China Automotive Engg Rsrch Inst Company Ltd (601965) Exchange: SHG
Data as of July 11, 2025
$18.77 ($-0.45) -2.34%
China Automotive Engg Rsrch Inst Company Ltd - Daily Information
Click for more stock information on China Automotive Engg Rsrch Inst Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.97 |
| Previous Close | $18.77 |
| High | $19.16 |
| Low | $18.55 |
| Adjusted Open | $18.97 |
| Previous Adjusted Close | $18.77 |
| Adjusted High | $19.16 |
| Adjusted Low | $18.55 |
Invest in China Automotive Engg Rsrch Inst Company Ltd (601965)
Historical Stock Data for China Automotive Engg Rsrch Inst Company Ltd (601965)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.97 | $19.16 | $18.55 | $18.77 | $18.77 | 9,647,390 |
| 2025-07-08 | $19.73 | $19.84 | $18.92 | $19.22 | $19.22 | 21,514,010 |
| 2025-07-07 | $19.31 | $20.29 | $19.31 | $19.74 | $19.74 | 30,252,700 |
| 2025-07-04 | $17.80 | $18.86 | $17.71 | $18.75 | $18.75 | 18,806,500 |
| 2025-07-03 | $17.78 | $17.89 | $17.74 | $17.80 | $17.80 | 2,826,800 |
| 2025-07-02 | $17.93 | $17.95 | $17.59 | $17.81 | $17.81 | 5,156,900 |
| 2025-06-30 | $17.80 | $17.95 | $17.65 | $17.75 | $17.75 | 4,651,330 |
| 2025-06-27 | $17.91 | $17.95 | $17.75 | $17.77 | $17.77 | 2,896,700 |
| 2025-06-26 | $18.16 | $18.18 | $17.79 | $17.81 | $17.81 | 4,499,300 |
| 2025-06-25 | $18.10 | $18.19 | $18.06 | $18.16 | $18.16 | 2,385,800 |
| 2025-06-24 | $17.74 | $18.30 | $17.74 | $18.16 | $18.16 | 6,620,450 |
| 2025-06-23 | $17.63 | $17.75 | $17.46 | $17.64 | $17.64 | 2,257,840 |
| 2025-06-20 | $17.77 | $17.82 | $17.62 | $17.74 | $17.74 | 2,262,070 |
| 2025-06-19 | $17.89 | $18.02 | $17.70 | $17.75 | $17.75 | 1,976,200 |
| 2025-06-18 | $17.90 | $18.10 | $17.87 | $17.94 | $17.94 | 1,661,610 |
| 2025-06-17 | $18.13 | $18.28 | $17.96 | $18.04 | $18.04 | 2,246,680 |
| 2025-06-13 | $18.17 | $18.26 | $17.94 | $18.03 | $18.03 | 3,719,450 |
| 2025-06-12 | $18.30 | $18.35 | $18.19 | $18.23 | $18.23 | 2,129,400 |
| 2025-06-11 | $18.18 | $18.39 | $18.12 | $18.33 | $18.33 | 4,409,950 |
| 2025-06-10 | $18.13 | $18.24 | $17.91 | $18.13 | $18.13 | 4,191,600 |
| 2025-06-09 | $18.42 | $18.58 | $18.10 | $18.15 | $18.15 | 7,125,800 |
| 2025-06-06 | $18.34 | $18.60 | $18.12 | $18.53 | $18.53 | 4,735,900 |
| 2025-06-05 | $18.55 | $18.59 | $18.20 | $18.32 | $18.32 | 4,973,100 |
| 2025-06-04 | $18.09 | $18.31 | $18.00 | $18.25 | $18.25 | 2,982,900 |
| 2025-06-03 | $18.19 | $18.25 | $17.93 | $18.08 | $18.08 | 3,345,000 |
| 2025-05-30 | $18.29 | $18.37 | $18.16 | $18.28 | $18.28 | 2,887,600 |
| 2025-05-29 | $17.98 | $18.37 | $17.98 | $18.31 | $18.31 | 4,708,820 |
| 2025-05-28 | $17.88 | $18.25 | $17.87 | $18.00 | $18.00 | 4,549,180 |
| 2025-05-27 | $17.90 | $17.98 | $17.73 | $17.88 | $17.88 | 3,687,880 |
| 2025-05-26 | $18.05 | $18.14 | $17.74 | $17.90 | $17.90 | 5,128,310 |
| 2025-05-23 | $17.99 | $18.39 | $17.97 | $18.04 | $18.04 | 4,952,580 |
| 2025-05-22 | $18.07 | $18.18 | $17.98 | $18.02 | $18.02 | 3,141,420 |
| 2025-05-21 | $18.10 | $18.15 | $18.01 | $18.09 | $18.09 | 2,951,870 |
| 2025-05-20 | $18.27 | $18.30 | $17.91 | $18.10 | $18.10 | 5,222,200 |
| 2025-05-19 | $18.51 | $18.60 | $18.17 | $18.21 | $18.21 | 3,939,560 |
| 2025-05-16 | $18.07 | $18.63 | $18.06 | $18.51 | $18.51 | 8,051,290 |
| 2025-05-15 | $18.41 | $18.47 | $18.00 | $18.06 | $18.06 | 6,558,740 |
| 2025-05-14 | $18.50 | $18.54 | $18.31 | $18.48 | $18.48 | 4,077,580 |
| 2025-05-13 | $18.70 | $18.81 | $18.44 | $18.60 | $18.60 | 3,759,980 |
| 2025-05-12 | $18.75 | $18.84 | $18.56 | $18.62 | $18.62 | 4,148,740 |
| 2025-05-09 | $18.88 | $18.92 | $18.50 | $18.59 | $18.59 | 6,470,220 |
| 2025-05-08 | $18.84 | $19.03 | $18.77 | $18.89 | $18.89 | 4,352,280 |
| 2025-05-07 | $19.25 | $19.40 | $18.70 | $18.88 | $18.88 | 7,042,270 |
| 2025-05-06 | $19.10 | $19.20 | $18.90 | $19.06 | $19.06 | 8,144,350 |
| 2025-04-30 | $19.15 | $19.15 | $18.78 | $18.97 | $18.97 | 7,327,080 |
| 2025-04-29 | $18.97 | $19.23 | $18.85 | $19.12 | $19.12 | 5,027,600 |
| 2025-04-28 | $19.30 | $19.47 | $18.95 | $18.98 | $18.98 | 6,630,210 |
| 2025-04-25 | $19.60 | $19.62 | $19.17 | $19.55 | $19.55 | 5,459,170 |
| 2025-04-24 | $19.59 | $19.79 | $19.40 | $19.57 | $19.57 | 3,224,740 |
| 2025-04-23 | $19.79 | $19.80 | $19.38 | $19.59 | $19.59 | 5,495,490 |
| 2025-04-22 | $19.50 | $19.99 | $19.41 | $19.51 | $19.51 | 7,992,880 |
| 2025-04-21 | $19.40 | $19.77 | $19.33 | $19.56 | $19.56 | 7,873,460 |
| 2025-04-18 | $19.03 | $19.74 | $19.03 | $19.57 | $19.57 | 11,335,280 |
| 2025-04-17 | $18.16 | $19.18 | $17.99 | $18.82 | $18.82 | 11,804,890 |
| 2025-04-16 | $18.07 | $18.23 | $17.67 | $18.01 | $18.01 | 4,361,920 |
| 2025-04-15 | $18.35 | $18.35 | $17.83 | $18.07 | $18.07 | 5,389,150 |
| 2025-04-14 | $18.64 | $18.74 | $18.18 | $18.25 | $18.25 | 3,697,000 |
| 2025-04-11 | $18.00 | $18.72 | $17.96 | $18.49 | $18.49 | 5,964,780 |
| 2025-04-10 | $18.51 | $18.67 | $17.98 | $18.12 | $18.12 | 5,245,200 |
| 2025-04-09 | $17.32 | $18.33 | $17.13 | $18.20 | $18.20 | 7,854,310 |
| 2025-04-08 | $17.55 | $17.88 | $17.10 | $17.78 | $17.78 | 8,195,420 |
| 2025-04-07 | $18.00 | $18.30 | $17.23 | $17.55 | $17.55 | 12,203,000 |
| 2025-04-03 | $19.56 | $19.58 | $18.96 | $19.14 | $19.14 | 8,375,770 |
| 2025-04-02 | $18.74 | $20.05 | $18.74 | $19.76 | $19.76 | 12,316,930 |
| 2025-04-01 | $18.74 | $18.90 | $18.67 | $18.84 | $18.84 | 3,074,960 |
| 2025-03-31 | $18.80 | $19.10 | $18.63 | $18.83 | $18.83 | 3,650,230 |
| 2025-03-28 | $18.93 | $19.02 | $18.73 | $18.89 | $18.89 | 3,639,800 |
| 2025-03-27 | $18.77 | $19.24 | $18.70 | $19.01 | $19.01 | 4,247,450 |
| 2025-03-26 | $18.70 | $19.08 | $18.70 | $18.89 | $18.89 | 5,002,930 |
| 2025-03-25 | $18.91 | $19.19 | $18.62 | $18.73 | $18.73 | 5,091,500 |
| 2025-03-24 | $18.86 | $19.05 | $18.68 | $18.95 | $18.95 | 5,432,520 |
| 2025-03-21 | $19.43 | $19.46 | $18.77 | $18.92 | $18.92 | 8,107,320 |
| 2025-03-20 | $19.34 | $19.64 | $19.25 | $19.48 | $19.48 | 5,168,750 |
| 2025-03-19 | $19.00 | $19.67 | $18.94 | $19.42 | $19.42 | 12,464,520 |
| 2025-03-18 | $19.07 | $19.25 | $18.90 | $19.06 | $19.06 | 4,558,800 |
| 2025-03-17 | $19.07 | $19.10 | $18.64 | $19.06 | $19.06 | 6,184,730 |
| 2025-03-14 | $18.43 | $18.95 | $18.42 | $18.91 | $18.91 | 5,433,280 |
| 2025-03-13 | $18.53 | $18.66 | $18.38 | $18.50 | $18.50 | 5,536,950 |
| 2025-03-12 | $18.44 | $18.95 | $18.34 | $18.53 | $18.53 | 7,811,670 |
| 2025-03-11 | $18.21 | $18.48 | $18.03 | $18.29 | $18.29 | 5,475,230 |
| 2025-03-10 | $18.40 | $18.64 | $18.24 | $18.49 | $18.49 | 5,085,880 |
| 2025-03-07 | $18.23 | $18.52 | $18.16 | $18.34 | $18.34 | 5,858,600 |
| 2025-03-06 | $18.42 | $18.55 | $18.20 | $18.36 | $18.36 | 6,536,930 |
| 2025-03-05 | $18.47 | $18.65 | $18.18 | $18.29 | $18.29 | 4,863,800 |
| 2025-03-04 | $18.24 | $18.89 | $18.20 | $18.47 | $18.47 | 7,897,350 |
| 2025-03-03 | $18.42 | $18.59 | $18.24 | $18.33 | $18.33 | 7,761,560 |
| 2025-02-28 | $19.02 | $19.15 | $18.26 | $18.35 | $18.35 | 7,048,420 |
| 2025-02-27 | $18.95 | $19.30 | $18.86 | $19.10 | $19.10 | 7,271,980 |
| 2025-02-26 | $18.77 | $19.47 | $18.75 | $19.10 | $19.10 | 10,896,790 |
| 2025-02-25 | $18.42 | $18.97 | $18.28 | $18.77 | $18.77 | 8,558,800 |
| 2025-02-24 | $18.73 | $18.74 | $18.41 | $18.55 | $18.55 | 9,961,330 |
| 2025-02-20 | $18.63 | $18.77 | $18.41 | $18.49 | $18.49 | 5,747,690 |
| 2025-02-19 | $18.27 | $18.72 | $18.24 | $18.61 | $18.61 | 5,886,660 |
| 2025-02-18 | $18.62 | $18.82 | $18.25 | $18.35 | $18.35 | 7,446,470 |
| 2025-02-17 | $18.52 | $18.84 | $18.41 | $18.69 | $18.69 | 8,816,430 |
| 2025-02-14 | $17.84 | $18.75 | $17.84 | $18.50 | $18.50 | 13,642,100 |
| 2025-02-13 | $18.10 | $18.18 | $17.82 | $17.91 | $17.91 | 6,074,550 |
| 2025-02-12 | $18.20 | $18.26 | $17.87 | $18.08 | $18.08 | 7,997,600 |
| 2025-02-11 | $18.24 | $18.59 | $18.18 | $18.30 | $18.30 | 7,881,920 |
| 2025-02-10 | $18.26 | $18.37 | $17.86 | $18.24 | $18.24 | 8,932,450 |
| 2025-02-07 | $17.95 | $18.69 | $17.95 | $18.28 | $18.28 | 18,997,600 |
| 2025-02-06 | $16.76 | $17.77 | $16.71 | $17.72 | $17.72 | 15,091,270 |
| 2025-02-05 | $16.90 | $17.08 | $16.80 | $16.82 | $16.82 | 5,451,730 |
| 2025-01-27 | $17.40 | $17.47 | $16.85 | $16.86 | $16.86 | 5,822,940 |
| 2025-01-24 | $16.60 | $17.37 | $16.51 | $17.35 | $17.35 | 10,286,700 |
| 2025-01-23 | $16.95 | $17.07 | $16.54 | $16.60 | $16.60 | 7,490,820 |
| 2025-01-22 | $16.99 | $17.01 | $16.56 | $16.86 | $16.86 | 3,881,170 |
| 2025-01-21 | $16.82 | $17.07 | $16.62 | $17.07 | $17.07 | 5,519,700 |
| 2025-01-20 | $17.00 | $17.20 | $16.70 | $16.79 | $16.79 | 5,296,920 |
| 2025-01-17 | $16.91 | $17.20 | $16.81 | $17.01 | $17.01 | 4,713,300 |
| 2025-01-16 | $16.89 | $17.10 | $16.74 | $16.94 | $16.94 | 3,231,860 |
| 2025-01-15 | $16.96 | $17.06 | $16.80 | $16.90 | $16.90 | 2,759,200 |
| 2025-01-14 | $16.53 | $17.02 | $16.33 | $16.99 | $16.99 | 4,672,000 |
| 2025-01-13 | $16.30 | $16.78 | $16.23 | $16.52 | $16.52 | 4,860,810 |
| 2025-01-09 | $16.68 | $16.96 | $16.54 | $16.70 | $16.70 | 4,819,300 |
| 2025-01-08 | $16.69 | $16.93 | $16.18 | $16.79 | $16.79 | 5,863,830 |
| 2025-01-07 | $16.75 | $16.91 | $16.52 | $16.70 | $16.70 | 4,364,470 |
| 2025-01-06 | $16.80 | $17.04 | $16.51 | $16.70 | $16.70 | 4,776,400 |
| 2025-01-03 | $17.19 | $17.43 | $16.72 | $16.76 | $16.76 | 5,998,430 |
| 2025-01-02 | $17.62 | $17.74 | $16.99 | $17.10 | $17.10 | 4,753,080 |
| 2024-12-31 | $17.90 | $17.96 | $17.45 | $17.62 | $17.62 | 5,479,600 |
| 2024-12-30 | $17.98 | $18.21 | $17.82 | $17.90 | $17.90 | 3,998,880 |
| 2024-12-27 | $17.91 | $18.05 | $17.75 | $17.95 | $17.95 | 4,101,110 |
| 2024-12-26 | $17.79 | $18.04 | $17.66 | $17.91 | $17.91 | 3,537,600 |
| 2024-12-25 | $18.10 | $18.10 | $17.69 | $17.78 | $17.78 | 4,145,150 |
| 2024-12-24 | $17.86 | $18.15 | $17.74 | $18.09 | $18.09 | 3,755,250 |
| 2024-12-23 | $18.37 | $18.42 | $17.70 | $17.74 | $17.74 | 8,604,390 |
| 2024-12-20 | $18.35 | $18.76 | $18.15 | $18.31 | $18.31 | 5,603,310 |
| 2024-12-19 | $18.12 | $18.37 | $18.00 | $18.30 | $18.30 | 2,817,600 |
| 2024-12-18 | $18.40 | $18.54 | $18.24 | $18.35 | $18.35 | 3,945,390 |
| 2024-12-17 | $18.12 | $18.45 | $18.04 | $18.18 | $18.18 | 4,754,760 |
| 2024-12-16 | $18.53 | $18.66 | $18.03 | $18.13 | $18.13 | 5,925,300 |
| 2024-12-13 | $18.81 | $18.90 | $18.40 | $18.53 | $18.53 | 5,434,790 |
| 2024-12-12 | $19.11 | $19.13 | $18.75 | $18.91 | $18.91 | 5,724,020 |
| 2024-12-11 | $18.75 | $19.19 | $18.70 | $19.10 | $19.10 | 8,195,070 |
| 2024-12-10 | $19.20 | $19.37 | $18.61 | $18.75 | $18.75 | 8,984,810 |
| 2024-12-09 | $18.63 | $19.08 | $18.58 | $18.84 | $18.84 | 5,351,440 |
| 2024-12-06 | $18.80 | $19.00 | $18.19 | $18.75 | $18.75 | 9,622,280 |
| 2024-12-05 | $17.91 | $18.48 | $17.81 | $18.40 | $18.40 | 6,337,460 |
| 2024-12-04 | $18.38 | $18.40 | $17.95 | $18.03 | $18.03 | 4,023,560 |
| 2024-12-03 | $18.39 | $18.49 | $18.02 | $18.39 | $18.39 | 6,186,030 |
| 2024-12-02 | $17.85 | $18.41 | $17.74 | $18.40 | $18.40 | 9,098,560 |
| 2024-11-29 | $17.80 | $18.04 | $17.66 | $17.79 | $17.79 | 5,506,190 |
| 2024-11-28 | $18.08 | $18.18 | $17.75 | $17.80 | $17.80 | 4,364,440 |
| 2024-11-27 | $17.87 | $18.19 | $17.64 | $18.19 | $18.19 | 6,310,250 |
| 2024-11-26 | $18.12 | $18.12 | $17.77 | $17.86 | $17.86 | 5,600,030 |
| 2024-11-25 | $17.87 | $18.25 | $17.62 | $18.12 | $18.12 | 7,274,770 |
| 2024-11-22 | $18.34 | $18.48 | $17.62 | $17.68 | $17.68 | 7,350,610 |
| 2024-11-21 | $18.66 | $18.69 | $18.18 | $18.33 | $18.33 | 5,489,750 |
| 2024-11-20 | $18.50 | $18.87 | $18.38 | $18.76 | $18.76 | 9,600,870 |
| 2024-11-19 | $18.00 | $18.60 | $17.92 | $18.56 | $18.56 | 10,959,120 |
| 2024-11-18 | $17.83 | $18.27 | $17.56 | $17.95 | $17.95 | 8,200,590 |
| 2024-11-15 | $18.01 | $18.21 | $17.80 | $17.87 | $17.87 | 6,378,280 |
| 2024-11-14 | $18.43 | $18.53 | $18.03 | $18.04 | $18.04 | 9,152,320 |
| 2024-11-13 | $18.40 | $18.81 | $18.40 | $18.68 | $18.68 | 12,315,950 |
| 2024-11-12 | $19.41 | $19.42 | $18.11 | $18.37 | $18.37 | 21,010,560 |
| 2024-11-11 | $19.15 | $19.79 | $19.15 | $19.49 | $19.49 | 10,658,190 |
| 2024-11-08 | $18.28 | $19.66 | $18.28 | $19.45 | $19.45 | 21,464,110 |
| 2024-11-07 | $17.91 | $18.18 | $17.81 | $18.15 | $18.15 | 8,161,070 |
| 2024-11-06 | $18.23 | $18.37 | $17.90 | $17.96 | $17.96 | 8,912,470 |
| 2024-11-05 | $17.83 | $18.30 | $17.39 | $18.23 | $18.23 | 10,528,930 |
| 2024-11-04 | $17.64 | $18.22 | $17.50 | $18.02 | $18.02 | 7,833,870 |
| 2024-11-01 | $17.85 | $17.85 | $17.42 | $17.48 | $17.48 | 5,651,000 |
| 2024-10-31 | $18.10 | $18.16 | $17.70 | $17.78 | $17.78 | 7,115,820 |
| 2024-10-30 | $18.17 | $18.30 | $17.89 | $18.10 | $18.10 | 4,303,630 |
| 2024-10-29 | $18.65 | $18.65 | $17.90 | $18.17 | $18.17 | 8,037,770 |
| 2024-10-28 | $18.27 | $18.75 | $17.93 | $18.52 | $18.52 | 11,470,850 |
| 2024-10-25 | $17.75 | $18.09 | $17.75 | $18.03 | $18.03 | 3,922,100 |
| 2024-10-24 | $18.02 | $18.13 | $17.66 | $17.84 | $17.84 | 4,857,350 |
| 2024-10-23 | $17.98 | $18.40 | $17.69 | $18.10 | $18.10 | 11,520,690 |
| 2024-10-22 | $18.10 | $18.28 | $17.90 | $17.99 | $17.99 | 7,497,310 |
| 2024-10-21 | $18.35 | $18.65 | $18.01 | $18.15 | $18.15 | 7,244,060 |
| 2024-10-18 | $17.74 | $18.75 | $17.61 | $18.35 | $18.35 | 8,183,750 |
| 2024-10-17 | $17.97 | $18.30 | $17.68 | $17.69 | $17.69 | 6,791,470 |
| 2024-10-16 | $17.94 | $18.26 | $17.70 | $17.89 | $17.89 | 6,822,760 |
| 2024-10-15 | $18.55 | $18.67 | $18.02 | $18.05 | $18.05 | 5,896,110 |
| 2024-10-14 | $18.70 | $18.76 | $18.00 | $18.58 | $18.58 | 8,136,540 |
| 2024-10-11 | $18.95 | $19.53 | $18.43 | $18.64 | $18.64 | 12,350,640 |
| 2024-10-10 | $18.21 | $19.79 | $18.11 | $18.96 | $18.96 | 16,115,290 |
| 2024-10-09 | $19.71 | $19.71 | $17.90 | $18.20 | $18.20 | 13,665,660 |
| 2024-10-08 | $21.00 | $21.00 | $19.12 | $19.71 | $19.71 | 21,648,110 |
| 2024-09-30 | $18.56 | $19.30 | $18.39 | $19.11 | $19.11 | 13,221,220 |
| 2024-09-27 | $17.18 | $17.87 | $17.18 | $17.80 | $17.80 | 4,186,300 |
| 2024-09-26 | $16.50 | $17.17 | $16.20 | $17.15 | $17.15 | 7,770,390 |
| 2024-09-25 | $16.75 | $17.02 | $16.42 | $16.53 | $16.53 | 7,738,360 |
| 2024-09-24 | $16.35 | $16.73 | $16.03 | $16.63 | $16.63 | 5,556,130 |
| 2024-09-23 | $16.29 | $16.45 | $16.05 | $16.24 | $16.24 | 2,563,650 |
| 2024-09-20 | $16.60 | $16.62 | $16.25 | $16.37 | $16.37 | 1,906,100 |
| 2024-09-19 | $16.80 | $16.87 | $16.46 | $16.60 | $16.60 | 3,123,170 |
| 2024-09-18 | $16.50 | $16.72 | $16.30 | $16.67 | $16.67 | 3,560,530 |
| 2024-09-13 | $16.93 | $16.93 | $16.43 | $16.53 | $16.53 | 4,464,860 |
| 2024-09-12 | $17.09 | $17.18 | $16.80 | $16.90 | $16.90 | 3,411,800 |
| 2024-09-11 | $16.58 | $17.15 | $16.47 | $17.02 | $17.02 | 5,803,800 |
| 2024-09-10 | $16.51 | $16.77 | $16.29 | $16.59 | $16.59 | 4,086,570 |
| 2024-09-09 | $16.11 | $16.83 | $16.05 | $16.59 | $16.59 | 6,752,460 |
| 2024-09-06 | $16.52 | $16.90 | $16.28 | $16.32 | $16.32 | 5,353,190 |
| 2024-09-05 | $16.44 | $16.79 | $16.30 | $16.72 | $16.72 | 3,708,620 |
| 2024-09-04 | $16.39 | $16.68 | $16.29 | $16.35 | $16.35 | 4,366,570 |
| 2024-09-03 | $16.05 | $16.60 | $16.02 | $16.52 | $16.52 | 4,197,920 |
| 2024-09-02 | $16.43 | $16.43 | $16.14 | $16.16 | $16.16 | 3,770,290 |
| 2024-08-30 | $15.62 | $16.73 | $15.45 | $16.47 | $16.47 | 8,732,070 |
| 2024-08-29 | $15.20 | $15.73 | $15.14 | $15.63 | $15.63 | 3,694,670 |
| 2024-08-28 | $15.50 | $15.83 | $15.20 | $15.24 | $15.24 | 4,590,970 |
| 2024-08-27 | $15.78 | $15.89 | $15.19 | $15.50 | $15.50 | 7,479,930 |
| 2024-08-26 | $15.37 | $15.45 | $15.01 | $15.06 | $15.06 | 6,207,250 |
| 2024-08-23 | $15.19 | $15.43 | $15.12 | $15.26 | $15.26 | 1,562,500 |
| 2024-08-22 | $15.40 | $15.42 | $15.12 | $15.15 | $15.15 | 3,481,100 |
| 2024-08-21 | $15.75 | $15.89 | $15.36 | $15.37 | $15.37 | 3,199,000 |
| 2024-08-20 | $16.10 | $16.10 | $15.78 | $15.82 | $15.82 | 1,987,040 |
| 2024-08-19 | $15.83 | $16.24 | $15.83 | $16.06 | $16.06 | 4,651,000 |
| 2024-08-16 | $16.01 | $16.11 | $15.85 | $15.91 | $15.91 | 2,163,550 |
| 2024-08-15 | $15.60 | $16.30 | $15.44 | $16.01 | $16.01 | 5,619,810 |
| 2024-08-14 | $15.83 | $15.83 | $15.46 | $15.68 | $15.68 | 3,340,870 |
| 2024-08-13 | $15.57 | $15.92 | $15.48 | $15.89 | $15.89 | 2,830,140 |
| 2024-08-12 | $15.74 | $15.76 | $15.40 | $15.53 | $15.53 | 2,855,830 |
| 2024-08-09 | $16.15 | $16.36 | $15.70 | $15.71 | $15.71 | 3,864,650 |
| 2024-08-08 | $16.10 | $16.26 | $15.69 | $16.14 | $16.14 | 2,883,520 |
| 2024-08-07 | $16.20 | $16.51 | $16.10 | $16.13 | $16.13 | 3,256,780 |
| 2024-08-06 | $16.54 | $16.55 | $16.10 | $16.25 | $16.25 | 2,501,040 |
| 2024-08-05 | $16.76 | $17.02 | $16.28 | $16.28 | $16.28 | 5,200,500 |
| 2024-08-02 | $17.41 | $17.48 | $16.80 | $16.86 | $16.86 | 4,138,300 |
| 2024-08-01 | $17.34 | $17.60 | $17.30 | $17.53 | $17.53 | 5,744,210 |
| 2024-07-31 | $16.86 | $17.37 | $16.79 | $17.33 | $17.33 | 4,166,660 |
| 2024-07-30 | $16.96 | $16.99 | $16.41 | $16.88 | $16.88 | 3,871,150 |
| 2024-07-29 | $17.24 | $17.33 | $16.92 | $17.07 | $17.07 | 3,653,900 |
| 2024-07-26 | $16.81 | $17.45 | $16.81 | $17.34 | $17.34 | 4,973,940 |
| 2024-07-25 | $16.68 | $17.02 | $16.53 | $16.75 | $16.75 | 2,449,050 |
| 2024-07-24 | $17.35 | $17.35 | $16.71 | $16.75 | $16.75 | 3,456,200 |
| 2024-07-23 | $17.60 | $17.61 | $17.04 | $17.10 | $17.10 | 4,795,540 |
| 2024-07-22 | $17.49 | $17.75 | $17.30 | $17.61 | $17.61 | 4,432,750 |
| 2024-07-19 | $17.24 | $17.88 | $17.09 | $17.52 | $17.52 | 7,186,680 |
| 2024-07-18 | $16.90 | $17.29 | $16.43 | $17.24 | $17.24 | 7,463,980 |
| 2024-07-17 | $16.85 | $17.40 | $16.49 | $17.16 | $17.16 | 12,869,280 |
| 2024-07-16 | $17.25 | $17.25 | $16.75 | $16.85 | $16.85 | 9,799,720 |
| 2024-07-15 | $17.63 | $17.96 | $17.27 | $17.31 | $17.31 | 5,776,600 |
| 2024-07-12 | $17.53 | $17.86 | $17.52 | $17.73 | $17.73 | 6,732,200 |
| 2024-07-11 | $17.87 | $18.17 | $17.59 | $17.68 | $17.68 | 14,346,320 |
| 2024-07-10 | $16.80 | $17.75 | $16.73 | $17.57 | $17.57 | 15,146,470 |
| 2024-07-09 | $15.83 | $16.58 | $15.64 | $16.57 | $16.57 | 7,357,790 |
| 2024-07-08 | $16.31 | $16.36 | $15.72 | $15.82 | $15.82 | 4,392,090 |
| 2024-07-05 | $16.27 | $16.41 | $16.09 | $16.30 | $16.30 | 3,519,900 |
| 2024-07-04 | $16.26 | $16.59 | $16.20 | $16.30 | $16.30 | 4,405,100 |
| 2024-07-03 | $16.36 | $16.44 | $16.18 | $16.29 | $16.29 | 3,422,600 |
| 2024-07-02 | $16.96 | $16.98 | $16.30 | $16.36 | $16.36 | 6,841,660 |
| 2024-07-01 | $16.89 | $17.07 | $16.50 | $16.97 | $16.97 | 4,291,880 |
| 2024-06-28 | $16.78 | $17.18 | $16.76 | $16.89 | $16.89 | 4,548,330 |
| 2024-06-27 | $17.35 | $17.39 | $16.79 | $16.90 | $16.90 | 5,467,400 |
| 2024-06-26 | $17.30 | $17.45 | $17.04 | $17.41 | $17.41 | 3,116,820 |
| 2024-06-25 | $17.41 | $17.74 | $17.14 | $17.31 | $17.31 | 3,078,940 |
| 2024-06-24 | $17.73 | $17.77 | $17.37 | $17.37 | $17.37 | 6,640,100 |
| 2024-06-21 | $17.50 | $17.87 | $17.40 | $17.83 | $17.83 | 3,908,480 |
| 2024-06-20 | $17.94 | $17.94 | $17.35 | $17.49 | $17.49 | 4,637,740 |
| 2024-06-19 | $18.32 | $18.44 | $17.81 | $17.84 | $17.84 | 4,571,790 |
| 2024-06-18 | $17.79 | $18.47 | $17.68 | $18.25 | $18.25 | 7,561,880 |
| 2024-06-17 | $17.91 | $18.33 | $17.63 | $17.70 | $17.70 | 9,056,580 |
| 2024-06-14 | $18.37 | $18.48 | $17.67 | $18.25 | $18.25 | 14,125,790 |
| 2024-06-13 | $18.64 | $18.64 | $18.13 | $18.36 | $18.36 | 5,068,400 |
| 2024-06-12 | $18.25 | $18.98 | $18.25 | $18.55 | $18.55 | 4,124,900 |
| 2024-06-11 | $18.55 | $18.55 | $18.10 | $18.49 | $18.49 | 4,309,720 |
| 2024-06-07 | $18.52 | $18.86 | $18.34 | $18.61 | $18.61 | 6,032,390 |
| 2024-06-06 | $18.91 | $19.42 | $18.56 | $18.76 | $18.76 | 9,745,150 |
| 2024-06-05 | $20.00 | $20.50 | $19.24 | $19.30 | $19.30 | 11,763,140 |
| 2024-06-04 | $19.59 | $20.00 | $19.30 | $19.50 | $19.50 | 5,573,220 |
| 2024-06-03 | $19.45 | $20.02 | $19.30 | $19.60 | $19.60 | 8,109,240 |
| 2024-05-31 | $18.42 | $19.59 | $18.42 | $19.28 | $19.28 | 11,504,350 |
| 2024-05-30 | $18.19 | $18.50 | $18.07 | $18.34 | $18.34 | 3,116,670 |
| 2024-05-29 | $18.66 | $18.97 | $18.09 | $18.22 | $18.22 | 8,384,790 |
| 2024-05-28 | $18.86 | $19.08 | $18.69 | $18.69 | $18.69 | 4,396,760 |
| 2024-05-27 | $19.20 | $19.20 | $18.50 | $18.90 | $18.90 | 6,024,040 |
| 2024-05-24 | $19.32 | $19.39 | $18.91 | $19.07 | $19.07 | 4,302,990 |
| 2024-05-23 | $19.80 | $19.80 | $19.18 | $19.28 | $19.28 | 3,572,730 |
| 2024-05-22 | $19.68 | $19.98 | $19.65 | $19.70 | $19.70 | 4,279,050 |
| 2024-05-21 | $19.68 | $20.02 | $19.43 | $19.76 | $19.76 | 6,982,120 |
| 2024-05-20 | $20.05 | $20.24 | $19.56 | $19.70 | $19.70 | 6,062,260 |
| 2024-05-17 | $19.68 | $20.25 | $19.64 | $20.15 | $20.15 | 3,916,590 |
| 2024-05-16 | $19.72 | $20.03 | $19.47 | $19.72 | $19.72 | 4,840,610 |
| 2024-05-15 | $19.90 | $20.05 | $19.64 | $19.72 | $19.72 | 2,673,690 |
| 2024-05-14 | $19.87 | $20.17 | $19.79 | $19.96 | $19.96 | 3,594,620 |
| 2024-05-13 | $19.51 | $20.40 | $19.20 | $19.95 | $19.95 | 10,794,850 |
| 2024-05-10 | $20.05 | $20.13 | $19.54 | $19.68 | $19.68 | 5,676,470 |
| 2024-05-09 | $20.03 | $20.26 | $20.00 | $20.07 | $20.07 | 5,875,370 |
| 2024-05-08 | $20.91 | $20.91 | $19.98 | $20.18 | $20.18 | 7,784,810 |
| 2024-05-07 | $20.51 | $21.33 | $20.51 | $20.84 | $20.84 | 8,879,930 |
| 2024-05-06 | $20.72 | $20.98 | $20.52 | $20.68 | $20.68 | 8,377,870 |
| 2024-04-30 | $20.70 | $20.98 | $20.43 | $20.54 | $20.54 | 6,804,980 |
| 2024-04-29 | $19.59 | $21.06 | $19.59 | $20.79 | $20.79 | 15,489,520 |
| 2024-04-26 | $18.69 | $19.65 | $18.69 | $19.60 | $19.60 | 7,923,430 |
| 2024-04-25 | $19.04 | $19.29 | $18.77 | $18.80 | $18.80 | 4,009,890 |
| 2024-04-24 | $18.67 | $19.28 | $18.66 | $19.09 | $19.09 | 4,304,050 |
| 2024-04-23 | $18.65 | $18.87 | $18.44 | $18.72 | $18.72 | 3,568,230 |
| 2024-04-22 | $18.52 | $19.00 | $18.52 | $18.65 | $18.65 | 2,861,910 |
| 2024-04-19 | $18.63 | $18.89 | $18.40 | $18.74 | $18.74 | 5,808,500 |
| 2024-04-18 | $18.55 | $19.33 | $18.39 | $18.87 | $18.87 | 5,962,010 |
| 2024-04-17 | $18.67 | $19.12 | $18.45 | $18.66 | $18.66 | 6,836,180 |
| 2024-04-16 | $19.21 | $19.35 | $18.60 | $18.62 | $18.62 | 4,702,440 |
| 2024-04-15 | $18.84 | $19.50 | $18.73 | $19.20 | $19.20 | 6,009,570 |
