Zhejiang Xinneng Photovoltaic Technology Company Ltd (603105) Exchange: SHG
Data as of July 11, 2025
$8.08 ($0.03) 0.37%
Zhejiang Xinneng Photovoltaic Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Xinneng Photovoltaic Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.05 |
| Previous Close | $8.08 |
| High | $8.13 |
| Low | $8.02 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.08 |
| Adjusted High | $8.13 |
| Adjusted Low | $8.02 |
Invest in Zhejiang Xinneng Photovoltaic Technology Company Ltd (603105)
Historical Stock Data for Zhejiang Xinneng Photovoltaic Technology Company Ltd (603105)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $8.05 | $8.13 | $8.02 | $8.08 | $8.08 | 3,705,820 |
| 2025-06-26 | $8.06 | $8.10 | $8.03 | $8.05 | $8.05 | 4,080,300 |
| 2025-06-25 | $8.05 | $8.07 | $7.98 | $8.06 | $8.06 | 4,708,900 |
| 2025-06-24 | $7.92 | $8.04 | $7.91 | $8.03 | $8.03 | 4,408,100 |
| 2025-06-23 | $7.83 | $7.93 | $7.75 | $7.92 | $7.92 | 3,118,400 |
| 2025-06-20 | $7.86 | $8.00 | $7.86 | $7.88 | $7.88 | 3,609,720 |
| 2025-06-19 | $8.04 | $8.04 | $7.84 | $7.85 | $7.85 | 5,546,600 |
| 2025-06-18 | $8.08 | $8.11 | $7.99 | $8.02 | $8.02 | 4,139,400 |
| 2025-06-17 | $8.08 | $8.10 | $8.03 | $8.09 | $8.09 | 3,486,490 |
| 2025-06-13 | $8.13 | $8.19 | $8.02 | $8.04 | $8.04 | 5,490,800 |
| 2025-06-12 | $8.18 | $8.18 | $8.12 | $8.16 | $8.16 | 3,456,400 |
| 2025-06-11 | $8.11 | $8.21 | $8.10 | $8.17 | $8.17 | 3,637,400 |
| 2025-06-10 | $8.21 | $8.21 | $8.06 | $8.14 | $8.14 | 4,463,960 |
| 2025-06-09 | $8.16 | $8.21 | $8.14 | $8.20 | $8.20 | 3,975,200 |
| 2025-06-06 | $8.20 | $8.20 | $8.12 | $8.15 | $8.15 | 3,162,400 |
| 2025-06-05 | $8.17 | $8.23 | $8.14 | $8.18 | $8.18 | 4,948,800 |
| 2025-06-04 | $8.12 | $8.17 | $8.11 | $8.13 | $8.13 | 2,967,400 |
| 2025-06-03 | $8.09 | $8.13 | $8.01 | $8.12 | $8.12 | 3,893,200 |
| 2025-05-30 | $8.13 | $8.13 | $8.03 | $8.05 | $8.05 | 4,012,800 |
| 2025-05-29 | $8.23 | $8.30 | $8.18 | $8.29 | $8.29 | 4,666,340 |
| 2025-05-28 | $8.25 | $8.27 | $8.17 | $8.19 | $8.19 | 2,972,900 |
| 2025-05-27 | $8.22 | $8.26 | $8.15 | $8.23 | $8.23 | 3,801,800 |
| 2025-05-26 | $8.12 | $8.22 | $8.10 | $8.22 | $8.22 | 3,588,800 |
| 2025-05-23 | $8.23 | $8.27 | $8.10 | $8.12 | $8.12 | 5,125,500 |
| 2025-05-22 | $8.35 | $8.38 | $8.21 | $8.23 | $8.23 | 5,692,430 |
| 2025-05-21 | $8.41 | $8.44 | $8.34 | $8.36 | $8.36 | 4,360,200 |
| 2025-05-20 | $8.42 | $8.42 | $8.31 | $8.41 | $8.41 | 4,873,160 |
| 2025-05-19 | $8.35 | $8.40 | $8.26 | $8.39 | $8.39 | 4,679,900 |
| 2025-05-16 | $8.33 | $8.39 | $8.30 | $8.35 | $8.35 | 3,544,200 |
| 2025-05-15 | $8.45 | $8.45 | $8.33 | $8.34 | $8.34 | 6,155,200 |
| 2025-05-14 | $8.58 | $8.58 | $8.41 | $8.47 | $8.47 | 7,786,940 |
| 2025-05-13 | $8.44 | $8.63 | $8.38 | $8.53 | $8.53 | 15,574,120 |
| 2025-05-12 | $8.36 | $8.39 | $8.28 | $8.36 | $8.36 | 5,560,830 |
| 2025-05-09 | $8.40 | $8.41 | $8.28 | $8.32 | $8.32 | 4,549,600 |
| 2025-05-08 | $8.32 | $8.42 | $8.27 | $8.39 | $8.39 | 6,448,900 |
| 2025-05-07 | $8.46 | $8.46 | $8.25 | $8.31 | $8.31 | 6,613,480 |
| 2025-05-06 | $8.15 | $8.27 | $8.12 | $8.26 | $8.26 | 7,242,900 |
| 2025-04-30 | $8.07 | $8.22 | $8.07 | $8.09 | $8.09 | 6,385,900 |
