33.50 | $33.54 | $32.77 | 3,909,050 |
| 2017-01-17 | $33.77 | $34.88 | $33.38 | $34.69 | $33.89 | 4,059,180 |
| 2017-01-16 | $36.61 | $36.61 | $33.06 | $33.79 | $33.01 | 5,777,980 |
| 2017-01-13 | $39.04 | $39.79 | $36.18 | $36.73 | $35.89 | 7,392,760 |
| 2017-01-12 | $38.56 | $40.35 | $38.56 | $39.33 | $38.43 | 7,165,500 |
| 2017-01-11 | $39.51 | $40.98 | $38.80 | $39.00 | $38.10 | 7,277,050 |
| 2017-01-10 | $38.40 | $41.18 | $37.80 | $39.85 | $38.93 | 9,268,730 |
| 2017-01-09 | $37.01 | $38.75 | $36.33 | $38.22 | $37.34 | 6,160,670 |
| 2017-01-06 | $40.80 | $40.80 | $37.56 | $37.66 | $36.79 | 9,142,510 |
| 2017-01-05 | $40.66 | $41.48 | $39.82 | $40.83 | $39.89 | 8,985,750 |
| 2017-01-04 | $39.41 | $41.83 | $39.01 | $41.18 | $40.23 | 11,727,440 |
| 2017-01-03 | $39.27 | $40.20 | $39.27 | $39.80 | $38.89 | 8,439,120 |
| 2017-01-02 | $39.18 | $39.18 | $39.18 | $39.18 | $38.28 | 0 |
| 2016-12-30 | $39.20 | $39.47 | $38.65 | $39.18 | $38.28 | 8,347,540 |
| 2016-12-29 | $36.91 | $39.49 | $36.90 | $39.07 | $38.17 | 9,542,760 |
| 2016-12-28 | $38.01 | $39.68 | $37.90 | $37.94 | $37.07 | 7,631,920 |
| 2016-12-27 | $36.90 | $39.47 | $36.75 | $38.87 | $37.98 | 9,779,320 |
| 2016-12-26 | $36.15 | $38.20 | $34.66 | $37.47 | $36.61 | 8,110,140 |
| 2016-12-23 | $39.00 | $40.00 | $37.00 | $37.14 | $36.29 | 12,440,370 |
| 2016-12-22 | $41.38 | $43.00 | $40.52 | $40.91 | $39.97 | 22,412,390 |
| 2016-12-21 | $36.00 | $39.79 | $36.00 | $39.79 | $38.88 | 14,736,010 |
| 2016-12-20 | $35.40 | $36.20 | $35.25 | $36.17 | $35.34 | 4,684,140 |
| 2016-12-19 | $35.79 | $35.94 | $35.20 | $35.65 | $34.83 | 3,995,410 |
| 2016-12-16 | $34.51 | $35.94 | $34.51 | $35.74 | $34.92 | 5,212,990 |
| 2016-12-15 | $34.50 | $35.77 | $34.28 | $35.07 | $34.26 | 4,847,040 |
| 2016-12-14 | $34.40 | $35.88 | $33.56 | $35.06 | $34.25 | 5,819,880 |
| 2016-12-13 | $33.81 | $34.61 | $31.67 | $34.40 | $33.61 | 5,031,300 |
| 2016-12-12 | $37.64 | $37.94 | $34.13 | $34.13 | $33.35 | 6,574,380 |
| 2016-12-09 | $38.60 | $38.92 | $37.88 | $37.92 | $37.05 | 5,156,680 |
| 2016-12-08 | $39.45 | $39.96 | $38.80 | $39.05 | $38.15 | 5,700,410 |
| 2016-12-07 | $38.90 | $39.95 | $37.71 | $39.80 | $38.89 | 8,359,170 |
| 2016-12-06 | $39.70 | $40.86 | $38.52 | $38.89 | $38.00 | 8,387,830 |
| 2016-12-05 | $37.99 | $39.50 | $37.10 | $39.15 | $38.25 | 7,918,280 |
| 2016-12-02 | $37.39 | $38.64 | $37.05 | $38.06 | $37.19 | 7,334,380 |
| 2016-12-01 | $37.88 | $37.90 | $37.14 | $37.51 | $36.65 | 4,135,270 |
| 2016-11-30 | $37.11 | $37.82 | $36.81 | $37.17 | $36.32 | 5,224,920 |
| 2016-11-29 | $39.65 | $39.82 | $38.01 | $38.22 | $37.34 | 7,919,740 |