| 2024-04-12 | $19.08 | $19.30 | $18.83 | $18.84 | $18.84 | 3,009,910 |
| 2024-04-11 | $19.10 | $19.46 | $19.03 | $19.08 | $19.08 | 3,465,630 |
| 2024-04-10 | $19.40 | $19.51 | $19.10 | $19.26 | $19.26 | 2,983,360 |
| 2024-04-09 | $19.87 | $19.89 | $19.24 | $19.50 | $19.50 | 5,658,980 |
| 2024-04-08 | $19.83 | $20.19 | $19.73 | $19.87 | $19.87 | 3,817,740 |
| 2024-04-03 | $19.84 | $20.07 | $19.66 | $19.91 | $19.91 | 3,825,200 |
| 2024-04-02 | $20.03 | $20.13 | $19.58 | $19.84 | $19.84 | 4,917,180 |
| 2024-04-01 | $19.45 | $20.18 | $19.43 | $20.07 | $20.07 | 8,052,760 |
| 2024-03-29 | $19.21 | $19.56 | $19.03 | $19.41 | $19.41 | 5,623,780 |
| 2024-03-28 | $18.45 | $19.20 | $18.36 | $18.94 | $18.94 | 6,827,820 |
| 2024-03-27 | $19.20 | $19.29 | $18.46 | $18.47 | $18.47 | 6,885,950 |
| 2024-03-26 | $18.88 | $19.65 | $18.88 | $19.29 | $19.29 | 9,611,610 |
| 2024-03-25 | $19.07 | $19.32 | $18.91 | $18.93 | $18.93 | 4,149,360 |
| 2024-03-22 | $19.62 | $19.66 | $19.16 | $19.26 | $19.26 | 4,187,960 |
| 2024-03-21 | $19.37 | $19.85 | $19.28 | $19.53 | $19.53 | 6,341,600 |
| 2024-03-20 | $19.73 | $19.73 | $19.16 | $19.41 | $19.41 | 5,908,680 |
| 2024-03-19 | $19.11 | $19.95 | $18.92 | $19.60 | $19.60 | 11,589,800 |
| 2024-03-18 | $18.50 | $19.18 | $18.25 | $19.11 | $19.11 | 9,066,290 |
| 2024-03-15 | $18.02 | $18.51 | $17.74 | $18.49 | $18.49 | 5,868,320 |
| 2024-03-14 | $18.27 | $18.49 | $17.90 | $18.10 | $18.10 | 5,581,600 |
| 2024-03-13 | $18.47 | $18.47 | $18.00 | $18.20 | $18.20 | 9,642,550 |
| 2024-03-12 | $17.90 | $18.61 | $17.84 | $18.50 | $18.50 | 12,726,090 |
| 2024-03-11 | $18.02 | $18.13 | $17.45 | $17.84 | $17.84 | 11,775,560 |
| 2024-03-08 | $18.57 | $18.58 | $17.90 | $18.07 | $18.07 | 6,674,340 |
| 2024-03-07 | $18.68 | $18.78 | $18.37 | $18.37 | $18.37 | 6,828,360 |
| 2024-03-06 | $18.98 | $18.99 | $18.45 | $18.70 | $18.70 | 6,541,450 |
| 2024-03-05 | $18.92 | $19.09 | $18.52 | $19.02 | $19.02 | 6,221,910 |
| 2024-03-04 | $19.30 | $19.38 | $18.70 | $18.83 | $18.83 | 6,067,690 |
| 2024-03-01 | $19.66 | $19.80 | $19.00 | $19.30 | $19.30 | 7,172,190 |
| 2024-02-29 | $18.68 | $19.67 | $18.61 | $19.61 | $19.61 | 6,195,220 |
| 2024-02-28 | $19.64 | $19.84 | $18.78 | $18.80 | $18.80 | 6,619,060 |
| 2024-02-27 | $18.64 | $19.77 | $18.60 | $19.76 | $19.76 | 12,213,780 |
| 2024-02-26 | $18.34 | $19.15 | $18.26 | $18.86 | $18.86 | 8,235,280 |
| 2024-02-23 | $18.35 | $18.48 | $17.90 | $18.48 | $18.48 | 6,591,590 |
| 2024-02-22 | $18.35 | $18.51 | $18.12 | $18.36 | $18.36 | 3,672,700 |
| 2024-02-21 | $18.25 | $18.98 | $18.21 | $18.35 | $18.35 | 7,327,240 |
| 2024-02-20 | $18.47 | $18.55 | $18.01 | $18.42 | $18.42 | 5,231,370 |
| 2024-02-19 | $19.18 | $19.18 | $18.29 | $18.58 | $18.58 | 9,406,730 |
| 2024-02-08 | $18.42 | $19.78 | $18.41 | $19.14 | $19.14 | 8,220,440 |
| 2024-02-07 | $17.24 | $18.50 | $17.12 | $18.42 | $18.42 | 11,538,680 |
| 2024-02-06 | $15.38 | $17.16 | $14.95 | $17.07 | $17.07 | 10,834,920 |
| 2024-02-05 | $16.45 | $16.45 | $15.13 | $15.60 | $15.60 | 10,417,600 |
| 2024-02-02 | $17.72 | $17.80 | $16.00 | $16.56 | $16.56 | 11,609,210 |
| 2024-02-01 | $18.24 | $18.24 | $17.50 | $17.64 | $17.64 | 7,875,560 |
| 2024-01-31 | $18.24 | $18.70 | $18.10 | $18.24 | $18.24 | 7,895,800 |
| 2024-01-30 | $18.50 | $18.82 | $18.11 | $18.27 | $18.27 | 7,757,340 |
| 2024-01-29 | $19.10 | $19.18 | $18.30 | $18.46 | $18.46 | 8,277,030 |
| 2024-01-26 | $20.25 | $20.25 | $18.59 | $19.04 | $19.04 | 9,594,690 |
| 2024-01-25 | $19.43 | $20.52 | $18.97 | $20.30 | $20.30 | 7,360,990 |
| 2024-01-24 | $19.49 | $19.64 | $18.60 | $19.45 | $19.45 | 5,006,220 |
| 2024-01-23 | $18.88 | $19.60 | $18.54 | $19.49 | $19.49 | 5,728,690 |
| 2024-01-22 | $19.93 | $20.00 | $18.81 | $18.92 | $18.92 | 4,949,440 |
| 2024-01-19 | $20.03 | $20.18 | $19.50 | $19.93 | $19.93 | 5,696,170 |
| 2024-01-18 | $20.50 | $20.51 | $19.74 | $19.88 | $19.88 | 5,485,550 |
| 2024-01-17 | $20.70 | $20.98 | $20.33 | $20.37 | $20.37 | 4,353,020 |
| 2024-01-16 | $20.77 | $20.99 | $20.32 | $20.61 | $20.61 | 2,887,390 |
| 2024-01-15 | $20.20 | $21.28 | $20.18 | $20.81 | $20.81 | 6,122,930 |
| 2024-01-12 | $19.72 | $20.57 | $19.57 | $20.35 | $20.35 | 7,008,460 |
| 2024-01-11 | $19.65 | $20.05 | $19.38 | $19.74 | $19.74 | 6,574,160 |
| 2024-01-10 | $20.00 | $20.09 | $19.55 | $19.71 | $19.71 | 3,903,290 |
| 2024-01-09 | $20.92 | $21.04 | $20.04 | $20.19 | $20.19 | 4,227,580 |
| 2024-01-08 | $21.33 | $21.35 | $20.77 | $20.91 | $20.91 | 3,857,710 |
| 2024-01-05 | $21.47 | $22.15 | $21.16 | $21.30 | $21.30 | 7,763,860 |
| 2024-01-04 | $21.20 | $21.45 | $20.98 | $21.39 | $21.39 | 6,816,970 |
| 2024-01-03 | $21.51 | $21.65 | $21.14 | $21.30 | $21.30 | 3,496,000 |
| 2024-01-02 | $22.02 | $22.09 | $21.62 | $21.69 | $21.69 | 3,639,900 |
| 2024-01-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2023-12-29 | $20.90 | $22.20 | $20.90 | $22.06 | $22.06 | 9,845,220 |
| 2023-12-28 | $20.86 | $21.10 | $20.42 | $21.06 | $21.06 | 8,177,830 |
| 2023-12-27 | $21.03 | $21.28 | $20.68 | $20.80 | $20.80 | 4,084,360 |
| 2023-12-26 | $21.40 | $21.44 | $20.97 | $21.10 | $21.10 | 4,628,790 |
| 2023-12-25 | $20.77 | $21.48 | $20.64 | $21.34 | $21.34 | 9,999,780 |
| 2023-12-22 | $20.99 | $21.00 | $20.61 | $20.76 | $20.76 | 5,221,860 |
| 2023-12-21 | $21.05 | $21.65 | $20.83 | $20.99 | $20.99 | 9,749,440 |
| 2023-12-20 | $21.68 | $21.75 | $21.10 | $21.12 | $21.12 | 4,402,200 |
| 2023-12-19 | $21.51 | $21.75 | $21.13 | $21.69 | $21.69 | 5,131,870 |
| 2023-12-18 | $21.63 | $21.81 | $21.34 | $21.55 | $21.55 | 5,539,440 |
| 2023-12-15 | $22.06 | $22.15 | $21.60 | $21.74 | $21.74 | 6,097,500 |
| 2023-12-14 | $22.35 | $22.58 | $21.78 | $22.10 | $22.10 | 11,442,500 |
| 2023-12-13 | $23.00 | $23.26 | $22.33 | $22.33 | $22.33 | 12,666,680 |
| 2023-12-12 | $22.88 | $24.60 | $22.88 | $23.49 | $23.49 | 20,467,840 |
| 2023-12-11 | $21.75 | $23.21 | $21.60 | $23.02 | $23.02 | 16,385,720 |
| 2023-12-08 | $22.50 | $22.77 | $21.85 | $22.13 | $22.13 | 8,347,810 |
| 2023-12-07 | $21.85 | $22.67 | $21.53 | $22.47 | $22.47 | 9,930,640 |
| 2023-12-06 | $21.64 | $22.28 | $21.60 | $21.99 | $21.99 | 7,934,430 |
| 2023-12-05 | $22.60 | $22.75 | $21.70 | $21.70 | $21.70 | 12,910,800 |
| 2023-12-04 | $22.40 | $22.95 | $22.35 | $22.82 | $22.82 | 13,408,870 |
| 2023-12-01 | $21.65 | $23.03 | $21.41 | $22.97 | $22.97 | 21,156,320 |
| 2023-11-30 | $21.70 | $22.05 | $21.39 | $21.52 | $21.52 | 5,736,410 |
| 2023-11-29 | $21.75 | $22.10 | $21.58 | $21.84 | $21.84 | 5,221,860 |
| 2023-11-28 | $21.44 | $22.09 | $21.18 | $21.85 | $21.85 | 10,972,060 |
| 2023-11-27 | $21.38 | $21.66 | $21.05 | $21.38 | $21.38 | 13,892,760 |
| 2023-11-24 | $21.29 | $21.34 | $20.58 | $20.88 | $20.88 | 7,169,330 |
| 2023-11-23 | $20.46 | $22.14 | $20.41 | $21.38 | $21.38 | 12,270,670 |
| 2023-11-22 | $20.78 | $21.00 | $20.54 | $20.56 | $20.56 | 5,524,960 |
| 2023-11-21 | $21.31 | $21.41 | $20.77 | $20.93 | $20.93 | 10,544,760 |
| 2023-11-20 | $21.84 | $22.68 | $21.00 | $21.62 | $21.62 | 29,028,140 |
| 2023-11-17 | $19.58 | $21.55 | $19.39 | $21.27 | $21.27 | 17,647,740 |
| 2023-11-16 | $19.60 | $20.00 | $19.53 | $19.60 | $19.60 | 5,194,100 |
| 2023-11-15 | $19.25 | $19.74 | $18.91 | $19.61 | $19.61 | 8,006,940 |
| 2023-11-14 | $19.26 | $19.40 | $18.97 | $19.20 | $19.20 | 3,954,660 |
| 2023-11-13 | $18.60 | $19.35 | $18.53 | $19.27 | $19.27 | 6,747,740 |
| 2023-11-10 | $18.58 | $18.62 | $18.42 | $18.59 | $18.59 | 2,203,830 |
| 2023-11-09 | $18.78 | $18.85 | $18.53 | $18.66 | $18.66 | 2,695,300 |
| 2023-11-08 | $19.20 | $19.29 | $18.45 | $18.82 | $18.82 | 7,186,700 |
| 2023-11-07 | $19.46 | $19.46 | $19.11 | $19.19 | $19.19 | 2,685,000 |
| 2023-11-06 | $19.01 | $19.69 | $19.01 | $19.31 | $19.31 | 6,293,790 |
| 2023-11-03 | $18.55 | $19.14 | $18.49 | $18.87 | $18.87 | 2,993,190 |
| 2023-11-02 | $18.92 | $19.00 | $18.47 | $18.58 | $18.58 | 2,277,690 |
| 2023-11-01 | $18.43 | $19.03 | $18.43 | $18.85 | $18.85 | 3,110,380 |
| 2023-10-31 | $18.69 | $18.82 | $18.31 | $18.56 | $18.56 | 3,040,210 |
| 2023-10-30 | $19.10 | $19.15 | $18.56 | $18.70 | $18.70 | 4,212,770 |
| 2023-10-27 | $18.76 | $19.35 | $18.70 | $19.16 | $19.16 | 4,135,410 |
| 2023-10-26 | $18.58 | $18.87 | $18.42 | $18.73 | $18.73 | 3,127,300 |
| 2023-10-25 | $18.55 | $18.91 | $18.23 | $18.69 | $18.69 | 4,160,770 |
| 2023-10-24 | $18.90 | $18.99 | $18.30 | $18.43 | $18.43 | 4,428,590 |
| 2023-10-23 | $19.40 | $19.40 | $18.75 | $18.88 | $18.88 | 2,582,640 |
| 2023-10-20 | $19.69 | $19.85 | $19.30 | $19.38 | $19.38 | 2,034,210 |
| 2023-10-19 | $20.32 | $20.32 | $19.38 | $19.75 | $19.75 | 4,474,330 |
| 2023-10-18 | $20.20 | $20.33 | $20.01 | $20.04 | $20.04 | 2,511,540 |
| 2023-10-17 | $20.58 | $20.80 | $20.09 | $20.35 | $20.35 | 2,725,600 |
| 2023-10-16 | $20.60 | $20.84 | $20.37 | $20.70 | $20.70 | 2,784,750 |
| 2023-10-13 | $20.72 | $20.87 | $20.55 | $20.56 | $20.56 | 1,687,160 |
| 2023-10-12 | $20.75 | $20.94 | $20.54 | $20.72 | $20.72 | 2,518,840 |
| 2023-10-11 | $21.03 | $21.15 | $20.56 | $20.65 | $20.65 | 2,075,800 |
| 2023-10-10 | $20.97 | $21.25 | $20.68 | $21.01 | $21.01 | 3,011,700 |
| 2023-10-09 | $20.19 | $21.16 | $20.09 | $20.95 | $20.95 | 4,427,500 |
| 2023-09-28 | $20.09 | $20.28 | $19.98 | $20.25 | $20.25 | 1,597,500 |
| 2023-09-27 | $20.10 | $20.41 | $19.97 | $20.01 | $20.01 | 1,740,850 |
| 2023-09-26 | $20.17 | $20.45 | $20.12 | $20.18 | $20.18 | 2,584,100 |
| 2023-09-25 | $20.06 | $20.35 | $19.88 | $20.15 | $20.15 | 2,980,800 |
| 2023-09-22 | $19.52 | $20.13 | $19.52 | $20.06 | $20.06 | 2,628,720 |
| 2023-09-21 | $19.82 | $19.93 | $19.48 | $19.59 | $19.59 | 3,150,840 |
| 2023-09-20 | $20.62 | $20.75 | $19.66 | $19.89 | $19.89 | 6,036,900 |
| 2023-09-19 | $20.83 | $20.90 | $20.45 | $20.64 | $20.64 | 3,109,140 |
| 2023-09-18 | $21.14 | $21.73 | $20.83 | $20.87 | $20.87 | 4,148,340 |
| 2023-09-15 | $21.06 | $21.50 | $20.77 | $21.14 | $21.14 | 2,579,560 |
| 2023-09-14 | $21.11 | $21.37 | $20.85 | $21.00 | $21.00 | 2,425,500 |
| 2023-09-13 | $21.53 | $21.82 | $21.14 | $21.38 | $21.38 | 4,112,000 |
| 2023-09-12 | $22.00 | $22.20 | $21.64 | $21.73 | $21.73 | 3,754,150 |
| 2023-09-11 | $20.78 | $21.96 | $20.74 | $21.74 | $21.74 | 5,079,240 |
| 2023-09-08 | $20.63 | $20.79 | $20.42 | $20.66 | $20.66 | 2,126,410 |
| 2023-09-07 | $20.83 | $21.02 | $20.57 | $20.62 | $20.62 | 2,672,700 |
| 2023-09-06 | $20.95 | $21.00 | $20.75 | $20.86 | $20.86 | 2,350,440 |
| 2023-09-05 | $21.01 | $21.18 | $20.82 | $20.94 | $20.94 | 3,136,260 |
| 2023-09-04 | $21.13 | $21.30 | $20.86 | $20.95 | $20.95 | 2,762,700 |
| 2023-09-01 | $21.16 | $21.27 | $20.65 | $21.05 | $21.05 | 2,336,960 |
| 2023-08-31 | $21.49 | $21.49 | $20.81 | $21.00 | $21.00 | 2,696,340 |
| 2023-08-30 | $21.47 | $21.83 | $21.26 | $21.31 | $21.31 | 3,998,750 |
| 2023-08-29 | $20.78 | $21.72 | $20.54 | $21.43 | $21.43 | 4,559,950 |
| 2023-08-28 | $21.39 | $21.63 | $20.60 | $20.68 | $20.68 | 6,368,150 |
| 2023-08-25 | $20.90 | $21.18 | $20.43 | $20.57 | $20.57 | 2,264,160 |
| 2023-08-24 | $20.85 | $21.49 | $20.85 | $21.05 | $21.05 | 3,617,320 |
| 2023-08-23 | $21.24 | $21.30 | $20.84 | $20.95 | $20.95 | 1,663,820 |
| 2023-08-22 | $21.31 | $21.53 | $20.67 | $21.25 | $21.25 | 2,567,310 |
| 2023-08-21 | $21.02 | $21.54 | $20.92 | $21.12 | $21.12 | 2,832,430 |
| 2023-08-18 | $21.30 | $21.80 | $20.88 | $20.96 | $20.96 | 2,629,430 |
| 2023-08-17 | $21.21 | $21.49 | $20.68 | $21.23 | $21.23 | 5,015,700 |
| 2023-08-16 | $21.35 | $21.55 | $21.11 | $21.20 | $21.20 | 1,802,200 |
| 2023-08-15 | $21.55 | $22.05 | $21.30 | $21.47 | $21.47 | 2,545,840 |
| 2023-08-14 | $22.00 | $22.00 | $20.99 | $21.35 | $21.35 | 5,492,660 |
| 2023-08-11 | $22.37 | $22.53 | $21.95 | $22.00 | $22.00 | 1,498,430 |
| 2023-08-10 | $22.84 | $22.92 | $22.15 | $22.36 | $22.36 | 3,237,300 |
| 2023-08-09 | $22.80 | $22.95 | $22.58 | $22.93 | $22.93 | 1,858,240 |
| 2023-08-08 | $22.68 | $23.18 | $22.54 | $22.95 | $22.95 | 2,468,000 |
| 2023-08-07 | $22.63 | $22.96 | $22.47 | $22.63 | $22.63 | 1,646,700 |
| 2023-08-04 | $22.64 | $23.10 | $22.61 | $22.62 | $22.62 | 1,624,320 |
| 2023-08-03 | $22.90 | $22.99 | $22.55 | $22.64 | $22.64 | 2,067,120 |
| 2023-08-02 | $23.01 | $23.40 | $22.80 | $22.89 | $22.89 | 4,593,750 |
| 2023-08-01 | $23.39 | $23.60 | $23.14 | $23.19 | $23.19 | 2,634,930 |
| 2023-07-31 | $23.37 | $23.65 | $23.01 | $23.45 | $23.45 | 5,649,120 |
| 2023-07-28 | $23.10 | $23.70 | $22.80 | $23.35 | $23.35 | 5,012,370 |
| 2023-07-27 | $22.78 | $23.51 | $22.78 | $23.25 | $23.25 | 6,893,170 |
| 2023-07-26 | $22.86 | $23.10 | $22.30 | $22.75 | $22.75 | 3,566,700 |
| 2023-07-25 | $22.60 | $23.64 | $22.51 | $23.12 | $22.82 | 9,470,330 |
| 2023-07-24 | $22.23 | $22.99 | $21.85 | $22.50 | $22.21 | 5,010,310 |
| 2023-07-21 | $21.98 | $22.45 | $21.77 | $22.04 | $21.75 | 3,473,790 |
| 2023-07-20 | $22.06 | $22.48 | $21.83 | $21.93 | $21.64 | 3,216,250 |
| 2023-07-19 | $22.28 | $22.56 | $22.02 | $22.34 | $22.05 | 3,152,550 |
| 2023-07-18 | $22.22 | $22.65 | $21.90 | $22.55 | $22.26 | 4,576,830 |
| 2023-07-17 | $22.31 | $22.57 | $21.86 | $22.20 | $21.91 | 3,794,600 |
| 2023-07-14 | $22.58 | $22.61 | $22.19 | $22.37 | $22.08 | 3,918,950 |
| 2023-07-13 | $22.72 | $23.05 | $22.20 | $22.56 | $22.27 | 5,462,450 |
| 2023-07-12 | $23.48 | $23.68 | $22.70 | $22.85 | $22.55 | 5,344,890 |
| 2023-07-11 | $21.96 | $23.58 | $21.72 | $23.21 | $22.91 | 9,819,250 |
| 2023-07-10 | $22.54 | $22.75 | $21.76 | $22.15 | $21.86 | 4,855,530 |
| 2023-07-07 | $22.38 | $22.89 | $21.83 | $22.49 | $22.20 | 8,249,000 |
| 2023-07-06 | $22.75 | $22.98 | $22.15 | $22.28 | $21.99 | 9,551,800 |
| 2023-07-05 | $23.21 | $24.05 | $22.92 | $23.09 | $22.79 | 13,107,250 |
| 2023-07-04 | $21.62 | $23.50 | $21.61 | $23.22 | $22.92 | 18,953,170 |
| 2023-07-03 | $20.64 | $21.83 | $20.61 | $21.61 | $21.33 | 11,101,170 |
| 2023-06-30 | $19.94 | $20.97 | $19.80 | $20.65 | $20.38 | 7,791,410 |
| 2023-06-29 | $20.08 | $20.30 | $19.86 | $19.92 | $19.66 | 4,694,500 |
| 2023-06-28 | $20.61 | $20.65 | $20.04 | $20.26 | $20.00 | 6,128,680 |
| 2023-06-27 | $20.32 | $20.75 | $20.05 | $20.61 | $20.34 | 6,803,450 |
| 2023-06-26 | $20.26 | $21.02 | $20.01 | $20.33 | $20.07 | 10,921,700 |
| 2023-06-21 | $20.61 | $20.80 | $20.20 | $20.41 | $20.41 | 10,253,730 |
| 2023-06-20 | $20.90 | $20.90 | $20.50 | $20.61 | $20.61 | 6,083,420 |
| 2023-06-19 | $21.10 | $21.55 | $20.67 | $20.72 | $20.72 | 11,272,330 |
| 2023-06-16 | $21.10 | $21.59 | $20.76 | $20.85 | $20.85 | 10,607,980 |
| 2023-06-15 | $21.33 | $22.15 | $20.80 | $20.86 | $20.86 | 11,018,230 |
| 2023-06-14 | $21.00 | $21.57 | $20.80 | $21.31 | $21.31 | 10,611,450 |
| 2023-06-13 | $20.84 | $21.54 | $20.69 | $21.00 | $21.00 | 7,772,520 |
| 2023-06-12 | $20.03 | $21.25 | $20.00 | $20.80 | $20.80 | 7,053,500 |
| 2023-06-09 | $20.00 | $20.27 | $19.85 | $19.99 | $19.99 | 3,889,210 |
| 2023-06-08 | $20.00 | $20.11 | $19.71 | $19.85 | $19.85 | 3,106,110 |
| 2023-06-07 | $19.85 | $20.16 | $19.73 | $20.07 | $20.07 | 3,418,990 |
| 2023-06-06 | $20.36 | $20.36 | $19.80 | $19.83 | $19.83 | 4,238,420 |
| 2023-06-05 | $20.24 | $20.69 | $20.00 | $20.43 | $20.43 | 5,089,530 |
| 2023-06-02 | $19.68 | $20.28 | $19.64 | $20.10 | $20.10 | 3,532,000 |
| 2023-06-01 | $19.80 | $20.09 | $19.66 | $19.69 | $19.69 | 3,798,600 |
| 2023-05-31 | $20.05 | $20.26 | $19.61 | $19.92 | $19.92 | 3,572,300 |
| 2023-05-30 | $19.55 | $20.09 | $19.54 | $19.90 | $19.90 | 3,333,400 |
| 2023-05-29 | $20.10 | $20.34 | $19.49 | $19.70 | $19.70 | 5,049,820 |
| 2023-05-26 | $19.82 | $20.24 | $19.71 | $20.15 | $20.15 | 2,858,260 |
| 2023-05-25 | $19.83 | $20.05 | $19.66 | $19.85 | $19.85 | 3,014,530 |
| 2023-05-24 | $20.13 | $20.24 | $19.66 | $19.94 | $19.94 | 3,974,490 |
| 2023-05-23 | $20.81 | $20.86 | $20.09 | $20.13 | $20.13 | 4,493,640 |
| 2023-05-22 | $20.82 | $20.98 | $20.42 | $20.82 | $20.82 | 2,784,290 |
| 2023-05-19 | $20.71 | $21.15 | $20.46 | $20.80 | $20.80 | 3,190,720 |
| 2023-05-18 | $20.70 | $21.08 | $20.52 | $20.78 | $20.78 | 4,006,650 |
| 2023-05-17 | $20.59 | $21.04 | $20.29 | $20.67 | $20.67 | 6,195,520 |
| 2023-05-16 | $21.93 | $22.34 | $20.70 | $20.74 | $20.74 | 8,607,770 |
| 2023-05-15 | $21.84 | $21.96 | $21.34 | $21.67 | $21.67 | 6,170,540 |
| 2023-05-12 | $23.03 | $23.22 | $21.82 | $21.88 | $21.88 | 8,935,040 |
| 2023-05-11 | $23.72 | $24.10 | $22.75 | $23.05 | $23.05 | 14,800,900 |
| 2023-05-10 | $21.49 | $23.57 | $21.31 | $23.57 | $23.57 | 21,597,890 |
| 2023-05-09 | $21.30 | $21.80 | $20.74 | $21.43 | $21.43 | 5,884,320 |
| 2023-05-08 | $20.75 | $22.60 | $20.75 | $21.28 | $21.28 | 11,794,650 |
| 2023-05-05 | $21.40 | $21.92 | $20.81 | $20.91 | $20.91 | 12,220,830 |
| 2023-05-04 | $22.22 | $22.22 | $20.52 | $21.31 | $21.31 | 22,237,770 |
| 2023-05-03 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-05-02 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-04-28 | $24.60 | $24.87 | $22.27 | $22.27 | $22.27 | 16,641,780 |
| 2023-04-27 | $23.31 | $24.84 | $23.31 | $24.74 | $24.74 | 8,144,820 |
| 2023-04-26 | $22.83 | $24.09 | $22.53 | $23.50 | $23.50 | 7,131,590 |
| 2023-04-25 | $23.80 | $23.81 | $22.45 | $22.86 | $22.86 | 10,240,400 |
| 2023-04-24 | $24.41 | $24.85 | $23.55 | $23.81 | $23.81 | 10,301,020 |
| 2023-04-21 | $25.42 | $25.52 | $24.02 | $24.18 | $24.18 | 9,815,400 |
| 2023-04-20 | $25.21 | $25.99 | $25.10 | $25.67 | $25.67 | 11,168,190 |
| 2023-04-19 | $24.81 | $25.22 | $24.43 | $25.00 | $25.00 | 8,223,710 |
| 2023-04-18 | $24.39 | $25.00 | $24.35 | $24.82 | $24.82 | 7,528,240 |
| 2023-04-17 | $23.97 | $24.67 | $23.62 | $24.57 | $24.57 | 9,533,760 |
| 2023-04-14 | $22.75 | $24.05 | $22.75 | $23.96 | $23.96 | 9,053,770 |
| 2023-04-13 | $23.31 | $23.50 | $22.67 | $22.73 | $22.73 | 6,850,800 |
| 2023-04-12 | $23.50 | $23.73 | $22.70 | $23.70 | $23.70 | 9,045,470 |
| 2023-04-11 | $24.07 | $24.16 | $22.90 | $23.45 | $23.45 | 10,290,480 |
| 2023-04-10 | $23.75 | $24.30 | $23.60 | $24.16 | $24.16 | 5,356,010 |
| 2023-04-07 | $24.84 | $24.84 | $23.65 | $23.74 | $23.74 | 7,050,640 |
| 2023-04-06 | $24.98 | $25.16 | $24.50 | $24.96 | $24.96 | 8,509,540 |
| 2023-04-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2023-04-04 | $24.24 | $25.29 | $24.00 | $25.19 | $25.19 | 9,123,910 |
| 2023-04-03 | $24.57 | $24.78 | $24.14 | $24.19 | $24.19 | 6,741,700 |
| 2023-03-31 | $23.88 | $24.89 | $23.78 | $24.54 | $24.54 | 7,925,720 |
| 2023-03-30 | $23.60 | $24.11 | $23.25 | $23.79 | $23.79 | 8,033,340 |
| 2023-03-29 | $23.20 | $23.61 | $22.89 | $23.55 | $23.55 | 7,826,090 |
| 2023-03-28 | $22.34 | $23.38 | $22.34 | $23.20 | $23.20 | 9,227,960 |
| 2023-03-27 | $22.91 | $23.04 | $22.26 | $22.30 | $22.30 | 8,583,290 |
| 2023-03-24 | $22.13 | $23.10 | $21.90 | $22.91 | $22.91 | 9,345,590 |
| 2023-03-23 | $22.15 | $22.23 | $21.79 | $22.12 | $22.12 | 10,030,390 |
| 2023-03-22 | $22.97 | $23.09 | $22.12 | $22.32 | $22.32 | 7,820,540 |
| 2023-03-21 | $22.80 | $23.46 | $22.60 | $22.98 | $22.98 | 6,599,000 |
| 2023-03-20 | $22.58 | $23.17 | $21.63 | $22.90 | $22.90 | 15,156,470 |
| 2023-03-17 | $22.68 | $22.99 | $22.08 | $22.57 | $22.57 | 11,701,880 |
| 2023-03-16 | $23.41 | $23.50 | $22.25 | $22.35 | $22.35 | 8,554,670 |
| 2023-03-15 | $23.41 | $23.66 | $22.95 | $23.16 | $23.16 | 8,131,160 |
| 2023-03-14 | $23.76 | $23.86 | $22.66 | $23.09 | $23.09 | 11,102,160 |
| 2023-03-13 | $23.84 | $24.03 | $23.45 | $23.69 | $23.69 | 6,250,990 |
| 2023-03-10 | $23.99 | $24.73 | $23.73 | $23.84 | $23.84 | 13,109,150 |
| 2023-03-09 | $25.69 | $25.79 | $23.98 | $24.89 | $24.89 | 15,286,020 |
| 2023-03-08 | $25.42 | $25.74 | $24.90 | $25.69 | $25.69 | 7,404,210 |
| 2023-03-07 | $25.80 | $26.24 | $25.31 | $25.42 | $25.42 | 9,550,730 |
| 2023-03-06 | $26.00 | $26.10 | $25.08 | $25.89 | $25.89 | 12,660,240 |
| 2023-03-03 | $24.92 | $25.40 | $24.75 | $25.33 | $25.33 | 9,842,890 |
| 2023-03-02 | $24.82 | $25.36 | $24.15 | $24.90 | $24.90 | 14,314,270 |
| 2023-03-01 | $25.12 | $25.19 | $24.45 | $24.81 | $24.81 | 10,277,750 |
| 2023-02-28 | $24.06 | $25.09 | $23.95 | $24.87 | $24.87 | 15,597,610 |
| 2023-02-27 | $23.72 | $25.50 | $23.70 | $24.03 | $24.03 | 23,319,780 |
| 2023-02-24 | $23.50 | $24.03 | $23.41 | $23.76 | $23.76 | 9,161,500 |
| 2023-02-23 | $23.37 | $23.98 | $23.11 | $23.70 | $23.70 | 7,881,370 |
| 2023-02-22 | $23.63 | $23.90 | $23.25 | $23.39 | $23.39 | 11,043,320 |
| 2023-02-21 | $22.02 | $23.86 | $21.70 | $23.41 | $23.41 | 16,581,930 |
| 2023-02-20 | $20.95 | $22.18 | $20.92 | $22.02 | $22.02 | 9,182,150 |
| 2023-02-17 | $21.08 | $21.22 | $20.73 | $20.82 | $20.82 | 4,555,520 |
| 2023-02-16 | $21.44 | $21.65 | $20.90 | $21.07 | $21.07 | 5,542,730 |
| 2023-02-15 | $20.79 | $21.55 | $20.76 | $21.40 | $21.40 | 5,794,220 |
| 2023-02-14 | $20.88 | $21.10 | $20.77 | $20.80 | $20.80 | 3,429,300 |
| 2023-02-13 | $20.99 | $21.06 | $20.68 | $20.88 | $20.88 | 4,408,110 |
| 2023-02-10 | $20.65 | $21.37 | $20.41 | $20.99 | $20.99 | 7,893,540 |
| 2023-02-09 | $20.47 | $20.88 | $20.32 | $20.45 | $20.45 | 4,871,860 |
| 2023-02-08 | $20.20 | $20.55 | $20.08 | $20.50 | $20.50 | 3,877,920 |
| 2023-02-07 | $20.22 | $20.36 | $20.01 | $20.20 | $20.20 | 3,532,290 |
| 2023-02-06 | $19.91 | $20.27 | $19.70 | $20.19 | $20.19 | 4,866,230 |
| 2023-02-03 | $19.76 | $20.04 | $19.56 | $19.94 | $19.94 | 5,012,290 |
| 2023-02-02 | $19.70 | $20.09 | $19.57 | $19.68 | $19.68 | 4,441,310 |
| 2023-02-01 | $19.52 | $19.78 | $19.41 | $19.63 | $19.63 | 2,696,760 |
| 2023-01-31 | $19.10 | $19.60 | $19.08 | $19.49 | $19.49 | 4,514,790 |
| 2023-01-30 | $18.88 | $19.57 | $18.83 | $19.16 | $19.16 | 5,358,200 |
| 2023-01-20 | $18.30 | $18.76 | $18.10 | $18.69 | $18.69 | 3,580,050 |
| 2023-01-19 | $18.24 | $18.55 | $17.81 | $18.45 | $18.45 | 5,468,190 |
| 2023-01-18 | $18.25 | $18.30 | $17.90 | $18.23 | $18.23 | 1,492,950 |
| 2023-01-17 | $18.10 | $18.45 | $17.95 | $18.32 | $18.32 | 3,253,130 |
| 2023-01-16 | $17.93 | $18.29 | $17.91 | $17.93 | $17.93 | 3,494,480 |
| 2023-01-13 | $18.19 | $18.40 | $17.95 | $18.08 | $18.08 | 1,855,090 |
| 2023-01-12 | $18.37 | $18.61 | $18.10 | $18.18 | $18.18 | 2,240,410 |
| 2023-01-11 | $19.00 | $19.00 | $18.36 | $18.41 | $18.41 | 2,749,570 |