| 2025-04-29 | $8.07 | $8.18 | $8.02 | $8.10 | $8.10 | 5,233,260 |
| 2025-04-28 | $8.36 | $8.38 | $8.08 | $8.10 | $8.10 | 7,386,900 |
| 2025-04-25 | $8.26 | $8.38 | $8.04 | $8.31 | $8.31 | 9,006,300 |
| 2025-04-24 | $8.32 | $8.46 | $8.26 | $8.36 | $8.36 | 7,334,080 |
| 2025-04-23 | $8.32 | $8.34 | $8.28 | $8.30 | $8.30 | 5,068,600 |
| 2025-04-22 | $8.30 | $8.34 | $8.25 | $8.28 | $8.28 | 4,912,100 |
| 2025-04-21 | $8.32 | $8.33 | $8.26 | $8.30 | $8.30 | 4,345,960 |
| 2025-04-18 | $8.30 | $8.32 | $8.20 | $8.28 | $8.28 | 3,611,180 |
| 2025-04-17 | $8.33 | $8.39 | $8.25 | $8.30 | $8.30 | 4,899,300 |
| 2025-04-16 | $8.39 | $8.49 | $8.22 | $8.36 | $8.36 | 5,578,520 |
| 2025-04-15 | $8.36 | $8.43 | $8.30 | $8.38 | $8.38 | 4,892,600 |
| 2025-04-14 | $8.31 | $8.45 | $8.28 | $8.36 | $8.36 | 6,991,500 |
| 2025-04-11 | $8.27 | $8.34 | $8.19 | $8.21 | $8.21 | 7,534,400 |
| 2025-04-10 | $8.39 | $8.47 | $8.28 | $8.29 | $8.29 | 8,444,600 |
| 2025-04-09 | $7.97 | $8.35 | $7.54 | $8.28 | $8.28 | 11,368,740 |
| 2025-04-08 | $7.93 | $8.26 | $7.93 | $8.05 | $8.05 | 10,446,860 |
| 2025-04-07 | $8.51 | $8.60 | $8.09 | $8.09 | $8.09 | 16,188,400 |
| 2025-04-03 | $8.98 | $9.11 | $8.93 | $8.99 | $8.99 | 8,229,080 |
| 2025-04-02 | $9.12 | $9.17 | $9.02 | $9.05 | $9.05 | 7,156,970 |
| 2025-04-01 | $8.90 | $9.24 | $8.84 | $9.15 | $9.15 | 14,902,740 |
| 2025-03-31 | $8.84 | $8.91 | $8.71 | $8.82 | $8.82 | 7,410,500 |
| 2025-03-28 | $8.98 | $9.12 | $8.83 | $8.84 | $8.84 | 7,456,500 |
| 2025-03-27 | $9.15 | $9.17 | $8.96 | $8.98 | $8.98 | 9,005,880 |
| 2025-03-26 | $8.97 | $9.23 | $8.95 | $9.16 | $9.16 | 12,250,980 |
| 2025-03-25 | $9.03 | $9.10 | $8.95 | $9.00 | $9.00 | 8,130,400 |
| 2025-03-24 | $9.00 | $9.07 | $8.80 | $9.03 | $9.03 | 11,927,900 |
| 2025-03-21 | $9.02 | $9.12 | $8.95 | $9.00 | $9.00 | 9,527,120 |
| 2025-03-20 | $9.12 | $9.16 | $9.03 | $9.07 | $9.07 | 9,276,900 |
| 2025-03-19 | $9.14 | $9.20 | $9.05 | $9.13 | $9.13 | 10,678,000 |
| 2025-03-18 | $9.25 | $9.26 | $9.09 | $9.13 | $9.13 | 13,513,060 |
| 2025-03-17 | $9.00 | $9.21 | $8.93 | $9.21 | $9.21 | 23,356,090 |
| 2025-03-14 | $8.89 | $8.94 | $8.78 | $8.94 | $8.94 | 11,849,600 |
| 2025-03-13 | $8.90 | $8.94 | $8.75 | $8.89 | $8.89 | 11,475,130 |
| 2025-03-12 | $8.78 | $8.93 | $8.78 | $8.88 | $8.88 | 10,892,330 |
| 2025-03-11 | $8.75 | $8.80 | $8.70 | $8.80 | $8.80 | 7,803,000 |
| 2025-03-10 | $8.70 | $8.90 | $8.67 | $8.80 | $8.80 | 12,148,300 |
| 2025-03-07 | $8.76 | $8.78 | $8.64 | $8.67 | $8.67 | 9,513,000 |
| 2025-03-06 | $8.69 | $8.77 | $8.63 | $8.77 | $8.77 | 13,037,800 |
| 2025-03-05 | $8.75 | $8.83 | $8.51 | $8.69 | $8.69 | 14,999,880 |
| 2025-03-04 | $8.40 | $8.64 | $8.40 | $8.64 | $8.64 | 10,803,330 |
| 2025-03-03 | $8.38 | $8.59 | $8.38 | $8.47 | $8.47 | 9,977,500 |
| 2025-02-28 | $8.53 | $8.60 | $8.37 | $8.38 | $8.38 | 9,183,400 |
| 2025-02-27 | $8.68 | $8.71 | $8.43 | $8.55 | $8.55 | 11,653,100 |
| 2025-02-26 | $8.55 | $8.68 | $8.51 | $8.68 | $8.68 | 12,709,420 |
| 2025-02-25 | $8.45 | $8.56 | $8.37 | $8.49 | $8.49 | 8,568,550 |
| 2025-02-24 | $8.43 | $8.52 | $8.35 | $8.51 | $8.51 | 8,449,800 |
| 2025-02-20 | $8.48 | $8.48 | $8.23 | $8.39 | $8.39 | 13,934,450 |