| 2016-11-28 | $39.50 | $41.15 | $39.04 | $40.25 | $39.33 | 8,727,330 |
| 2016-11-25 | $41.77 | $41.99 | $38.10 | $39.32 | $38.42 | 9,335,630 |
| 2016-11-24 | $41.65 | $43.50 | $41.65 | $41.76 | $40.80 | 12,058,650 |
| 2016-11-23 | $42.80 | $43.15 | $41.20 | $41.42 | $40.47 | 12,604,890 |
| 2016-11-22 | $41.30 | $45.00 | $40.78 | $43.80 | $42.79 | 20,349,960 |
| 2016-11-21 | $41.20 | $41.50 | $40.06 | $41.12 | $40.18 | 7,956,300 |
| 2016-11-18 | $40.99 | $41.47 | $40.74 | $41.02 | $40.08 | 6,578,560 |
| 2016-11-17 | $42.01 | $42.20 | $40.81 | $40.96 | $40.02 | 8,497,390 |
| 2016-11-16 | $42.22 | $42.59 | $41.23 | $41.99 | $41.03 | 10,050,760 |
| 2016-11-15 | $42.17 | $43.20 | $41.76 | $42.31 | $41.34 | 10,916,860 |
| 2016-11-14 | $45.48 | $45.48 | $42.17 | $42.17 | $41.20 | 18,206,420 |
| 2016-11-11 | $45.63 | $47.70 | $45.63 | $46.85 | $45.77 | 17,171,890 |
| 2016-11-10 | $51.55 | $53.78 | $47.13 | $48.64 | $47.52 | 40,596,210 |
| 2016-11-09 | $47.74 | $52.37 | $47.05 | $52.37 | $51.17 | 16,178,210 |
| 2016-11-08 | $47.99 | $49.20 | $46.66 | $47.61 | $46.52 | 7,452,980 |
| 2016-11-07 | $46.50 | $50.00 | $45.02 | $48.72 | $47.60 | 13,223,080 |
| 2016-11-04 | $48.65 | $53.87 | $45.80 | $48.04 | $46.94 | 19,994,740 |
| 2016-11-03 | $46.00 | $50.80 | $43.01 | $50.80 | $49.63 | 19,147,980 |
| 2016-11-02 | $41.99 | $46.18 | $41.01 | $46.18 | $45.12 | 20,795,390 |
| 2016-11-01 | $38.00 | $41.98 | $37.38 | $41.98 | $41.02 | 22,489,930 |
| 2016-10-31 | $34.26 | $38.16 | $34.26 | $38.16 | $37.28 | 0 |
| 2016-10-28 | $35.43 | $35.56 | $34.25 | $34.69 | $33.89 | 8,811,030 |
| 2016-10-27 | $35.00 | $36.86 | $34.94 | $35.65 | $34.83 | 18,232,660 |
| 2016-10-26 | $31.30 | $34.94 | $30.86 | $34.94 | $34.14 | 19,807,260 |
| 2016-10-25 | $31.05 | $32.00 | $31.05 | $31.76 | $31.03 | 7,173,540 |
| 2016-10-24 | $30.10 | $31.00 | $29.86 | $30.86 | $30.15 | 4,790,000 |
| 2016-10-21 | $30.35 | $30.45 | $29.60 | $30.27 | $29.57 | 3,595,340 |
| 2016-10-20 | $30.15 | $30.79 | $30.06 | $30.32 | $29.62 | 3,473,760 |
| 2016-10-19 | $29.80 | $31.50 | $29.61 | $30.53 | $29.83 | 7,102,940 |
| 2016-10-18 | $29.08 | $29.90 | $29.08 | $29.88 | $29.19 | 4,012,430 |
| 2016-10-17 | $29.00 | $29.50 | $29.00 | $29.28 | $28.61 | 3,187,480 |
| 2016-10-14 | $29.47 | $29.47 | $28.80 | $29.03 | $28.36 | 2,731,920 |
| 2016-10-13 | $29.31 | $29.56 | $29.28 | $29.41 | $28.73 | 1,983,450 |
| 2016-10-12 | $29.55 | $29.59 | $29.16 | $29.43 | $28.75 | 2,156,760 |
| 2016-10-11 | $29.50 | $29.64 | $29.28 | $29.53 | $28.85 | 2,470,130 |
| 2016-10-10 | $29.05 | $29.66 | $28.80 | $29.59 | $28.91 | 2,736,130 |
| 2016-10-07 | $29.04 | $29.04 | $29.04 | $29.04 | $28.37 | 0 |