| 2023-01-10 | $18.78 | $19.07 | $18.49 | $18.98 | $18.98 | 4,413,580 |
| 2023-01-09 | $19.09 | $19.23 | $18.76 | $18.76 | $18.76 | 2,012,640 |
| 2023-01-06 | $19.11 | $19.25 | $18.81 | $18.93 | $18.93 | 2,566,870 |
| 2023-01-05 | $18.68 | $19.34 | $18.67 | $19.14 | $19.14 | 3,612,760 |
| 2023-01-04 | $19.28 | $19.28 | $18.63 | $18.67 | $18.67 | 3,233,730 |
| 2023-01-03 | $19.36 | $19.50 | $18.99 | $19.17 | $19.17 | 2,835,430 |
| 2023-01-02 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2022-12-30 | $18.96 | $19.49 | $18.85 | $19.38 | $19.38 | 3,371,620 |
| 2022-12-29 | $18.94 | $19.24 | $18.68 | $18.79 | $18.79 | 2,668,780 |
| 2022-12-28 | $19.22 | $19.44 | $18.88 | $18.99 | $18.99 | 2,982,410 |
| 2022-12-27 | $19.05 | $19.40 | $18.85 | $19.34 | $19.34 | 3,603,040 |
| 2022-12-26 | $18.03 | $19.19 | $17.90 | $19.04 | $19.04 | 5,392,800 |
| 2022-12-23 | $18.66 | $18.88 | $17.90 | $18.03 | $18.03 | 2,950,920 |
| 2022-12-22 | $18.61 | $19.05 | $18.41 | $18.74 | $18.74 | 3,090,470 |
| 2022-12-21 | $18.44 | $18.93 | $18.22 | $18.74 | $18.74 | 4,843,030 |
| 2022-12-20 | $18.24 | $18.60 | $18.11 | $18.44 | $18.44 | 2,741,480 |
| 2022-12-19 | $18.25 | $18.75 | $18.11 | $18.25 | $18.25 | 2,248,000 |
| 2022-12-16 | $18.51 | $18.73 | $18.31 | $18.38 | $18.38 | 2,115,460 |
| 2022-12-15 | $17.89 | $18.54 | $17.75 | $18.51 | $18.51 | 3,350,350 |
| 2022-12-14 | $17.77 | $18.07 | $17.66 | $17.88 | $17.88 | 2,027,160 |
| 2022-12-13 | $17.95 | $18.26 | $17.74 | $17.77 | $17.77 | 3,024,540 |
| 2022-12-12 | $17.90 | $18.00 | $17.62 | $17.74 | $17.74 | 3,008,860 |
| 2022-12-09 | $18.03 | $18.18 | $17.93 | $18.00 | $18.00 | 3,004,270 |
| 2022-12-08 | $17.99 | $18.27 | $17.99 | $18.08 | $18.08 | 1,996,950 |
| 2022-12-07 | $18.16 | $18.64 | $18.03 | $18.06 | $18.06 | 2,124,430 |
| 2022-12-06 | $18.40 | $18.46 | $17.99 | $18.16 | $18.16 | 3,237,060 |
| 2022-12-05 | $18.43 | $18.54 | $18.13 | $18.47 | $18.47 | 4,015,440 |
| 2022-12-01 | $18.78 | $18.95 | $18.30 | $18.52 | $18.52 | 4,538,200 |
| 2022-11-30 | $18.40 | $19.09 | $18.20 | $18.78 | $18.78 | 5,465,720 |
| 2022-11-29 | $18.20 | $18.51 | $17.96 | $18.40 | $18.40 | 3,671,210 |
| 2022-11-28 | $18.21 | $18.33 | $17.91 | $18.12 | $18.12 | 3,903,410 |
| 2022-11-25 | $18.20 | $18.38 | $18.08 | $18.21 | $18.21 | 2,622,400 |
| 2022-11-24 | $18.68 | $18.68 | $18.20 | $18.29 | $18.29 | 2,525,640 |
| 2022-11-23 | $18.53 | $18.83 | $18.38 | $18.68 | $18.68 | 2,751,560 |
| 2022-11-22 | $19.01 | $19.01 | $18.32 | $18.61 | $18.61 | 6,698,890 |
| 2022-11-21 | $18.99 | $19.35 | $17.98 | $18.91 | $18.91 | 9,262,380 |
| 2022-11-18 | $19.56 | $19.57 | $18.90 | $18.90 | $18.90 | 3,802,080 |
| 2022-11-17 | $19.65 | $19.75 | $19.21 | $19.48 | $19.48 | 2,379,360 |
| 2022-11-16 | $20.16 | $20.27 | $19.59 | $19.65 | $19.65 | 2,055,200 |
| 2022-11-15 | $19.66 | $20.42 | $19.66 | $20.10 | $20.10 | 3,227,270 |
| 2022-11-14 | $20.20 | $20.20 | $19.58 | $19.66 | $19.66 | 2,441,460 |
| 2022-11-11 | $20.29 | $20.46 | $19.94 | $20.20 | $20.20 | 5,006,180 |
| 2022-11-10 | $19.60 | $20.21 | $19.38 | $20.02 | $20.02 | 4,248,190 |
| 2022-11-09 | $19.95 | $20.04 | $19.51 | $19.56 | $19.56 | 2,697,070 |
| 2022-11-08 | $19.86 | $20.10 | $19.61 | $19.94 | $19.94 | 4,515,210 |
| 2022-11-07 | $20.50 | $20.90 | $19.60 | $19.92 | $19.92 | 5,309,510 |
| 2022-11-04 | $20.30 | $21.28 | $20.30 | $20.52 | $20.52 | 8,063,880 |
| 2022-11-03 | $19.82 | $20.59 | $19.82 | $20.30 | $20.30 | 4,396,000 |
| 2022-11-02 | $19.49 | $20.18 | $19.40 | $19.82 | $19.82 | 5,797,350 |
| 2022-11-01 | $18.85 | $19.91 | $18.73 | $19.60 | $19.60 | 6,238,320 |
| 2022-10-31 | $17.90 | $19.17 | $17.90 | $18.85 | $18.85 | 6,709,700 |
| 2022-10-28 | $18.38 | $18.74 | $18.02 | $18.13 | $18.13 | 4,182,560 |
| 2022-10-27 | $17.95 | $18.68 | $17.85 | $18.38 | $18.38 | 5,232,290 |
| 2022-10-26 | $18.42 | $18.49 | $17.80 | $17.89 | $17.89 | 7,246,320 |
| 2022-10-25 | $18.85 | $18.85 | $17.80 | $18.19 | $18.19 | 11,016,150 |
| 2022-10-24 | $18.96 | $19.45 | $18.58 | $18.77 | $18.77 | 7,017,090 |
| 2022-10-21 | $20.26 | $20.40 | $18.80 | $19.07 | $19.07 | 11,314,140 |
| 2022-10-20 | $20.33 | $21.06 | $19.69 | $20.40 | $20.40 | 8,593,380 |
| 2022-10-19 | $20.41 | $21.23 | $20.26 | $20.58 | $20.58 | 6,165,680 |
| 2022-10-18 | $19.78 | $21.09 | $19.78 | $20.50 | $20.50 | 8,131,130 |
| 2022-10-17 | $19.41 | $20.29 | $19.39 | $20.04 | $20.04 | 5,697,290 |
| 2022-10-14 | $20.00 | $20.80 | $19.50 | $19.80 | $19.80 | 7,658,620 |
| 2022-10-13 | $19.00 | $20.17 | $19.00 | $19.88 | $19.88 | 7,184,380 |
| 2022-10-12 | $19.50 | $19.65 | $18.95 | $19.43 | $19.43 | 5,937,560 |
| 2022-10-11 | $18.69 | $19.48 | $18.60 | $19.48 | $19.48 | 7,189,050 |
| 2022-10-10 | $18.90 | $19.29 | $18.39 | $18.68 | $18.68 | 6,323,440 |
| 2022-09-30 | $19.70 | $19.70 | $18.82 | $18.91 | $18.91 | 8,134,530 |
| 2022-09-29 | $18.56 | $20.03 | $18.56 | $19.85 | $19.85 | 12,751,510 |
| 2022-09-28 | $18.59 | $18.85 | $18.26 | $18.38 | $18.38 | 4,595,480 |
| 2022-09-27 | $18.54 | $18.66 | $18.11 | $18.59 | $18.59 | 6,530,200 |
| 2022-09-26 | $18.45 | $18.77 | $18.07 | $18.40 | $18.40 | 5,523,500 |
| 2022-09-23 | $18.40 | $18.81 | $17.87 | $18.60 | $18.60 | 6,218,280 |
| 2022-09-22 | $18.02 | $19.00 | $17.82 | $18.40 | $18.40 | 8,323,800 |
| 2022-09-21 | $18.28 | $18.40 | $17.88 | $17.95 | $17.95 | 3,951,010 |
| 2022-09-20 | $18.57 | $18.77 | $18.21 | $18.22 | $18.22 | 4,440,370 |
| 2022-09-19 | $17.10 | $19.02 | $17.10 | $18.40 | $18.40 | 11,406,600 |
| 2022-09-16 | $17.69 | $18.06 | $17.33 | $17.63 | $17.63 | 6,767,010 |
| 2022-09-15 | $18.28 | $18.40 | $17.40 | $17.61 | $17.61 | 9,653,260 |
| 2022-09-14 | $18.30 | $18.60 | $17.88 | $18.28 | $18.28 | 11,399,880 |
| 2022-09-13 | $18.66 | $18.88 | $18.46 | $18.62 | $18.62 | 8,254,100 |
| 2022-09-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-09-09 | $18.98 | $19.03 | $18.28 | $18.65 | $18.65 | 8,962,400 |
| 2022-09-08 | $18.67 | $19.30 | $18.41 | $18.90 | $18.90 | 12,310,720 |
| 2022-09-07 | $17.81 | $19.05 | $17.47 | $18.75 | $18.75 | 20,539,270 |
| 2022-09-06 | $16.47 | $18.12 | $16.36 | $17.87 | $17.87 | 21,416,930 |
| 2022-09-05 | $16.02 | $16.78 | $15.92 | $16.47 | $16.47 | 10,788,820 |
| 2022-09-02 | $15.94 | $16.19 | $15.46 | $16.02 | $16.02 | 11,468,420 |
| 2022-09-01 | $15.92 | $16.12 | $15.37 | $15.95 | $15.95 | 11,491,260 |
| 2022-08-31 | $15.93 | $16.44 | $15.61 | $15.75 | $15.75 | 13,351,610 |
| 2022-08-30 | $14.81 | $16.04 | $14.81 | $16.04 | $16.04 | 14,709,540 |
| 2022-08-29 | $14.64 | $15.08 | $14.29 | $14.58 | $14.58 | 4,426,350 |
| 2022-08-26 | $14.50 | $15.33 | $14.50 | $14.65 | $14.65 | 6,916,290 |
| 2022-08-25 | $14.51 | $14.69 | $14.21 | $14.31 | $14.31 | 3,533,180 |
| 2022-08-24 | $14.79 | $14.99 | $14.44 | $14.52 | $14.52 | 4,946,690 |
| 2022-08-23 | $14.93 | $15.17 | $14.74 | $14.85 | $14.85 | 3,368,730 |
| 2022-08-22 | $14.77 | $14.97 | $14.70 | $14.92 | $14.92 | 2,416,880 |
| 2022-08-19 | $15.28 | $15.29 | $14.74 | $14.76 | $14.76 | 4,154,670 |
| 2022-08-18 | $15.21 | $15.28 | $15.06 | $15.22 | $15.22 | 2,446,080 |
| 2022-08-17 | $15.20 | $15.30 | $14.96 | $15.23 | $15.23 | 2,942,360 |
| 2022-08-16 | $14.90 | $15.30 | $14.82 | $15.10 | $15.10 | 2,862,960 |
| 2022-08-15 | $14.90 | $14.97 | $14.73 | $14.86 | $14.86 | 2,153,680 |
| 2022-08-12 | $15.41 | $15.56 | $14.91 | $14.92 | $14.92 | 4,018,480 |
| 2022-08-11 | $15.00 | $15.74 | $14.91 | $15.57 | $15.27 | 7,072,410 |
| 2022-08-10 | $15.08 | $15.20 | $14.81 | $14.97 | $14.68 | 2,964,630 |
| 2022-08-09 | $15.15 | $15.33 | $15.00 | $15.12 | $14.83 | 3,157,810 |
| 2022-08-08 | $15.19 | $15.25 | $14.84 | $15.09 | $14.80 | 3,311,320 |
| 2022-08-05 | $15.08 | $15.32 | $14.98 | $15.20 | $14.91 | 3,146,330 |
| 2022-08-04 | $14.79 | $15.12 | $14.62 | $15.08 | $14.79 | 5,854,280 |
| 2022-08-03 | $14.97 | $15.63 | $14.50 | $14.70 | $14.42 | 9,275,380 |
| 2022-08-02 | $15.40 | $15.40 | $14.78 | $15.10 | $14.81 | 6,640,120 |
| 2022-08-01 | $16.51 | $16.59 | $15.32 | $15.59 | $15.29 | 11,229,490 |
| 2022-07-29 | $16.09 | $16.66 | $15.82 | $16.60 | $16.28 | 12,984,570 |
| 2022-07-28 | $16.37 | $16.75 | $15.82 | $15.97 | $15.67 | 8,034,620 |
| 2022-07-27 | $16.19 | $16.29 | $15.95 | $16.00 | $15.69 | 5,390,830 |
| 2022-07-26 | $16.27 | $16.34 | $15.91 | $16.14 | $15.83 | 5,122,260 |
| 2022-07-25 | $16.50 | $16.50 | $15.89 | $16.10 | $15.79 | 4,645,250 |
| 2022-07-22 | $16.31 | $16.70 | $16.27 | $16.47 | $16.16 | 3,714,750 |
| 2022-07-21 | $16.69 | $16.78 | $16.30 | $16.36 | $16.05 | 3,712,210 |
| 2022-07-20 | $17.06 | $17.06 | $16.60 | $16.69 | $16.37 | 4,025,110 |
| 2022-07-19 | $16.97 | $17.09 | $16.73 | $16.83 | $16.51 | 3,581,040 |
| 2022-07-18 | $16.10 | $17.05 | $16.07 | $16.92 | $16.60 | 7,793,640 |
| 2022-07-15 | $16.20 | $16.58 | $16.04 | $16.12 | $15.81 | 4,769,330 |
| 2022-07-14 | $15.57 | $16.23 | $15.50 | $16.03 | $15.72 | 3,833,640 |
| 2022-07-13 | $15.60 | $15.89 | $15.50 | $15.58 | $15.28 | 2,455,720 |
| 2022-07-12 | $15.87 | $16.16 | $15.64 | $15.70 | $15.40 | 2,427,970 |
| 2022-07-11 | $16.13 | $16.13 | $15.65 | $15.92 | $15.62 | 2,862,350 |
| 2022-07-08 | $16.56 | $16.67 | $16.01 | $16.07 | $15.76 | 3,536,760 |
| 2022-07-07 | $16.35 | $16.66 | $16.06 | $16.55 | $16.23 | 4,328,400 |
| 2022-07-06 | $16.10 | $16.85 | $16.10 | $16.36 | $16.05 | 7,656,840 |
| 2022-07-05 | $15.80 | $16.07 | $15.62 | $15.93 | $15.63 | 3,473,350 |
| 2022-07-04 | $16.10 | $16.10 | $15.57 | $15.80 | $15.50 | 4,539,030 |
| 2022-07-01 | $16.21 | $16.30 | $16.00 | $16.10 | $15.79 | 2,478,880 |
| 2022-06-30 | $16.33 | $16.60 | $16.02 | $16.21 | $15.90 | 4,225,910 |
| 2022-06-29 | $17.54 | $17.54 | $16.31 | $16.42 | $16.11 | 8,552,610 |
| 2022-06-28 | $17.22 | $17.66 | $17.02 | $17.57 | $17.24 | 7,200,500 |
| 2022-06-27 | $17.30 | $17.48 | $16.65 | $17.28 | $16.95 | 9,499,940 |
| 2022-06-24 | $16.40 | $17.47 | $16.16 | $17.35 | $17.02 | 15,564,890 |
| 2022-06-23 | $15.70 | $16.51 | $15.48 | $16.39 | $16.08 | 13,511,710 |
| 2022-06-22 | $15.20 | $16.64 | $15.01 | $15.68 | $15.38 | 13,397,360 |
| 2022-06-21 | $15.40 | $15.40 | $14.95 | $15.13 | $14.84 | 2,904,200 |
| 2022-06-20 | $15.41 | $15.77 | $15.15 | $15.31 | $15.02 | 4,415,670 |
| 2022-06-17 | $15.05 | $15.43 | $15.05 | $15.36 | $15.07 | 5,574,590 |
| 2022-06-16 | $15.21 | $15.50 | $15.05 | $15.11 | $14.82 | 3,735,580 |
| 2022-06-15 | $15.20 | $15.56 | $15.17 | $15.19 | $14.90 | 5,635,170 |
| 2022-06-14 | $14.90 | $15.25 | $14.62 | $15.22 | $14.93 | 5,397,020 |
| 2022-06-13 | $14.90 | $15.52 | $14.82 | $15.07 | $14.78 | 6,364,990 |
| 2022-06-10 | $14.44 | $15.38 | $14.39 | $15.05 | $14.76 | 6,782,150 |
| 2022-06-09 | $14.95 | $15.02 | $14.44 | $14.50 | $14.22 | 3,604,240 |
| 2022-06-08 | $14.84 | $15.08 | $14.51 | $14.95 | $14.66 | 3,784,390 |
| 2022-06-07 | $15.23 | $15.23 | $14.86 | $14.93 | $14.65 | 3,671,780 |
| 2022-06-06 | $15.31 | $15.46 | $15.01 | $15.17 | $14.88 | 4,350,440 |
| 2022-06-02 | $15.05 | $15.39 | $14.91 | $15.26 | $14.97 | 4,517,410 |
| 2022-06-01 | $14.98 | $15.43 | $14.91 | $15.13 | $14.84 | 4,019,920 |
| 2022-05-31 | $15.13 | $15.18 | $14.70 | $14.98 | $14.69 | 4,794,080 |
| 2022-05-30 | $14.50 | $15.27 | $14.50 | $15.14 | $14.85 | 6,497,020 |
| 2022-05-27 | $14.30 | $15.04 | $14.30 | $14.50 | $14.22 | 4,713,570 |
| 2022-05-26 | $14.42 | $14.64 | $14.18 | $14.31 | $14.04 | 3,135,080 |
| 2022-05-25 | $14.35 | $14.61 | $14.11 | $14.52 | $14.24 | 4,609,260 |
| 2022-05-24 | $15.04 | $15.60 | $14.47 | $14.54 | $14.26 | 7,244,010 |
| 2022-05-23 | $14.61 | $14.96 | $14.52 | $14.80 | $14.52 | 2,892,610 |
| 2022-05-20 | $14.70 | $14.85 | $14.51 | $14.60 | $14.32 | 3,447,610 |
| 2022-05-19 | $14.50 | $14.66 | $14.25 | $14.54 | $14.26 | 5,630,870 |
| 2022-05-18 | $14.96 | $15.44 | $14.61 | $14.65 | $14.37 | 7,405,520 |
| 2022-05-17 | $14.97 | $15.98 | $14.40 | $14.95 | $14.66 | 9,201,840 |
| 2022-05-16 | $13.50 | $14.75 | $13.37 | $14.75 | $14.47 | 10,557,190 |
| 2022-05-13 | $12.60 | $13.43 | $12.46 | $13.42 | $13.16 | 7,131,760 |
| 2022-05-12 | $12.80 | $12.92 | $11.61 | $12.58 | $12.34 | 3,576,670 |
| 2022-05-11 | $12.39 | $13.22 | $12.23 | $12.90 | $12.65 | 5,858,300 |
| 2022-05-10 | $12.11 | $12.44 | $11.83 | $12.39 | $12.15 | 2,461,220 |
| 2022-05-09 | $12.32 | $12.44 | $12.12 | $12.24 | $12.01 | 2,541,220 |
| 2022-05-06 | $12.25 | $12.72 | $12.20 | $12.33 | $12.09 | 2,924,500 |
| 2022-05-05 | $12.49 | $12.65 | $12.25 | $12.50 | $12.26 | 3,183,260 |
| 2022-05-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.27 | 0 |
| 2022-05-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.27 | 0 |
| 2022-04-29 | $12.48 | $12.75 | $12.30 | $12.51 | $12.27 | 4,263,650 |
| 2022-04-28 | $12.22 | $12.88 | $11.74 | $12.50 | $12.26 | 6,945,330 |
| 2022-04-27 | $10.93 | $12.22 | $10.89 | $12.22 | $11.99 | 4,993,090 |
| 2022-04-26 | $11.76 | $11.85 | $11.10 | $11.11 | $10.90 | 4,069,080 |
| 2022-04-25 | $12.50 | $12.54 | $11.50 | $11.85 | $11.62 | 4,484,130 |
| 2022-04-22 | $12.50 | $12.67 | $12.24 | $12.52 | $12.28 | 2,936,610 |
| 2022-04-21 | $12.77 | $12.83 | $12.41 | $12.50 | $12.26 | 2,448,210 |
| 2022-04-20 | $12.92 | $13.10 | $12.71 | $12.84 | $12.60 | 2,583,310 |
| 2022-04-19 | $12.65 | $12.99 | $12.65 | $12.92 | $12.67 | 4,514,030 |
| 2022-04-18 | $12.15 | $12.81 | $12.00 | $12.65 | $12.41 | 4,436,550 |
| 2022-04-15 | $12.21 | $12.34 | $12.03 | $12.25 | $12.02 | 2,354,990 |
| 2022-04-14 | $12.30 | $12.50 | $12.20 | $12.27 | $12.04 | 3,389,940 |
| 2022-04-13 | $12.83 | $12.83 | $12.20 | $12.20 | $11.97 | 4,632,420 |
| 2022-04-12 | $12.71 | $12.94 | $12.38 | $12.87 | $12.62 | 3,150,930 |
| 2022-04-11 | $13.49 | $13.49 | $12.69 | $12.72 | $12.48 | 4,550,130 |
| 2022-04-08 | $13.83 | $14.06 | $13.26 | $13.35 | $13.10 | 3,653,430 |
| 2022-04-07 | $14.09 | $14.33 | $13.90 | $13.90 | $13.63 | 2,519,160 |
| 2022-04-06 | $14.48 | $14.48 | $13.80 | $14.01 | $13.74 | 3,386,130 |
| 2022-04-05 | $14.19 | $14.19 | $14.19 | $14.19 | $13.92 | 0 |
| 2022-04-04 | $14.19 | $14.19 | $14.19 | $14.19 | $13.92 | 0 |
| 2022-04-01 | $14.31 | $14.49 | $14.17 | $14.19 | $13.92 | 1,871,880 |
| 2022-03-31 | $14.58 | $14.73 | $14.42 | $14.44 | $14.16 | 1,409,650 |
| 2022-03-30 | $14.65 | $14.74 | $14.51 | $14.65 | $14.37 | 2,045,640 |
| 2022-03-29 | $14.73 | $14.98 | $14.48 | $14.58 | $14.30 | 1,549,620 |
| 2022-03-28 | $14.92 | $14.98 | $14.43 | $14.83 | $14.55 | 1,937,500 |
| 2022-03-25 | $15.12 | $15.25 | $14.90 | $14.95 | $14.66 | 2,006,630 |
| 2022-03-24 | $15.49 | $15.50 | $14.96 | $15.14 | $14.85 | 2,570,790 |
| 2022-03-23 | $15.23 | $15.57 | $15.04 | $15.49 | $15.19 | 3,837,290 |
| 2022-03-22 | $15.00 | $15.30 | $14.80 | $15.14 | $14.85 | 2,562,070 |
| 2022-03-21 | $14.88 | $15.26 | $14.86 | $14.96 | $14.67 | 2,669,180 |
| 2022-03-18 | $14.88 | $15.25 | $14.70 | $15.02 | $14.73 | 2,615,010 |
| 2022-03-17 | $14.28 | $15.13 | $14.11 | $14.89 | $14.61 | 4,790,980 |
| 2022-03-16 | $13.81 | $14.22 | $12.91 | $14.20 | $13.93 | 4,877,700 |
| 2022-03-15 | $14.49 | $14.50 | $13.63 | $13.64 | $13.38 | 2,763,030 |
| 2022-03-14 | $15.01 | $15.01 | $14.30 | $14.52 | $14.24 | 3,303,100 |
| 2022-03-11 | $14.94 | $15.30 | $14.61 | $15.14 | $14.85 | 2,481,260 |
| 2022-03-10 | $15.06 | $15.18 | $14.86 | $15.06 | $14.77 | 3,341,040 |
| 2022-03-09 | $14.91 | $15.15 | $13.80 | $15.05 | $14.76 | 4,770,330 |
| 2022-03-08 | $14.65 | $14.95 | $14.21 | $14.90 | $14.62 | 2,775,400 |
| 2022-03-07 | $14.97 | $15.00 | $14.53 | $14.75 | $14.47 | 2,738,830 |
| 2022-03-04 | $15.06 | $15.15 | $14.86 | $14.94 | $14.66 | 2,704,470 |
| 2022-03-03 | $15.28 | $15.38 | $15.10 | $15.17 | $14.88 | 2,173,720 |
| 2022-03-02 | $15.20 | $15.34 | $15.06 | $15.27 | $14.98 | 1,837,640 |
| 2022-03-01 | $15.28 | $15.44 | $15.11 | $15.27 | $14.98 | 2,441,550 |
| 2022-02-28 | $15.42 | $15.59 | $15.19 | $15.22 | $14.93 | 2,856,590 |
| 2022-02-25 | $15.25 | $15.67 | $15.25 | $15.42 | $15.13 | 1,823,870 |
| 2022-02-24 | $15.40 | $15.69 | $15.14 | $15.25 | $14.96 | 4,123,850 |
| 2022-02-23 | $15.30 | $15.59 | $15.26 | $15.48 | $15.18 | 2,977,800 |
| 2022-02-22 | $15.46 | $15.46 | $15.05 | $15.26 | $14.97 | 3,258,850 |
| 2022-02-21 | $15.26 | $15.48 | $15.19 | $15.46 | $15.17 | 1,964,200 |
| 2022-02-18 | $15.34 | $15.34 | $15.11 | $15.23 | $14.94 | 1,835,570 |
| 2022-02-17 | $15.54 | $15.63 | $15.25 | $15.34 | $15.05 | 1,921,600 |
| 2022-02-16 | $15.52 | $15.72 | $15.33 | $15.59 | $15.29 | 2,454,390 |
| 2022-02-15 | $15.37 | $15.45 | $15.17 | $15.43 | $15.14 | 1,738,660 |
| 2022-02-14 | $15.60 | $15.63 | $15.15 | $15.39 | $15.10 | 3,658,500 |
| 2022-02-11 | $16.09 | $16.09 | $15.44 | $15.64 | $15.34 | 3,855,540 |
| 2022-02-10 | $16.24 | $16.27 | $15.90 | $16.09 | $15.78 | 1,980,100 |
| 2022-02-09 | $15.70 | $16.42 | $15.62 | $16.29 | $15.98 | 2,571,100 |
| 2022-02-08 | $15.60 | $15.76 | $15.30 | $15.74 | $15.44 | 2,663,500 |
| 2022-02-07 | $16.11 | $16.30 | $15.58 | $15.60 | $15.30 | 3,520,220 |
| 2022-02-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.61 | 0 |
| 2022-02-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.61 | 0 |
| 2022-02-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.61 | 0 |
| 2022-02-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.61 | 0 |
| 2022-01-28 | $15.88 | $16.11 | $15.38 | $15.91 | $15.61 | 2,792,320 |
| 2022-01-27 | $15.81 | $16.23 | $15.60 | $15.78 | $15.48 | 3,132,400 |
| 2022-01-26 | $16.10 | $16.23 | $15.80 | $15.91 | $15.61 | 3,934,800 |
| 2022-01-25 | $16.59 | $16.68 | $16.11 | $16.11 | $15.80 | 2,968,500 |
| 2022-01-24 | $16.56 | $16.69 | $16.45 | $16.58 | $16.26 | 1,819,870 |
| 2022-01-21 | $16.79 | $16.84 | $16.37 | $16.55 | $16.23 | 3,197,680 |
| 2022-01-20 | $16.97 | $17.17 | $16.61 | $16.78 | $16.46 | 3,808,490 |
| 2022-01-19 | $17.72 | $17.98 | $16.75 | $16.88 | $16.56 | 5,934,090 |
| 2022-01-18 | $17.77 | $18.29 | $17.67 | $17.74 | $17.40 | 5,055,950 |
| 2022-01-17 | $17.38 | $17.92 | $17.19 | $17.80 | $17.46 | 6,048,270 |
| 2022-01-14 | $17.16 | $17.53 | $16.85 | $17.16 | $16.83 | 2,963,860 |
| 2022-01-13 | $17.20 | $17.38 | $16.92 | $17.16 | $16.83 | 2,805,550 |
| 2022-01-12 | $17.20 | $17.24 | $16.78 | $17.16 | $16.83 | 3,755,460 |
| 2022-01-11 | $17.52 | $17.85 | $16.60 | $17.11 | $16.78 | 12,101,540 |
| 2022-01-10 | $17.96 | $18.03 | $17.49 | $17.59 | $17.25 | 4,018,230 |
| 2022-01-07 | $18.06 | $18.32 | $17.92 | $17.96 | $17.62 | 2,805,470 |
| 2022-01-06 | $17.79 | $18.12 | $17.73 | $18.05 | $17.71 | 2,533,010 |
| 2022-01-05 | $17.94 | $18.16 | $17.78 | $17.93 | $17.59 | 3,674,720 |
| 2022-01-04 | $18.61 | $18.66 | $17.60 | $18.09 | $17.75 | 5,985,950 |
| 2022-01-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.26 | 0 |
| 2021-12-31 | $18.39 | $18.79 | $18.13 | $18.61 | $18.26 | 3,979,200 |
| 2021-12-30 | $18.23 | $18.48 | $18.07 | $18.32 | $17.97 | 2,596,200 |
| 2021-12-29 | $18.16 | $18.35 | $18.00 | $18.23 | $17.88 | 3,468,150 |
| 2021-12-28 | $18.59 | $18.60 | $18.01 | $18.16 | $17.81 | 4,659,360 |
| 2021-12-27 | $18.37 | $18.53 | $18.14 | $18.53 | $18.18 | 3,539,430 |
| 2021-12-24 | $18.78 | $19.08 | $18.06 | $18.32 | $17.97 | 6,623,580 |
| 2021-12-23 | $17.95 | $19.08 | $17.73 | $18.80 | $18.44 | 11,390,240 |
| 2021-12-22 | $18.14 | $18.33 | $17.84 | $17.88 | $17.54 | 3,167,780 |
| 2021-12-21 | $17.70 | $18.49 | $17.58 | $18.08 | $17.74 | 5,756,970 |
| 2021-12-20 | $17.65 | $18.21 | $17.52 | $17.86 | $17.52 | 4,585,140 |
| 2021-12-17 | $18.59 | $18.59 | $17.53 | $17.70 | $17.36 | 8,138,010 |
| 2021-12-16 | $17.92 | $19.22 | $17.86 | $18.59 | $18.24 | 12,926,060 |
| 2021-12-15 | $18.13 | $18.22 | $17.90 | $17.92 | $17.58 | 3,908,050 |
| 2021-12-14 | $18.18 | $18.22 | $17.74 | $18.22 | $17.87 | 7,756,710 |
| 2021-12-13 | $18.18 | $18.43 | $18.05 | $18.18 | $17.83 | 5,067,860 |
| 2021-12-10 | $18.29 | $18.29 | $18.02 | $18.21 | $17.86 | 4,393,620 |
| 2021-12-09 | $18.53 | $18.53 | $18.08 | $18.35 | $18.00 | 5,501,800 |
| 2021-12-08 | $18.38 | $18.77 | $18.16 | $18.40 | $18.05 | 7,482,370 |
| 2021-12-07 | $19.28 | $19.59 | $18.12 | $18.38 | $18.03 | 13,489,660 |
| 2021-12-06 | $20.30 | $20.36 | $19.19 | $19.28 | $18.91 | 10,048,470 |
| 2021-12-03 | $20.22 | $20.22 | $20.22 | $20.22 | $19.83 | 6,207,250 |
| 2021-12-02 | $20.54 | $20.54 | $20.54 | $20.54 | $20.15 | 4,750,540 |
| 2021-12-01 | $20.82 | $21.00 | $20.20 | $20.50 | $20.11 | 6,994,960 |
| 2021-11-30 | $20.20 | $21.17 | $20.02 | $20.82 | $20.42 | 8,724,370 |
| 2021-11-29 | $19.18 | $20.29 | $19.01 | $20.17 | $19.79 | 7,095,740 |
| 2021-11-26 | $19.55 | $20.01 | $19.37 | $19.62 | $19.25 | 5,365,590 |
| 2021-11-25 | $19.78 | $19.78 | $19.42 | $19.64 | $19.27 | 3,221,380 |
| 2021-11-24 | $20.18 | $20.26 | $19.44 | $19.60 | $19.23 | 4,739,600 |
| 2021-11-23 | $20.05 | $20.26 | $19.89 | $20.18 | $19.80 | 3,429,330 |
| 2021-11-22 | $19.50 | $20.34 | $19.49 | $20.27 | $19.88 | 9,127,800 |
| 2021-11-19 | $19.57 | $19.75 | $18.85 | $19.49 | $19.12 | 5,675,610 |
| 2021-11-18 | $19.75 | $19.79 | $19.19 | $19.48 | $19.11 | 5,327,420 |
| 2021-11-17 | $19.07 | $19.86 | $18.99 | $19.67 | $19.29 | 6,364,760 |
| 2021-11-16 | $18.84 | $19.25 | $18.71 | $19.05 | $18.69 | 5,284,810 |
| 2021-11-15 | $19.08 | $19.79 | $18.71 | $18.86 | $18.50 | 6,411,070 |
| 2021-11-12 | $18.21 | $19.39 | $18.11 | $19.00 | $18.64 | 8,839,420 |
| 2021-11-11 | $18.50 | $18.67 | $18.02 | $18.37 | $18.02 | 4,091,100 |
| 2021-11-10 | $18.16 | $18.39 | $17.80 | $18.28 | $17.93 | 4,858,650 |
| 2021-11-09 | $17.96 | $18.35 | $17.78 | $18.16 | $17.81 | 4,126,600 |
| 2021-11-08 | $18.20 | $18.27 | $17.71 | $17.96 | $17.62 | 3,270,720 |
| 2021-11-05 | $18.07 | $18.07 | $18.07 | $18.07 | $17.73 | 4,348,190 |
| 2021-11-04 | $18.33 | $18.44 | $17.90 | $18.07 | $17.73 | 6,655,770 |
| 2021-11-03 | $17.72 | $18.41 | $17.56 | $18.32 | $17.97 | 10,336,930 |
| 2021-11-02 | $17.37 | $18.30 | $17.34 | $17.53 | $17.20 | 10,807,890 |
| 2021-11-01 | $16.98 | $17.65 | $16.50 | $17.34 | $17.01 | 6,617,260 |
| 2021-10-29 | $17.06 | $17.19 | $16.72 | $17.06 | $16.73 | 5,023,520 |
| 2021-10-28 | $16.49 | $17.15 | $16.35 | $16.96 | $16.64 | 7,782,060 |
| 2021-10-27 | $16.66 | $16.75 | $16.40 | $16.57 | $16.25 | 2,985,820 |