| 2025-02-19 | $8.44 | $8.52 | $8.40 | $8.49 | $8.49 | 10,287,190 |
| 2025-02-18 | $8.59 | $8.68 | $8.39 | $8.43 | $8.43 | 11,529,800 |
| 2025-02-17 | $8.52 | $8.60 | $8.49 | $8.56 | $8.56 | 6,598,300 |
| 2025-02-14 | $8.48 | $8.56 | $8.46 | $8.49 | $8.49 | 6,386,100 |
| 2025-02-13 | $8.61 | $8.63 | $8.45 | $8.46 | $8.46 | 8,759,100 |
| 2025-02-12 | $8.60 | $8.68 | $8.56 | $8.65 | $8.65 | 8,273,400 |
| 2025-02-11 | $8.76 | $8.76 | $8.52 | $8.61 | $8.61 | 9,267,910 |
| 2025-02-10 | $8.64 | $8.65 | $8.53 | $8.63 | $8.63 | 8,551,900 |
| 2025-02-07 | $8.44 | $8.65 | $8.44 | $8.55 | $8.55 | 12,410,240 |
| 2025-02-06 | $8.34 | $8.45 | $8.26 | $8.45 | $8.45 | 7,870,200 |
| 2025-02-05 | $8.39 | $8.44 | $8.30 | $8.34 | $8.34 | 5,389,600 |
| 2025-01-27 | $8.30 | $8.43 | $8.30 | $8.33 | $8.33 | 6,640,700 |
| 2025-01-24 | $8.26 | $8.34 | $8.20 | $8.33 | $8.33 | 6,284,100 |
| 2025-01-23 | $8.32 | $8.40 | $8.25 | $8.26 | $8.26 | 10,027,100 |
| 2025-01-22 | $8.17 | $8.45 | $8.14 | $8.26 | $8.26 | 9,947,600 |
| 2025-01-21 | $8.28 | $8.32 | $8.11 | $8.20 | $8.20 | 5,532,100 |
| 2025-01-20 | $8.20 | $8.29 | $8.16 | $8.25 | $8.25 | 6,512,300 |
| 2025-01-17 | $8.15 | $8.21 | $8.08 | $8.16 | $8.16 | 5,398,900 |
| 2025-01-16 | $8.11 | $8.30 | $8.10 | $8.19 | $8.19 | 7,171,600 |
| 2025-01-15 | $8.14 | $8.21 | $7.99 | $8.11 | $8.11 | 7,760,300 |
| 2025-01-14 | $7.85 | $8.13 | $7.80 | $8.13 | $8.13 | 9,577,400 |
| 2025-01-13 | $7.72 | $7.82 | $7.53 | $7.78 | $7.78 | 6,661,410 |
| 2025-01-09 | $8.16 | $8.34 | $8.15 | $8.18 | $8.18 | 6,578,860 |
| 2025-01-08 | $8.37 | $8.38 | $8.02 | $8.23 | $8.23 | 10,310,300 |
| 2025-01-07 | $8.25 | $8.40 | $8.13 | $8.40 | $8.40 | 10,022,000 |
| 2025-01-06 | $8.16 | $8.49 | $7.94 | $8.26 | $8.26 | 12,375,600 |
| 2025-01-03 | $8.45 | $8.57 | $8.12 | $8.13 | $8.13 | 14,909,000 |
| 2025-01-02 | $8.99 | $8.99 | $8.43 | $8.52 | $8.52 | 23,694,860 |
| 2024-12-31 | $9.57 | $9.62 | $8.97 | $9.01 | $9.01 | 25,950,170 |
| 2024-12-30 | $9.70 | $9.95 | $9.51 | $9.57 | $9.57 | 26,128,200 |
| 2024-12-27 | $9.67 | $10.09 | $9.56 | $9.68 | $9.68 | 31,757,900 |
| 2024-12-26 | $9.50 | $9.86 | $9.40 | $9.72 | $9.72 | 40,019,470 |
| 2024-12-25 | $9.20 | $9.75 | $9.18 | $9.72 | $9.72 | 60,118,480 |
| 2024-12-24 | $8.86 | $9.30 | $8.86 | $9.25 | $9.25 | 21,526,960 |
| 2024-12-23 | $9.14 | $9.22 | $8.80 | $8.83 | $8.83 | 9,619,380 |
| 2024-12-20 | $9.01 | $9.15 | $8.93 | $9.12 | $9.12 | 7,682,200 |
| 2024-12-19 | $8.97 | $9.05 | $8.82 | $9.01 | $9.01 | 8,122,850 |
| 2024-12-18 | $8.90 | $9.15 | $8.86 | $9.04 | $9.04 | 8,597,270 |
| 2024-12-17 | $9.21 | $9.35 | $8.87 | $8.91 | $8.91 | 11,428,670 |
| 2024-12-16 | $9.07 | $9.25 | $9.05 | $9.16 | $9.16 | 10,251,250 |
| 2024-12-13 | $9.26 | $9.27 | $9.05 | $9.06 | $9.06 | 12,496,270 |
| 2024-12-12 | $9.24 | $9.28 | $9.16 | $9.26 | $9.26 | 9,144,400 |
| 2024-12-11 | $9.16 | $9.24 | $9.10 | $9.24 | $9.24 | 9,419,700 |
| 2024-12-10 | $9.35 | $9.40 | $9.08 | $9.10 | $9.10 | 10,968,700 |
| 2024-12-09 | $9.22 | $9.26 | $9.08 | $9.16 | $9.16 | 7,861,900 |
| 2024-12-06 | $9.12 | $9.23 | $9.06 | $9.20 | $9.20 | 9,677,560 |
| 2024-12-05 | $8.96 | $9.13 | $8.91 | $9.12 | $9.12 | 6,400,900 |
| 2024-12-04 | $9.16 | $9.23 | $8.93 | $8.98 | $8.98 | 8,271,700 |