| 2016-10-06 | $29.04 | $29.04 | $29.04 | $29.04 | $28.37 | 0 |
| 2016-10-05 | $29.04 | $29.04 | $29.04 | $29.04 | $28.37 | 0 |
| 2016-10-04 | $29.04 | $29.04 | $29.04 | $29.04 | $28.37 | 0 |
| 2016-10-03 | $29.04 | $29.04 | $29.04 | $29.04 | $28.37 | 0 |
| 2016-09-30 | $28.71 | $29.14 | $28.61 | $29.04 | $28.37 | 2,117,340 |
| 2016-09-29 | $28.94 | $29.30 | $28.65 | $28.71 | $28.05 | 2,430,200 |
| 2016-09-28 | $29.33 | $29.48 | $28.63 | $28.77 | $28.11 | 2,500,500 |
| 2016-09-27 | $29.00 | $29.39 | $28.89 | $29.33 | $28.66 | 2,557,050 |
| 2016-09-26 | $31.02 | $31.02 | $28.71 | $29.37 | $28.70 | 5,825,650 |
| 2016-09-23 | $32.22 | $32.40 | $31.08 | $31.11 | $30.40 | 4,242,570 |
| 2016-09-22 | $32.78 | $32.79 | $32.20 | $32.21 | $31.47 | 2,913,220 |
| 2016-09-21 | $33.00 | $34.00 | $32.18 | $32.59 | $31.84 | 6,131,620 |
| 2016-09-20 | $32.85 | $33.38 | $32.47 | $33.18 | $32.42 | 3,479,520 |
| 2016-09-19 | $34.20 | $34.20 | $32.74 | $33.00 | $32.24 | 6,252,490 |
| 2016-09-16 | $34.29 | $34.29 | $34.29 | $34.29 | $33.50 | 0 |
| 2016-09-15 | $34.29 | $34.29 | $34.29 | $34.29 | $33.50 | 0 |
| 2016-09-14 | $33.00 | $34.50 | $31.95 | $34.29 | $33.50 | 9,014,280 |
| 2016-09-13 | $32.76 | $33.00 | $32.21 | $32.80 | $32.05 | 2,419,640 |
| 2016-09-12 | $31.01 | $33.85 | $30.88 | $32.96 | $32.20 | 7,610,350 |
| 2016-09-09 | $34.26 | $34.47 | $32.53 | $32.57 | $31.82 | 7,663,430 |
| 2016-09-08 | $35.01 | $35.50 | $34.10 | $34.31 | $33.52 | 6,221,410 |
| 2016-09-07 | $35.68 | $36.09 | $35.03 | $35.24 | $34.43 | 6,609,490 |
| 2016-09-06 | $36.17 | $36.85 | $35.50 | $35.99 | $35.16 | 8,932,380 |
| 2016-09-05 | $34.50 | $36.50 | $34.01 | $36.07 | $35.24 | 12,442,920 |
| 2016-09-02 | $33.98 | $35.75 | $33.67 | $34.71 | $33.91 | 9,272,100 |
| 2016-09-01 | $34.17 | $34.22 | $33.22 | $33.77 | $32.99 | 3,247,950 |
| 2016-08-31 | $33.95 | $34.37 | $33.10 | $34.00 | $33.22 | 3,098,630 |
| 2016-08-30 | $34.65 | $34.97 | $33.81 | $34.04 | $33.26 | 3,983,890 |
| 2016-08-29 | $34.22 | $35.18 | $34.15 | $34.31 | $33.52 | 3,584,910 |
| 2016-08-26 | $35.28 | $35.88 | $34.80 | $34.91 | $34.11 | 7,455,140 |
| 2016-08-25 | $35.00 | $36.00 | $33.79 | $35.27 | $34.46 | 4,064,750 |
| 2016-08-24 | $35.90 | $36.20 | $35.45 | $35.50 | $34.68 | 4,613,480 |
| 2016-08-23 | $35.60 | $36.63 | $35.21 | $35.94 | $35.11 | 5,042,210 |
| 2016-08-22 | $36.45 | $36.89 | $35.01 | $36.12 | $35.29 | 6,974,650 |
| 2016-08-19 | $35.10 | $35.99 | $35.09 | $35.92 | $35.09 | 7,737,060 |
| 2016-08-18 | $35.14 | $35.40 | $34.49 | $35.22 | $34.41 | 6,438,000 |
| 2016-08-17 | $35.40 | $35.88 | $34.81 | $35.14 | $34.33 | 5,735,860 |