| 2021-10-26 | $16.33 | $16.91 | $16.15 | $16.78 | $16.46 | 6,904,990 |
| 2021-10-25 | $16.26 | $16.31 | $15.90 | $16.27 | $15.96 | 5,000,190 |
| 2021-10-22 | $16.78 | $16.78 | $16.20 | $16.26 | $15.95 | 5,951,690 |
| 2021-10-21 | $16.25 | $16.91 | $16.25 | $16.77 | $16.45 | 11,269,540 |
| 2021-10-20 | $16.49 | $16.50 | $15.60 | $16.12 | $15.81 | 10,307,840 |
| 2021-10-19 | $15.62 | $16.02 | $15.47 | $15.91 | $15.61 | 3,722,130 |
| 2021-10-18 | $15.63 | $15.72 | $15.38 | $15.65 | $15.35 | 2,880,920 |
| 2021-10-15 | $15.69 | $15.83 | $15.49 | $15.56 | $15.26 | 3,367,700 |
| 2021-10-14 | $15.34 | $15.68 | $15.25 | $15.65 | $15.35 | 2,979,900 |
| 2021-10-13 | $15.47 | $15.68 | $15.21 | $15.31 | $15.02 | 3,013,980 |
| 2021-10-12 | $15.58 | $15.62 | $15.18 | $15.47 | $15.18 | 3,511,480 |
| 2021-10-11 | $15.22 | $15.86 | $15.10 | $15.56 | $15.26 | 3,123,950 |
| 2021-10-08 | $15.80 | $15.86 | $15.00 | $15.22 | $14.93 | 3,580,610 |
| 2021-10-07 | $15.65 | $15.65 | $15.65 | $15.65 | $15.35 | 0 |
| 2021-10-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.35 | 0 |
| 2021-09-30 | $15.71 | $15.88 | $15.48 | $15.65 | $15.35 | 4,160,090 |
| 2021-09-29 | $15.36 | $15.84 | $15.28 | $15.74 | $15.44 | 5,340,280 |
| 2021-09-28 | $15.21 | $15.50 | $14.94 | $15.48 | $15.18 | 6,983,530 |
| 2021-09-27 | $15.08 | $15.30 | $14.77 | $15.26 | $14.97 | 7,045,360 |
| 2021-09-24 | $14.65 | $15.02 | $14.61 | $14.93 | $14.65 | 4,896,200 |
| 2021-09-23 | $14.73 | $14.88 | $14.51 | $14.72 | $14.44 | 5,755,970 |
| 2021-09-22 | $14.90 | $15.06 | $14.73 | $14.78 | $14.50 | 6,371,020 |
| 2021-09-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.70 | 0 |
| 2021-09-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.70 | 0 |
| 2021-09-17 | $14.92 | $15.27 | $14.85 | $14.99 | $14.70 | 5,244,780 |
| 2021-09-16 | $15.80 | $15.89 | $14.87 | $14.93 | $14.65 | 13,833,910 |
| 2021-09-15 | $15.90 | $15.90 | $15.22 | $15.80 | $15.50 | 12,177,500 |
| 2021-09-14 | $16.05 | $16.28 | $15.91 | $15.93 | $15.63 | 5,782,170 |
| 2021-09-13 | $16.41 | $16.47 | $15.90 | $16.08 | $15.77 | 10,440,200 |
| 2021-09-10 | $17.16 | $17.16 | $16.47 | $16.51 | $16.20 | 7,496,870 |
| 2021-09-09 | $17.46 | $17.48 | $16.81 | $17.18 | $16.85 | 6,034,460 |
| 2021-09-08 | $17.27 | $17.51 | $17.10 | $17.48 | $17.15 | 5,431,710 |
| 2021-09-07 | $16.93 | $17.42 | $16.87 | $17.24 | $16.91 | 5,854,270 |
| 2021-09-06 | $17.02 | $17.18 | $16.71 | $16.93 | $16.61 | 6,117,570 |
| 2021-09-03 | $17.20 | $17.20 | $16.94 | $17.01 | $16.69 | 5,427,990 |
| 2021-09-02 | $16.99 | $17.40 | $16.78 | $17.13 | $16.80 | 7,952,820 |
| 2021-09-01 | $18.29 | $18.29 | $16.95 | $16.98 | $16.66 | 16,266,940 |
| 2021-08-31 | $18.24 | $18.52 | $17.37 | $18.25 | $17.90 | 8,343,260 |
| 2021-08-30 | $19.40 | $19.40 | $17.51 | $18.40 | $18.05 | 20,095,920 |
| 2021-08-27 | $19.76 | $19.97 | $19.37 | $19.46 | $19.09 | 3,129,900 |
| 2021-08-26 | $19.80 | $20.32 | $19.60 | $19.69 | $19.31 | 3,369,890 |
| 2021-08-25 | $19.90 | $20.14 | $19.57 | $19.95 | $19.57 | 4,307,540 |
| 2021-08-24 | $19.41 | $20.14 | $19.08 | $19.99 | $19.61 | 6,640,240 |
| 2021-08-23 | $18.62 | $19.38 | $18.55 | $19.33 | $18.96 | 5,330,060 |
| 2021-08-20 | $18.67 | $18.75 | $18.07 | $18.60 | $18.25 | 5,132,890 |
| 2021-08-19 | $19.08 | $19.80 | $18.53 | $18.66 | $18.30 | 9,397,010 |
| 2021-08-18 | $19.06 | $19.48 | $18.80 | $19.26 | $18.89 | 5,044,500 |
| 2021-08-17 | $19.91 | $19.91 | $18.86 | $19.30 | $18.93 | 7,437,830 |
| 2021-08-16 | $20.62 | $21.25 | $19.65 | $19.95 | $19.57 | 8,520,920 |
| 2021-08-13 | $19.80 | $20.86 | $19.50 | $20.43 | $20.04 | 11,234,390 |
| 2021-08-12 | $19.68 | $19.96 | $19.05 | $19.70 | $19.32 | 6,864,330 |
| 2021-08-11 | $19.45 | $19.88 | $19.28 | $19.66 | $19.29 | 6,894,200 |
| 2021-08-10 | $19.35 | $20.00 | $18.86 | $19.63 | $19.26 | 9,088,660 |
| 2021-08-09 | $19.06 | $19.50 | $18.40 | $19.28 | $18.91 | 8,444,230 |
| 2021-08-06 | $19.19 | $19.46 | $18.80 | $19.07 | $18.71 | 4,898,690 |
| 2021-08-05 | $19.08 | $19.59 | $18.88 | $19.20 | $18.83 | 9,014,280 |
| 2021-08-04 | $18.88 | $19.78 | $18.60 | $19.09 | $18.73 | 10,037,120 |
| 2021-08-03 | $19.00 | $19.18 | $18.46 | $18.99 | $18.63 | 11,612,730 |
| 2021-08-02 | $17.43 | $19.12 | $17.43 | $18.88 | $18.52 | 17,597,200 |
| 2021-07-30 | $17.15 | $17.44 | $16.78 | $17.38 | $17.05 | 4,903,670 |
| 2021-07-29 | $16.85 | $17.39 | $16.80 | $17.15 | $16.82 | 4,570,190 |
| 2021-07-28 | $16.91 | $17.20 | $16.31 | $16.78 | $16.46 | 5,151,290 |
| 2021-07-27 | $18.01 | $18.59 | $17.14 | $17.20 | $16.87 | 5,457,900 |
| 2021-07-26 | $18.17 | $18.45 | $17.57 | $17.73 | $17.39 | 5,159,110 |
| 2021-07-23 | $18.56 | $19.26 | $17.96 | $18.18 | $17.83 | 7,886,520 |
| 2021-07-22 | $18.65 | $18.68 | $18.12 | $18.55 | $18.20 | 4,437,120 |
| 2021-07-21 | $18.55 | $18.73 | $18.16 | $18.62 | $18.26 | 4,673,780 |
| 2021-07-20 | $17.98 | $18.78 | $17.86 | $18.45 | $18.10 | 7,272,590 |
| 2021-07-19 | $17.10 | $18.20 | $16.88 | $18.12 | $17.77 | 5,571,930 |
| 2021-07-16 | $17.85 | $17.86 | $17.15 | $17.20 | $16.87 | 3,022,260 |
| 2021-07-15 | $17.71 | $18.19 | $17.50 | $18.10 | $17.46 | 5,203,400 |
| 2021-07-14 | $18.09 | $18.09 | $17.66 | $17.83 | $17.20 | 2,833,700 |
| 2021-07-13 | $18.19 | $18.30 | $17.73 | $18.09 | $17.45 | 3,550,710 |
| 2021-07-12 | $17.63 | $18.44 | $17.44 | $18.18 | $17.54 | 7,246,130 |
| 2021-07-09 | $16.70 | $17.70 | $16.69 | $17.50 | $16.88 | 6,362,280 |
| 2021-07-08 | $17.32 | $17.32 | $16.79 | $17.00 | $16.40 | 3,729,180 |
| 2021-07-07 | $16.90 | $17.38 | $16.71 | $17.36 | $16.75 | 4,674,810 |
| 2021-07-06 | $16.72 | $17.24 | $16.49 | $16.90 | $16.30 | 4,225,310 |
| 2021-07-05 | $16.86 | $16.95 | $16.52 | $16.67 | $16.08 | 3,049,370 |
| 2021-07-02 | $16.42 | $16.92 | $16.42 | $16.86 | $16.26 | 3,198,600 |
| 2021-07-01 | $17.16 | $17.23 | $16.66 | $16.72 | $16.13 | 6,163,690 |
| 2021-06-30 | $16.88 | $17.36 | $16.80 | $17.28 | $16.67 | 7,086,840 |
| 2021-06-29 | $17.58 | $17.58 | $16.71 | $17.00 | $16.40 | 9,695,680 |
| 2021-06-28 | $17.35 | $17.76 | $17.25 | $17.59 | $16.97 | 6,863,000 |
| 2021-06-25 | $17.90 | $17.96 | $17.22 | $17.37 | $16.76 | 8,276,170 |
| 2021-06-24 | $18.07 | $18.30 | $17.58 | $17.67 | $17.05 | 6,315,080 |
| 2021-06-23 | $19.37 | $19.41 | $18.04 | $18.19 | $17.55 | 14,914,400 |
| 2021-06-22 | $17.35 | $19.00 | $17.31 | $19.00 | $18.33 | 10,903,750 |
| 2021-06-21 | $17.50 | $17.67 | $17.00 | $17.27 | $16.66 | 6,279,820 |
| 2021-06-18 | $17.76 | $17.95 | $17.25 | $17.54 | $16.92 | 5,512,240 |
| 2021-06-17 | $17.89 | $18.34 | $17.61 | $17.71 | $17.08 | 5,372,990 |
| 2021-06-16 | $18.73 | $18.88 | $17.57 | $17.76 | $17.13 | 7,125,780 |
| 2021-06-15 | $18.64 | $18.96 | $18.42 | $18.71 | $18.05 | 5,166,830 |
| 2021-06-14 | $18.56 | $18.56 | $18.56 | $18.56 | $17.90 | 0 |
| 2021-06-11 | $18.84 | $19.05 | $18.51 | $18.56 | $17.90 | 7,923,000 |
| 2021-06-10 | $18.90 | $19.09 | $18.52 | $18.86 | $18.19 | 5,566,000 |
| 2021-06-09 | $18.72 | $18.89 | $18.32 | $18.83 | $18.16 | 6,430,220 |
| 2021-06-08 | $18.40 | $19.36 | $18.32 | $18.61 | $17.95 | 12,992,960 |
| 2021-06-07 | $18.40 | $18.53 | $18.01 | $18.43 | $17.78 | 6,608,850 |
| 2021-06-04 | $17.48 | $18.58 | $17.41 | $18.37 | $17.72 | 8,051,240 |
| 2021-06-03 | $17.79 | $17.99 | $17.32 | $17.53 | $16.91 | 6,215,650 |
| 2021-06-02 | $17.16 | $17.88 | $16.95 | $17.68 | $17.06 | 7,859,340 |
| 2021-06-01 | $16.95 | $17.22 | $16.81 | $17.19 | $16.58 | 4,652,510 |
| 2021-05-31 | $16.47 | $17.00 | $16.36 | $16.95 | $16.35 | 5,042,560 |
| 2021-05-28 | $16.46 | $16.63 | $16.37 | $16.47 | $15.89 | 3,058,170 |
| 2021-05-27 | $16.82 | $16.95 | $16.30 | $16.46 | $15.88 | 3,941,270 |
| 2021-05-26 | $16.92 | $17.25 | $16.70 | $16.75 | $16.16 | 3,712,500 |
| 2021-05-25 | $16.71 | $17.19 | $16.68 | $16.92 | $16.32 | 4,641,200 |
| 2021-05-24 | $16.97 | $17.21 | $16.61 | $16.75 | $16.16 | 4,250,300 |
| 2021-05-21 | $17.51 | $17.59 | $16.88 | $16.98 | $16.38 | 3,711,430 |
| 2021-05-20 | $17.55 | $17.82 | $17.23 | $17.40 | $16.79 | 4,889,810 |
| 2021-05-19 | $17.73 | $17.73 | $17.30 | $17.58 | $16.96 | 4,670,210 |
| 2021-05-18 | $18.05 | $18.44 | $17.42 | $17.81 | $17.18 | 6,290,360 |
| 2021-05-17 | $17.46 | $18.07 | $17.33 | $17.96 | $17.33 | 7,326,530 |
| 2021-05-14 | $16.70 | $17.62 | $16.51 | $17.50 | $16.88 | 7,614,070 |
| 2021-05-13 | $17.60 | $17.77 | $16.68 | $16.70 | $16.11 | 6,715,600 |
| 2021-05-12 | $16.63 | $17.99 | $16.63 | $17.82 | $17.19 | 9,250,360 |
| 2021-05-11 | $16.06 | $16.93 | $15.95 | $16.75 | $16.16 | 5,346,500 |
| 2021-05-10 | $16.20 | $16.43 | $15.95 | $16.33 | $15.75 | 2,198,950 |
| 2021-05-07 | $16.83 | $16.83 | $16.18 | $16.24 | $15.67 | 4,595,300 |
| 2021-05-06 | $16.60 | $17.06 | $16.40 | $16.83 | $16.24 | 4,064,820 |
| 2021-05-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.06 | 0 |
| 2021-05-04 | $16.65 | $16.65 | $16.65 | $16.65 | $16.06 | 0 |
| 2021-04-30 | $16.41 | $16.85 | $16.34 | $16.65 | $16.06 | 4,267,960 |
| 2021-04-29 | $16.36 | $16.63 | $16.15 | $16.51 | $15.93 | 6,967,850 |
| 2021-04-28 | $16.60 | $16.68 | $15.77 | $16.51 | $15.93 | 9,897,310 |
| 2021-04-27 | $16.10 | $16.65 | $16.01 | $16.58 | $15.99 | 5,860,500 |
| 2021-04-26 | $16.18 | $16.82 | $16.08 | $16.09 | $15.52 | 6,453,160 |
| 2021-04-23 | $16.45 | $16.55 | $15.95 | $16.04 | $15.47 | 4,340,890 |
| 2021-04-22 | $16.05 | $16.68 | $16.05 | $16.28 | $15.70 | 5,402,650 |
| 2021-04-21 | $16.26 | $16.26 | $15.98 | $16.04 | $15.47 | 4,171,060 |
| 2021-04-20 | $16.40 | $16.95 | $16.21 | $16.41 | $15.83 | 8,495,020 |
| 2021-04-19 | $16.15 | $16.64 | $15.73 | $16.38 | $15.80 | 10,564,770 |
| 2021-04-16 | $15.03 | $15.68 | $15.03 | $15.43 | $14.88 | 3,691,180 |
| 2021-04-15 | $15.13 | $15.15 | $14.91 | $15.02 | $14.49 | 1,341,490 |
| 2021-04-14 | $14.60 | $15.26 | $14.60 | $15.15 | $14.61 | 2,234,370 |
| 2021-04-13 | $14.69 | $14.89 | $14.54 | $14.56 | $14.05 | 1,570,280 |
| 2021-04-12 | $15.27 | $15.28 | $14.68 | $14.69 | $14.17 | 1,836,500 |
| 2021-04-09 | $15.22 | $15.30 | $15.05 | $15.25 | $14.71 | 1,511,800 |
| 2021-04-08 | $15.00 | $15.32 | $14.88 | $15.17 | $14.63 | 2,389,100 |
| 2021-04-07 | $15.44 | $15.58 | $15.08 | $15.10 | $14.57 | 3,217,600 |
| 2021-04-06 | $15.13 | $15.65 | $15.02 | $15.59 | $15.04 | 3,322,060 |
| 2021-04-05 | $15.11 | $15.11 | $15.11 | $15.11 | $14.58 | 0 |
| 2021-04-02 | $15.22 | $15.30 | $15.03 | $15.11 | $14.58 | 1,884,190 |
| 2021-04-01 | $15.07 | $15.32 | $14.92 | $15.07 | $14.54 | 2,111,490 |
| 2021-03-31 | $15.16 | $15.16 | $14.91 | $15.03 | $14.50 | 2,144,800 |
| 2021-03-30 | $15.18 | $15.46 | $14.99 | $15.00 | $14.47 | 2,435,400 |
| 2021-03-29 | $14.84 | $15.61 | $14.76 | $15.23 | $14.69 | 5,807,770 |
| 2021-03-26 | $14.46 | $14.89 | $14.43 | $14.83 | $14.31 | 3,645,870 |
| 2021-03-25 | $14.43 | $14.64 | $14.40 | $14.40 | $13.89 | 2,219,830 |
| 2021-03-24 | $14.51 | $14.70 | $14.44 | $14.52 | $14.01 | 1,888,700 |
| 2021-03-23 | $14.91 | $15.00 | $14.52 | $14.67 | $14.15 | 2,275,800 |
| 2021-03-22 | $14.86 | $15.11 | $14.78 | $14.99 | $14.46 | 2,232,700 |
| 2021-03-19 | $14.74 | $15.07 | $14.28 | $14.84 | $14.32 | 4,386,500 |
| 2021-03-18 | $15.02 | $15.09 | $14.72 | $14.74 | $14.22 | 2,441,300 |
| 2021-03-17 | $15.32 | $15.43 | $14.90 | $15.01 | $14.48 | 3,057,800 |
| 2021-03-16 | $15.43 | $15.67 | $15.18 | $15.43 | $14.88 | 3,912,710 |
| 2021-03-15 | $15.40 | $15.54 | $15.11 | $15.43 | $14.88 | 2,344,620 |
| 2021-03-12 | $15.19 | $15.60 | $15.03 | $15.39 | $14.85 | 3,868,740 |
| 2021-03-11 | $14.59 | $15.15 | $14.36 | $15.14 | $14.61 | 4,243,590 |
| 2021-03-10 | $14.86 | $15.01 | $14.55 | $14.60 | $14.08 | 3,482,810 |
| 2021-03-09 | $15.09 | $15.16 | $14.10 | $14.75 | $14.23 | 5,830,000 |
| 2021-03-08 | $15.63 | $15.72 | $15.19 | $15.19 | $14.65 | 5,157,330 |
| 2021-03-05 | $15.23 | $15.82 | $15.16 | $15.67 | $15.12 | 6,074,600 |
| 2021-03-04 | $15.60 | $15.73 | $15.16 | $15.37 | $14.83 | 6,544,070 |
| 2021-03-03 | $15.79 | $15.93 | $15.45 | $15.88 | $15.32 | 4,670,500 |
| 2021-03-02 | $16.23 | $16.39 | $15.70 | $15.75 | $15.19 | 7,661,200 |
| 2021-03-01 | $16.92 | $17.34 | $16.18 | $16.24 | $15.67 | 9,023,900 |
| 2021-02-26 | $16.21 | $17.09 | $16.06 | $16.81 | $16.22 | 7,623,730 |
| 2021-02-25 | $17.30 | $17.38 | $16.23 | $16.62 | $16.03 | 7,725,290 |
| 2021-02-24 | $16.29 | $17.25 | $16.29 | $16.87 | $16.27 | 11,362,110 |
| 2021-02-23 | $16.12 | $16.63 | $15.85 | $16.51 | $15.93 | 8,509,010 |
| 2021-02-22 | $16.34 | $17.08 | $15.80 | $16.33 | $15.75 | 10,680,390 |
| 2021-02-19 | $16.16 | $16.34 | $15.75 | $16.33 | $15.75 | 7,287,830 |
| 2021-02-18 | $15.55 | $16.33 | $15.38 | $16.15 | $15.58 | 10,182,110 |
| 2021-02-17 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-02-16 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-02-15 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-02-12 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-02-11 | $15.36 | $15.36 | $15.36 | $15.36 | $14.82 | 0 |
| 2021-02-10 | $15.35 | $15.55 | $14.86 | $15.36 | $14.82 | 10,372,220 |
| 2021-02-09 | $14.87 | $15.53 | $14.82 | $15.30 | $14.76 | 7,792,960 |
| 2021-02-08 | $14.90 | $15.15 | $14.51 | $14.86 | $14.33 | 7,522,850 |
| 2021-02-05 | $15.21 | $15.37 | $14.82 | $14.84 | $14.32 | 7,192,910 |
| 2021-02-04 | $15.30 | $15.50 | $14.84 | $15.14 | $14.61 | 12,714,910 |
| 2021-02-03 | $16.80 | $16.87 | $15.40 | $15.54 | $14.99 | 23,535,610 |
| 2021-02-02 | $16.72 | $17.13 | $16.20 | $16.75 | $16.16 | 11,747,490 |
| 2021-02-01 | $17.13 | $17.50 | $16.48 | $16.68 | $16.09 | 10,224,290 |
| 2021-01-29 | $17.57 | $17.60 | $16.84 | $17.13 | $16.52 | 9,166,790 |
| 2021-01-28 | $17.82 | $18.05 | $17.20 | $17.34 | $16.73 | 11,035,130 |
| 2021-01-27 | $17.95 | $18.70 | $17.82 | $18.16 | $17.52 | 12,393,410 |
| 2021-01-26 | $18.21 | $18.77 | $17.94 | $18.18 | $17.54 | 9,053,720 |
| 2021-01-25 | $18.82 | $18.82 | $17.92 | $18.22 | $17.58 | 11,955,480 |
| 2021-01-22 | $18.41 | $18.80 | $18.21 | $18.48 | $17.83 | 12,207,050 |
| 2021-01-21 | $18.59 | $19.12 | $18.32 | $18.56 | $17.90 | 16,241,060 |
| 2021-01-20 | $17.55 | $19.18 | $17.43 | $18.83 | $18.16 | 18,369,440 |
| 2021-01-19 | $17.15 | $18.42 | $17.02 | $17.98 | $17.34 | 18,024,950 |
| 2021-01-18 | $16.96 | $17.29 | $16.25 | $17.25 | $16.64 | 17,285,080 |
| 2021-01-15 | $17.00 | $17.18 | $16.10 | $17.00 | $16.40 | 19,954,040 |
| 2021-01-14 | $15.43 | $17.16 | $15.36 | $17.16 | $16.55 | 23,078,640 |
| 2021-01-13 | $15.10 | $15.76 | $14.92 | $15.60 | $15.05 | 12,434,190 |
| 2021-01-12 | $15.13 | $15.25 | $14.68 | $15.07 | $14.54 | 8,157,150 |
| 2021-01-11 | $14.80 | $15.36 | $14.44 | $15.06 | $14.53 | 14,047,570 |
| 2021-01-08 | $14.12 | $14.88 | $13.68 | $14.36 | $13.85 | 16,375,100 |
| 2021-01-07 | $14.74 | $14.75 | $13.68 | $14.13 | $13.63 | 15,058,370 |
| 2021-01-06 | $14.98 | $15.24 | $14.36 | $14.74 | $14.22 | 13,006,770 |
| 2021-01-05 | $15.98 | $15.98 | $14.80 | $15.22 | $14.68 | 15,014,570 |
| 2021-01-04 | $14.85 | $16.00 | $14.73 | $16.00 | $15.43 | 15,110,600 |
| 2021-01-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.29 | 0 |
| 2020-12-31 | $14.95 | $15.08 | $14.48 | $14.81 | $14.29 | 12,341,350 |
| 2020-12-30 | $14.45 | $15.46 | $14.45 | $14.82 | $14.30 | 11,696,830 |
| 2020-12-29 | $14.78 | $14.89 | $14.44 | $14.59 | $14.07 | 6,325,380 |
| 2020-12-28 | $15.36 | $15.64 | $14.50 | $14.68 | $14.16 | 12,252,670 |
| 2020-12-25 | $15.00 | $15.41 | $14.68 | $15.36 | $14.82 | 7,653,270 |
| 2020-12-24 | $14.89 | $15.21 | $14.66 | $15.00 | $14.47 | 6,784,610 |
| 2020-12-23 | $14.58 | $15.09 | $14.41 | $14.90 | $14.37 | 9,834,500 |
| 2020-12-22 | $14.97 | $15.27 | $14.25 | $14.68 | $14.16 | 11,912,410 |
| 2020-12-21 | $15.30 | $15.38 | $14.92 | $15.00 | $14.47 | 15,635,850 |
| 2020-12-18 | $16.07 | $16.12 | $14.96 | $15.27 | $14.73 | 13,055,420 |
| 2020-12-17 | $15.80 | $16.18 | $15.45 | $16.00 | $15.43 | 7,360,070 |
| 2020-12-16 | $15.60 | $15.73 | $15.00 | $15.63 | $15.08 | 6,726,250 |
| 2020-12-15 | $15.34 | $15.75 | $15.25 | $15.40 | $14.86 | 8,066,300 |
| 2020-12-14 | $14.57 | $15.45 | $14.38 | $15.29 | $14.75 | 13,986,250 |
| 2020-12-11 | $16.12 | $16.30 | $14.72 | $14.72 | $14.20 | 25,032,680 |
| 2020-12-10 | $16.50 | $16.59 | $15.86 | $16.35 | $15.77 | 12,022,200 |
| 2020-12-09 | $16.20 | $16.89 | $16.06 | $16.60 | $16.01 | 12,066,640 |
| 2020-12-08 | $15.80 | $16.39 | $15.78 | $16.13 | $15.56 | 9,616,030 |
| 2020-12-07 | $15.94 | $16.45 | $15.60 | $15.70 | $15.15 | 11,353,440 |
| 2020-12-04 | $16.04 | $16.34 | $15.56 | $15.81 | $15.25 | 14,221,530 |
| 2020-12-03 | $17.48 | $17.56 | $16.18 | $16.23 | $15.66 | 21,238,800 |
| 2020-12-02 | $17.45 | $18.53 | $17.16 | $17.24 | $16.63 | 26,756,260 |
| 2020-12-01 | $15.84 | $17.41 | $15.84 | $17.41 | $16.79 | 23,822,790 |
| 2020-11-30 | $15.90 | $16.17 | $15.58 | $15.83 | $15.27 | 9,224,510 |
| 2020-11-27 | $15.72 | $16.43 | $15.67 | $16.12 | $15.55 | 14,451,140 |
| 2020-11-26 | $15.65 | $15.72 | $14.96 | $15.44 | $14.89 | 11,170,590 |
| 2020-11-25 | $16.17 | $16.30 | $15.40 | $15.86 | $15.30 | 10,947,560 |
| 2020-11-24 | $15.75 | $16.09 | $15.60 | $16.05 | $15.48 | 12,612,010 |
| 2020-11-23 | $15.93 | $16.37 | $15.56 | $15.64 | $15.09 | 13,171,150 |
| 2020-11-20 | $15.60 | $16.15 | $15.43 | $15.95 | $15.39 | 13,064,140 |
| 2020-11-19 | $15.58 | $15.70 | $15.30 | $15.52 | $14.97 | 9,356,370 |
| 2020-11-18 | $15.68 | $15.99 | $15.05 | $15.70 | $15.15 | 15,754,010 |
| 2020-11-17 | $15.10 | $16.34 | $15.05 | $15.69 | $15.14 | 21,256,390 |
| 2020-11-16 | $14.66 | $15.49 | $14.49 | $15.24 | $14.70 | 17,648,500 |
| 2020-11-13 | $13.99 | $14.57 | $13.61 | $14.43 | $13.92 | 14,361,780 |
| 2020-11-12 | $13.46 | $14.09 | $13.31 | $13.98 | $13.49 | 9,973,350 |
| 2020-11-11 | $13.35 | $13.56 | $13.14 | $13.51 | $13.03 | 8,913,470 |
| 2020-11-10 | $13.74 | $14.25 | $13.41 | $13.43 | $12.96 | 10,446,170 |
| 2020-11-09 | $14.15 | $14.26 | $13.59 | $13.73 | $13.24 | 12,985,560 |
| 2020-11-06 | $14.06 | $14.10 | $13.50 | $13.80 | $13.31 | 11,060,540 |
| 2020-11-05 | $14.03 | $14.16 | $13.71 | $14.00 | $13.51 | 11,770,500 |
| 2020-11-04 | $13.56 | $14.18 | $13.56 | $13.96 | $13.47 | 10,000,420 |
| 2020-11-03 | $13.61 | $13.75 | $13.23 | $13.61 | $13.13 | 10,646,480 |
| 2020-11-02 | $13.30 | $13.63 | $13.18 | $13.46 | $12.98 | 11,311,740 |
| 2020-10-30 | $13.36 | $13.60 | $13.00 | $13.10 | $12.64 | 13,698,420 |
| 2020-10-29 | $12.30 | $13.50 | $12.30 | $13.24 | $12.77 | 18,598,660 |
| 2020-10-28 | $11.95 | $12.39 | $11.67 | $12.29 | $11.86 | 6,145,570 |
| 2020-10-27 | $12.12 | $12.28 | $11.84 | $12.01 | $11.59 | 6,152,060 |
| 2020-10-26 | $12.23 | $12.53 | $12.15 | $12.24 | $11.81 | 4,812,010 |
| 2020-10-23 | $12.85 | $12.85 | $12.17 | $12.45 | $12.01 | 10,067,220 |
| 2020-10-22 | $12.75 | $13.05 | $12.63 | $12.81 | $12.36 | 7,003,910 |
| 2020-10-21 | $12.70 | $13.30 | $12.68 | $12.92 | $12.46 | 9,950,770 |
| 2020-10-20 | $12.58 | $12.74 | $12.31 | $12.73 | $12.28 | 4,962,740 |
| 2020-10-19 | $12.89 | $12.98 | $12.40 | $12.61 | $12.16 | 5,957,370 |
| 2020-10-16 | $12.79 | $12.92 | $12.56 | $12.84 | $12.39 | 8,602,470 |
| 2020-10-15 | $12.22 | $12.98 | $12.22 | $12.98 | $12.52 | 14,626,660 |
| 2020-10-14 | $12.50 | $12.58 | $12.08 | $12.12 | $11.69 | 6,768,780 |
| 2020-10-13 | $12.48 | $12.70 | $12.35 | $12.59 | $12.15 | 7,259,920 |
| 2020-10-12 | $12.49 | $12.75 | $12.36 | $12.50 | $12.06 | 7,514,360 |
| 2020-10-09 | $12.22 | $12.53 | $12.15 | $12.49 | $12.05 | 7,273,600 |
| 2020-10-08 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-10-07 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-10-06 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-10-05 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-10-02 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-10-01 | $12.18 | $12.18 | $12.18 | $12.18 | $11.75 | 0 |
| 2020-09-30 | $11.67 | $12.31 | $11.60 | $12.18 | $11.75 | 5,125,440 |
| 2020-09-29 | $11.79 | $11.86 | $11.64 | $11.68 | $11.27 | 3,455,430 |
| 2020-09-28 | $11.53 | $11.88 | $11.10 | $11.80 | $11.38 | 7,340,440 |
| 2020-09-25 | $11.43 | $11.52 | $11.15 | $11.50 | $11.09 | 3,847,600 |
| 2020-09-24 | $11.86 | $11.86 | $11.31 | $11.35 | $10.95 | 5,595,280 |
| 2020-09-23 | $11.94 | $12.09 | $11.80 | $11.88 | $11.46 | 3,571,450 |
| 2020-09-22 | $12.20 | $12.33 | $11.86 | $11.94 | $11.52 | 5,816,900 |
| 2020-09-21 | $12.65 | $12.83 | $12.27 | $12.36 | $11.92 | 4,712,510 |
| 2020-09-18 | $12.30 | $12.65 | $12.22 | $12.58 | $12.14 | 6,001,450 |
| 2020-09-17 | $12.25 | $12.48 | $12.19 | $12.33 | $11.89 | 3,725,430 |
| 2020-09-16 | $12.30 | $12.47 | $12.10 | $12.36 | $11.92 | 4,336,330 |
| 2020-09-15 | $12.08 | $12.66 | $11.89 | $12.32 | $11.88 | 8,499,280 |
| 2020-09-14 | $11.98 | $12.18 | $11.80 | $12.08 | $11.65 | 7,848,120 |
| 2020-09-11 | $11.52 | $12.10 | $11.52 | $11.99 | $11.57 | 7,272,440 |
| 2020-09-10 | $12.17 | $12.44 | $11.74 | $11.82 | $11.40 | 9,781,680 |
| 2020-09-09 | $12.48 | $12.66 | $11.85 | $11.98 | $11.56 | 10,534,000 |
| 2020-09-08 | $12.96 | $13.06 | $12.61 | $12.69 | $12.24 | 7,526,260 |
| 2020-09-07 | $13.46 | $13.49 | $12.69 | $12.80 | $12.35 | 8,047,230 |
| 2020-09-04 | $13.75 | $13.89 | $13.25 | $13.46 | $12.98 | 10,498,770 |
| 2020-09-03 | $14.25 | $14.44 | $13.81 | $14.03 | $13.53 | 9,548,380 |
| 2020-09-02 | $13.73 | $14.56 | $13.48 | $14.34 | $13.83 | 15,431,650 |
| 2020-09-01 | $13.66 | $13.86 | $13.30 | $13.41 | $12.94 | 11,473,310 |
| 2020-08-31 | $13.00 | $13.86 | $12.98 | $13.80 | $13.31 | 19,282,010 |
| 2020-08-28 | $12.46 | $12.65 | $12.15 | $12.60 | $12.15 | 5,193,950 |
| 2020-08-27 | $12.30 | $12.75 | $12.03 | $12.45 | $12.01 | 7,409,350 |
| 2020-08-26 | $12.52 | $12.69 | $11.98 | $12.39 | $11.95 | 8,432,760 |
| 2020-08-25 | $12.60 | $12.75 | $12.14 | $12.66 | $12.21 | 10,303,850 |
| 2020-08-24 | $12.35 | $12.70 | $12.18 | $12.60 | $12.15 | 7,407,310 |
| 2020-08-21 | $12.41 | $12.85 | $12.22 | $12.43 | $11.99 | 15,809,970 |
| 2020-08-20 | $12.20 | $12.52 | $11.97 | $12.11 | $11.68 | 10,697,730 |
| 2020-08-19 | $12.37 | $12.74 | $12.22 | $12.30 | $11.87 | 11,896,510 |