| 2024-12-03 | $9.15 | $9.19 | $9.01 | $9.16 | $9.16 | 7,464,180 |
| 2024-12-02 | $9.11 | $9.16 | $8.98 | $9.14 | $9.14 | 7,932,670 |
| 2024-11-29 | $8.93 | $9.07 | $8.88 | $9.05 | $9.05 | 7,804,600 |
| 2024-11-28 | $8.91 | $8.98 | $8.88 | $8.91 | $8.91 | 6,335,130 |
| 2024-11-27 | $8.75 | $8.90 | $8.52 | $8.90 | $8.90 | 7,071,800 |
| 2024-11-26 | $8.82 | $8.95 | $8.79 | $8.79 | $8.79 | 4,973,630 |
| 2024-11-25 | $8.72 | $8.86 | $8.63 | $8.86 | $8.86 | 7,122,600 |
| 2024-11-22 | $9.06 | $9.09 | $8.73 | $8.74 | $8.74 | 9,976,100 |
| 2024-11-21 | $9.12 | $9.22 | $9.00 | $9.09 | $9.09 | 8,101,430 |
| 2024-11-20 | $8.99 | $9.14 | $8.96 | $9.10 | $9.10 | 8,918,410 |
| 2024-11-19 | $8.79 | $9.05 | $8.78 | $9.03 | $9.03 | 8,738,150 |
| 2024-11-18 | $9.01 | $9.07 | $8.75 | $8.79 | $8.79 | 11,650,100 |
| 2024-11-15 | $9.18 | $9.30 | $9.01 | $9.02 | $9.02 | 10,051,200 |
| 2024-11-14 | $9.46 | $9.49 | $9.15 | $9.17 | $9.17 | 12,900,680 |
| 2024-11-13 | $9.66 | $9.66 | $9.28 | $9.54 | $9.54 | 24,068,300 |
| 2024-11-12 | $9.57 | $9.85 | $9.43 | $9.77 | $9.77 | 35,993,780 |
| 2024-11-11 | $9.13 | $9.55 | $9.10 | $9.55 | $9.55 | 23,675,110 |
| 2024-11-08 | $9.30 | $9.39 | $9.15 | $9.17 | $9.17 | 16,121,430 |
| 2024-11-07 | $9.03 | $9.25 | $8.97 | $9.25 | $9.25 | 16,379,910 |
| 2024-11-06 | $9.15 | $9.30 | $9.08 | $9.13 | $9.13 | 15,906,090 |
| 2024-11-05 | $9.06 | $9.15 | $8.96 | $9.14 | $9.14 | 15,167,580 |
| 2024-11-04 | $8.90 | $9.08 | $8.85 | $9.02 | $9.02 | 10,365,100 |
| 2024-11-01 | $9.31 | $9.31 | $8.92 | $8.96 | $8.96 | 19,256,410 |
| 2024-10-31 | $9.17 | $9.40 | $9.17 | $9.35 | $9.35 | 28,960,240 |
| 2024-10-30 | $8.89 | $9.03 | $8.80 | $8.91 | $8.91 | 11,986,670 |
| 2024-10-29 | $9.15 | $9.29 | $8.85 | $8.86 | $8.86 | 17,478,310 |
| 2024-10-28 | $9.24 | $9.29 | $8.94 | $9.15 | $9.15 | 18,931,150 |
| 2024-10-25 | $8.62 | $9.20 | $8.62 | $9.14 | $9.14 | 26,024,100 |
| 2024-10-24 | $8.84 | $8.85 | $8.58 | $8.61 | $8.61 | 10,856,700 |
| 2024-10-23 | $8.72 | $8.98 | $8.63 | $8.83 | $8.83 | 18,665,780 |
| 2024-10-22 | $8.51 | $8.69 | $8.37 | $8.69 | $8.69 | 14,461,790 |
| 2024-10-21 | $8.33 | $8.66 | $8.33 | $8.50 | $8.50 | 16,690,970 |
| 2024-10-18 | $8.05 | $8.48 | $8.02 | $8.33 | $8.33 | 12,527,520 |
| 2024-10-17 | $8.20 | $8.28 | $8.05 | $8.06 | $8.06 | 8,067,140 |
| 2024-10-16 | $8.10 | $8.26 | $8.05 | $8.15 | $8.15 | 7,195,100 |
| 2024-10-15 | $8.37 | $8.42 | $8.15 | $8.16 | $8.16 | 8,575,800 |
| 2024-10-14 | $8.25 | $8.43 | $8.12 | $8.37 | $8.37 | 10,073,940 |
| 2024-10-11 | $8.71 | $8.71 | $8.13 | $8.24 | $8.24 | 12,655,540 |
| 2024-10-10 | $8.59 | $9.00 | $8.59 | $8.72 | $8.72 | 13,860,280 |
| 2024-10-09 | $9.60 | $9.60 | $8.75 | $8.75 | $8.75 | 22,706,710 |
| 2024-10-08 | $9.86 | $9.86 | $8.93 | $9.72 | $9.72 | 40,339,350 |
| 2024-09-30 | $8.50 | $8.96 | $8.31 | $8.96 | $8.96 | 28,809,490 |
| 2024-09-27 | $7.85 | $8.18 | $7.83 | $8.15 | $8.15 | 13,297,740 |
| 2024-09-26 | $7.50 | $7.76 | $7.46 | $7.75 | $7.75 | 10,948,200 |
| 2024-09-25 | $7.44 | $7.66 | $7.44 | $7.49 | $7.49 | 10,869,400 |
| 2024-09-24 | $7.16 | $7.44 | $7.10 | $7.43 | $7.43 | 9,562,800 |
| 2024-09-23 | $7.20 | $7.28 | $7.10 | $7.12 | $7.12 | 4,325,900 |