| 2016-08-16 | $35.23 | $36.42 | $34.98 | $35.70 | $34.88 | 8,988,560 |
| 2016-08-15 | $33.45 | $35.84 | $33.22 | $35.59 | $34.77 | 11,069,350 |
| 2016-08-12 | $32.51 | $33.88 | $32.51 | $33.45 | $32.68 | 5,776,910 |
| 2016-08-11 | $33.56 | $33.80 | $32.85 | $33.02 | $32.26 | 7,178,390 |
| 2016-08-10 | $32.45 | $34.40 | $32.18 | $34.10 | $33.32 | 9,879,150 |
| 2016-08-09 | $32.33 | $33.23 | $32.33 | $32.47 | $31.72 | 5,590,320 |
| 2016-08-08 | $31.22 | $32.33 | $31.01 | $32.18 | $31.44 | 3,991,980 |
| 2016-08-05 | $32.55 | $32.60 | $31.60 | $31.83 | $31.10 | 4,514,610 |
| 2016-08-04 | $32.54 | $32.97 | $31.90 | $32.47 | $31.72 | 6,409,900 |
| 2016-08-03 | $31.45 | $33.34 | $31.42 | $32.85 | $32.10 | 9,906,730 |
| 2016-08-02 | $31.36 | $31.88 | $30.89 | $31.75 | $31.02 | 5,279,960 |
| 2016-08-01 | $31.01 | $31.55 | $30.00 | $31.43 | $30.71 | 7,359,120 |
| 2016-07-29 | $31.11 | $31.46 | $30.59 | $30.66 | $29.96 | 5,469,780 |
| 2016-07-28 | $31.30 | $31.88 | $29.70 | $31.53 | $30.81 | 8,503,870 |
| 2016-07-27 | $34.43 | $34.43 | $30.96 | $31.10 | $30.39 | 9,252,200 |
| 2016-07-26 | $33.66 | $35.00 | $33.66 | $34.21 | $33.42 | 6,041,810 |
| 2016-07-25 | $34.50 | $34.95 | $32.83 | $33.62 | $32.85 | 8,395,380 |
| 2016-07-22 | $36.96 | $37.49 | $35.50 | $35.64 | $34.82 | 7,179,590 |
| 2016-07-21 | $35.55 | $37.51 | $35.11 | $37.17 | $36.32 | 9,758,990 |
| 2016-07-20 | $37.00 | $37.59 | $36.48 | $36.57 | $35.73 | 8,336,120 |
| 2016-07-19 | $35.99 | $36.50 | $35.35 | $36.45 | $35.61 | 8,774,210 |
| 2016-07-18 | $37.09 | $37.46 | $36.01 | $36.10 | $35.27 | 11,620,780 |
| 2016-07-15 | $39.00 | $39.34 | $38.08 | $38.46 | $37.58 | 8,073,350 |
| 2016-07-14 | $39.20 | $39.40 | $38.21 | $38.72 | $37.83 | 9,119,290 |
| 2016-07-13 | $40.80 | $41.79 | $39.00 | $39.70 | $38.79 | 19,589,410 |
| 2016-07-12 | $37.69 | $40.39 | $36.65 | $40.30 | $39.37 | 18,138,780 |
| 2016-07-11 | $40.00 | $41.39 | $38.00 | $38.85 | $37.96 | 21,689,650 |
| 2016-07-08 | $37.01 | $42.00 | $37.00 | $39.92 | $39.00 | 23,254,270 |
| 2016-07-07 | $36.66 | $39.91 | $36.38 | $38.28 | $37.40 | 25,385,800 |
| 2016-07-06 | $37.22 | $39.00 | $36.65 | $37.66 | $36.79 | 25,728,470 |
| 2016-07-05 | $34.35 | $35.55 | $33.90 | $35.55 | $34.73 | 18,767,380 |
| 2016-07-04 | $29.79 | $32.32 | $29.50 | $32.32 | $31.58 | 13,631,170 |
| 2016-07-01 | $28.61 | $29.78 | $28.61 | $29.38 | $28.70 | 8,198,060 |
| 2016-06-30 | $29.95 | $30.25 | $28.00 | $28.66 | $28.00 | 12,817,520 |
| 2016-06-29 | $30.06 | $31.29 | $29.58 | $30.94 | $30.23 | 14,697,770 |
| 2016-06-28 | $29.15 | $30.40 | $28.50 | $29.58 | $28.90 | 11,662,340 |
| 2016-06-27 | $27.50 | $29.28 | $27.49 | $29.21 | $28.54 | 10,170,780 |