| 2020-08-18 | $11.53 | $12.47 | $11.45 | $12.37 | $11.93 | 19,549,060 |
| 2020-08-17 | $10.90 | $11.75 | $10.88 | $11.58 | $11.17 | 14,227,070 |
| 2020-08-14 | $10.89 | $11.03 | $10.70 | $11.00 | $10.61 | 6,028,190 |
| 2020-08-13 | $11.38 | $11.38 | $10.82 | $10.95 | $10.56 | 8,717,120 |
| 2020-08-12 | $10.95 | $11.36 | $10.60 | $11.32 | $10.92 | 12,743,390 |
| 2020-08-11 | $11.14 | $11.25 | $10.89 | $10.89 | $10.51 | 6,927,160 |
| 2020-08-10 | $10.75 | $11.25 | $10.71 | $11.17 | $10.78 | 8,557,580 |
| 2020-08-07 | $11.02 | $11.37 | $10.71 | $10.78 | $10.40 | 10,722,590 |
| 2020-08-06 | $11.25 | $11.30 | $10.81 | $11.09 | $10.70 | 11,527,800 |
| 2020-08-05 | $11.15 | $11.35 | $11.10 | $11.24 | $10.84 | 8,305,460 |
| 2020-08-04 | $11.68 | $11.69 | $11.12 | $11.20 | $10.80 | 11,783,820 |
| 2020-08-03 | $11.47 | $11.74 | $11.32 | $11.59 | $11.18 | 11,779,340 |
| 2020-07-31 | $11.27 | $11.45 | $11.07 | $11.37 | $10.97 | 12,287,270 |
| 2020-07-30 | $11.28 | $11.57 | $11.09 | $11.35 | $10.95 | 14,098,200 |
| 2020-07-29 | $10.60 | $11.35 | $10.52 | $11.35 | $10.95 | 15,110,180 |
| 2020-07-28 | $10.95 | $10.97 | $10.48 | $10.63 | $10.25 | 10,609,790 |
| 2020-07-27 | $10.40 | $11.17 | $10.32 | $10.84 | $10.46 | 22,487,250 |
| 2020-07-24 | $10.36 | $11.07 | $10.19 | $10.21 | $9.85 | 21,792,230 |
| 2020-07-23 | $10.32 | $10.46 | $10.01 | $10.39 | $10.02 | 10,070,340 |
| 2020-07-22 | $10.47 | $10.68 | $10.35 | $10.39 | $10.02 | 9,014,470 |
| 2020-07-21 | $10.62 | $10.72 | $10.30 | $10.49 | $10.12 | 9,693,490 |
| 2020-07-20 | $10.15 | $10.59 | $10.06 | $10.59 | $10.22 | 15,340,320 |
| 2020-07-17 | $9.60 | $10.12 | $9.55 | $10.03 | $9.68 | 11,588,430 |
| 2020-07-16 | $10.25 | $10.25 | $9.55 | $9.61 | $9.27 | 10,031,410 |
| 2020-07-15 | $10.25 | $10.29 | $9.98 | $10.09 | $9.73 | 11,684,210 |
| 2020-07-14 | $10.43 | $10.57 | $9.95 | $10.18 | $9.82 | 11,733,040 |
| 2020-07-13 | $10.31 | $10.51 | $10.19 | $10.43 | $10.06 | 12,449,070 |
| 2020-07-10 | $10.10 | $10.28 | $9.95 | $10.20 | $9.84 | 11,178,340 |
| 2020-07-09 | $10.05 | $10.31 | $9.95 | $10.13 | $9.77 | 15,788,570 |
| 2020-07-08 | $9.73 | $9.99 | $9.66 | $9.95 | $9.60 | 11,368,240 |
| 2020-07-07 | $9.81 | $10.00 | $9.56 | $9.71 | $9.37 | 13,136,260 |
| 2020-07-06 | $9.31 | $9.75 | $9.22 | $9.70 | $9.36 | 13,893,510 |
| 2020-07-03 | $9.09 | $9.22 | $8.97 | $9.22 | $8.89 | 7,866,210 |
| 2020-07-02 | $8.97 | $9.22 | $8.95 | $9.05 | $8.73 | 7,564,860 |
| 2020-07-01 | $8.76 | $9.00 | $8.69 | $8.93 | $8.61 | 7,693,690 |
| 2020-06-30 | $8.84 | $8.89 | $8.68 | $8.72 | $8.41 | 8,067,050 |
| 2020-06-29 | $8.75 | $8.87 | $8.64 | $8.84 | $8.53 | 3,609,000 |
| 2020-06-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.44 | 0 |
| 2020-06-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.44 | 0 |
| 2020-06-24 | $8.95 | $8.97 | $8.69 | $8.75 | $8.44 | 6,756,220 |
| 2020-06-23 | $9.18 | $9.45 | $9.06 | $9.10 | $8.53 | 10,597,420 |
| 2020-06-22 | $9.35 | $9.45 | $9.13 | $9.18 | $8.61 | 7,087,940 |
| 2020-06-19 | $9.11 | $9.31 | $9.08 | $9.30 | $8.72 | 7,270,720 |
| 2020-06-18 | $9.17 | $9.20 | $9.03 | $9.11 | $8.54 | 5,158,840 |
| 2020-06-17 | $9.30 | $9.30 | $9.03 | $9.11 | $8.54 | 5,269,880 |
| 2020-06-16 | $9.07 | $9.28 | $9.00 | $9.26 | $8.68 | 6,541,970 |
| 2020-06-15 | $9.33 | $9.36 | $8.99 | $8.99 | $8.43 | 9,399,350 |
| 2020-06-12 | $9.10 | $9.40 | $9.10 | $9.34 | $8.76 | 4,973,080 |
| 2020-06-11 | $9.22 | $9.58 | $9.20 | $9.32 | $8.74 | 6,782,960 |
| 2020-06-10 | $9.22 | $9.30 | $9.14 | $9.24 | $8.67 | 4,468,810 |
| 2020-06-09 | $9.40 | $9.40 | $9.20 | $9.24 | $8.67 | 7,397,470 |
| 2020-06-08 | $9.52 | $9.73 | $9.19 | $9.33 | $8.75 | 10,608,300 |
| 2020-06-05 | $9.79 | $9.88 | $9.42 | $9.50 | $8.91 | 10,121,690 |
| 2020-06-04 | $9.20 | $9.80 | $9.16 | $9.65 | $9.05 | 12,765,610 |
| 2020-06-03 | $9.09 | $9.24 | $8.99 | $9.16 | $8.59 | 8,288,390 |
| 2020-06-02 | $9.18 | $9.27 | $9.03 | $9.11 | $8.54 | 9,240,130 |
| 2020-06-01 | $8.87 | $9.11 | $8.79 | $9.10 | $8.53 | 7,919,770 |
| 2020-05-29 | $8.66 | $8.91 | $8.58 | $8.84 | $8.29 | 5,976,600 |
| 2020-05-28 | $8.67 | $8.70 | $8.47 | $8.63 | $8.09 | 3,181,710 |
| 2020-05-27 | $8.50 | $8.75 | $8.50 | $8.60 | $8.07 | 6,085,230 |
| 2020-05-26 | $8.30 | $8.51 | $8.23 | $8.48 | $7.95 | 2,378,560 |
| 2020-05-25 | $8.35 | $8.37 | $8.21 | $8.24 | $7.73 | 2,191,700 |
| 2020-05-22 | $8.36 | $8.41 | $8.26 | $8.32 | $7.80 | 2,399,860 |
| 2020-05-21 | $8.55 | $8.65 | $8.33 | $8.36 | $7.84 | 3,921,450 |
| 2020-05-20 | $8.50 | $8.78 | $8.44 | $8.55 | $8.02 | 5,285,360 |
| 2020-05-19 | $8.51 | $8.59 | $8.45 | $8.48 | $7.95 | 3,201,840 |
| 2020-05-18 | $8.45 | $8.59 | $8.32 | $8.51 | $7.98 | 3,741,200 |
| 2020-05-15 | $8.47 | $8.51 | $8.38 | $8.38 | $7.86 | 3,226,920 |
| 2020-05-14 | $8.59 | $8.65 | $8.40 | $8.44 | $7.92 | 4,922,860 |
| 2020-05-13 | $8.80 | $8.80 | $8.59 | $8.61 | $8.08 | 3,848,260 |
| 2020-05-12 | $8.91 | $8.92 | $8.66 | $8.81 | $8.26 | 3,435,890 |
| 2020-05-11 | $8.98 | $9.08 | $8.77 | $8.87 | $8.32 | 4,191,360 |
| 2020-05-08 | $8.93 | $9.03 | $8.88 | $8.94 | $8.38 | 3,373,800 |
| 2020-05-07 | $8.94 | $9.04 | $8.86 | $8.93 | $8.38 | 3,589,110 |
| 2020-05-06 | $8.72 | $8.97 | $8.61 | $8.94 | $8.38 | 6,120,110 |
| 2020-05-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.23 | 0 |
| 2020-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.23 | 0 |
| 2020-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.23 | 0 |
| 2020-04-30 | $8.60 | $8.84 | $8.56 | $8.78 | $8.23 | 5,383,540 |
| 2020-04-29 | $8.12 | $8.59 | $8.12 | $8.55 | $8.02 | 6,775,550 |
| 2020-04-28 | $8.34 | $8.39 | $7.99 | $8.13 | $7.62 | 3,421,150 |
| 2020-04-27 | $8.22 | $8.42 | $8.13 | $8.33 | $7.81 | 3,421,570 |
| 2020-04-24 | $8.33 | $8.35 | $8.17 | $8.22 | $7.71 | 2,494,780 |
| 2020-04-23 | $8.41 | $8.48 | $8.27 | $8.27 | $7.76 | 3,305,110 |
| 2020-04-22 | $8.50 | $8.60 | $8.30 | $8.41 | $7.89 | 4,182,060 |
| 2020-04-21 | $8.78 | $8.79 | $8.50 | $8.54 | $8.01 | 5,576,470 |
| 2020-04-20 | $8.80 | $8.88 | $8.75 | $8.81 | $8.26 | 3,532,710 |
| 2020-04-17 | $8.88 | $8.92 | $8.72 | $8.80 | $8.25 | 4,032,940 |
| 2020-04-16 | $8.76 | $8.88 | $8.66 | $8.80 | $8.25 | 3,935,860 |
| 2020-04-15 | $9.26 | $9.26 | $8.77 | $8.79 | $8.24 | 8,506,510 |
| 2020-04-14 | $8.82 | $9.19 | $8.80 | $9.19 | $8.62 | 9,327,830 |
| 2020-04-13 | $8.91 | $9.13 | $8.77 | $8.82 | $8.27 | 9,020,430 |
| 2020-04-10 | $8.57 | $8.89 | $8.41 | $8.89 | $8.34 | 9,048,940 |
| 2020-04-09 | $8.61 | $8.66 | $8.51 | $8.55 | $8.02 | 3,106,200 |
| 2020-04-08 | $8.59 | $8.64 | $8.52 | $8.56 | $8.03 | 3,390,270 |
| 2020-04-07 | $8.65 | $8.80 | $8.55 | $8.67 | $8.13 | 6,754,010 |
| 2020-04-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.02 | 0 |
| 2020-04-03 | $8.79 | $8.83 | $8.49 | $8.55 | $8.02 | 4,427,280 |
| 2020-04-02 | $8.74 | $8.85 | $8.55 | $8.82 | $8.27 | 5,590,650 |
| 2020-04-01 | $8.93 | $9.33 | $8.69 | $8.79 | $8.24 | 10,141,210 |
| 2020-03-31 | $8.53 | $8.99 | $8.46 | $8.93 | $8.38 | 7,023,620 |
| 2020-03-30 | $8.60 | $8.78 | $8.40 | $8.44 | $7.92 | 6,120,260 |
| 2020-03-27 | $8.73 | $8.91 | $8.63 | $8.78 | $8.23 | 5,481,930 |
| 2020-03-26 | $8.52 | $8.73 | $8.46 | $8.61 | $8.08 | 6,316,160 |
| 2020-03-25 | $8.31 | $8.65 | $8.24 | $8.57 | $8.04 | 9,392,390 |
| 2020-03-24 | $7.99 | $8.26 | $7.76 | $8.17 | $7.66 | 6,921,790 |
| 2020-03-23 | $8.10 | $8.13 | $7.75 | $7.83 | $7.34 | 5,301,450 |
| 2020-03-20 | $8.26 | $8.30 | $8.14 | $8.29 | $7.77 | 4,350,230 |
| 2020-03-19 | $8.19 | $8.35 | $7.94 | $8.18 | $7.67 | 8,535,750 |
| 2020-03-18 | $8.16 | $8.67 | $8.09 | $8.15 | $7.64 | 11,573,220 |
| 2020-03-17 | $8.21 | $8.36 | $7.98 | $8.10 | $7.60 | 6,307,920 |
| 2020-03-16 | $8.70 | $8.71 | $8.20 | $8.21 | $7.70 | 8,856,910 |
| 2020-03-13 | $8.52 | $8.80 | $8.41 | $8.70 | $8.16 | 9,177,790 |
| 2020-03-12 | $9.20 | $9.21 | $8.96 | $9.08 | $8.52 | 5,948,630 |
| 2020-03-11 | $9.43 | $9.55 | $9.25 | $9.38 | $8.80 | 6,477,060 |
| 2020-03-10 | $9.32 | $9.59 | $9.09 | $9.44 | $8.85 | 7,651,150 |
| 2020-03-09 | $9.58 | $9.67 | $9.31 | $9.43 | $8.84 | 9,021,980 |
| 2020-03-06 | $9.51 | $9.95 | $9.50 | $9.76 | $9.15 | 9,620,090 |
| 2020-03-05 | $9.02 | $9.66 | $9.00 | $9.66 | $9.06 | 17,172,180 |
| 2020-03-04 | $8.70 | $9.10 | $8.61 | $8.97 | $8.41 | 5,882,050 |
| 2020-03-03 | $8.88 | $9.05 | $8.73 | $8.76 | $8.22 | 5,538,620 |
| 2020-03-02 | $8.57 | $8.82 | $8.45 | $8.72 | $8.18 | 6,487,700 |
| 2020-02-28 | $8.89 | $8.90 | $8.42 | $8.44 | $7.92 | 9,718,320 |
| 2020-02-27 | $9.13 | $9.31 | $8.96 | $9.06 | $8.50 | 7,218,200 |
| 2020-02-26 | $9.10 | $9.60 | $9.02 | $9.14 | $8.57 | 13,581,440 |
| 2020-02-25 | $8.85 | $9.44 | $8.77 | $9.29 | $8.71 | 15,889,330 |
| 2020-02-24 | $8.71 | $9.08 | $8.55 | $9.01 | $8.45 | 9,876,940 |
| 2020-02-21 | $8.69 | $8.86 | $8.57 | $8.77 | $8.23 | 7,270,290 |
| 2020-02-20 | $8.67 | $8.80 | $8.60 | $8.66 | $8.12 | 7,207,280 |
| 2020-02-19 | $8.49 | $8.85 | $8.40 | $8.68 | $8.14 | 10,153,120 |
| 2020-02-18 | $8.26 | $8.57 | $8.22 | $8.44 | $7.92 | 9,096,210 |
| 2020-02-17 | $7.92 | $8.30 | $7.87 | $8.27 | $7.76 | 8,165,230 |
| 2020-02-14 | $7.91 | $8.05 | $7.81 | $7.90 | $7.41 | 6,684,270 |
| 2020-02-13 | $7.91 | $7.98 | $7.78 | $7.86 | $7.37 | 5,425,680 |
| 2020-02-12 | $7.89 | $7.97 | $7.71 | $7.96 | $7.47 | 8,086,860 |
| 2020-02-11 | $7.85 | $8.00 | $7.77 | $7.87 | $7.38 | 7,293,790 |
| 2020-02-10 | $7.56 | $7.90 | $7.56 | $7.85 | $7.36 | 5,913,670 |
| 2020-02-07 | $7.47 | $7.64 | $7.34 | $7.64 | $7.17 | 5,384,250 |
| 2020-02-06 | $7.36 | $7.50 | $7.29 | $7.46 | $7.00 | 5,634,970 |
| 2020-02-05 | $7.30 | $7.52 | $7.26 | $7.37 | $6.91 | 5,348,320 |
| 2020-02-04 | $7.03 | $7.46 | $7.03 | $7.24 | $6.79 | 10,570,760 |
| 2020-02-03 | $7.36 | $7.36 | $7.36 | $7.36 | $6.90 | 1,376,600 |
| 2020-01-31 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-30 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-29 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-28 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-27 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-24 | $8.18 | $8.18 | $8.18 | $8.18 | $7.67 | 0 |
| 2020-01-23 | $8.56 | $8.56 | $8.10 | $8.18 | $7.67 | 5,853,530 |
| 2020-01-22 | $8.48 | $8.64 | $8.37 | $8.61 | $8.08 | 4,803,560 |
| 2020-01-21 | $8.59 | $8.60 | $8.43 | $8.47 | $7.94 | 3,463,650 |
| 2020-01-20 | $8.68 | $8.74 | $8.49 | $8.60 | $8.07 | 5,687,340 |
| 2020-01-17 | $8.50 | $8.92 | $8.50 | $8.67 | $8.13 | 8,167,520 |
| 2020-01-16 | $8.34 | $8.47 | $8.31 | $8.42 | $7.90 | 2,965,770 |
| 2020-01-15 | $8.27 | $8.44 | $8.18 | $8.39 | $7.87 | 4,093,240 |
| 2020-01-14 | $8.48 | $8.48 | $8.27 | $8.31 | $7.79 | 4,414,090 |
| 2020-01-13 | $8.44 | $8.57 | $8.37 | $8.44 | $7.92 | 4,098,170 |
| 2020-01-10 | $8.54 | $8.65 | $8.42 | $8.42 | $7.90 | 3,443,910 |
| 2020-01-09 | $8.42 | $8.63 | $8.37 | $8.51 | $7.98 | 6,359,000 |
| 2020-01-08 | $8.65 | $8.86 | $8.34 | $8.40 | $7.88 | 9,756,740 |
| 2020-01-07 | $8.30 | $8.56 | $8.26 | $8.49 | $7.96 | 6,201,620 |
| 2020-01-06 | $8.19 | $8.45 | $8.12 | $8.29 | $7.77 | 6,225,670 |
| 2020-01-03 | $8.33 | $8.35 | $8.12 | $8.19 | $7.68 | 5,830,690 |
| 2020-01-02 | $8.30 | $8.34 | $8.24 | $8.28 | $7.77 | 5,569,930 |
| 2020-01-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.77 | 0 |
| 2019-12-31 | $8.31 | $8.35 | $8.13 | $8.28 | $7.77 | 6,928,850 |
| 2019-12-30 | $8.17 | $8.47 | $8.12 | $8.38 | $7.86 | 7,659,830 |
| 2019-12-27 | $7.87 | $8.39 | $7.82 | $8.23 | $7.72 | 10,982,920 |
| 2019-12-26 | $7.75 | $7.98 | $7.71 | $7.89 | $7.40 | 3,588,130 |
| 2019-12-25 | $7.66 | $7.80 | $7.62 | $7.71 | $7.23 | 2,630,850 |
| 2019-12-24 | $7.57 | $7.68 | $7.55 | $7.66 | $7.18 | 2,399,640 |
| 2019-12-23 | $7.73 | $7.77 | $7.56 | $7.57 | $7.10 | 3,319,370 |
| 2019-12-20 | $7.95 | $7.97 | $7.70 | $7.72 | $7.24 | 4,208,460 |
| 2019-12-19 | $7.93 | $8.02 | $7.86 | $7.92 | $7.43 | 3,876,310 |
| 2019-12-18 | $7.89 | $7.94 | $7.82 | $7.87 | $7.38 | 3,222,350 |
| 2019-12-17 | $7.80 | $7.94 | $7.73 | $7.90 | $7.41 | 4,426,750 |
| 2019-12-16 | $7.86 | $7.89 | $7.69 | $7.82 | $7.33 | 7,147,410 |
| 2019-12-13 | $7.82 | $7.99 | $7.80 | $7.83 | $7.34 | 3,777,960 |
| 2019-12-12 | $7.88 | $7.97 | $7.75 | $7.80 | $7.32 | 3,027,400 |
| 2019-12-11 | $7.90 | $7.98 | $7.84 | $7.89 | $7.40 | 4,355,680 |
| 2019-12-10 | $7.60 | $8.01 | $7.57 | $7.96 | $7.47 | 8,609,740 |
| 2019-12-09 | $7.45 | $7.74 | $7.36 | $7.64 | $7.17 | 5,784,030 |
| 2019-12-06 | $7.43 | $7.52 | $7.36 | $7.44 | $6.98 | 3,799,920 |
| 2019-12-05 | $7.43 | $7.46 | $7.32 | $7.42 | $6.96 | 4,230,350 |
| 2019-12-04 | $7.49 | $7.66 | $7.37 | $7.41 | $6.95 | 5,973,520 |
| 2019-12-03 | $7.20 | $7.88 | $7.16 | $7.61 | $7.14 | 8,258,920 |
| 2019-12-02 | $7.11 | $7.27 | $7.07 | $7.20 | $6.75 | 2,649,490 |
| 2019-11-29 | $7.03 | $7.13 | $7.00 | $7.11 | $6.67 | 1,693,660 |
| 2019-11-28 | $7.07 | $7.08 | $7.01 | $7.01 | $6.57 | 745,600 |
| 2019-11-27 | $7.00 | $7.09 | $6.99 | $7.07 | $6.63 | 1,063,700 |
| 2019-11-26 | $7.09 | $7.09 | $7.01 | $7.01 | $6.57 | 1,271,600 |
| 2019-11-25 | $7.03 | $7.11 | $7.01 | $7.07 | $6.63 | 1,512,320 |
| 2019-11-22 | $7.01 | $7.12 | $6.98 | $7.05 | $6.61 | 1,645,190 |
| 2019-11-21 | $7.11 | $7.13 | $7.00 | $7.03 | $6.59 | 2,084,550 |
| 2019-11-20 | $7.07 | $7.21 | $7.04 | $7.16 | $6.72 | 3,115,810 |
| 2019-11-19 | $7.00 | $7.10 | $7.00 | $7.07 | $6.63 | 3,128,120 |
| 2019-11-18 | $7.05 | $7.07 | $6.98 | $7.02 | $6.58 | 2,724,230 |
| 2019-11-15 | $7.09 | $7.14 | $7.03 | $7.06 | $6.62 | 2,099,620 |
| 2019-11-14 | $7.17 | $7.17 | $7.03 | $7.07 | $6.63 | 1,846,260 |
| 2019-11-13 | $7.17 | $7.18 | $7.07 | $7.11 | $6.67 | 1,649,680 |
| 2019-11-12 | $7.13 | $7.20 | $7.05 | $7.19 | $6.74 | 2,104,100 |
| 2019-11-11 | $7.38 | $7.47 | $7.05 | $7.12 | $6.68 | 2,710,470 |
| 2019-11-08 | $7.50 | $7.55 | $7.37 | $7.40 | $6.94 | 2,054,740 |
| 2019-11-07 | $7.43 | $7.52 | $7.37 | $7.40 | $6.94 | 2,929,250 |
| 2019-11-06 | $7.51 | $7.58 | $7.41 | $7.44 | $6.98 | 3,484,770 |
| 2019-11-05 | $7.57 | $7.64 | $7.48 | $7.51 | $7.04 | 3,797,710 |
| 2019-11-04 | $7.46 | $7.71 | $7.46 | $7.57 | $7.10 | 3,267,540 |
| 2019-11-01 | $7.44 | $7.49 | $7.32 | $7.49 | $7.02 | 2,707,300 |
| 2019-10-31 | $7.50 | $7.53 | $7.40 | $7.43 | $6.97 | 2,799,700 |
| 2019-10-30 | $7.36 | $7.54 | $7.28 | $7.50 | $7.03 | 4,939,550 |
| 2019-10-29 | $7.25 | $7.43 | $7.22 | $7.34 | $6.88 | 4,887,000 |
| 2019-10-28 | $7.08 | $7.23 | $7.08 | $7.17 | $6.72 | 2,041,120 |
| 2019-10-25 | $7.05 | $7.14 | $7.00 | $7.14 | $6.70 | 1,344,400 |
| 2019-10-24 | $7.03 | $7.08 | $6.95 | $7.05 | $6.61 | 1,167,300 |
| 2019-10-23 | $7.03 | $7.09 | $6.95 | $7.00 | $6.57 | 1,787,110 |
| 2019-10-22 | $7.00 | $7.02 | $6.89 | $7.02 | $6.58 | 2,303,500 |
| 2019-10-21 | $6.82 | $7.00 | $6.75 | $7.00 | $6.57 | 3,152,810 |
| 2019-10-18 | $7.02 | $7.09 | $6.79 | $6.84 | $6.42 | 4,455,000 |
| 2019-10-17 | $7.08 | $7.12 | $6.98 | $7.04 | $6.60 | 2,388,700 |
| 2019-10-16 | $7.30 | $7.30 | $7.05 | $7.08 | $6.64 | 3,935,760 |
| 2019-10-15 | $7.47 | $7.47 | $7.22 | $7.25 | $6.80 | 2,260,900 |
| 2019-10-14 | $7.32 | $7.45 | $7.32 | $7.45 | $6.99 | 2,543,290 |
| 2019-10-11 | $7.33 | $7.37 | $7.25 | $7.31 | $6.86 | 1,901,820 |
| 2019-10-10 | $7.31 | $7.36 | $7.28 | $7.36 | $6.90 | 1,457,960 |
| 2019-10-09 | $7.26 | $7.33 | $7.20 | $7.31 | $6.86 | 1,870,060 |
| 2019-10-08 | $7.31 | $7.34 | $7.24 | $7.26 | $6.81 | 1,987,500 |
| 2019-10-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.87 | 0 |
| 2019-10-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.87 | 0 |
| 2019-10-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.87 | 0 |
| 2019-10-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.87 | 0 |
| 2019-10-01 | $7.32 | $7.32 | $7.32 | $7.32 | $6.87 | 0 |
| 2019-09-30 | $7.38 | $7.41 | $7.31 | $7.32 | $6.87 | 1,289,580 |
| 2019-09-27 | $7.43 | $7.49 | $7.33 | $7.35 | $6.89 | 2,336,740 |
| 2019-09-26 | $7.60 | $7.67 | $7.30 | $7.44 | $6.98 | 4,520,820 |
| 2019-09-25 | $7.70 | $7.73 | $7.56 | $7.63 | $7.16 | 4,089,000 |
| 2019-09-24 | $7.89 | $7.89 | $7.70 | $7.74 | $7.26 | 4,992,790 |
| 2019-09-23 | $7.81 | $8.04 | $7.70 | $7.90 | $7.41 | 5,640,430 |
| 2019-09-20 | $7.80 | $7.99 | $7.74 | $7.80 | $7.32 | 4,416,100 |
| 2019-09-19 | $7.65 | $7.83 | $7.60 | $7.80 | $7.32 | 4,786,560 |
| 2019-09-18 | $7.55 | $7.66 | $7.46 | $7.60 | $7.13 | 2,416,640 |
| 2019-09-17 | $7.69 | $7.72 | $7.49 | $7.54 | $7.07 | 4,242,530 |
| 2019-09-16 | $7.64 | $7.76 | $7.60 | $7.70 | $7.22 | 3,172,410 |
| 2019-09-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.17 | 0 |
| 2019-09-12 | $7.61 | $7.66 | $7.54 | $7.64 | $7.17 | 2,939,940 |
| 2019-09-11 | $7.64 | $7.65 | $7.56 | $7.57 | $7.10 | 2,336,750 |
| 2019-09-10 | $7.59 | $7.63 | $7.52 | $7.61 | $7.14 | 3,988,480 |
| 2019-09-09 | $7.65 | $7.66 | $7.49 | $7.59 | $7.12 | 7,006,430 |
| 2019-09-06 | $7.39 | $7.59 | $7.38 | $7.59 | $7.12 | 5,586,750 |
| 2019-09-05 | $7.34 | $7.45 | $7.32 | $7.39 | $6.93 | 4,906,190 |
| 2019-09-04 | $7.30 | $7.34 | $7.20 | $7.30 | $6.85 | 5,076,960 |
| 2019-09-03 | $7.26 | $7.33 | $7.23 | $7.33 | $6.87 | 4,262,290 |
| 2019-09-02 | $7.19 | $7.28 | $7.09 | $7.25 | $6.80 | 7,181,330 |
| 2019-08-30 | $7.37 | $7.39 | $7.14 | $7.19 | $6.74 | 3,962,660 |
| 2019-08-29 | $7.47 | $7.50 | $7.29 | $7.32 | $6.87 | 4,725,780 |
| 2019-08-28 | $7.49 | $7.65 | $7.41 | $7.45 | $6.99 | 4,615,240 |
| 2019-08-27 | $7.45 | $7.72 | $7.43 | $7.49 | $7.02 | 7,300,770 |
| 2019-08-26 | $7.11 | $7.31 | $7.11 | $7.30 | $6.85 | 2,607,600 |
| 2019-08-23 | $7.32 | $7.34 | $7.23 | $7.28 | $6.83 | 2,277,920 |
| 2019-08-22 | $7.35 | $7.37 | $7.22 | $7.29 | $6.84 | 2,811,450 |
| 2019-08-21 | $7.19 | $7.34 | $7.17 | $7.29 | $6.84 | 3,964,610 |
| 2019-08-20 | $7.17 | $7.23 | $7.15 | $7.19 | $6.74 | 3,439,800 |
| 2019-08-19 | $7.05 | $7.20 | $6.96 | $7.18 | $6.73 | 3,802,800 |
| 2019-08-16 | $6.96 | $7.12 | $6.95 | $6.98 | $6.55 | 3,479,710 |
| 2019-08-15 | $6.81 | $6.98 | $6.74 | $6.96 | $6.53 | 2,349,980 |
| 2019-08-14 | $7.03 | $7.04 | $6.90 | $6.93 | $6.50 | 2,081,600 |
| 2019-08-13 | $6.85 | $6.97 | $6.82 | $6.94 | $6.51 | 2,495,570 |
| 2019-08-12 | $6.83 | $6.93 | $6.81 | $6.87 | $6.44 | 2,889,470 |
| 2019-08-09 | $6.77 | $7.02 | $6.77 | $6.81 | $6.39 | 5,798,800 |
| 2019-08-08 | $6.69 | $6.83 | $6.60 | $6.80 | $6.38 | 5,170,290 |
| 2019-08-07 | $6.41 | $6.82 | $6.41 | $6.66 | $6.25 | 6,940,850 |
| 2019-08-06 | $6.43 | $6.52 | $6.23 | $6.40 | $6.00 | 4,488,440 |
| 2019-08-05 | $6.47 | $6.60 | $6.44 | $6.50 | $6.10 | 3,203,500 |
| 2019-08-02 | $6.60 | $6.60 | $6.35 | $6.44 | $6.04 | 4,440,700 |
| 2019-08-01 | $6.76 | $6.78 | $6.64 | $6.66 | $6.25 | 2,492,070 |
| 2019-07-31 | $6.83 | $6.84 | $6.71 | $6.79 | $6.37 | 2,234,500 |
| 2019-07-30 | $6.80 | $6.88 | $6.78 | $6.84 | $6.42 | 1,868,420 |
| 2019-07-29 | $6.82 | $6.83 | $6.75 | $6.82 | $6.40 | 1,905,980 |
| 2019-07-26 | $6.80 | $6.85 | $6.76 | $6.81 | $6.39 | 2,396,260 |
| 2019-07-25 | $6.81 | $6.86 | $6.76 | $6.80 | $6.38 | 2,886,320 |
| 2019-07-24 | $6.75 | $6.83 | $6.73 | $6.79 | $6.37 | 2,458,180 |
| 2019-07-23 | $6.61 | $6.74 | $6.59 | $6.70 | $6.28 | 2,813,210 |
| 2019-07-22 | $6.91 | $6.96 | $6.56 | $6.61 | $6.20 | 7,843,400 |
| 2019-07-19 | $6.93 | $7.00 | $6.90 | $6.92 | $6.49 | 2,244,940 |
| 2019-07-18 | $7.10 | $7.11 | $6.86 | $6.91 | $6.48 | 5,737,820 |
| 2019-07-17 | $7.21 | $7.21 | $7.12 | $7.16 | $6.72 | 2,714,640 |
| 2019-07-16 | $7.18 | $7.24 | $7.16 | $7.18 | $6.73 | 1,819,550 |
| 2019-07-15 | $7.15 | $7.27 | $7.07 | $7.21 | $6.76 | 2,090,380 |
| 2019-07-12 | $7.10 | $7.19 | $7.03 | $7.15 | $6.71 | 2,997,370 |
| 2019-07-11 | $7.23 | $7.28 | $6.98 | $7.04 | $6.60 | 4,214,420 |
| 2019-07-10 | $7.49 | $7.55 | $7.39 | $7.42 | $6.72 | 3,419,440 |
| 2019-07-09 | $7.44 | $7.53 | $7.40 | $7.53 | $6.82 | 3,315,860 |
| 2019-07-08 | $7.73 | $7.73 | $7.41 | $7.41 | $6.71 | 4,754,300 |
| 2019-07-05 | $7.70 | $7.81 | $7.65 | $7.73 | $7.00 | 3,702,820 |
| 2019-07-04 | $7.66 | $7.81 | $7.61 | $7.69 | $6.96 | 4,411,340 |
| 2019-07-03 | $7.71 | $7.71 | $7.54 | $7.58 | $6.87 | 5,005,160 |
| 2019-07-02 | $7.57 | $7.79 | $7.54 | $7.73 | $7.00 | 5,300,520 |
| 2019-07-01 | $7.57 | $7.66 | $7.52 | $7.57 | $6.86 | 4,381,040 |
| 2019-06-28 | $7.50 | $7.57 | $7.40 | $7.43 | $6.73 | 2,509,260 |
| 2019-06-27 | $7.53 | $7.58 | $7.45 | $7.55 | $6.84 | 4,603,060 |
| 2019-06-26 | $7.32 | $7.59 | $7.30 | $7.49 | $6.78 | 3,725,150 |
| 2019-06-25 | $7.52 | $7.52 | $7.27 | $7.40 | $6.70 | 5,087,430 |
| 2019-06-24 | $7.33 | $7.53 | $7.25 | $7.52 | $6.81 | 6,749,420 |
| 2019-06-21 | $7.34 | $7.36 | $7.25 | $7.32 | $6.63 | 5,323,500 |
| 2019-06-20 | $7.15 | $7.29 | $7.09 | $7.25 | $6.57 | 4,346,330 |
| 2019-06-19 | $7.16 | $7.25 | $7.10 | $7.16 | $6.48 | 4,642,090 |
| 2019-06-18 | $7.12 | $7.13 | $7.06 | $7.07 | $6.40 | 2,312,670 |
| 2019-06-17 | $7.17 | $7.19 | $7.06 | $7.11 | $6.44 | 3,565,640 |
| 2019-06-14 | $7.48 | $7.48 | $7.13 | $7.17 | $6.49 | 5,918,820 |
| 2019-06-13 | $7.34 | $7.57 | $7.27 | $7.51 | $6.80 | 7,764,030 |
| 2019-06-12 | $7.39 | $7.40 | $7.29 | $7.34 | $6.65 | 6,136,160 |
| 2019-06-11 | $7.12 | $7.44 | $7.07 | $7.41 | $6.71 | 8,370,410 |
| 2019-06-10 | $7.09 | $7.20 | $7.02 | $7.13 | $6.46 | 3,740,850 |
| 2019-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.40 | 0 |
| 2019-06-06 | $7.26 | $7.30 | $6.91 | $7.07 | $6.40 | 6,124,800 |
| 2019-06-05 | $7.17 | $7.44 | $7.04 | $7.30 | $6.61 | 10,393,710 |
| 2019-06-04 | $7.06 | $7.70 | $6.83 | $7.23 | $6.55 | 14,006,530 |
| 2019-06-03 | $7.15 | $7.22 | $6.95 | $7.00 | $6.34 | 7,246,890 |
| 2019-05-31 | $7.25 | $7.31 | $7.12 | $7.15 | $6.48 | 4,517,780 |
| 2019-05-30 | $7.43 | $7.43 | $7.15 | $7.22 | $6.54 | 5,685,810 |
| 2019-05-29 | $7.62 | $7.62 | $7.38 | $7.42 | $6.72 | 6,851,820 |
| 2019-05-28 | $7.78 | $7.78 | $7.63 | $7.65 | $6.93 | 5,167,900 |
| 2019-05-27 | $7.73 | $7.84 | $7.52 | $7.79 | $7.06 | 7,307,710 |
| 2019-05-24 | $7.32 | $8.02 | $7.12 | $7.80 | $7.06 | 10,055,230 |
| 2019-05-23 | $7.24 | $7.55 | $7.03 | $7.45 | $6.75 | 7,316,960 |
| 2019-05-22 | $7.07 | $7.25 | $7.04 | $7.21 | $6.53 | 4,323,530 |
| 2019-05-21 | $6.90 | $7.10 | $6.89 | $7.08 | $6.41 | 2,861,030 |