| 2024-09-20 | $7.33 | $7.33 | $7.15 | $7.20 | $7.20 | 3,743,700 |
| 2024-09-19 | $7.13 | $7.38 | $7.13 | $7.31 | $7.31 | 4,716,500 |
| 2024-09-18 | $7.24 | $7.24 | $7.01 | $7.12 | $7.12 | 3,507,500 |
| 2024-09-13 | $7.40 | $7.41 | $7.17 | $7.18 | $7.18 | 4,424,000 |
| 2024-09-12 | $7.27 | $7.49 | $7.27 | $7.38 | $7.38 | 5,738,300 |
| 2024-09-11 | $7.24 | $7.35 | $7.21 | $7.30 | $7.30 | 2,935,760 |
| 2024-09-10 | $7.24 | $7.30 | $7.13 | $7.27 | $7.27 | 3,648,500 |
| 2024-09-09 | $7.27 | $7.32 | $7.21 | $7.24 | $7.24 | 3,165,000 |
| 2024-09-06 | $7.49 | $7.52 | $7.27 | $7.27 | $7.27 | 4,975,300 |
| 2024-09-05 | $7.41 | $7.53 | $7.39 | $7.49 | $7.49 | 3,711,370 |
| 2024-09-04 | $7.38 | $7.55 | $7.36 | $7.41 | $7.41 | 4,554,600 |
| 2024-09-03 | $7.35 | $7.50 | $7.33 | $7.42 | $7.42 | 3,852,700 |
| 2024-09-02 | $7.56 | $7.60 | $7.34 | $7.36 | $7.36 | 5,611,300 |
| 2024-08-30 | $7.41 | $7.66 | $7.36 | $7.55 | $7.55 | 6,956,200 |
| 2024-08-29 | $7.18 | $7.45 | $7.17 | $7.41 | $7.41 | 5,354,800 |
| 2024-08-28 | $7.18 | $7.29 | $7.12 | $7.22 | $7.22 | 4,338,400 |
| 2024-08-27 | $7.33 | $7.33 | $7.18 | $7.20 | $7.20 | 3,726,980 |
| 2024-08-26 | $7.25 | $7.39 | $7.24 | $7.34 | $7.34 | 3,972,800 |
| 2024-08-23 | $7.26 | $7.29 | $7.16 | $7.22 | $7.22 | 3,713,100 |
| 2024-08-22 | $7.35 | $7.44 | $7.21 | $7.23 | $7.23 | 4,810,600 |
| 2024-08-21 | $7.46 | $7.46 | $7.32 | $7.37 | $7.37 | 4,564,600 |
| 2024-08-20 | $7.72 | $7.74 | $7.40 | $7.41 | $7.41 | 9,447,400 |
| 2024-08-19 | $7.78 | $7.84 | $7.70 | $7.71 | $7.71 | 4,409,000 |
| 2024-08-16 | $7.92 | $7.94 | $7.76 | $7.80 | $7.80 | 4,882,700 |
| 2024-08-15 | $7.83 | $7.98 | $7.72 | $7.92 | $7.92 | 6,325,700 |
| 2024-08-14 | $7.87 | $7.95 | $7.84 | $7.86 | $7.86 | 3,363,600 |
| 2024-08-13 | $7.79 | $7.92 | $7.72 | $7.89 | $7.89 | 5,098,200 |
| 2024-08-12 | $7.95 | $7.99 | $7.78 | $7.81 | $7.81 | 5,080,300 |
| 2024-08-09 | $7.92 | $8.02 | $7.83 | $7.84 | $7.84 | 5,467,000 |
| 2024-08-08 | $7.98 | $8.00 | $7.82 | $7.92 | $7.92 | 7,150,700 |
| 2024-08-07 | $7.98 | $8.09 | $7.88 | $8.02 | $8.02 | 10,020,920 |
| 2024-08-06 | $7.70 | $7.94 | $7.70 | $7.91 | $7.91 | 9,115,100 |
| 2024-08-05 | $7.90 | $8.03 | $7.66 | $7.67 | $7.67 | 8,244,800 |
| 2024-08-02 | $8.07 | $8.08 | $7.90 | $7.90 | $7.90 | 6,850,700 |
| 2024-08-01 | $8.07 | $8.14 | $7.96 | $8.03 | $8.03 | 7,973,980 |
| 2024-07-31 | $7.71 | $8.07 | $7.63 | $8.06 | $8.06 | 12,414,250 |
| 2024-07-30 | $7.76 | $7.79 | $7.62 | $7.70 | $7.70 | 5,643,500 |
| 2024-07-29 | $7.85 | $7.88 | $7.70 | $7.76 | $7.76 | 4,983,790 |
| 2024-07-26 | $7.78 | $7.89 | $7.78 | $7.85 | $7.85 | 5,497,900 |
| 2024-07-25 | $7.62 | $7.89 | $7.60 | $7.78 | $7.78 | 8,101,250 |
| 2024-07-24 | $7.89 | $7.93 | $7.63 | $7.65 | $7.65 | 9,364,200 |
| 2024-07-23 | $8.13 | $8.15 | $7.90 | $7.90 | $7.90 | 7,044,500 |
| 2024-07-22 | $8.00 | $8.17 | $8.00 | $8.13 | $8.13 | 7,505,580 |
| 2024-07-19 | $7.95 | $8.08 | $7.88 | $7.99 | $7.99 | 6,765,820 |
| 2024-07-18 | $8.03 | $8.03 | $7.83 | $8.00 | $8.00 | 7,747,200 |
| 2024-07-17 | $8.04 | $8.27 | $8.02 | $8.08 | $8.08 | 9,186,880 |
| 2024-07-16 | $8.03 | $8.06 | $7.91 | $8.02 | $8.02 | 5,792,270 |