| 2016-06-24 | $28.85 | $28.87 | $26.99 | $28.02 | $27.38 | 12,021,330 |
| 2016-06-23 | $28.97 | $30.19 | $28.63 | $29.13 | $28.46 | 11,438,400 |
| 2016-06-22 | $28.81 | $29.75 | $28.27 | $29.10 | $28.43 | 13,415,640 |
| 2016-06-21 | $29.00 | $30.99 | $27.95 | $29.80 | $29.12 | 23,863,480 |
| 2016-06-20 | $26.29 | $29.11 | $26.00 | $28.74 | $28.08 | 18,517,830 |
| 2016-06-17 | $25.25 | $27.90 | $25.25 | $26.46 | $25.85 | 11,223,100 |
| 2016-06-16 | $25.60 | $26.52 | $25.31 | $25.50 | $24.91 | 7,650,360 |
| 2016-06-15 | $23.60 | $25.75 | $23.52 | $25.30 | $24.72 | 6,501,050 |
| 2016-06-14 | $23.65 | $24.27 | $23.42 | $24.22 | $23.66 | 5,263,750 |
| 2016-06-13 | $26.14 | $26.62 | $24.35 | $24.35 | $23.79 | 9,514,450 |
| 2016-06-10 | $27.06 | $27.06 | $27.06 | $27.06 | $26.44 | 0 |
| 2016-06-09 | $27.06 | $27.06 | $27.06 | $27.06 | $26.44 | 0 |
| 2016-06-08 | $28.00 | $28.00 | $26.73 | $27.06 | $26.44 | 12,381,190 |
| 2016-06-07 | $25.90 | $28.47 | $25.66 | $28.47 | $27.82 | 16,108,460 |
| 2016-06-06 | $26.30 | $26.50 | $25.50 | $25.88 | $25.29 | 6,230,880 |
| 2016-06-03 | $26.80 | $27.24 | $25.70 | $25.81 | $25.22 | 9,634,150 |
| 2016-06-02 | $25.48 | $26.47 | $25.25 | $26.33 | $25.73 | 9,784,880 |
| 2016-06-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.77 | 0 |
| 2016-05-31 | $23.70 | $25.98 | $23.70 | $25.35 | $24.77 | 11,041,310 |
| 2016-05-30 | $24.00 | $24.49 | $22.71 | $23.89 | $23.34 | 7,260,350 |
| 2016-05-27 | $24.28 | $26.00 | $24.28 | $24.64 | $24.07 | 14,891,140 |
| 2016-05-26 | $22.18 | $24.30 | $22.13 | $24.30 | $23.74 | 13,493,240 |
| 2016-05-25 | $21.90 | $22.20 | $21.68 | $22.09 | $21.58 | 4,012,940 |
| 2016-05-24 | $22.46 | $22.74 | $21.60 | $21.82 | $21.32 | 4,237,960 |
| 2016-05-23 | $21.89 | $22.60 | $21.86 | $22.40 | $21.89 | 4,641,840 |
| 2016-05-20 | $21.09 | $21.85 | $21.00 | $21.80 | $21.30 | 3,388,440 |
| 2016-05-19 | $21.60 | $22.30 | $21.40 | $21.69 | $21.09 | 4,472,140 |
| 2016-05-18 | $22.80 | $22.80 | $21.05 | $21.50 | $20.91 | 6,320,900 |
| 2016-05-17 | $23.46 | $23.97 | $23.12 | $23.19 | $22.55 | 6,544,160 |
| 2016-05-16 | $22.05 | $23.60 | $22.01 | $23.48 | $22.84 | 6,584,160 |
| 2016-05-13 | $22.35 | $22.77 | $22.23 | $22.38 | $21.77 | 4,063,360 |
| 2016-05-12 | $22.11 | $22.90 | $21.55 | $22.76 | $22.14 | 5,546,350 |
| 2016-05-11 | $23.84 | $24.10 | $23.03 | $23.05 | $22.42 | 4,447,310 |
| 2016-05-10 | $23.85 | $24.29 | $23.25 | $23.67 | $23.02 | 5,897,910 |
| 2016-05-09 | $26.10 | $26.31 | $24.36 | $24.36 | $23.69 | 9,449,310 |
| 2016-05-06 | $26.82 | $28.32 | $26.71 | $27.07 | $26.33 | 13,912,530 |