| 2019-05-20 | $7.05 | $7.07 | $6.88 | $6.91 | $6.26 | 2,672,970 |
| 2019-05-17 | $7.29 | $7.30 | $7.03 | $7.03 | $6.37 | 3,168,900 |
| 2019-05-16 | $7.39 | $7.39 | $7.22 | $7.29 | $6.60 | 4,772,880 |
| 2019-05-15 | $7.20 | $7.29 | $7.16 | $7.26 | $6.58 | 3,244,120 |
| 2019-05-14 | $7.10 | $7.23 | $7.09 | $7.17 | $6.49 | 1,954,420 |
| 2019-05-13 | $7.35 | $7.36 | $7.15 | $7.21 | $6.53 | 3,482,340 |
| 2019-05-10 | $7.32 | $7.43 | $7.11 | $7.43 | $6.73 | 6,047,070 |
| 2019-05-09 | $7.25 | $7.36 | $7.24 | $7.28 | $6.59 | 1,904,380 |
| 2019-05-08 | $7.06 | $7.35 | $7.06 | $7.27 | $6.58 | 2,187,240 |
| 2019-05-07 | $7.35 | $7.42 | $7.09 | $7.23 | $6.55 | 3,309,140 |
| 2019-05-06 | $7.69 | $7.69 | $7.18 | $7.31 | $6.62 | 3,726,410 |
| 2019-05-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.09 | 0 |
| 2019-05-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.09 | 0 |
| 2019-05-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.09 | 0 |
| 2019-04-30 | $7.73 | $7.86 | $7.70 | $7.83 | $7.09 | 3,578,930 |
| 2019-04-29 | $8.01 | $8.13 | $7.70 | $7.73 | $7.00 | 6,766,640 |
| 2019-04-26 | $8.46 | $8.47 | $8.01 | $8.13 | $7.36 | 4,043,290 |
| 2019-04-25 | $8.80 | $8.80 | $8.44 | $8.48 | $7.68 | 2,842,790 |
| 2019-04-24 | $8.75 | $8.83 | $8.62 | $8.81 | $7.98 | 2,671,000 |
| 2019-04-23 | $8.69 | $8.84 | $8.64 | $8.68 | $7.86 | 3,224,000 |
| 2019-04-22 | $9.12 | $9.14 | $8.60 | $8.71 | $7.89 | 6,537,220 |
| 2019-04-19 | $9.26 | $9.30 | $8.98 | $9.14 | $8.28 | 6,014,120 |
| 2019-04-18 | $9.26 | $9.68 | $9.20 | $9.33 | $8.45 | 6,900,170 |
| 2019-04-17 | $9.05 | $9.27 | $8.98 | $9.18 | $8.31 | 4,318,310 |
| 2019-04-16 | $9.00 | $9.09 | $8.78 | $9.05 | $8.20 | 4,950,960 |
| 2019-04-15 | $9.83 | $9.83 | $9.06 | $9.13 | $8.27 | 9,117,000 |
| 2019-04-12 | $9.41 | $9.90 | $9.41 | $9.58 | $8.68 | 7,967,460 |
| 2019-04-11 | $9.27 | $9.60 | $9.19 | $9.39 | $8.50 | 8,233,470 |
| 2019-04-10 | $9.30 | $9.30 | $9.02 | $9.25 | $8.38 | 3,373,500 |
| 2019-04-09 | $9.27 | $9.45 | $9.13 | $9.25 | $8.38 | 3,377,690 |
| 2019-04-08 | $9.40 | $9.45 | $9.19 | $9.23 | $8.36 | 5,580,900 |
| 2019-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.48 | 0 |
| 2019-04-04 | $9.48 | $9.56 | $9.25 | $9.36 | $8.48 | 7,798,480 |
| 2019-04-03 | $8.61 | $9.61 | $8.61 | $9.48 | $8.59 | 13,817,460 |
| 2019-04-02 | $8.66 | $8.84 | $8.59 | $8.74 | $7.92 | 5,847,240 |
| 2019-04-01 | $8.59 | $8.85 | $8.43 | $8.62 | $7.81 | 7,424,300 |
| 2019-03-29 | $8.23 | $8.40 | $8.17 | $8.34 | $7.55 | 3,822,890 |
| 2019-03-28 | $8.50 | $8.53 | $8.16 | $8.20 | $7.43 | 5,209,420 |
| 2019-03-27 | $8.79 | $8.80 | $8.33 | $8.47 | $7.67 | 7,377,460 |
| 2019-03-26 | $8.57 | $8.93 | $8.52 | $8.69 | $7.87 | 10,710,770 |
| 2019-03-25 | $8.58 | $8.79 | $8.35 | $8.51 | $7.71 | 7,310,970 |
| 2019-03-22 | $8.58 | $8.64 | $8.42 | $8.60 | $7.79 | 7,091,220 |
| 2019-03-21 | $8.00 | $8.80 | $7.96 | $8.51 | $7.71 | 17,494,770 |
| 2019-03-20 | $8.12 | $8.14 | $7.91 | $8.00 | $7.25 | 3,660,390 |
| 2019-03-19 | $8.12 | $8.19 | $8.03 | $8.12 | $7.35 | 3,868,520 |
| 2019-03-18 | $7.99 | $8.16 | $7.92 | $8.14 | $7.37 | 5,164,860 |
| 2019-03-15 | $7.87 | $8.02 | $7.85 | $7.94 | $7.19 | 3,977,140 |
| 2019-03-14 | $8.21 | $8.27 | $7.81 | $7.89 | $7.15 | 6,972,800 |
| 2019-03-13 | $7.89 | $8.30 | $7.85 | $8.29 | $7.51 | 14,664,430 |
| 2019-03-12 | $7.93 | $7.96 | $7.81 | $7.88 | $7.14 | 8,476,990 |
| 2019-03-11 | $7.92 | $7.92 | $7.72 | $7.90 | $7.16 | 6,036,850 |
| 2019-03-08 | $8.12 | $8.13 | $7.72 | $7.76 | $7.03 | 6,988,040 |
| 2019-03-07 | $8.20 | $8.37 | $8.08 | $8.25 | $7.47 | 10,811,500 |
| 2019-03-06 | $7.93 | $8.19 | $7.89 | $8.19 | $7.42 | 10,601,340 |
| 2019-03-05 | $7.91 | $7.96 | $7.75 | $7.95 | $7.20 | 7,965,620 |
| 2019-03-04 | $7.87 | $8.05 | $7.87 | $7.93 | $7.18 | 5,304,060 |
| 2019-03-01 | $7.98 | $7.98 | $7.71 | $7.85 | $7.11 | 5,251,320 |
| 2019-02-28 | $7.91 | $7.98 | $7.81 | $7.91 | $7.16 | 3,671,950 |
| 2019-02-27 | $8.17 | $8.24 | $7.80 | $7.91 | $7.16 | 4,417,850 |
| 2019-02-26 | $8.34 | $8.34 | $8.17 | $8.19 | $7.42 | 4,743,060 |
| 2019-02-25 | $8.21 | $8.38 | $8.03 | $8.37 | $7.58 | 9,895,680 |
| 2019-02-22 | $8.15 | $8.20 | $8.10 | $8.19 | $7.42 | 2,291,910 |
| 2019-02-21 | $8.16 | $8.34 | $8.08 | $8.14 | $7.37 | 2,340,030 |
| 2019-02-20 | $8.30 | $8.33 | $8.08 | $8.16 | $7.39 | 1,804,700 |
| 2019-02-19 | $8.35 | $8.43 | $8.23 | $8.29 | $7.51 | 1,520,660 |
| 2019-02-18 | $8.26 | $8.35 | $8.25 | $8.35 | $7.56 | 2,409,000 |
| 2019-02-15 | $8.33 | $8.37 | $8.22 | $8.23 | $7.45 | 1,124,260 |
| 2019-02-14 | $8.34 | $8.39 | $8.22 | $8.26 | $7.48 | 1,628,360 |
| 2019-02-13 | $8.27 | $8.48 | $8.23 | $8.34 | $7.55 | 3,560,980 |
| 2019-02-12 | $7.91 | $8.45 | $7.91 | $8.29 | $7.51 | 3,693,890 |
| 2019-02-11 | $7.89 | $7.99 | $7.85 | $7.93 | $7.18 | 1,765,940 |
| 2019-02-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.15 | 0 |
| 2019-02-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.15 | 0 |
| 2019-02-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.15 | 0 |
| 2019-02-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.15 | 0 |
| 2019-02-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.15 | 0 |
| 2019-02-01 | $7.90 | $7.94 | $7.75 | $7.89 | $7.15 | 2,318,300 |
| 2019-01-31 | $8.00 | $8.01 | $7.77 | $7.92 | $7.17 | 3,086,070 |
| 2019-01-30 | $7.90 | $8.07 | $7.85 | $8.01 | $7.25 | 2,486,750 |
| 2019-01-29 | $7.94 | $8.05 | $7.84 | $7.99 | $7.24 | 2,130,270 |
| 2019-01-28 | $8.04 | $8.10 | $7.87 | $7.94 | $7.19 | 2,059,400 |
| 2019-01-25 | $7.91 | $7.99 | $7.88 | $7.95 | $7.20 | 1,908,470 |
| 2019-01-24 | $8.01 | $8.05 | $7.85 | $7.91 | $7.16 | 2,094,460 |
| 2019-01-23 | $7.78 | $8.00 | $7.76 | $7.90 | $7.16 | 2,214,200 |
| 2019-01-22 | $7.90 | $8.03 | $7.72 | $7.80 | $7.06 | 1,883,270 |
| 2019-01-21 | $7.66 | $8.01 | $7.61 | $7.93 | $7.18 | 3,627,660 |
| 2019-01-18 | $7.72 | $7.85 | $7.60 | $7.65 | $6.93 | 2,318,500 |
| 2019-01-17 | $8.05 | $8.05 | $7.69 | $7.74 | $7.01 | 4,310,200 |
| 2019-01-16 | $7.80 | $8.15 | $7.73 | $8.04 | $7.28 | 4,671,000 |
| 2019-01-15 | $7.78 | $7.81 | $7.68 | $7.74 | $7.01 | 1,806,660 |
| 2019-01-14 | $7.63 | $7.84 | $7.63 | $7.71 | $6.98 | 1,674,730 |
| 2019-01-11 | $7.75 | $7.84 | $7.61 | $7.75 | $7.02 | 1,717,180 |
| 2019-01-10 | $7.69 | $7.85 | $7.64 | $7.80 | $7.06 | 1,980,850 |
| 2019-01-09 | $7.86 | $7.98 | $7.70 | $7.74 | $7.01 | 3,450,690 |
| 2019-01-08 | $7.78 | $7.90 | $7.70 | $7.85 | $7.11 | 2,624,300 |
| 2019-01-07 | $7.54 | $7.85 | $7.45 | $7.78 | $7.05 | 3,365,380 |
| 2019-01-04 | $7.37 | $7.60 | $7.34 | $7.50 | $6.79 | 2,843,080 |
| 2019-01-03 | $7.38 | $7.60 | $7.33 | $7.44 | $6.74 | 3,567,380 |
| 2019-01-02 | $7.09 | $7.43 | $7.05 | $7.35 | $6.66 | 4,841,200 |
| 2019-01-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.41 | 0 |
| 2018-12-31 | $7.08 | $7.08 | $7.08 | $7.08 | $6.41 | 0 |
| 2018-12-28 | $7.14 | $7.20 | $7.07 | $7.08 | $6.41 | 2,188,700 |
| 2018-12-27 | $7.24 | $7.33 | $7.13 | $7.14 | $6.47 | 2,232,300 |
| 2018-12-26 | $7.24 | $7.32 | $7.13 | $7.20 | $6.52 | 3,609,270 |
| 2018-12-25 | $7.26 | $7.29 | $7.14 | $7.26 | $6.58 | 3,451,930 |
| 2018-12-24 | $7.16 | $7.36 | $7.12 | $7.30 | $6.61 | 3,585,570 |
| 2018-12-21 | $7.12 | $7.35 | $7.09 | $7.11 | $6.44 | 4,993,770 |
| 2018-12-20 | $7.13 | $7.27 | $7.00 | $7.05 | $6.39 | 5,210,890 |
| 2018-12-19 | $7.19 | $7.24 | $7.02 | $7.05 | $6.39 | 3,241,700 |
| 2018-12-18 | $7.16 | $7.30 | $7.06 | $7.11 | $6.44 | 3,516,800 |
| 2018-12-17 | $7.18 | $7.32 | $7.12 | $7.16 | $6.48 | 4,009,100 |
| 2018-12-14 | $7.30 | $7.35 | $7.18 | $7.18 | $6.50 | 2,162,900 |
| 2018-12-13 | $7.32 | $7.40 | $7.19 | $7.31 | $6.62 | 2,458,350 |
| 2018-12-12 | $7.02 | $7.35 | $7.02 | $7.31 | $6.62 | 5,866,670 |
| 2018-12-11 | $6.99 | $7.08 | $6.90 | $7.04 | $6.38 | 2,125,550 |
| 2018-12-10 | $6.90 | $7.09 | $6.85 | $7.02 | $6.36 | 3,448,910 |
| 2018-12-07 | $6.83 | $6.98 | $6.71 | $6.94 | $6.29 | 2,461,670 |
| 2018-12-06 | $6.75 | $6.97 | $6.73 | $6.90 | $6.25 | 3,379,790 |
| 2018-12-05 | $6.70 | $6.87 | $6.62 | $6.81 | $6.17 | 2,313,300 |
| 2018-12-04 | $6.81 | $6.86 | $6.71 | $6.77 | $6.13 | 2,734,680 |
| 2018-12-03 | $6.58 | $7.05 | $6.58 | $6.84 | $6.20 | 8,432,190 |
| 2018-11-30 | $6.40 | $6.53 | $6.35 | $6.50 | $5.89 | 1,928,750 |
| 2018-11-29 | $6.42 | $6.56 | $6.40 | $6.40 | $5.80 | 1,783,600 |
| 2018-11-28 | $6.44 | $6.44 | $6.31 | $6.40 | $5.80 | 1,031,390 |
| 2018-11-27 | $6.25 | $6.38 | $6.25 | $6.36 | $5.76 | 1,467,630 |
| 2018-11-26 | $6.21 | $6.35 | $6.17 | $6.20 | $5.62 | 1,272,220 |
| 2018-11-23 | $6.51 | $6.53 | $6.20 | $6.20 | $5.62 | 1,638,180 |
| 2018-11-22 | $6.45 | $6.51 | $6.40 | $6.51 | $5.90 | 1,189,950 |
| 2018-11-21 | $6.37 | $6.47 | $6.31 | $6.45 | $5.84 | 1,543,890 |
| 2018-11-20 | $6.50 | $6.50 | $6.34 | $6.39 | $5.79 | 2,262,900 |
| 2018-11-19 | $6.55 | $6.61 | $6.46 | $6.50 | $5.89 | 1,957,600 |
| 2018-11-16 | $6.51 | $6.63 | $6.41 | $6.55 | $5.93 | 2,273,480 |
| 2018-11-15 | $6.48 | $6.62 | $6.40 | $6.51 | $5.90 | 3,747,070 |
| 2018-11-14 | $6.31 | $6.49 | $6.27 | $6.46 | $5.85 | 4,337,180 |
| 2018-11-13 | $6.16 | $6.33 | $6.13 | $6.29 | $5.70 | 2,207,570 |
| 2018-11-12 | $6.11 | $6.24 | $6.07 | $6.22 | $5.63 | 1,695,800 |
| 2018-11-09 | $6.19 | $6.20 | $6.08 | $6.11 | $5.53 | 966,780 |
| 2018-11-08 | $6.29 | $6.35 | $6.18 | $6.19 | $5.61 | 1,583,500 |
| 2018-11-07 | $6.23 | $6.31 | $6.20 | $6.27 | $5.68 | 2,061,050 |
| 2018-11-06 | $6.23 | $6.27 | $6.15 | $6.24 | $5.65 | 1,104,700 |
| 2018-11-05 | $6.28 | $6.31 | $6.20 | $6.27 | $5.68 | 1,325,370 |
| 2018-11-02 | $6.17 | $6.35 | $6.17 | $6.30 | $5.71 | 3,543,380 |
| 2018-11-01 | $6.16 | $6.28 | $6.11 | $6.15 | $5.57 | 2,340,160 |
| 2018-10-31 | $6.14 | $6.28 | $6.14 | $6.18 | $5.60 | 1,853,900 |
| 2018-10-30 | $6.03 | $6.25 | $5.98 | $6.19 | $5.61 | 2,498,600 |
| 2018-10-29 | $6.03 | $6.09 | $5.98 | $6.00 | $5.43 | 838,300 |
| 2018-10-26 | $6.02 | $6.17 | $6.00 | $6.05 | $5.48 | 1,760,000 |
| 2018-10-25 | $6.05 | $6.12 | $5.80 | $6.00 | $5.43 | 3,031,700 |
| 2018-10-24 | $6.24 | $6.24 | $6.10 | $6.20 | $5.62 | 1,841,400 |
| 2018-10-23 | $6.25 | $6.25 | $6.08 | $6.17 | $5.59 | 2,160,400 |
| 2018-10-22 | $5.88 | $6.21 | $5.84 | $6.16 | $5.58 | 3,548,830 |
| 2018-10-19 | $5.57 | $5.87 | $5.49 | $5.83 | $5.28 | 4,362,950 |
| 2018-10-18 | $5.45 | $5.77 | $5.42 | $5.57 | $5.04 | 3,297,600 |
| 2018-10-17 | $5.45 | $5.54 | $5.35 | $5.45 | $4.94 | 1,390,850 |
| 2018-10-16 | $5.61 | $5.68 | $5.36 | $5.39 | $4.88 | 1,888,060 |
| 2018-10-15 | $5.80 | $5.84 | $5.58 | $5.60 | $5.07 | 2,008,390 |
| 2018-10-12 | $5.83 | $5.89 | $5.58 | $5.80 | $5.25 | 3,315,680 |
| 2018-10-11 | $6.13 | $6.25 | $5.80 | $5.83 | $5.28 | 3,590,800 |
| 2018-10-10 | $6.32 | $6.35 | $6.24 | $6.34 | $5.74 | 1,652,260 |
| 2018-10-09 | $6.33 | $6.43 | $6.27 | $6.28 | $5.69 | 1,310,700 |
| 2018-10-08 | $6.36 | $6.43 | $6.31 | $6.35 | $5.75 | 1,320,600 |
| 2018-10-05 | $6.45 | $6.45 | $6.45 | $6.45 | $5.84 | 0 |
| 2018-10-04 | $6.45 | $6.45 | $6.45 | $6.45 | $5.84 | 0 |
| 2018-10-03 | $6.45 | $6.45 | $6.45 | $6.45 | $5.84 | 0 |
| 2018-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $5.84 | 0 |
| 2018-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $5.84 | 0 |
| 2018-09-28 | $6.37 | $6.51 | $6.35 | $6.45 | $5.84 | 2,016,900 |
| 2018-09-27 | $6.39 | $6.43 | $6.33 | $6.35 | $5.75 | 1,716,960 |
| 2018-09-26 | $6.35 | $6.42 | $6.26 | $6.40 | $5.80 | 4,007,330 |
| 2018-09-25 | $6.26 | $6.32 | $6.24 | $6.28 | $5.69 | 1,765,250 |
| 2018-09-24 | $6.33 | $6.33 | $6.33 | $6.33 | $5.73 | 0 |
| 2018-09-21 | $6.27 | $6.33 | $6.21 | $6.33 | $5.73 | 2,312,680 |
| 2018-09-20 | $6.23 | $6.36 | $6.18 | $6.23 | $5.64 | 1,535,780 |
| 2018-09-19 | $6.13 | $6.27 | $6.13 | $6.23 | $5.64 | 1,923,430 |
| 2018-09-18 | $6.11 | $6.15 | $6.04 | $6.13 | $5.55 | 2,045,300 |
| 2018-09-17 | $6.25 | $6.25 | $6.07 | $6.09 | $5.52 | 1,874,400 |
| 2018-09-14 | $6.15 | $6.25 | $6.12 | $6.19 | $5.61 | 2,934,960 |
| 2018-09-13 | $6.25 | $6.30 | $6.00 | $6.17 | $5.59 | 7,084,190 |
| 2018-09-12 | $6.27 | $6.28 | $6.21 | $6.25 | $5.66 | 1,717,620 |
| 2018-09-11 | $6.40 | $6.40 | $6.12 | $6.30 | $5.71 | 3,676,630 |
| 2018-09-10 | $6.36 | $6.42 | $6.32 | $6.37 | $5.77 | 1,652,200 |
| 2018-09-07 | $6.46 | $6.54 | $6.30 | $6.38 | $5.78 | 2,784,960 |
| 2018-09-06 | $6.53 | $6.57 | $6.42 | $6.44 | $5.83 | 1,444,340 |
| 2018-09-05 | $6.59 | $6.61 | $6.52 | $6.53 | $5.91 | 1,809,020 |
| 2018-09-04 | $6.61 | $6.65 | $6.50 | $6.64 | $6.01 | 2,324,270 |
| 2018-09-03 | $6.70 | $6.75 | $6.47 | $6.61 | $5.99 | 2,722,600 |
| 2018-08-31 | $6.89 | $6.90 | $6.66 | $6.70 | $6.07 | 2,223,950 |
| 2018-08-30 | $7.10 | $7.11 | $6.84 | $6.89 | $6.24 | 3,052,900 |
| 2018-08-29 | $6.86 | $7.27 | $6.86 | $7.10 | $6.43 | 5,101,360 |
| 2018-08-28 | $6.91 | $6.93 | $6.68 | $6.86 | $6.21 | 2,685,350 |
| 2018-08-27 | $6.80 | $6.88 | $6.78 | $6.87 | $6.22 | 1,137,900 |
| 2018-08-24 | $6.83 | $6.85 | $6.76 | $6.78 | $6.14 | 700,060 |
| 2018-08-23 | $6.83 | $6.86 | $6.76 | $6.83 | $6.19 | 1,096,700 |
| 2018-08-22 | $6.88 | $6.88 | $6.72 | $6.77 | $6.13 | 1,427,100 |
| 2018-08-21 | $6.93 | $6.93 | $6.85 | $6.89 | $6.24 | 1,677,200 |
| 2018-08-20 | $7.03 | $7.05 | $6.72 | $6.91 | $6.26 | 2,820,350 |
| 2018-08-17 | $7.16 | $7.18 | $7.03 | $7.03 | $6.37 | 1,548,000 |
| 2018-08-16 | $7.16 | $7.16 | $7.03 | $7.12 | $6.45 | 1,259,150 |
| 2018-08-15 | $7.19 | $7.26 | $7.11 | $7.16 | $6.48 | 1,439,800 |
| 2018-08-14 | $7.35 | $7.35 | $7.16 | $7.19 | $6.51 | 2,368,600 |
| 2018-08-13 | $7.23 | $7.39 | $7.13 | $7.35 | $6.66 | 2,384,800 |
| 2018-08-10 | $7.36 | $7.40 | $7.27 | $7.34 | $6.65 | 1,266,610 |
| 2018-08-09 | $7.23 | $7.40 | $7.19 | $7.36 | $6.67 | 1,303,720 |
| 2018-08-08 | $7.37 | $7.39 | $7.25 | $7.27 | $6.58 | 1,266,300 |
| 2018-08-07 | $7.29 | $7.44 | $7.27 | $7.38 | $6.68 | 1,030,900 |
| 2018-08-06 | $7.44 | $7.44 | $7.20 | $7.29 | $6.60 | 902,350 |
| 2018-08-03 | $7.40 | $7.47 | $7.36 | $7.38 | $6.68 | 823,400 |
| 2018-08-02 | $7.56 | $7.63 | $7.36 | $7.42 | $6.72 | 1,806,850 |
| 2018-08-01 | $7.60 | $7.70 | $7.56 | $7.58 | $6.87 | 1,214,000 |
| 2018-07-31 | $7.67 | $7.67 | $7.53 | $7.58 | $6.87 | 680,400 |
| 2018-07-30 | $7.77 | $7.80 | $7.58 | $7.60 | $6.88 | 1,382,050 |
| 2018-07-27 | $7.75 | $7.85 | $7.71 | $7.77 | $7.04 | 1,557,000 |
| 2018-07-26 | $7.79 | $7.89 | $7.74 | $7.79 | $7.06 | 1,629,000 |
| 2018-07-25 | $7.81 | $7.89 | $7.70 | $7.79 | $7.06 | 2,100,450 |
| 2018-07-24 | $7.77 | $7.97 | $7.70 | $7.81 | $7.07 | 2,736,600 |
| 2018-07-23 | $7.68 | $7.81 | $7.58 | $7.76 | $7.03 | 2,016,000 |
| 2018-07-20 | $7.75 | $7.82 | $7.50 | $7.69 | $6.96 | 5,432,490 |
| 2018-07-19 | $7.70 | $7.89 | $7.64 | $7.70 | $6.97 | 1,305,360 |
| 2018-07-18 | $7.75 | $7.88 | $7.70 | $7.75 | $7.02 | 1,602,700 |
| 2018-07-17 | $7.62 | $7.74 | $7.56 | $7.67 | $6.95 | 1,412,800 |
| 2018-07-16 | $7.78 | $7.82 | $7.57 | $7.61 | $6.89 | 2,216,080 |
| 2018-07-13 | $7.97 | $7.97 | $7.77 | $7.77 | $7.04 | 1,264,650 |
| 2018-07-12 | $7.60 | $7.98 | $7.59 | $7.90 | $7.16 | 1,891,540 |
| 2018-07-11 | $7.68 | $7.76 | $7.51 | $7.60 | $6.88 | 1,115,800 |
| 2018-07-10 | $7.58 | $7.81 | $7.49 | $7.79 | $7.06 | 1,655,410 |
| 2018-07-09 | $7.39 | $7.59 | $7.38 | $7.58 | $6.87 | 1,793,810 |
| 2018-07-06 | $7.65 | $7.75 | $7.27 | $7.36 | $6.67 | 2,259,600 |
| 2018-07-05 | $7.92 | $7.93 | $7.50 | $7.70 | $6.97 | 2,221,310 |
| 2018-07-04 | $8.12 | $8.16 | $7.82 | $7.91 | $7.16 | 1,547,450 |
| 2018-07-03 | $8.28 | $8.31 | $8.05 | $8.11 | $7.35 | 1,834,360 |
| 2018-07-02 | $8.37 | $8.44 | $8.28 | $8.28 | $7.50 | 1,628,500 |
| 2018-06-29 | $8.29 | $8.42 | $8.23 | $8.38 | $7.59 | 950,990 |
| 2018-06-28 | $8.22 | $8.36 | $8.10 | $8.32 | $7.54 | 1,648,650 |
| 2018-06-27 | $8.62 | $8.62 | $8.40 | $8.42 | $7.45 | 1,520,670 |
| 2018-06-26 | $8.64 | $8.71 | $8.50 | $8.59 | $7.60 | 1,312,430 |
| 2018-06-25 | $8.76 | $8.80 | $8.54 | $8.70 | $7.69 | 1,635,850 |
| 2018-06-22 | $8.70 | $8.81 | $8.48 | $8.74 | $7.73 | 2,396,980 |
| 2018-06-21 | $8.87 | $9.05 | $8.44 | $8.77 | $7.76 | 3,993,950 |
| 2018-06-20 | $8.09 | $8.81 | $8.09 | $8.80 | $7.78 | 3,115,260 |
| 2018-06-19 | $8.76 | $8.84 | $8.05 | $8.29 | $7.33 | 2,879,390 |
| 2018-06-18 | $8.87 | $8.87 | $8.87 | $8.87 | $7.85 | 0 |
| 2018-06-15 | $8.97 | $9.02 | $8.77 | $8.87 | $7.85 | 1,683,800 |
| 2018-06-14 | $8.77 | $9.07 | $8.76 | $8.97 | $7.93 | 1,767,690 |
| 2018-06-13 | $8.82 | $9.04 | $8.70 | $8.86 | $7.84 | 2,554,600 |
| 2018-06-12 | $8.52 | $8.85 | $8.52 | $8.84 | $7.82 | 2,168,010 |
| 2018-06-11 | $8.51 | $8.64 | $8.39 | $8.55 | $7.56 | 1,381,350 |
| 2018-06-08 | $8.65 | $8.71 | $8.51 | $8.54 | $7.55 | 917,300 |
| 2018-06-07 | $8.64 | $8.73 | $8.59 | $8.65 | $7.65 | 889,080 |
| 2018-06-06 | $8.67 | $8.73 | $8.62 | $8.64 | $7.64 | 782,300 |
| 2018-06-05 | $8.51 | $8.67 | $8.51 | $8.67 | $7.67 | 960,900 |
| 2018-06-04 | $8.46 | $8.62 | $8.46 | $8.54 | $7.55 | 858,550 |
| 2018-06-01 | $8.50 | $8.70 | $8.49 | $8.54 | $7.55 | 1,445,010 |
| 2018-05-31 | $8.41 | $8.55 | $8.41 | $8.53 | $7.54 | 1,055,650 |
| 2018-05-30 | $8.56 | $8.56 | $8.33 | $8.37 | $7.40 | 1,493,090 |
| 2018-05-29 | $8.59 | $8.62 | $8.49 | $8.56 | $7.57 | 662,800 |
| 2018-05-28 | $8.62 | $8.75 | $8.30 | $8.59 | $7.60 | 2,199,070 |
| 2018-05-25 | $8.86 | $8.86 | $8.63 | $8.63 | $7.63 | 2,413,650 |
| 2018-05-24 | $8.80 | $8.93 | $8.80 | $8.86 | $7.84 | 1,236,750 |
| 2018-05-23 | $8.90 | $9.05 | $8.86 | $8.90 | $7.87 | 2,677,700 |
| 2018-05-22 | $8.84 | $8.88 | $8.76 | $8.88 | $7.85 | 1,076,700 |
| 2018-05-21 | $8.81 | $8.87 | $8.74 | $8.84 | $7.82 | 2,102,350 |
| 2018-05-18 | $8.88 | $8.88 | $8.66 | $8.77 | $7.76 | 2,415,350 |
| 2018-05-17 | $8.92 | $8.97 | $8.86 | $8.89 | $7.86 | 1,193,070 |
| 2018-05-16 | $9.08 | $9.10 | $8.92 | $8.93 | $7.90 | 2,394,160 |
| 2018-05-15 | $8.98 | $9.17 | $8.97 | $9.15 | $8.09 | 3,563,410 |
| 2018-05-14 | $8.95 | $9.00 | $8.87 | $8.96 | $7.92 | 2,467,750 |
| 2018-05-11 | $9.09 | $9.15 | $8.94 | $8.97 | $7.93 | 4,429,750 |
| 2018-05-10 | $9.00 | $9.15 | $8.96 | $9.09 | $8.04 | 4,754,240 |
| 2018-05-09 | $8.49 | $9.29 | $8.45 | $9.16 | $8.10 | 9,655,710 |
| 2018-05-08 | $8.55 | $8.57 | $8.46 | $8.49 | $7.51 | 2,338,470 |
| 2018-05-07 | $8.55 | $8.55 | $8.39 | $8.54 | $7.55 | 2,158,610 |
| 2018-05-04 | $8.58 | $8.58 | $8.47 | $8.55 | $7.56 | 1,147,700 |
| 2018-05-03 | $8.42 | $8.58 | $8.42 | $8.57 | $7.58 | 1,173,480 |
| 2018-05-02 | $8.54 | $8.59 | $8.40 | $8.50 | $7.52 | 1,277,500 |
| 2018-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.55 | 0 |
| 2018-04-30 | $8.54 | $8.54 | $8.54 | $8.54 | $7.55 | 0 |
| 2018-04-27 | $8.46 | $8.56 | $8.40 | $8.54 | $7.55 | 2,146,850 |
| 2018-04-26 | $8.42 | $8.42 | $8.27 | $8.40 | $7.43 | 1,681,160 |
| 2018-04-25 | $8.46 | $8.46 | $8.33 | $8.42 | $7.45 | 1,027,200 |
| 2018-04-24 | $8.39 | $8.45 | $8.33 | $8.42 | $7.45 | 1,179,050 |
| 2018-04-23 | $8.35 | $8.42 | $8.23 | $8.37 | $7.40 | 2,664,430 |
| 2018-04-20 | $8.55 | $8.59 | $8.34 | $8.39 | $7.42 | 1,440,030 |
| 2018-04-19 | $8.46 | $8.62 | $8.45 | $8.55 | $7.56 | 2,579,030 |
| 2018-04-18 | $8.53 | $8.65 | $8.25 | $8.54 | $7.55 | 1,991,300 |
| 2018-04-17 | $8.60 | $8.65 | $8.46 | $8.49 | $7.51 | 1,812,180 |
| 2018-04-16 | $8.50 | $8.70 | $8.45 | $8.60 | $7.61 | 2,047,810 |
| 2018-04-13 | $8.58 | $8.63 | $8.48 | $8.53 | $7.54 | 1,175,600 |
| 2018-04-12 | $8.52 | $8.55 | $8.43 | $8.54 | $7.55 | 1,138,600 |
| 2018-04-11 | $8.48 | $8.69 | $8.44 | $8.52 | $7.54 | 2,335,090 |
| 2018-04-10 | $8.44 | $8.60 | $8.36 | $8.49 | $7.51 | 1,919,860 |
| 2018-04-09 | $8.40 | $8.50 | $8.29 | $8.47 | $7.49 | 1,450,680 |
| 2018-04-06 | $8.40 | $8.40 | $8.40 | $8.40 | $7.43 | 0 |
| 2018-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $7.43 | 0 |
| 2018-04-04 | $8.58 | $8.58 | $8.40 | $8.40 | $7.43 | 2,099,140 |
| 2018-04-03 | $8.40 | $8.55 | $8.32 | $8.53 | $7.54 | 2,797,890 |
| 2018-04-02 | $8.39 | $8.50 | $8.23 | $8.47 | $7.49 | 3,178,550 |
| 2018-03-30 | $8.35 | $8.35 | $8.24 | $8.30 | $7.34 | 1,563,200 |
| 2018-03-29 | $8.21 | $8.32 | $8.19 | $8.28 | $7.32 | 1,669,000 |
| 2018-03-28 | $8.18 | $8.30 | $7.50 | $8.24 | $7.29 | 2,437,960 |
| 2018-03-27 | $8.08 | $8.37 | $8.06 | $8.26 | $7.31 | 2,598,270 |
| 2018-03-26 | $8.05 | $8.09 | $7.88 | $8.06 | $7.13 | 2,632,460 |
| 2018-03-23 | $8.29 | $8.29 | $7.96 | $8.12 | $7.18 | 3,213,350 |
| 2018-03-22 | $8.45 | $8.45 | $8.31 | $8.44 | $7.46 | 1,378,340 |
| 2018-03-21 | $8.50 | $8.56 | $8.33 | $8.40 | $7.43 | 2,419,870 |
| 2018-03-20 | $8.38 | $8.56 | $8.38 | $8.48 | $7.50 | 2,842,950 |
| 2018-03-19 | $8.44 | $8.50 | $8.40 | $8.44 | $7.46 | 2,160,800 |
| 2018-03-16 | $8.57 | $8.64 | $8.47 | $8.50 | $7.52 | 1,766,210 |
| 2018-03-15 | $8.45 | $8.59 | $8.38 | $8.58 | $7.59 | 2,087,950 |
| 2018-03-14 | $8.68 | $8.69 | $8.45 | $8.46 | $7.48 | 2,010,650 |
| 2018-03-13 | $8.60 | $8.70 | $8.50 | $8.59 | $7.60 | 2,868,170 |
| 2018-03-12 | $8.49 | $8.75 | $8.47 | $8.61 | $7.62 | 3,669,950 |
| 2018-03-09 | $8.41 | $8.56 | $8.31 | $8.51 | $7.53 | 3,861,740 |
| 2018-03-08 | $8.34 | $8.56 | $8.27 | $8.45 | $7.47 | 4,440,790 |
| 2018-03-07 | $8.38 | $8.50 | $8.25 | $8.35 | $7.39 | 4,368,920 |
| 2018-03-06 | $8.40 | $8.42 | $8.29 | $8.38 | $7.41 | 4,955,030 |
| 2018-03-05 | $8.62 | $8.68 | $8.25 | $8.41 | $7.44 | 9,003,190 |
| 2018-03-02 | $7.65 | $8.50 | $7.65 | $8.50 | $7.52 | 8,057,540 |
| 2018-03-01 | $7.69 | $7.76 | $7.68 | $7.73 | $6.84 | 3,838,400 |
| 2018-02-28 | $7.77 | $7.77 | $7.66 | $7.71 | $6.82 | 1,924,970 |
| 2018-02-27 | $7.80 | $7.81 | $7.73 | $7.77 | $6.87 | 2,054,730 |
| 2018-02-26 | $7.73 | $7.81 | $7.70 | $7.80 | $6.90 | 2,248,270 |
| 2018-02-23 | $7.71 | $7.75 | $7.64 | $7.74 | $6.85 | 962,990 |
| 2018-02-22 | $7.74 | $7.74 | $7.60 | $7.71 | $6.82 | 692,930 |
| 2018-02-21 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 0 |
| 2018-02-20 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 0 |
| 2018-02-19 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 0 |
| 2018-02-16 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 0 |
| 2018-02-15 | $7.59 | $7.59 | $7.59 | $7.59 | $6.71 | 0 |
| 2018-02-14 | $7.56 | $7.60 | $7.50 | $7.59 | $6.71 | 732,940 |