| 2024-07-15 | $8.27 | $8.27 | $8.02 | $8.03 | $8.03 | 8,040,000 |
| 2024-07-12 | $8.22 | $8.35 | $8.20 | $8.23 | $8.23 | 8,308,300 |
| 2024-07-11 | $8.20 | $8.30 | $8.10 | $8.25 | $8.25 | 12,329,300 |
| 2024-07-10 | $8.17 | $8.29 | $8.02 | $8.04 | $8.04 | 11,031,540 |
| 2024-07-09 | $8.07 | $8.20 | $7.89 | $8.18 | $8.18 | 11,907,960 |
| 2024-07-08 | $8.34 | $8.34 | $7.99 | $8.08 | $8.08 | 10,746,500 |
| 2024-07-05 | $7.99 | $8.51 | $7.81 | $8.37 | $8.37 | 17,297,190 |
| 2024-07-04 | $8.40 | $8.55 | $8.05 | $8.07 | $8.07 | 18,313,040 |
| 2024-07-03 | $8.89 | $8.89 | $8.60 | $8.60 | $8.60 | 10,921,320 |
| 2024-07-02 | $8.86 | $8.97 | $8.67 | $8.89 | $8.89 | 10,117,350 |
| 2024-07-01 | $8.80 | $8.95 | $8.78 | $8.91 | $8.91 | 9,918,200 |
| 2024-06-28 | $8.70 | $8.99 | $8.60 | $8.80 | $8.80 | 14,260,260 |
| 2024-06-27 | $9.11 | $9.13 | $8.79 | $8.79 | $8.79 | 13,832,950 |
| 2024-06-26 | $8.88 | $9.23 | $8.83 | $9.18 | $9.18 | 18,876,420 |
| 2024-06-25 | $8.72 | $9.02 | $8.50 | $8.97 | $8.97 | 20,252,860 |
| 2024-06-24 | $8.87 | $9.02 | $8.70 | $8.72 | $8.72 | 17,253,780 |
| 2024-06-21 | $9.09 | $9.28 | $9.03 | $9.05 | $9.05 | 15,340,490 |
| 2024-06-20 | $9.58 | $9.66 | $9.10 | $9.12 | $9.12 | 29,013,520 |
| 2024-06-19 | $10.10 | $10.18 | $9.62 | $9.67 | $9.67 | 34,701,600 |
| 2024-06-18 | $10.04 | $10.27 | $10.03 | $10.22 | $10.22 | 27,366,280 |
| 2024-06-17 | $10.51 | $10.61 | $10.01 | $10.16 | $10.16 | 36,765,020 |
| 2024-06-14 | $10.55 | $11.06 | $10.41 | $10.70 | $10.70 | 30,334,590 |
| 2024-06-13 | $10.93 | $11.25 | $10.50 | $10.75 | $10.75 | 39,045,220 |
| 2024-06-12 | $10.91 | $11.08 | $10.78 | $11.02 | $11.02 | 40,810,160 |
| 2024-06-11 | $10.44 | $11.50 | $10.08 | $11.22 | $11.22 | 54,257,370 |
| 2024-06-07 | $10.41 | $11.38 | $10.26 | $10.58 | $10.58 | 63,955,530 |
| 2024-06-06 | $9.75 | $10.60 | $9.61 | $10.40 | $10.40 | 50,952,840 |
| 2024-06-05 | $10.03 | $10.19 | $9.76 | $9.81 | $9.81 | 26,374,140 |
| 2024-06-04 | $10.07 | $10.59 | $9.68 | $10.30 | $10.30 | 43,037,190 |
| 2024-06-03 | $9.58 | $10.42 | $9.37 | $10.30 | $10.30 | 54,288,250 |
| 2024-05-31 | $9.87 | $9.95 | $9.52 | $9.62 | $9.62 | 33,253,850 |
| 2024-05-30 | $10.40 | $10.61 | $9.80 | $9.82 | $9.82 | 61,662,850 |
| 2024-05-29 | $9.89 | $10.96 | $9.70 | $10.73 | $10.73 | 80,698,180 |
| 2024-05-28 | $8.94 | $9.96 | $8.87 | $9.96 | $9.96 | 51,094,730 |
| 2024-05-27 | $9.35 | $9.44 | $8.94 | $9.05 | $9.05 | 39,085,930 |
| 2024-05-24 | $8.35 | $9.22 | $8.35 | $9.22 | $9.22 | 29,168,180 |
| 2024-05-23 | $8.66 | $8.70 | $8.33 | $8.38 | $8.38 | 11,237,280 |
| 2024-05-22 | $8.46 | $8.75 | $8.44 | $8.73 | $8.73 | 14,680,260 |
| 2024-05-21 | $8.90 | $8.98 | $8.35 | $8.47 | $8.47 | 14,466,090 |
| 2024-05-20 | $8.88 | $9.02 | $8.86 | $8.91 | $8.91 | 6,577,950 |
| 2024-05-17 | $8.88 | $8.93 | $8.79 | $8.87 | $8.87 | 5,729,300 |
| 2024-05-16 | $9.05 | $9.11 | $8.95 | $8.96 | $8.96 | 5,058,840 |
| 2024-05-15 | $9.24 | $9.29 | $9.02 | $9.04 | $9.04 | 7,769,550 |
| 2024-05-14 | $9.17 | $9.40 | $9.17 | $9.27 | $9.27 | 7,414,560 |
| 2024-05-13 | $9.30 | $9.39 | $9.14 | $9.24 | $9.24 | 7,896,200 |
| 2024-05-10 | $9.34 | $9.44 | $9.18 | $9.35 | $9.35 | 9,415,080 |
| 2024-05-09 | $9.10 | $9.38 | $9.08 | $9.30 | $9.30 | 6,827,290 |