| 2016-05-05 | $26.52 | $26.88 | $26.22 | $26.86 | $26.12 | 5,592,990 |
| 2016-05-04 | $26.54 | $26.98 | $26.40 | $26.66 | $25.93 | 7,258,640 |
| 2016-05-03 | $26.69 | $26.95 | $25.90 | $26.90 | $26.16 | 8,192,010 |
| 2016-05-02 | $26.31 | $26.31 | $26.31 | $26.31 | $25.59 | 0 |
| 2016-04-29 | $25.79 | $26.83 | $25.60 | $26.31 | $25.59 | 7,439,410 |
| 2016-04-28 | $26.30 | $26.56 | $25.51 | $25.95 | $25.24 | 7,741,870 |
| 2016-04-27 | $26.50 | $27.45 | $26.30 | $26.66 | $25.93 | 7,856,460 |
| 2016-04-26 | $26.46 | $27.13 | $25.75 | $26.70 | $25.97 | 8,586,460 |
| 2016-04-25 | $27.60 | $27.60 | $25.56 | $26.69 | $25.96 | 10,792,500 |
| 2016-04-22 | $28.60 | $28.68 | $27.81 | $28.40 | $27.62 | 11,643,770 |
| 2016-04-21 | $29.50 | $31.19 | $29.13 | $29.88 | $29.06 | 18,081,380 |
| 2016-04-20 | $30.81 | $31.48 | $27.60 | $29.94 | $29.12 | 17,750,680 |
| 2016-04-19 | $30.39 | $30.88 | $29.29 | $29.91 | $29.09 | 11,899,190 |
| 2016-04-18 | $29.50 | $30.01 | $29.00 | $29.78 | $28.96 | 9,319,890 |
| 2016-04-15 | $30.30 | $31.38 | $29.95 | $30.31 | $29.48 | 18,197,240 |
| 2016-04-14 | $30.60 | $32.40 | $29.50 | $31.59 | $30.72 | 32,034,530 |
| 2016-04-13 | $28.20 | $30.51 | $28.12 | $30.51 | $29.67 | 24,820,570 |
| 2016-04-12 | $28.80 | $29.32 | $26.44 | $27.74 | $26.98 | 20,012,670 |
| 2016-04-11 | $29.40 | $30.70 | $28.63 | $29.36 | $28.55 | 26,235,970 |
| 2016-04-08 | $27.00 | $30.69 | $26.82 | $29.73 | $28.91 | 28,474,270 |
| 2016-04-07 | $25.60 | $28.40 | $25.38 | $27.93 | $27.16 | 28,115,820 |
| 2016-04-06 | $24.95 | $27.12 | $24.81 | $25.82 | $25.11 | 19,400,580 |
| 2016-04-05 | $24.66 | $25.18 | $24.16 | $25.08 | $24.39 | 17,518,880 |
| 2016-04-04 | $25.19 | $25.19 | $25.19 | $25.19 | $24.50 | 0 |
| 2016-04-01 | $25.99 | $26.80 | $24.78 | $25.19 | $24.50 | 17,600,490 |
| 2016-03-31 | $24.71 | $27.20 | $24.63 | $26.05 | $25.34 | 25,577,870 |
| 2016-03-30 | $26.00 | $26.83 | $25.17 | $25.39 | $24.69 | 35,964,150 |
| 2016-03-29 | $23.97 | $24.39 | $23.72 | $24.39 | $23.72 | 16,972,990 |
| 2016-03-28 | $22.17 | $22.17 | $22.17 | $22.17 | $21.56 | 1,879,480 |
| 2016-03-25 | $20.15 | $20.15 | $20.15 | $20.15 | $19.60 | 561,840 |
| 2016-03-24 | $18.32 | $18.32 | $18.32 | $18.32 | $17.82 | 190,300 |
| 2016-03-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.19 | 78,130 |
| 2016-03-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.72 | 50,700 |
| 2016-03-21 | $13.76 | $13.76 | $13.76 | $13.76 | $13.38 | 16,200 |
| 2016-03-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.17 | 12,940 |
| 2016-03-17 | $11.37 | $11.37 | $11.37 | $11.37 | $11.06 | 18,950 |
| 2016-03-16 | $8.62 | $10.34 | $8.62 | $10.34 | $10.06 | 25,800 |