| 2018-02-13 | $7.44 | $7.60 | $7.42 | $7.55 | $6.68 | 1,202,070 |
| 2018-02-12 | $7.27 | $7.44 | $7.27 | $7.43 | $6.57 | 1,545,800 |
| 2018-02-09 | $7.50 | $7.51 | $7.26 | $7.27 | $6.43 | 2,021,470 |
| 2018-02-08 | $7.71 | $7.75 | $7.60 | $7.63 | $6.75 | 2,255,250 |
| 2018-02-07 | $7.62 | $7.72 | $7.51 | $7.66 | $6.77 | 2,093,590 |
| 2018-02-06 | $7.70 | $7.79 | $7.54 | $7.55 | $6.68 | 1,840,620 |
| 2018-02-05 | $7.79 | $7.87 | $7.74 | $7.84 | $6.93 | 1,835,300 |
| 2018-02-02 | $7.72 | $7.83 | $7.68 | $7.80 | $6.90 | 2,400,420 |
| 2018-02-01 | $8.20 | $8.20 | $7.66 | $7.79 | $6.89 | 4,122,260 |
| 2018-01-31 | $8.33 | $8.36 | $8.02 | $8.23 | $7.28 | 4,801,320 |
| 2018-01-30 | $8.31 | $8.40 | $8.30 | $8.34 | $7.38 | 1,084,700 |
| 2018-01-29 | $8.49 | $8.50 | $8.26 | $8.31 | $7.35 | 1,942,380 |
| 2018-01-26 | $8.45 | $8.52 | $8.38 | $8.49 | $7.51 | 2,489,500 |
| 2018-01-25 | $8.38 | $8.50 | $8.37 | $8.44 | $7.46 | 3,009,950 |
| 2018-01-24 | $8.32 | $8.39 | $8.32 | $8.37 | $7.40 | 1,871,000 |
| 2018-01-23 | $8.38 | $8.40 | $8.30 | $8.36 | $7.39 | 2,314,980 |
| 2018-01-22 | $8.28 | $8.46 | $8.23 | $8.43 | $7.46 | 2,669,610 |
| 2018-01-19 | $8.51 | $8.53 | $8.27 | $8.35 | $7.39 | 3,527,810 |
| 2018-01-18 | $8.60 | $8.60 | $8.49 | $8.53 | $7.54 | 2,320,300 |
| 2018-01-17 | $8.68 | $8.68 | $8.51 | $8.63 | $7.63 | 934,450 |
| 2018-01-16 | $8.54 | $8.64 | $8.53 | $8.62 | $7.62 | 1,082,800 |
| 2018-01-15 | $8.63 | $8.68 | $8.47 | $8.54 | $7.55 | 2,664,580 |
| 2018-01-12 | $8.73 | $8.79 | $8.66 | $8.69 | $7.69 | 2,017,570 |
| 2018-01-11 | $8.74 | $8.84 | $8.71 | $8.73 | $7.72 | 2,899,720 |
| 2018-01-10 | $8.72 | $8.86 | $8.61 | $8.83 | $7.81 | 3,037,800 |
| 2018-01-09 | $8.80 | $8.88 | $8.71 | $8.78 | $7.77 | 2,606,040 |
| 2018-01-08 | $8.66 | $8.93 | $8.56 | $8.80 | $7.78 | 6,621,600 |
| 2018-01-05 | $8.66 | $8.69 | $8.51 | $8.54 | $7.55 | 3,449,960 |
| 2018-01-04 | $8.68 | $8.75 | $8.59 | $8.68 | $7.68 | 3,415,530 |
| 2018-01-03 | $8.41 | $8.84 | $8.40 | $8.75 | $7.74 | 4,716,610 |
| 2018-01-02 | $8.54 | $8.55 | $8.40 | $8.45 | $7.47 | 2,171,280 |
| 2018-01-01 | $8.38 | $8.38 | $8.38 | $8.38 | $7.41 | 0 |
| 2017-12-29 | $8.36 | $8.41 | $8.32 | $8.38 | $7.41 | 1,124,120 |
| 2017-12-28 | $8.36 | $8.44 | $8.26 | $8.34 | $7.38 | 1,836,250 |
| 2017-12-27 | $8.37 | $8.40 | $8.28 | $8.38 | $7.41 | 1,487,200 |
| 2017-12-26 | $8.27 | $8.36 | $8.21 | $8.30 | $7.34 | 1,377,570 |
| 2017-12-25 | $8.44 | $8.56 | $8.21 | $8.23 | $7.28 | 2,720,100 |
| 2017-12-22 | $8.38 | $8.47 | $8.33 | $8.43 | $7.46 | 1,686,670 |
| 2017-12-21 | $8.46 | $8.47 | $8.29 | $8.39 | $7.42 | 3,238,590 |
| 2017-12-20 | $8.57 | $8.57 | $8.42 | $8.47 | $7.49 | 2,579,080 |
| 2017-12-19 | $8.31 | $8.68 | $8.28 | $8.51 | $7.53 | 5,608,410 |
| 2017-12-18 | $8.41 | $8.48 | $8.20 | $8.23 | $7.28 | 2,100,430 |
| 2017-12-15 | $8.53 | $8.53 | $8.34 | $8.40 | $7.43 | 1,857,950 |
| 2017-12-14 | $8.53 | $8.53 | $8.42 | $8.46 | $7.48 | 957,260 |
| 2017-12-13 | $8.48 | $8.55 | $8.45 | $8.55 | $7.56 | 1,161,440 |
| 2017-12-12 | $8.54 | $8.58 | $8.47 | $8.48 | $7.50 | 843,390 |
| 2017-12-11 | $8.68 | $8.68 | $8.50 | $8.54 | $7.55 | 944,700 |
| 2017-12-08 | $8.50 | $8.60 | $8.40 | $8.55 | $7.56 | 1,814,930 |
| 2017-12-07 | $8.45 | $8.63 | $8.37 | $8.47 | $7.49 | 1,664,860 |
| 2017-12-06 | $8.32 | $8.40 | $8.30 | $8.39 | $7.42 | 815,510 |
| 2017-12-05 | $8.41 | $8.49 | $8.30 | $8.34 | $7.38 | 1,252,630 |
| 2017-12-04 | $8.41 | $8.51 | $8.41 | $8.45 | $7.47 | 691,250 |
| 2017-12-01 | $8.41 | $8.59 | $8.37 | $8.47 | $7.49 | 1,898,990 |
| 2017-11-30 | $8.41 | $8.45 | $8.36 | $8.36 | $7.39 | 1,151,030 |
| 2017-11-29 | $8.55 | $8.57 | $8.30 | $8.43 | $7.46 | 2,375,380 |
| 2017-11-28 | $8.50 | $8.59 | $8.49 | $8.54 | $7.55 | 1,166,800 |
| 2017-11-27 | $8.60 | $8.62 | $8.47 | $8.50 | $7.52 | 1,743,800 |
| 2017-11-24 | $8.60 | $8.70 | $8.46 | $8.65 | $7.65 | 1,284,000 |
| 2017-11-23 | $8.74 | $8.74 | $8.60 | $8.62 | $7.62 | 1,808,560 |
| 2017-11-22 | $8.84 | $8.85 | $8.69 | $8.75 | $7.74 | 3,238,370 |
| 2017-11-21 | $8.81 | $8.84 | $8.75 | $8.76 | $7.75 | 1,404,100 |
| 2017-11-20 | $8.79 | $8.86 | $8.66 | $8.81 | $7.79 | 1,692,400 |
| 2017-11-17 | $9.10 | $9.10 | $8.74 | $8.81 | $7.79 | 4,426,410 |
| 2017-11-16 | $9.11 | $9.15 | $9.01 | $9.10 | $8.05 | 1,868,650 |
| 2017-11-15 | $9.22 | $9.30 | $9.09 | $9.10 | $8.05 | 2,167,510 |
| 2017-11-14 | $9.31 | $9.39 | $9.12 | $9.29 | $8.22 | 4,634,370 |
| 2017-11-13 | $9.27 | $9.35 | $9.23 | $9.31 | $8.23 | 2,694,700 |
| 2017-11-10 | $9.20 | $9.33 | $9.18 | $9.32 | $8.24 | 2,893,460 |
| 2017-11-09 | $9.15 | $9.22 | $9.11 | $9.18 | $8.12 | 2,829,110 |
| 2017-11-08 | $9.11 | $9.23 | $9.10 | $9.15 | $8.09 | 2,398,940 |
| 2017-11-07 | $9.13 | $9.16 | $9.05 | $9.16 | $8.10 | 2,581,720 |
| 2017-11-06 | $9.11 | $9.14 | $8.95 | $9.13 | $8.08 | 3,390,600 |
| 2017-11-03 | $9.33 | $9.33 | $9.08 | $9.14 | $8.08 | 4,197,900 |
| 2017-11-02 | $9.52 | $9.52 | $9.20 | $9.35 | $8.27 | 4,237,930 |
| 2017-11-01 | $9.53 | $9.58 | $9.49 | $9.50 | $8.40 | 1,937,290 |
| 2017-10-31 | $9.52 | $9.57 | $9.44 | $9.54 | $8.44 | 2,637,100 |
| 2017-10-30 | $9.71 | $9.71 | $9.42 | $9.58 | $8.47 | 2,914,000 |
| 2017-10-27 | $9.74 | $9.79 | $9.65 | $9.73 | $8.61 | 2,622,380 |
| 2017-10-26 | $9.77 | $9.78 | $9.66 | $9.75 | $8.62 | 2,853,850 |
| 2017-10-25 | $9.75 | $9.79 | $9.67 | $9.77 | $8.64 | 1,985,750 |
| 2017-10-24 | $9.64 | $9.82 | $9.58 | $9.75 | $8.62 | 2,983,770 |
| 2017-10-23 | $9.60 | $9.67 | $9.54 | $9.64 | $8.53 | 2,335,570 |
| 2017-10-20 | $9.51 | $9.60 | $9.46 | $9.58 | $8.47 | 1,114,750 |
| 2017-10-19 | $9.60 | $9.65 | $9.45 | $9.50 | $8.40 | 1,990,460 |
| 2017-10-18 | $9.64 | $9.68 | $9.59 | $9.65 | $8.53 | 1,885,060 |
| 2017-10-17 | $9.65 | $9.74 | $9.57 | $9.65 | $8.53 | 3,601,860 |
| 2017-10-16 | $9.83 | $9.94 | $9.69 | $9.71 | $8.59 | 4,218,800 |
| 2017-10-13 | $9.87 | $9.93 | $9.82 | $9.88 | $8.74 | 2,094,160 |
| 2017-10-12 | $9.88 | $9.89 | $9.70 | $9.87 | $8.73 | 5,246,580 |
| 2017-10-11 | $10.01 | $10.09 | $9.87 | $9.89 | $8.75 | 6,531,880 |
| 2017-10-10 | $9.94 | $10.20 | $9.92 | $10.07 | $8.91 | 6,935,020 |
| 2017-10-09 | $9.83 | $10.15 | $9.76 | $10.00 | $8.84 | 6,964,540 |
| 2017-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
| 2017-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
| 2017-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
| 2017-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
| 2017-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
| 2017-09-29 | $9.63 | $9.76 | $9.63 | $9.75 | $8.62 | 2,296,140 |
| 2017-09-28 | $9.68 | $9.69 | $9.50 | $9.67 | $8.55 | 4,624,040 |
| 2017-09-27 | $9.72 | $9.78 | $9.61 | $9.64 | $8.53 | 2,478,150 |
| 2017-09-26 | $9.67 | $9.73 | $9.61 | $9.68 | $8.56 | 1,622,300 |
| 2017-09-25 | $9.88 | $9.88 | $9.64 | $9.68 | $8.56 | 3,079,270 |
| 2017-09-22 | $9.94 | $10.04 | $9.84 | $9.85 | $8.71 | 2,910,900 |
| 2017-09-21 | $10.20 | $10.24 | $9.92 | $9.93 | $8.78 | 4,365,600 |
| 2017-09-20 | $9.93 | $10.21 | $9.86 | $10.17 | $8.99 | 6,624,150 |
| 2017-09-19 | $10.17 | $10.25 | $9.86 | $9.93 | $8.78 | 6,797,100 |
| 2017-09-18 | $9.70 | $10.23 | $9.66 | $10.20 | $9.02 | 9,883,520 |
| 2017-09-15 | $9.89 | $9.89 | $9.67 | $9.74 | $8.61 | 4,144,510 |
| 2017-09-14 | $9.95 | $10.05 | $9.77 | $9.85 | $8.71 | 3,700,650 |
| 2017-09-13 | $10.02 | $10.03 | $9.91 | $9.95 | $8.80 | 4,626,160 |
| 2017-09-12 | $9.95 | $10.30 | $9.87 | $10.04 | $8.88 | 8,455,920 |
| 2017-09-11 | $9.73 | $10.04 | $9.73 | $9.95 | $8.80 | 3,663,140 |
| 2017-09-08 | $9.85 | $9.95 | $9.71 | $9.82 | $8.69 | 2,938,190 |
| 2017-09-07 | $9.68 | $10.05 | $9.66 | $9.88 | $8.74 | 6,956,830 |
| 2017-09-06 | $9.65 | $9.81 | $9.54 | $9.71 | $8.59 | 6,009,890 |
| 2017-09-05 | $9.49 | $9.80 | $9.41 | $9.68 | $8.56 | 6,594,910 |
| 2017-09-04 | $9.32 | $9.61 | $9.27 | $9.52 | $8.42 | 5,115,020 |
| 2017-09-01 | $9.39 | $9.39 | $9.28 | $9.38 | $8.30 | 3,008,200 |
| 2017-08-31 | $9.42 | $9.53 | $9.30 | $9.36 | $8.28 | 2,508,060 |
| 2017-08-30 | $9.36 | $9.49 | $9.31 | $9.46 | $8.37 | 3,735,350 |
| 2017-08-29 | $9.38 | $9.39 | $9.27 | $9.36 | $8.28 | 2,363,580 |
| 2017-08-28 | $9.35 | $9.41 | $9.30 | $9.36 | $8.28 | 3,791,160 |
| 2017-08-25 | $9.34 | $9.41 | $9.31 | $9.38 | $8.30 | 1,688,970 |
| 2017-08-24 | $9.41 | $9.45 | $9.31 | $9.34 | $8.26 | 1,648,770 |
| 2017-08-23 | $9.18 | $9.44 | $9.18 | $9.41 | $8.32 | 4,741,130 |
| 2017-08-22 | $9.33 | $9.35 | $9.20 | $9.22 | $8.15 | 2,994,770 |
| 2017-08-21 | $9.14 | $9.28 | $9.11 | $9.26 | $8.19 | 2,942,960 |
| 2017-08-18 | $9.21 | $9.22 | $9.06 | $9.09 | $8.04 | 4,023,250 |
| 2017-08-17 | $9.07 | $9.32 | $9.05 | $9.29 | $8.22 | 3,732,650 |
| 2017-08-16 | $9.04 | $9.06 | $8.97 | $9.05 | $8.00 | 1,067,440 |
| 2017-08-15 | $9.02 | $9.08 | $8.97 | $9.04 | $8.00 | 1,654,180 |
| 2017-08-14 | $8.85 | $9.09 | $8.85 | $9.04 | $8.00 | 1,879,500 |
| 2017-08-11 | $9.00 | $9.03 | $8.88 | $8.89 | $7.86 | 2,407,480 |
| 2017-08-10 | $9.20 | $9.20 | $8.90 | $9.00 | $7.96 | 3,354,710 |
| 2017-08-09 | $9.20 | $9.27 | $9.17 | $9.22 | $8.15 | 1,693,850 |
| 2017-08-08 | $9.09 | $9.24 | $9.06 | $9.19 | $8.13 | 2,400,450 |
| 2017-08-07 | $9.15 | $9.20 | $9.06 | $9.06 | $8.01 | 2,929,800 |
| 2017-08-04 | $9.25 | $9.29 | $9.10 | $9.11 | $8.06 | 3,388,830 |
| 2017-08-03 | $9.28 | $9.31 | $9.21 | $9.22 | $8.15 | 2,022,440 |
| 2017-08-02 | $9.40 | $9.45 | $9.25 | $9.27 | $8.20 | 2,893,790 |
| 2017-08-01 | $9.40 | $9.46 | $9.34 | $9.43 | $8.34 | 2,896,390 |
| 2017-07-31 | $9.34 | $9.47 | $9.24 | $9.40 | $8.31 | 3,368,120 |
| 2017-07-28 | $9.40 | $9.43 | $9.34 | $9.37 | $8.29 | 1,815,180 |
| 2017-07-27 | $9.19 | $9.46 | $9.19 | $9.44 | $8.35 | 3,513,500 |
| 2017-07-26 | $9.39 | $9.47 | $9.15 | $9.20 | $8.14 | 4,405,700 |
| 2017-07-25 | $9.57 | $9.57 | $9.32 | $9.40 | $8.31 | 4,367,950 |
| 2017-07-24 | $9.55 | $9.62 | $9.42 | $9.60 | $8.49 | 4,364,790 |
| 2017-07-21 | $9.68 | $9.68 | $9.48 | $9.50 | $8.40 | 4,010,560 |
| 2017-07-20 | $9.68 | $9.85 | $9.68 | $9.77 | $8.51 | 4,620,510 |
| 2017-07-19 | $9.95 | $9.95 | $9.61 | $9.77 | $8.51 | 8,142,400 |
| 2017-07-18 | $9.08 | $10.01 | $9.05 | $9.77 | $8.51 | 4,702,420 |
| 2017-07-17 | $9.51 | $9.56 | $8.75 | $9.10 | $7.92 | 5,782,730 |
| 2017-07-14 | $9.47 | $9.75 | $9.38 | $9.70 | $8.45 | 4,438,900 |
| 2017-07-13 | $9.38 | $9.55 | $9.38 | $9.47 | $8.25 | 2,981,680 |
| 2017-07-12 | $9.37 | $9.42 | $9.28 | $9.42 | $8.20 | 2,527,400 |
| 2017-07-11 | $9.53 | $9.58 | $9.35 | $9.36 | $8.15 | 2,685,680 |
| 2017-07-10 | $9.69 | $9.72 | $9.46 | $9.53 | $8.30 | 3,833,540 |
| 2017-07-07 | $9.60 | $9.78 | $9.55 | $9.71 | $8.45 | 3,793,960 |
| 2017-07-06 | $9.76 | $9.76 | $9.51 | $9.66 | $8.41 | 7,027,420 |
| 2017-07-05 | $9.20 | $9.85 | $9.20 | $9.75 | $8.49 | 8,455,580 |
| 2017-07-04 | $9.33 | $9.45 | $9.23 | $9.25 | $8.05 | 2,502,380 |
| 2017-07-03 | $9.37 | $9.56 | $9.28 | $9.42 | $8.20 | 2,895,250 |
| 2017-06-30 | $9.42 | $9.53 | $9.30 | $9.39 | $8.18 | 2,938,540 |
| 2017-06-29 | $9.19 | $9.67 | $9.16 | $9.48 | $8.25 | 7,109,160 |
| 2017-06-28 | $9.06 | $9.24 | $8.96 | $9.24 | $8.05 | 3,699,230 |
| 2017-06-27 | $9.12 | $9.15 | $9.04 | $9.08 | $7.91 | 1,711,230 |
| 2017-06-26 | $8.91 | $9.12 | $8.87 | $9.12 | $7.94 | 4,109,720 |
| 2017-06-23 | $8.92 | $9.03 | $8.81 | $8.88 | $7.73 | 1,847,460 |
| 2017-06-22 | $9.07 | $9.09 | $8.96 | $8.97 | $7.81 | 1,899,080 |
| 2017-06-21 | $9.08 | $9.08 | $8.98 | $9.03 | $7.86 | 1,450,120 |
| 2017-06-20 | $9.07 | $9.13 | $9.00 | $9.01 | $7.85 | 1,930,680 |
| 2017-06-19 | $8.96 | $9.06 | $8.91 | $9.05 | $7.88 | 1,914,320 |
| 2017-06-16 | $8.90 | $8.99 | $8.90 | $8.95 | $7.79 | 1,710,190 |
| 2017-06-15 | $8.85 | $9.02 | $8.81 | $8.95 | $7.79 | 3,322,910 |
| 2017-06-14 | $8.87 | $8.91 | $8.82 | $8.84 | $7.70 | 2,025,950 |
| 2017-06-13 | $8.89 | $8.92 | $8.79 | $8.85 | $7.71 | 3,401,460 |
| 2017-06-12 | $8.93 | $8.94 | $8.77 | $8.82 | $7.68 | 3,013,510 |
| 2017-06-09 | $8.91 | $8.96 | $8.85 | $8.95 | $7.79 | 1,292,340 |
| 2017-06-08 | $8.98 | $9.00 | $8.88 | $8.90 | $7.75 | 1,866,220 |
| 2017-06-07 | $8.90 | $9.02 | $8.86 | $8.98 | $7.82 | 2,417,770 |
| 2017-06-06 | $8.85 | $8.94 | $8.80 | $8.90 | $7.75 | 1,822,980 |
| 2017-06-05 | $8.90 | $8.97 | $8.80 | $8.89 | $7.74 | 3,016,590 |
| 2017-06-02 | $8.62 | $8.97 | $8.50 | $8.91 | $7.76 | 2,917,910 |
| 2017-06-01 | $8.85 | $8.85 | $8.61 | $8.61 | $7.50 | 1,379,700 |
| 2017-05-31 | $8.79 | $9.00 | $8.77 | $8.84 | $7.70 | 2,829,020 |
| 2017-05-30 | $8.71 | $8.71 | $8.71 | $8.71 | $7.58 | 0 |
| 2017-05-29 | $8.71 | $8.71 | $8.71 | $8.71 | $7.58 | 0 |
| 2017-05-26 | $8.70 | $8.77 | $8.67 | $8.71 | $7.58 | 1,771,830 |
| 2017-05-25 | $8.56 | $8.77 | $8.50 | $8.69 | $7.57 | 2,742,250 |
| 2017-05-24 | $8.51 | $8.68 | $8.45 | $8.56 | $7.45 | 3,474,820 |
| 2017-05-23 | $8.96 | $8.96 | $8.58 | $8.59 | $7.48 | 4,438,400 |
| 2017-05-22 | $9.29 | $9.29 | $8.96 | $8.97 | $7.81 | 2,641,010 |
| 2017-05-19 | $9.22 | $9.32 | $9.21 | $9.26 | $8.06 | 1,297,910 |
| 2017-05-18 | $9.27 | $9.31 | $9.19 | $9.23 | $8.04 | 2,956,450 |
| 2017-05-17 | $9.44 | $9.45 | $9.33 | $9.39 | $8.18 | 3,280,520 |
| 2017-05-16 | $9.55 | $9.55 | $9.29 | $9.44 | $8.22 | 4,943,060 |
| 2017-05-15 | $9.26 | $9.39 | $9.13 | $9.35 | $8.14 | 2,319,420 |
| 2017-05-12 | $9.38 | $9.38 | $9.18 | $9.22 | $8.03 | 2,289,830 |
| 2017-05-11 | $9.49 | $9.49 | $9.07 | $9.39 | $8.18 | 4,775,650 |
| 2017-05-10 | $9.59 | $9.66 | $9.39 | $9.42 | $8.20 | 1,953,830 |
| 2017-05-09 | $9.45 | $9.66 | $9.44 | $9.60 | $8.36 | 1,558,060 |
| 2017-05-08 | $9.64 | $9.64 | $9.30 | $9.52 | $8.29 | 3,524,750 |
| 2017-05-05 | $9.76 | $9.80 | $9.61 | $9.61 | $8.37 | 2,230,240 |
| 2017-05-04 | $9.77 | $9.88 | $9.66 | $9.79 | $8.52 | 3,161,770 |
| 2017-05-03 | $9.97 | $10.06 | $9.69 | $9.83 | $8.56 | 3,263,010 |
| 2017-05-02 | $9.98 | $10.03 | $9.93 | $10.02 | $8.72 | 1,444,250 |
| 2017-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $8.72 | 0 |
| 2017-04-28 | $10.03 | $10.04 | $9.89 | $10.01 | $8.72 | 2,120,400 |
| 2017-04-27 | $9.88 | $10.10 | $9.64 | $10.04 | $8.74 | 4,264,130 |
| 2017-04-26 | $9.90 | $9.95 | $9.85 | $9.88 | $8.60 | 2,086,960 |
| 2017-04-25 | $9.72 | $9.89 | $9.62 | $9.86 | $8.59 | 4,574,030 |
| 2017-04-24 | $9.90 | $9.90 | $9.63 | $9.71 | $8.45 | 5,486,880 |
| 2017-04-21 | $10.00 | $10.11 | $9.89 | $9.90 | $8.62 | 5,191,760 |
| 2017-04-20 | $10.02 | $10.04 | $9.80 | $10.00 | $8.71 | 5,440,960 |
| 2017-04-19 | $10.01 | $10.12 | $9.89 | $10.01 | $8.72 | 5,677,680 |
| 2017-04-18 | $10.12 | $10.15 | $9.98 | $10.05 | $8.75 | 5,124,230 |
| 2017-04-17 | $10.08 | $10.23 | $10.03 | $10.11 | $8.80 | 2,793,250 |
| 2017-04-14 | $10.19 | $10.19 | $10.07 | $10.08 | $8.78 | 3,185,330 |
| 2017-04-13 | $10.21 | $10.35 | $10.15 | $10.19 | $8.87 | 4,385,160 |
| 2017-04-12 | $10.37 | $10.43 | $10.17 | $10.18 | $8.86 | 5,349,910 |
| 2017-04-11 | $10.21 | $10.45 | $10.18 | $10.43 | $9.08 | 5,683,220 |
| 2017-04-10 | $10.39 | $10.40 | $10.20 | $10.22 | $8.90 | 5,685,000 |
| 2017-04-07 | $10.45 | $10.49 | $10.37 | $10.41 | $9.06 | 2,424,060 |
| 2017-04-06 | $10.39 | $10.47 | $10.30 | $10.46 | $9.11 | 5,641,570 |
| 2017-04-05 | $10.25 | $10.41 | $10.15 | $10.39 | $9.05 | 5,427,670 |
| 2017-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $8.89 | 0 |
| 2017-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $8.89 | 0 |
| 2017-03-31 | $10.25 | $10.30 | $10.18 | $10.21 | $8.89 | 3,808,720 |
| 2017-03-30 | $10.55 | $10.55 | $10.08 | $10.25 | $8.92 | 8,070,480 |
| 2017-03-29 | $10.69 | $10.69 | $10.48 | $10.57 | $9.20 | 6,402,290 |
| 2017-03-28 | $10.67 | $10.70 | $10.53 | $10.68 | $9.30 | 5,426,920 |
| 2017-03-27 | $10.62 | $10.73 | $10.53 | $10.67 | $9.29 | 8,656,870 |
| 2017-03-24 | $10.84 | $10.84 | $10.56 | $10.73 | $9.34 | 9,701,030 |
| 2017-03-23 | $10.83 | $10.91 | $10.70 | $10.76 | $9.37 | 5,590,780 |
| 2017-03-22 | $10.80 | $10.91 | $10.71 | $10.80 | $9.40 | 6,219,190 |
| 2017-03-21 | $10.94 | $10.97 | $10.79 | $10.90 | $9.49 | 8,019,410 |
| 2017-03-20 | $11.01 | $11.08 | $10.77 | $10.99 | $9.57 | 8,145,170 |
| 2017-03-17 | $11.25 | $11.29 | $11.00 | $11.03 | $9.60 | 7,294,240 |
| 2017-03-16 | $11.07 | $11.28 | $11.05 | $11.23 | $9.78 | 7,421,460 |
| 2017-03-15 | $11.13 | $11.13 | $10.95 | $11.07 | $9.64 | 5,065,450 |
| 2017-03-14 | $11.16 | $11.25 | $11.05 | $11.14 | $9.70 | 5,672,260 |
| 2017-03-13 | $11.05 | $11.17 | $10.90 | $11.15 | $9.71 | 6,548,870 |
| 2017-03-10 | $11.10 | $11.16 | $10.98 | $11.09 | $9.66 | 4,702,060 |
| 2017-03-09 | $11.18 | $11.18 | $10.95 | $11.12 | $9.68 | 6,351,920 |
| 2017-03-08 | $11.21 | $11.26 | $11.09 | $11.21 | $9.76 | 5,100,690 |
| 2017-03-07 | $11.21 | $11.26 | $11.13 | $11.24 | $9.79 | 6,299,180 |
| 2017-03-06 | $10.90 | $11.24 | $10.90 | $11.23 | $9.78 | 9,230,030 |
| 2017-03-03 | $10.95 | $11.00 | $10.84 | $10.96 | $9.54 | 4,271,020 |
| 2017-03-02 | $11.06 | $11.07 | $10.92 | $11.02 | $9.60 | 5,185,610 |
| 2017-03-01 | $10.95 | $11.08 | $10.88 | $11.05 | $9.62 | 5,791,010 |
| 2017-02-28 | $10.91 | $11.00 | $10.87 | $10.98 | $9.56 | 4,433,120 |
| 2017-02-27 | $11.05 | $11.08 | $10.85 | $10.91 | $9.50 | 7,849,910 |
| 2017-02-24 | $11.10 | $11.15 | $10.87 | $11.05 | $9.62 | 12,785,860 |
| 2017-02-23 | $11.42 | $11.43 | $11.03 | $11.15 | $9.71 | 13,135,070 |
| 2017-02-22 | $11.48 | $11.59 | $11.30 | $11.42 | $9.94 | 12,400,710 |
| 2017-02-21 | $11.28 | $11.48 | $11.23 | $11.47 | $9.99 | 12,322,090 |
| 2017-02-20 | $11.11 | $11.29 | $11.11 | $11.26 | $9.80 | 8,772,530 |
| 2017-02-17 | $11.36 | $11.53 | $11.09 | $11.11 | $9.67 | 12,969,230 |
| 2017-02-16 | $11.18 | $11.42 | $11.04 | $11.40 | $9.93 | 13,668,260 |
| 2017-02-15 | $11.41 | $11.44 | $11.12 | $11.18 | $9.73 | 17,965,790 |
| 2017-02-14 | $11.31 | $11.47 | $11.18 | $11.39 | $9.92 | 16,525,880 |
| 2017-02-13 | $10.96 | $11.31 | $10.87 | $11.29 | $9.83 | 18,847,320 |
| 2017-02-10 | $10.74 | $10.96 | $10.71 | $10.94 | $9.53 | 13,789,420 |
| 2017-02-09 | $10.75 | $10.88 | $10.60 | $10.72 | $9.33 | 11,877,930 |
| 2017-02-08 | $10.70 | $10.72 | $10.56 | $10.71 | $9.33 | 6,418,930 |
| 2017-02-07 | $10.63 | $10.76 | $10.51 | $10.73 | $9.34 | 9,158,230 |
| 2017-02-06 | $10.47 | $10.64 | $10.28 | $10.61 | $9.24 | 11,555,130 |
| 2017-02-03 | $10.83 | $10.86 | $10.35 | $10.48 | $9.12 | 7,744,150 |
| 2017-02-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 0 |
| 2017-02-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 0 |
| 2017-01-31 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 0 |
| 2017-01-30 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 0 |
| 2017-01-27 | $10.79 | $10.79 | $10.79 | $10.79 | $9.39 | 0 |
| 2017-01-26 | $10.87 | $10.95 | $10.67 | $10.79 | $9.39 | 5,645,900 |
| 2017-01-25 | $10.90 | $10.92 | $10.75 | $10.86 | $9.46 | 6,259,890 |
| 2017-01-24 | $10.86 | $11.14 | $10.84 | $10.99 | $9.57 | 9,979,470 |
| 2017-01-23 | $10.88 | $10.99 | $10.81 | $10.86 | $9.46 | 6,980,900 |
| 2017-01-20 | $10.73 | $10.97 | $10.73 | $10.85 | $9.45 | 5,960,510 |
| 2017-01-19 | $10.79 | $10.95 | $10.66 | $10.84 | $9.44 | 6,400,340 |
| 2017-01-18 | $10.76 | $10.88 | $10.70 | $10.77 | $9.38 | 5,267,740 |
| 2017-01-17 | $10.52 | $10.82 | $10.40 | $10.80 | $9.40 | 6,994,800 |
| 2017-01-16 | $10.62 | $10.95 | $9.72 | $10.62 | $9.25 | 13,897,470 |
| 2017-01-13 | $11.15 | $11.22 | $10.64 | $10.71 | $9.33 | 13,071,530 |
| 2017-01-12 | $11.53 | $11.55 | $11.12 | $11.20 | $9.75 | 11,584,110 |
| 2017-01-11 | $11.48 | $11.66 | $11.42 | $11.54 | $10.05 | 9,306,830 |
| 2017-01-10 | $11.66 | $11.70 | $11.38 | $11.55 | $10.06 | 11,462,570 |
| 2017-01-09 | $11.60 | $11.76 | $11.44 | $11.66 | $10.15 | 15,666,540 |
| 2017-01-06 | $11.96 | $12.01 | $11.55 | $11.62 | $10.12 | 22,469,040 |
| 2017-01-05 | $11.94 | $12.48 | $11.80 | $12.19 | $10.61 | 42,023,570 |
| 2017-01-04 | $10.64 | $11.68 | $10.58 | $11.68 | $10.17 | 21,545,980 |
| 2017-01-03 | $10.62 | $10.86 | $10.57 | $10.62 | $9.25 | 9,380,100 |
| 2017-01-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.27 | 0 |
| 2016-12-30 | $10.70 | $10.77 | $10.51 | $10.65 | $9.27 | 5,367,580 |
| 2016-12-29 | $10.84 | $10.84 | $10.59 | $10.61 | $9.24 | 4,921,030 |
| 2016-12-28 | $10.79 | $10.97 | $10.66 | $10.87 | $9.46 | 7,857,700 |
| 2016-12-27 | $10.85 | $10.89 | $10.66 | $10.76 | $9.37 | 8,094,830 |
| 2016-12-26 | $10.27 | $10.98 | $10.21 | $10.86 | $9.46 | 11,190,660 |
| 2016-12-23 | $10.45 | $10.48 | $10.20 | $10.35 | $9.01 | 4,811,020 |
| 2016-12-22 | $10.12 | $10.48 | $10.09 | $10.45 | $9.10 | 8,689,240 |
| 2016-12-21 | $10.00 | $10.35 | $10.00 | $10.18 | $8.86 | 5,824,970 |
| 2016-12-20 | $9.89 | $10.00 | $9.82 | $10.00 | $8.71 | 3,627,380 |
| 2016-12-19 | $10.00 | $10.05 | $9.80 | $9.95 | $8.66 | 1,878,420 |
| 2016-12-16 | $9.97 | $10.05 | $9.88 | $9.97 | $8.68 | 3,828,850 |
| 2016-12-15 | $9.90 | $10.03 | $9.81 | $9.97 | $8.68 | 3,246,040 |
| 2016-12-14 | $9.80 | $10.03 | $9.80 | $9.89 | $8.61 | 4,485,180 |
| 2016-12-13 | $9.66 | $9.96 | $9.61 | $9.83 | $8.56 | 4,075,130 |
| 2016-12-12 | $10.26 | $10.48 | $9.60 | $9.69 | $8.44 | 7,013,250 |
| 2016-12-09 | $10.12 | $10.44 | $10.12 | $10.31 | $8.98 | 5,382,840 |
| 2016-12-08 | $10.30 | $10.33 | $10.09 | $10.11 | $8.80 | 3,308,300 |
| 2016-12-07 | $10.25 | $10.31 | $10.18 | $10.27 | $8.94 | 2,288,950 |
| 2016-12-06 | $10.09 | $10.26 | $10.09 | $10.22 | $8.90 | 2,619,170 |
| 2016-12-05 | $10.09 | $10.20 | $10.01 | $10.10 | $8.79 | 3,997,800 |
| 2016-12-02 | $10.36 | $10.42 | $10.13 | $10.14 | $8.83 | 4,137,740 |
| 2016-12-01 | $10.21 | $10.48 | $10.21 | $10.39 | $9.05 | 6,683,630 |
| 2016-11-30 | $10.30 | $10.38 | $10.18 | $10.24 | $8.92 | 4,339,070 |
| 2016-11-29 | $10.26 | $10.35 | $10.18 | $10.23 | $8.91 | 4,084,720 |
| 2016-11-28 | $10.42 | $10.44 | $10.15 | $10.28 | $8.95 | 5,472,820 |
| 2016-11-25 | $10.25 | $10.41 | $10.03 | $10.37 | $9.03 | 4,558,740 |
| 2016-11-24 | $10.29 | $10.37 | $10.25 | $10.28 | $8.95 | 2,960,950 |
| 2016-11-23 | $10.44 | $10.54 | $10.29 | $10.33 | $8.99 | 3,323,070 |
| 2016-11-22 | $10.61 | $10.61 | $10.39 | $10.44 | $9.09 | 4,236,110 |
| 2016-11-21 | $10.23 | $10.52 | $10.21 | $10.44 | $9.09 | 6,539,970 |
| 2016-11-18 | $10.44 | $10.55 | $10.23 | $10.26 | $8.93 | 5,306,910 |