| 2024-05-08 | $9.19 | $9.40 | $9.12 | $9.13 | $9.13 | 8,016,970 |
| 2024-05-07 | $9.14 | $9.19 | $9.07 | $9.18 | $9.18 | 4,715,450 |
| 2024-05-06 | $9.24 | $9.25 | $9.11 | $9.15 | $9.15 | 5,769,250 |
| 2024-04-30 | $9.08 | $9.19 | $8.97 | $9.06 | $9.06 | 5,039,410 |
| 2024-04-29 | $8.82 | $9.16 | $8.82 | $9.14 | $9.14 | 6,680,990 |
| 2024-04-26 | $8.69 | $8.90 | $8.58 | $8.86 | $8.86 | 7,096,320 |
| 2024-04-25 | $8.63 | $8.73 | $8.56 | $8.59 | $8.59 | 4,398,710 |
| 2024-04-24 | $8.53 | $8.67 | $8.52 | $8.66 | $8.66 | 4,641,030 |
| 2024-04-23 | $8.53 | $8.65 | $8.45 | $8.53 | $8.53 | 4,096,590 |
| 2024-04-22 | $8.45 | $8.63 | $8.33 | $8.46 | $8.46 | 4,237,360 |
| 2024-04-19 | $8.56 | $8.64 | $8.44 | $8.47 | $8.47 | 4,154,080 |
| 2024-04-18 | $8.76 | $8.76 | $8.54 | $8.62 | $8.62 | 4,745,100 |
| 2024-04-17 | $8.31 | $8.73 | $8.27 | $8.72 | $8.72 | 6,366,670 |
| 2024-04-16 | $8.67 | $8.71 | $8.21 | $8.25 | $8.25 | 7,189,650 |
| 2024-04-15 | $8.93 | $9.10 | $8.58 | $8.73 | $8.73 | 6,638,300 |
| 2024-04-12 | $9.17 | $9.21 | $8.93 | $8.94 | $8.94 | 5,083,500 |
| 2024-04-11 | $9.01 | $9.27 | $8.96 | $9.17 | $9.17 | 4,872,800 |
| 2024-04-10 | $9.30 | $9.32 | $9.01 | $9.07 | $9.07 | 5,077,080 |
| 2024-04-09 | $9.01 | $9.32 | $9.01 | $9.30 | $9.30 | 6,276,940 |
| 2024-04-08 | $9.32 | $9.32 | $8.98 | $9.01 | $9.01 | 6,688,900 |
| 2024-04-03 | $9.54 | $9.55 | $9.26 | $9.35 | $9.35 | 5,199,500 |
| 2024-04-02 | $9.65 | $9.66 | $9.44 | $9.52 | $9.52 | 5,675,210 |
| 2024-04-01 | $9.51 | $9.62 | $9.44 | $9.62 | $9.62 | 5,915,000 |
| 2024-03-29 | $9.46 | $9.56 | $9.32 | $9.43 | $9.43 | 5,656,500 |
| 2024-03-28 | $9.39 | $9.64 | $9.33 | $9.43 | $9.43 | 5,590,630 |
| 2024-03-27 | $9.64 | $9.73 | $9.30 | $9.30 | $9.30 | 5,108,930 |
| 2024-03-26 | $9.56 | $9.73 | $9.45 | $9.68 | $9.68 | 5,043,720 |
| 2024-03-25 | $9.92 | $9.94 | $9.61 | $9.62 | $9.62 | 4,748,650 |
| 2024-03-22 | $10.09 | $10.13 | $9.84 | $9.90 | $9.90 | 6,213,040 |
| 2024-03-21 | $10.28 | $10.28 | $10.00 | $10.10 | $10.10 | 5,348,910 |
| 2024-03-20 | $10.10 | $10.18 | $10.09 | $10.18 | $10.18 | 4,572,300 |
| 2024-03-19 | $10.26 | $10.35 | $10.06 | $10.09 | $10.09 | 7,703,570 |
| 2024-03-18 | $10.10 | $10.29 | $10.07 | $10.29 | $10.29 | 8,232,330 |
| 2024-03-15 | $9.90 | $10.05 | $9.87 | $10.05 | $10.05 | 4,928,270 |
| 2024-03-14 | $10.09 | $10.12 | $9.84 | $9.96 | $9.96 | 6,846,000 |
| 2024-03-13 | $9.98 | $10.13 | $9.93 | $10.08 | $10.08 | 6,227,140 |
| 2024-03-12 | $10.09 | $10.12 | $9.91 | $10.04 | $10.04 | 9,561,410 |
| 2024-03-11 | $9.80 | $10.31 | $9.73 | $10.12 | $10.12 | 17,366,700 |
| 2024-03-08 | $9.57 | $9.71 | $9.47 | $9.66 | $9.66 | 4,908,050 |
| 2024-03-07 | $9.76 | $9.83 | $9.50 | $9.51 | $9.51 | 5,352,120 |
| 2024-03-06 | $9.54 | $9.94 | $9.45 | $9.73 | $9.73 | 6,068,350 |
| 2024-03-05 | $9.66 | $9.68 | $9.44 | $9.54 | $9.54 | 4,979,900 |
| 2024-03-04 | $9.70 | $9.83 | $9.51 | $9.70 | $9.70 | 5,540,600 |
| 2024-03-01 | $9.63 | $9.77 | $9.53 | $9.72 | $9.72 | 7,090,300 |
| 2024-02-29 | $9.38 | $9.66 | $9.22 | $9.64 | $9.64 | 7,392,280 |
| 2024-02-28 | $9.96 | $10.26 | $9.38 | $9.39 | $9.39 | 10,080,630 |
| 2024-02-27 | $9.70 | $9.94 | $9.56 | $9.93 | $9.93 | 5,724,820 |