| 2016-11-17 | $10.60 | $10.60 | $10.45 | $10.54 | $9.18 | 2,841,530 |
| 2016-11-16 | $10.62 | $10.68 | $10.50 | $10.65 | $9.27 | 4,289,500 |
| 2016-11-15 | $10.48 | $10.76 | $10.42 | $10.66 | $9.28 | 6,756,730 |
| 2016-11-14 | $10.53 | $10.60 | $10.40 | $10.50 | $9.14 | 8,480,470 |
| 2016-11-11 | $10.46 | $10.57 | $10.38 | $10.51 | $9.15 | 9,377,690 |
| 2016-11-10 | $10.55 | $10.66 | $10.43 | $10.53 | $9.17 | 6,543,640 |
| 2016-11-09 | $10.38 | $10.73 | $10.35 | $10.49 | $9.13 | 8,038,420 |
| 2016-11-08 | $10.29 | $10.48 | $10.27 | $10.35 | $9.01 | 3,892,130 |
| 2016-11-07 | $10.43 | $10.48 | $10.17 | $10.24 | $8.92 | 5,776,870 |
| 2016-11-04 | $10.39 | $10.59 | $10.32 | $10.41 | $9.06 | 5,410,900 |
| 2016-11-03 | $10.38 | $10.49 | $10.26 | $10.44 | $9.09 | 7,594,950 |
| 2016-11-02 | $10.68 | $10.81 | $10.32 | $10.34 | $9.00 | 9,059,130 |
| 2016-11-01 | $10.65 | $10.77 | $10.59 | $10.69 | $9.31 | 5,949,420 |
| 2016-10-31 | $10.50 | $10.83 | $10.42 | $10.74 | $9.35 | 0 |
| 2016-10-28 | $10.60 | $10.85 | $10.53 | $10.68 | $9.30 | 7,012,870 |
| 2016-10-27 | $10.50 | $10.68 | $10.47 | $10.61 | $9.24 | 6,620,310 |
| 2016-10-26 | $10.63 | $10.77 | $10.46 | $10.50 | $9.14 | 7,530,610 |
| 2016-10-25 | $10.89 | $10.91 | $10.54 | $10.71 | $9.33 | 18,651,130 |
| 2016-10-24 | $10.32 | $11.03 | $10.28 | $10.68 | $9.30 | 22,893,490 |
| 2016-10-21 | $10.18 | $10.22 | $9.91 | $10.03 | $8.73 | 4,210,070 |
| 2016-10-20 | $10.17 | $10.36 | $10.06 | $10.14 | $8.83 | 7,058,710 |
| 2016-10-19 | $9.93 | $10.21 | $9.91 | $10.16 | $8.85 | 8,201,560 |
| 2016-10-18 | $9.90 | $9.98 | $9.76 | $9.93 | $8.65 | 5,486,550 |
| 2016-10-17 | $10.05 | $10.06 | $9.75 | $9.83 | $8.56 | 2,944,360 |
| 2016-10-14 | $10.02 | $10.03 | $9.86 | $9.99 | $8.70 | 2,152,190 |
| 2016-10-13 | $10.03 | $10.09 | $9.94 | $9.97 | $8.68 | 1,890,900 |
| 2016-10-12 | $10.00 | $10.07 | $9.92 | $10.02 | $8.72 | 2,625,870 |
| 2016-10-11 | $9.84 | $10.09 | $9.81 | $10.01 | $8.72 | 3,861,860 |
| 2016-10-10 | $9.62 | $9.91 | $9.61 | $9.85 | $8.58 | 4,169,510 |
| 2016-10-07 | $9.61 | $9.61 | $9.61 | $9.61 | $8.37 | 0 |
| 2016-10-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.37 | 0 |
| 2016-10-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.37 | 0 |
| 2016-10-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.37 | 0 |
| 2016-10-03 | $9.61 | $9.61 | $9.61 | $9.61 | $8.37 | 0 |
| 2016-09-30 | $9.58 | $9.73 | $9.50 | $9.61 | $8.37 | 2,165,590 |
| 2016-09-29 | $9.49 | $9.68 | $9.49 | $9.63 | $8.38 | 2,216,430 |
| 2016-09-28 | $9.55 | $9.57 | $9.46 | $9.55 | $8.32 | 2,183,140 |
| 2016-09-27 | $9.42 | $9.54 | $9.37 | $9.54 | $8.31 | 2,286,920 |
| 2016-09-26 | $9.57 | $9.64 | $9.39 | $9.42 | $8.20 | 3,174,050 |
| 2016-09-23 | $9.50 | $9.65 | $9.40 | $9.56 | $8.32 | 2,665,080 |
| 2016-09-22 | $9.56 | $9.58 | $9.48 | $9.49 | $8.26 | 2,700,700 |
| 2016-09-21 | $9.50 | $9.54 | $9.41 | $9.48 | $8.25 | 2,771,270 |
| 2016-09-20 | $9.66 | $9.73 | $9.35 | $9.47 | $8.25 | 6,458,560 |
| 2016-09-19 | $9.74 | $9.83 | $9.61 | $9.73 | $8.47 | 2,975,400 |
| 2016-09-16 | $9.75 | $9.75 | $9.75 | $9.75 | $8.49 | 0 |
| 2016-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.49 | 0 |
| 2016-09-14 | $9.60 | $9.83 | $9.50 | $9.75 | $8.49 | 4,392,250 |
| 2016-09-13 | $9.64 | $9.74 | $9.59 | $9.64 | $8.39 | 3,747,980 |
| 2016-09-12 | $9.94 | $9.98 | $9.51 | $9.60 | $8.36 | 5,165,340 |
| 2016-09-09 | $10.20 | $10.25 | $10.05 | $10.07 | $8.77 | 3,175,540 |
| 2016-09-08 | $10.03 | $10.25 | $10.03 | $10.20 | $8.88 | 4,068,630 |
| 2016-09-07 | $9.96 | $10.25 | $9.95 | $10.08 | $8.78 | 5,542,420 |
| 2016-09-06 | $9.90 | $9.97 | $9.79 | $9.96 | $8.67 | 5,014,640 |
| 2016-09-05 | $9.86 | $9.93 | $9.79 | $9.84 | $8.57 | 3,454,340 |
| 2016-09-02 | $9.81 | $9.90 | $9.72 | $9.84 | $8.57 | 2,111,080 |
| 2016-09-01 | $9.83 | $9.93 | $9.79 | $9.81 | $8.54 | 3,139,020 |
| 2016-08-31 | $9.87 | $9.94 | $9.82 | $9.88 | $8.60 | 2,252,180 |
| 2016-08-30 | $9.94 | $10.04 | $9.85 | $9.87 | $8.59 | 1,913,980 |
| 2016-08-29 | $9.81 | $9.99 | $9.76 | $9.95 | $8.66 | 2,570,780 |
| 2016-08-26 | $9.80 | $9.92 | $9.73 | $9.85 | $8.58 | 3,460,380 |
| 2016-08-25 | $9.70 | $9.80 | $9.57 | $9.80 | $8.53 | 2,924,970 |
| 2016-08-24 | $9.90 | $9.94 | $9.59 | $9.71 | $8.45 | 7,246,620 |
| 2016-08-23 | $9.87 | $10.04 | $9.86 | $9.91 | $8.63 | 2,680,060 |
| 2016-08-22 | $10.28 | $10.30 | $9.91 | $9.95 | $8.66 | 5,760,190 |
| 2016-08-19 | $10.12 | $10.33 | $10.10 | $10.28 | $8.95 | 3,841,040 |
| 2016-08-18 | $10.27 | $10.30 | $10.10 | $10.14 | $8.83 | 3,138,380 |
| 2016-08-17 | $10.19 | $10.31 | $10.09 | $10.21 | $8.89 | 4,217,200 |
| 2016-08-16 | $10.17 | $10.30 | $10.12 | $10.20 | $8.88 | 6,099,580 |
| 2016-08-15 | $9.83 | $10.17 | $9.76 | $10.13 | $8.82 | 7,217,180 |
| 2016-08-12 | $9.87 | $9.92 | $9.64 | $9.87 | $8.59 | 6,861,650 |
| 2016-08-11 | $10.18 | $10.18 | $9.97 | $9.98 | $8.69 | 3,601,690 |
| 2016-08-10 | $10.14 | $10.20 | $10.02 | $10.16 | $8.85 | 4,463,820 |
| 2016-08-09 | $9.86 | $10.16 | $9.86 | $10.13 | $8.82 | 5,429,490 |
| 2016-08-08 | $9.92 | $10.00 | $9.62 | $9.94 | $8.65 | 4,366,740 |
| 2016-08-05 | $9.90 | $10.25 | $9.70 | $9.82 | $8.55 | 5,241,130 |
| 2016-08-04 | $9.80 | $10.10 | $9.68 | $10.01 | $8.72 | 5,841,900 |
| 2016-08-03 | $9.65 | $9.89 | $9.57 | $9.82 | $8.55 | 3,862,510 |
| 2016-08-02 | $9.65 | $9.76 | $9.47 | $9.71 | $8.45 | 3,829,980 |
| 2016-08-01 | $9.62 | $9.80 | $9.26 | $9.66 | $8.41 | 7,110,000 |
| 2016-07-29 | $9.71 | $9.85 | $9.67 | $9.73 | $8.47 | 3,154,700 |
| 2016-07-28 | $9.80 | $10.00 | $9.67 | $9.76 | $8.50 | 7,940,100 |
| 2016-07-27 | $10.52 | $10.58 | $9.60 | $9.84 | $8.57 | 10,791,510 |
| 2016-07-26 | $10.75 | $10.75 | $10.45 | $10.52 | $9.16 | 8,111,230 |
| 2016-07-25 | $9.95 | $10.56 | $9.95 | $10.55 | $9.19 | 13,573,700 |
| 2016-07-22 | $10.18 | $10.23 | $9.94 | $9.95 | $8.66 | 6,852,780 |
| 2016-07-21 | $10.18 | $10.39 | $10.12 | $10.17 | $8.86 | 8,349,310 |
| 2016-07-20 | $10.10 | $10.44 | $10.10 | $10.21 | $8.89 | 9,383,010 |
| 2016-07-19 | $10.01 | $10.11 | $9.97 | $10.05 | $8.75 | 3,759,610 |
| 2016-07-18 | $10.08 | $10.15 | $9.93 | $10.00 | $8.71 | 6,453,340 |
| 2016-07-15 | $10.30 | $10.30 | $10.09 | $10.15 | $8.84 | 4,017,550 |
| 2016-07-14 | $10.18 | $10.35 | $9.92 | $10.29 | $8.96 | 10,028,080 |
| 2016-07-13 | $10.25 | $10.35 | $10.13 | $10.24 | $8.92 | 4,723,610 |
| 2016-07-12 | $10.17 | $10.35 | $9.98 | $10.22 | $8.90 | 7,978,470 |
| 2016-07-11 | $10.49 | $10.51 | $10.15 | $10.17 | $8.86 | 9,738,130 |
| 2016-07-08 | $10.63 | $10.70 | $10.35 | $10.42 | $9.07 | 7,846,830 |
| 2016-07-07 | $10.82 | $10.87 | $10.49 | $10.69 | $9.31 | 7,030,390 |
| 2016-07-06 | $10.41 | $11.00 | $10.33 | $10.80 | $9.40 | 11,841,840 |
| 2016-07-05 | $10.62 | $10.74 | $10.32 | $10.51 | $9.15 | 10,481,080 |
| 2016-07-04 | $9.69 | $10.74 | $9.62 | $10.59 | $9.22 | 21,782,490 |
| 2016-07-01 | $9.63 | $10.00 | $9.51 | $9.76 | $8.50 | 11,711,520 |
| 2016-06-30 | $9.63 | $9.78 | $9.43 | $9.61 | $8.37 | 10,135,950 |
| 2016-06-29 | $9.58 | $9.82 | $9.46 | $9.68 | $8.43 | 12,776,780 |
| 2016-06-28 | $9.26 | $9.62 | $9.20 | $9.59 | $8.35 | 16,172,920 |
| 2016-06-27 | $9.08 | $9.33 | $9.06 | $9.31 | $8.11 | 10,998,590 |
| 2016-06-24 | $9.15 | $9.66 | $9.03 | $9.19 | $8.00 | 19,613,190 |
| 2016-06-23 | $9.15 | $9.36 | $8.93 | $9.14 | $7.96 | 11,473,720 |
| 2016-06-22 | $8.62 | $9.10 | $8.62 | $9.01 | $7.85 | 7,201,840 |
| 2016-06-21 | $9.12 | $9.14 | $8.71 | $8.73 | $7.60 | 7,758,870 |
| 2016-06-20 | $9.09 | $9.37 | $8.99 | $9.14 | $7.87 | 11,986,740 |
| 2016-06-17 | $9.09 | $9.23 | $8.85 | $8.98 | $7.73 | 12,386,100 |
| 2016-06-16 | $9.27 | $9.44 | $9.04 | $9.08 | $7.82 | 14,695,120 |
| 2016-06-15 | $8.98 | $9.43 | $8.89 | $9.24 | $7.95 | 21,814,710 |
| 2016-06-14 | $8.20 | $8.98 | $8.16 | $8.98 | $7.73 | 16,393,950 |
| 2016-06-13 | $8.71 | $8.86 | $8.05 | $8.16 | $7.02 | 9,674,120 |
| 2016-06-10 | $8.89 | $8.89 | $8.89 | $8.89 | $7.65 | 0 |
| 2016-06-09 | $8.89 | $8.89 | $8.89 | $8.89 | $7.65 | 0 |
| 2016-06-08 | $8.85 | $9.20 | $8.72 | $8.89 | $7.65 | 19,606,570 |
| 2016-06-07 | $8.38 | $8.80 | $8.29 | $8.69 | $7.48 | 11,453,100 |
| 2016-06-06 | $8.38 | $8.44 | $8.31 | $8.39 | $7.22 | 4,021,910 |
| 2016-06-03 | $8.31 | $8.45 | $8.29 | $8.37 | $7.21 | 6,358,400 |
| 2016-06-02 | $8.26 | $8.33 | $8.13 | $8.31 | $7.15 | 5,729,030 |
| 2016-06-01 | $8.24 | $8.24 | $8.24 | $8.24 | $7.09 | 0 |
| 2016-05-31 | $7.91 | $8.25 | $7.91 | $8.24 | $7.09 | 7,293,310 |
| 2016-05-30 | $7.89 | $8.03 | $7.80 | $7.91 | $6.81 | 3,187,990 |
| 2016-05-27 | $7.90 | $8.05 | $7.78 | $7.93 | $6.83 | 4,702,830 |
| 2016-05-26 | $7.85 | $7.96 | $7.65 | $7.91 | $6.81 | 3,194,110 |
| 2016-05-25 | $8.00 | $8.12 | $7.82 | $7.85 | $6.76 | 3,516,340 |
| 2016-05-24 | $8.03 | $8.08 | $7.91 | $8.00 | $6.89 | 4,085,000 |
| 2016-05-23 | $7.88 | $8.12 | $7.86 | $8.03 | $6.91 | 5,514,580 |
| 2016-05-20 | $7.69 | $7.89 | $7.60 | $7.88 | $6.78 | 4,535,570 |
| 2016-05-19 | $7.74 | $7.89 | $7.71 | $7.76 | $6.68 | 3,215,970 |
| 2016-05-18 | $7.90 | $7.90 | $7.68 | $7.75 | $6.67 | 4,336,540 |
| 2016-05-17 | $7.96 | $7.99 | $7.82 | $7.93 | $6.83 | 3,738,160 |
| 2016-05-16 | $7.83 | $7.93 | $7.73 | $7.92 | $6.82 | 2,805,730 |
| 2016-05-13 | $7.83 | $7.95 | $7.77 | $7.82 | $6.73 | 2,572,050 |
| 2016-05-12 | $7.75 | $7.88 | $7.58 | $7.86 | $6.77 | 4,057,930 |
| 2016-05-11 | $7.93 | $8.02 | $7.85 | $7.86 | $6.77 | 4,467,300 |
| 2016-05-10 | $7.98 | $8.04 | $7.81 | $7.89 | $6.79 | 5,288,470 |
| 2016-05-09 | $8.38 | $8.38 | $7.91 | $7.97 | $6.86 | 9,770,810 |
| 2016-05-06 | $8.59 | $8.64 | $8.34 | $8.43 | $7.26 | 8,974,990 |
| 2016-05-05 | $8.48 | $8.59 | $8.47 | $8.58 | $7.39 | 5,532,710 |
| 2016-05-04 | $8.51 | $8.58 | $8.42 | $8.48 | $7.30 | 6,203,150 |
| 2016-05-03 | $8.30 | $8.55 | $8.22 | $8.53 | $7.34 | 7,993,500 |
| 2016-05-02 | $8.29 | $8.29 | $8.29 | $8.29 | $7.14 | 0 |
| 2016-04-29 | $8.28 | $8.38 | $8.25 | $8.29 | $7.14 | 3,689,690 |
| 2016-04-28 | $8.38 | $8.45 | $8.15 | $8.35 | $7.19 | 7,622,480 |
| 2016-04-27 | $8.40 | $8.57 | $8.36 | $8.38 | $7.21 | 5,538,640 |
| 2016-04-26 | $8.33 | $8.46 | $8.26 | $8.44 | $7.27 | 5,710,740 |
| 2016-04-25 | $8.43 | $8.45 | $8.19 | $8.34 | $7.18 | 5,706,220 |
| 2016-04-22 | $8.28 | $8.53 | $8.22 | $8.49 | $7.31 | 6,209,240 |
| 2016-04-21 | $8.45 | $8.68 | $8.34 | $8.37 | $7.21 | 10,110,980 |
| 2016-04-20 | $8.99 | $9.05 | $8.27 | $8.44 | $7.27 | 15,089,270 |
| 2016-04-19 | $9.08 | $9.08 | $8.86 | $8.99 | $7.74 | 7,152,890 |
| 2016-04-18 | $9.10 | $9.10 | $8.80 | $8.98 | $7.73 | 11,863,260 |
| 2016-04-15 | $9.17 | $9.26 | $9.09 | $9.18 | $7.90 | 9,668,860 |
| 2016-04-14 | $9.14 | $9.21 | $9.06 | $9.18 | $7.90 | 8,597,030 |
| 2016-04-13 | $9.15 | $9.35 | $9.03 | $9.11 | $7.84 | 15,876,070 |
| 2016-04-12 | $9.23 | $9.23 | $8.98 | $9.14 | $7.87 | 8,860,010 |
| 2016-04-11 | $9.04 | $9.45 | $9.04 | $9.27 | $7.98 | 12,208,640 |
| 2016-04-08 | $9.06 | $9.11 | $8.80 | $9.04 | $7.78 | 13,630,670 |
| 2016-04-07 | $9.48 | $9.53 | $9.12 | $9.14 | $7.87 | 15,181,400 |
| 2016-04-06 | $9.40 | $9.69 | $9.32 | $9.47 | $8.15 | 16,239,220 |
| 2016-04-05 | $9.22 | $9.68 | $9.22 | $9.49 | $8.17 | 20,048,720 |
| 2016-04-04 | $9.18 | $9.18 | $9.18 | $9.18 | $7.90 | 0 |
| 2016-04-01 | $9.23 | $9.35 | $8.98 | $9.18 | $7.90 | 13,774,710 |
| 2016-03-31 | $9.35 | $9.77 | $9.21 | $9.33 | $8.03 | 27,303,890 |
| 2016-03-30 | $9.03 | $9.34 | $8.98 | $9.26 | $7.97 | 19,390,500 |
| 2016-03-29 | $8.80 | $9.00 | $8.65 | $8.97 | $7.72 | 17,079,800 |
| 2016-03-28 | $9.19 | $9.38 | $8.79 | $8.86 | $7.63 | 21,736,470 |
| 2016-03-25 | $9.26 | $9.46 | $8.92 | $9.13 | $7.86 | 29,250,790 |
| 2016-03-24 | $8.71 | $9.80 | $8.61 | $9.45 | $8.13 | 51,968,960 |
| 2016-03-23 | $8.58 | $9.07 | $8.58 | $8.91 | $7.67 | 28,523,820 |
| 2016-03-22 | $8.87 | $8.88 | $8.70 | $8.77 | $7.55 | 22,338,400 |
| 2016-03-21 | $8.90 | $9.14 | $8.68 | $9.00 | $7.75 | 52,910,340 |
| 2016-03-18 | $7.57 | $8.31 | $7.51 | $8.31 | $7.15 | 16,221,100 |
| 2016-03-17 | $7.35 | $7.57 | $7.27 | $7.55 | $6.50 | 9,674,670 |
| 2016-03-16 | $7.41 | $7.49 | $7.27 | $7.30 | $6.28 | 4,518,700 |
| 2016-03-15 | $7.54 | $7.54 | $7.33 | $7.40 | $6.37 | 5,762,790 |
| 2016-03-14 | $7.33 | $7.67 | $7.25 | $7.55 | $6.50 | 10,935,170 |
| 2016-03-11 | $7.14 | $7.50 | $6.97 | $7.31 | $6.29 | 7,541,770 |
| 2016-03-10 | $7.44 | $7.50 | $7.12 | $7.16 | $6.16 | 9,248,300 |
| 2016-03-09 | $7.50 | $7.59 | $7.18 | $7.39 | $6.36 | 5,850,700 |
| 2016-03-08 | $7.71 | $7.77 | $7.30 | $7.70 | $6.63 | 7,080,800 |
| 2016-03-07 | $7.70 | $7.98 | $7.65 | $7.74 | $6.66 | 8,355,500 |
| 2016-03-04 | $7.87 | $8.08 | $7.53 | $7.64 | $6.58 | 9,911,120 |
| 2016-03-03 | $7.96 | $8.09 | $7.83 | $7.94 | $6.84 | 10,706,110 |
| 2016-03-02 | $7.31 | $8.00 | $7.31 | $7.97 | $6.86 | 12,028,460 |
| 2016-03-01 | $7.10 | $7.48 | $7.00 | $7.38 | $6.35 | 7,557,360 |
| 2016-02-29 | $7.62 | $7.66 | $6.95 | $7.14 | $6.15 | 7,874,250 |
| 2016-02-26 | $7.71 | $7.87 | $7.50 | $7.69 | $6.62 | 8,065,840 |
| 2016-02-25 | $8.46 | $8.46 | $7.61 | $7.65 | $6.59 | 14,415,940 |
| 2016-02-24 | $8.06 | $8.50 | $8.01 | $8.46 | $7.28 | 13,622,710 |
| 2016-02-23 | $8.31 | $8.34 | $7.93 | $8.10 | $6.97 | 11,948,220 |
| 2016-02-22 | $8.31 | $8.39 | $8.22 | $8.31 | $7.15 | 9,773,050 |
| 2016-02-19 | $8.17 | $8.59 | $8.12 | $8.26 | $7.11 | 9,693,950 |
| 2016-02-18 | $8.40 | $8.43 | $8.18 | $8.23 | $7.08 | 8,158,600 |
| 2016-02-17 | $8.40 | $8.49 | $8.20 | $8.41 | $7.24 | 12,375,170 |
| 2016-02-16 | $8.01 | $8.72 | $7.90 | $8.50 | $7.32 | 20,013,970 |
| 2016-02-15 | $7.60 | $8.30 | $7.40 | $8.01 | $6.90 | 15,744,240 |
| 2016-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 0 |
| 2016-02-11 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 0 |
| 2016-02-10 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 0 |
| 2016-02-09 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 0 |
| 2016-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $6.80 | 0 |
| 2016-02-05 | $7.41 | $8.07 | $7.36 | $7.90 | $6.80 | 16,760,640 |
| 2016-02-04 | $7.38 | $7.62 | $7.29 | $7.52 | $6.47 | 12,897,430 |
| 2016-02-03 | $7.31 | $7.45 | $7.13 | $7.41 | $6.38 | 14,712,380 |
| 2016-02-02 | $7.45 | $7.66 | $7.33 | $7.62 | $6.56 | 23,716,400 |
| 2016-02-01 | $6.83 | $7.36 | $6.71 | $7.36 | $6.34 | 18,781,470 |
| 2016-01-29 | $6.53 | $6.82 | $6.45 | $6.69 | $5.76 | 5,395,100 |
| 2016-01-28 | $6.93 | $7.05 | $6.50 | $6.53 | $5.62 | 5,408,080 |
| 2016-01-27 | $7.26 | $7.26 | $6.72 | $6.97 | $6.00 | 7,180,190 |
| 2016-01-26 | $7.52 | $7.81 | $7.14 | $7.21 | $6.21 | 7,749,260 |
| 2016-01-25 | $7.60 | $7.79 | $7.55 | $7.63 | $6.57 | 2,884,060 |
| 2016-01-22 | $7.45 | $7.55 | $7.25 | $7.52 | $6.47 | 3,117,120 |
| 2016-01-21 | $7.58 | $7.77 | $7.38 | $7.39 | $6.36 | 4,987,320 |
| 2016-01-20 | $7.80 | $7.88 | $7.63 | $7.68 | $6.61 | 4,274,220 |
| 2016-01-19 | $7.62 | $7.87 | $7.55 | $7.84 | $6.75 | 4,472,160 |
| 2016-01-18 | $7.45 | $7.73 | $7.34 | $7.62 | $6.56 | 3,533,190 |
| 2016-01-15 | $7.71 | $7.85 | $7.50 | $7.55 | $6.50 | 4,160,850 |
| 2016-01-14 | $7.33 | $7.79 | $7.21 | $7.72 | $6.65 | 4,952,420 |
| 2016-01-13 | $7.71 | $7.77 | $7.31 | $7.39 | $6.36 | 3,408,850 |
| 2016-01-12 | $7.61 | $7.80 | $7.52 | $7.66 | $6.59 | 4,093,980 |
| 2016-01-11 | $8.08 | $8.14 | $7.50 | $7.57 | $6.52 | 5,583,380 |
| 2016-01-08 | $8.15 | $8.29 | $7.66 | $8.15 | $7.02 | 7,913,620 |
| 2016-01-07 | $8.70 | $8.71 | $7.89 | $7.90 | $6.80 | 1,739,900 |
| 2016-01-06 | $8.65 | $8.79 | $8.60 | $8.77 | $7.55 | 6,000,530 |
| 2016-01-05 | $8.40 | $8.79 | $8.22 | $8.65 | $7.45 | 7,228,080 |
| 2016-01-04 | $9.39 | $9.60 | $8.48 | $8.51 | $7.33 | 6,451,830 |
| 2016-01-01 | $9.39 | $9.39 | $9.39 | $9.39 | $8.08 | 0 |
| 2015-12-31 | $9.64 | $9.71 | $9.35 | $9.39 | $8.08 | 5,362,890 |
| 2015-12-30 | $9.54 | $9.76 | $9.49 | $9.65 | $8.31 | 9,048,440 |
| 2015-12-29 | $9.25 | $9.54 | $9.25 | $9.50 | $8.18 | 4,708,160 |
| 2015-12-28 | $9.41 | $9.58 | $9.30 | $9.33 | $8.03 | 7,415,670 |
| 2015-12-25 | $9.40 | $9.41 | $9.25 | $9.40 | $8.09 | 4,535,610 |
| 2015-12-24 | $9.26 | $9.43 | $9.20 | $9.31 | $8.01 | 6,366,380 |
| 2015-12-23 | $9.46 | $9.50 | $9.20 | $9.24 | $7.95 | 7,347,170 |
| 2015-12-22 | $9.50 | $9.66 | $9.32 | $9.46 | $8.14 | 5,823,810 |
| 2015-12-21 | $9.28 | $9.58 | $9.18 | $9.44 | $8.13 | 7,890,240 |
| 2015-12-18 | $9.28 | $9.33 | $9.17 | $9.28 | $7.99 | 6,129,740 |
| 2015-12-17 | $9.00 | $9.46 | $9.00 | $9.31 | $8.01 | 10,401,700 |
| 2015-12-16 | $8.91 | $9.00 | $8.90 | $8.93 | $7.69 | 4,459,040 |
| 2015-12-15 | $8.98 | $9.00 | $8.81 | $8.91 | $7.67 | 5,819,950 |
| 2015-12-14 | $8.63 | $8.95 | $8.60 | $8.94 | $7.70 | 4,548,920 |
| 2015-12-11 | $8.90 | $8.95 | $8.63 | $8.70 | $7.49 | 4,928,970 |
| 2015-12-10 | $8.95 | $9.04 | $8.86 | $8.87 | $7.64 | 4,516,720 |
| 2015-12-09 | $8.98 | $9.03 | $8.90 | $8.95 | $7.70 | 4,791,210 |
| 2015-12-08 | $9.05 | $9.09 | $8.86 | $8.93 | $7.69 | 8,125,450 |
| 2015-12-07 | $9.00 | $9.15 | $9.00 | $9.10 | $7.83 | 7,772,210 |
| 2015-12-04 | $9.18 | $9.20 | $8.96 | $9.10 | $7.83 | 7,934,350 |
| 2015-12-03 | $8.89 | $9.21 | $8.89 | $9.18 | $7.90 | 6,914,820 |
| 2015-12-02 | $9.01 | $9.07 | $8.63 | $9.01 | $7.76 | 9,830,880 |
| 2015-12-01 | $8.96 | $9.12 | $8.82 | $9.03 | $7.77 | 6,886,970 |
| 2015-11-30 | $9.11 | $9.27 | $8.40 | $9.02 | $7.76 | 9,845,280 |
| 2015-11-27 | $9.93 | $10.07 | $9.01 | $9.11 | $7.84 | 13,485,420 |
| 2015-11-26 | $10.14 | $10.23 | $9.97 | $10.01 | $8.62 | 11,497,630 |
| 2015-11-25 | $10.02 | $10.11 | $9.94 | $10.10 | $8.69 | 12,146,570 |
| 2015-11-24 | $9.86 | $10.09 | $9.82 | $10.04 | $8.64 | 9,130,750 |
| 2015-11-23 | $9.92 | $9.97 | $9.77 | $9.84 | $8.47 | 9,346,080 |
| 2015-11-20 | $9.90 | $10.06 | $9.82 | $9.91 | $8.53 | 10,693,320 |
| 2015-11-19 | $9.74 | $9.92 | $9.65 | $9.89 | $8.51 | 8,143,820 |
| 2015-11-18 | $10.01 | $10.05 | $9.70 | $9.73 | $8.38 | 10,997,750 |
| 2015-11-17 | $10.19 | $10.44 | $9.95 | $9.98 | $8.59 | 16,522,960 |
| 2015-11-16 | $10.00 | $10.18 | $9.85 | $10.15 | $8.74 | 17,748,080 |
| 2015-11-13 | $9.80 | $10.50 | $9.72 | $10.24 | $8.82 | 31,027,510 |
| 2015-11-12 | $10.14 | $10.14 | $9.79 | $9.91 | $8.53 | 15,589,020 |
| 2015-11-11 | $9.91 | $10.15 | $9.80 | $10.12 | $8.71 | 18,264,350 |
| 2015-11-10 | $9.95 | $9.95 | $9.72 | $9.87 | $8.50 | 15,179,150 |
| 2015-11-09 | $9.75 | $10.05 | $9.65 | $9.93 | $8.55 | 18,577,950 |
| 2015-11-06 | $9.70 | $9.85 | $9.65 | $9.80 | $8.44 | 14,382,300 |
| 2015-11-05 | $9.54 | $9.91 | $9.47 | $9.68 | $8.33 | 18,442,000 |
| 2015-11-04 | $9.14 | $9.59 | $9.12 | $9.57 | $8.24 | 15,166,860 |
| 2015-11-03 | $9.30 | $9.37 | $8.99 | $9.09 | $7.83 | 9,727,740 |
| 2015-11-02 | $9.45 | $9.69 | $9.23 | $9.25 | $7.96 | 12,750,910 |
| 2015-10-30 | $10.00 | $10.01 | $9.66 | $9.73 | $8.38 | 12,682,130 |
| 2015-10-29 | $10.07 | $10.14 | $9.85 | $10.00 | $8.61 | 18,456,900 |
| 2015-10-28 | $9.67 | $10.17 | $9.66 | $10.11 | $8.70 | 21,749,160 |
| 2015-10-27 | $9.82 | $9.96 | $9.39 | $9.89 | $8.51 | 18,031,110 |
| 2015-10-26 | $9.99 | $10.04 | $9.67 | $9.94 | $8.56 | 22,543,220 |
| 2015-10-23 | $10.25 | $10.25 | $9.85 | $10.05 | $8.65 | 37,926,310 |
| 2015-10-22 | $9.01 | $9.45 | $8.95 | $9.39 | $8.08 | 20,687,210 |
| 2015-10-21 | $10.03 | $10.03 | $9.04 | $9.04 | $7.78 | 29,739,100 |
| 2015-10-20 | $10.23 | $10.38 | $9.78 | $10.04 | $8.64 | 41,258,500 |
| 2015-10-19 | $9.53 | $10.03 | $9.52 | $10.03 | $8.63 | 38,816,890 |
| 2015-10-16 | $9.02 | $9.15 | $8.86 | $9.12 | $7.85 | 23,512,000 |
| 2015-10-15 | $8.58 | $9.06 | $8.58 | $8.98 | $7.73 | 17,957,750 |
| 2015-10-14 | $8.90 | $9.02 | $8.63 | $8.64 | $7.44 | 12,180,660 |
| 2015-10-13 | $8.80 | $9.08 | $8.72 | $9.02 | $7.76 | 16,524,690 |
| 2015-10-12 | $8.58 | $9.08 | $8.58 | $8.95 | $7.70 | 21,962,860 |
| 2015-10-09 | $8.42 | $8.65 | $8.36 | $8.58 | $7.39 | 10,540,880 |
| 2015-10-08 | $8.44 | $8.67 | $8.32 | $8.48 | $7.30 | 11,349,770 |
| 2015-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $7.02 | 0 |
| 2015-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $7.02 | 0 |
| 2015-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $7.02 | 0 |
| 2015-10-02 | $8.16 | $8.16 | $8.16 | $8.16 | $7.02 | 0 |
| 2015-10-01 | $8.16 | $8.16 | $8.16 | $8.16 | $7.02 | 0 |
| 2015-09-30 | $8.26 | $8.35 | $8.00 | $8.16 | $7.02 | 8,239,020 |
| 2015-09-29 | $8.25 | $8.41 | $8.00 | $8.12 | $6.99 | 11,690,220 |
| 2015-09-28 | $8.69 | $8.71 | $8.02 | $8.56 | $7.37 | 14,729,840 |
| 2015-09-25 | $8.85 | $9.09 | $8.40 | $8.64 | $7.44 | 22,483,010 |
| 2015-09-24 | $8.90 | $9.10 | $8.39 | $8.65 | $7.45 | 30,416,300 |
| 2015-09-23 | $7.69 | $8.60 | $7.62 | $8.60 | $7.40 | 32,027,530 |
| 2015-09-22 | $7.82 | $7.90 | $7.71 | $7.82 | $6.73 | 8,173,490 |
| 2015-09-21 | $7.48 | $7.80 | $7.41 | $7.79 | $6.71 | 6,953,420 |
| 2015-09-18 | $7.59 | $7.65 | $7.40 | $7.52 | $6.47 | 5,657,990 |
| 2015-09-17 | $7.67 | $7.90 | $7.48 | $7.50 | $6.46 | 9,714,320 |
| 2015-09-16 | $7.12 | $7.72 | $7.10 | $7.72 | $6.65 | 8,336,850 |
| 2015-09-15 | $7.27 | $7.40 | $7.00 | $7.02 | $6.04 | 7,082,390 |
| 2015-09-14 | $8.50 | $8.56 | $7.43 | $7.43 | $6.40 | 12,469,250 |
| 2015-09-11 | $8.21 | $8.42 | $8.12 | $8.26 | $7.11 | 7,904,400 |
| 2015-09-10 | $8.39 | $8.47 | $8.20 | $8.21 | $7.07 | 9,541,400 |
| 2015-09-09 | $8.31 | $8.65 | $8.17 | $8.56 | $7.37 | 17,181,810 |
| 2015-09-08 | $7.95 | $8.34 | $7.66 | $8.28 | $7.13 | 9,704,260 |
| 2015-09-07 | $8.01 | $8.45 | $7.90 | $7.99 | $6.88 | 11,415,710 |
| 2015-09-04 | $7.97 | $7.97 | $7.97 | $7.97 | $6.86 | 0 |
| 2015-09-03 | $7.97 | $7.97 | $7.97 | $7.97 | $6.86 | 0 |
| 2015-09-02 | $7.26 | $8.07 | $7.21 | $7.97 | $6.86 | 20,024,200 |
| 2015-09-01 | $8.47 | $8.47 | $7.72 | $7.78 | $6.70 | 13,572,800 |
| 2015-08-31 | $9.09 | $9.10 | $8.55 | $8.56 | $7.37 | 14,303,400 |
| 2015-08-28 | $8.80 | $9.27 | $8.60 | $9.24 | $7.95 | 20,075,100 |
| 2015-08-27 | $8.40 | $8.60 | $8.06 | $8.59 | $7.39 | 13,473,890 |
| 2015-08-26 | $8.45 | $8.93 | $8.02 | $8.15 | $7.02 | 16,665,680 |
| 2015-08-25 | $8.54 | $8.97 | $8.44 | $8.44 | $7.27 | 23,546,860 |
| 2015-08-24 | $9.80 | $10.02 | $9.38 | $9.38 | $8.07 | 16,596,090 |