| 2024-02-26 | $9.61 | $9.96 | $9.53 | $9.71 | $9.71 | 8,819,100 |
| 2024-02-23 | $9.37 | $9.58 | $9.34 | $9.54 | $9.54 | 7,023,700 |
| 2024-02-22 | $9.19 | $9.40 | $9.13 | $9.31 | $9.31 | 7,624,200 |
| 2024-02-21 | $8.86 | $9.46 | $8.78 | $9.19 | $9.19 | 10,219,900 |
| 2024-02-20 | $9.00 | $9.00 | $8.75 | $8.93 | $8.93 | 6,683,400 |
| 2024-02-19 | $9.01 | $9.25 | $8.71 | $9.05 | $9.05 | 14,941,680 |
| 2024-02-08 | $8.06 | $8.90 | $8.06 | $8.90 | $8.90 | 6,840,340 |
| 2024-02-07 | $7.70 | $8.18 | $7.60 | $8.09 | $8.09 | 11,151,480 |
| 2024-02-06 | $7.01 | $7.88 | $6.82 | $7.65 | $7.65 | 11,288,790 |
| 2024-02-05 | $8.24 | $8.24 | $7.52 | $7.52 | $7.52 | 11,728,030 |
| 2024-02-02 | $8.95 | $9.05 | $8.06 | $8.35 | $8.35 | 9,365,450 |
| 2024-02-01 | $9.00 | $9.20 | $8.81 | $8.96 | $8.96 | 5,176,550 |
| 2024-01-31 | $9.40 | $9.66 | $8.96 | $9.00 | $9.00 | 6,010,600 |
| 2024-01-30 | $9.79 | $9.79 | $9.40 | $9.43 | $9.43 | 4,669,300 |
| 2024-01-29 | $10.20 | $10.30 | $9.75 | $9.77 | $9.77 | 5,521,670 |
| 2024-01-26 | $10.43 | $10.47 | $10.15 | $10.22 | $10.22 | 5,448,670 |
| 2024-01-25 | $10.12 | $10.45 | $10.00 | $10.45 | $10.45 | 6,231,310 |
| 2024-01-24 | $10.11 | $10.24 | $9.70 | $10.13 | $10.13 | 5,834,740 |
| 2024-01-23 | $9.92 | $10.14 | $9.70 | $10.08 | $10.08 | 6,405,240 |
| 2024-01-22 | $10.67 | $10.67 | $9.84 | $9.93 | $9.93 | 6,901,680 |
| 2024-01-19 | $11.00 | $11.03 | $10.67 | $10.70 | $10.70 | 5,451,100 |
| 2024-01-18 | $10.80 | $11.01 | $10.56 | $10.95 | $10.95 | 7,359,300 |
| 2024-01-17 | $11.26 | $11.29 | $10.87 | $10.88 | $10.88 | 5,243,390 |
| 2024-01-16 | $11.20 | $11.43 | $11.08 | $11.30 | $11.30 | 6,052,530 |
| 2024-01-15 | $11.30 | $11.38 | $11.15 | $11.28 | $11.28 | 4,537,520 |
| 2024-01-12 | $11.50 | $11.55 | $11.22 | $11.34 | $11.34 | 6,751,230 |
| 2024-01-11 | $11.07 | $11.34 | $11.03 | $11.33 | $11.33 | 7,532,200 |
| 2024-01-10 | $11.00 | $11.27 | $10.82 | $11.09 | $11.09 | 5,581,850 |
| 2024-01-09 | $10.91 | $11.25 | $10.81 | $11.03 | $11.03 | 6,570,760 |
| 2024-01-08 | $11.15 | $11.23 | $10.87 | $10.88 | $10.88 | 5,733,650 |
| 2024-01-05 | $11.36 | $11.51 | $11.06 | $11.14 | $11.14 | 6,171,500 |
| 2024-01-04 | $11.41 | $11.44 | $11.29 | $11.36 | $11.36 | 5,392,300 |
| 2024-01-03 | $11.41 | $11.51 | $11.29 | $11.41 | $11.41 | 6,672,600 |
| 2024-01-02 | $11.59 | $11.61 | $11.41 | $11.46 | $11.46 | 7,588,010 |
| 2024-01-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-12-29 | $11.60 | $11.66 | $11.45 | $11.58 | $11.58 | 10,131,430 |
| 2023-12-28 | $10.87 | $11.66 | $10.82 | $11.59 | $11.59 | 15,571,460 |
| 2023-12-27 | $10.79 | $10.88 | $10.75 | $10.87 | $10.87 | 3,761,620 |
| 2023-12-26 | $10.80 | $10.87 | $10.73 | $10.81 | $10.81 | 3,750,850 |
| 2023-12-25 | $10.83 | $10.96 | $10.77 | $10.87 | $10.87 | 4,724,740 |
| 2023-12-22 | $10.96 | $11.06 | $10.68 | $10.86 | $10.86 | 7,539,080 |
| 2023-12-21 | $10.64 | $11.03 | $10.63 | $10.92 | $10.92 | 6,301,100 |
| 2023-12-20 | $10.86 | $10.88 | $10.67 | $10.68 | $10.68 | 3,742,900 |
| 2023-12-19 | $10.70 | $10.99 | $10.70 | $10.84 | $10.84 | 5,269,720 |
| 2023-12-18 | $11.08 | $11.12 | $10.76 | $10.78 | $10.78 | 6,486,340 |
| 2023-12-15 | $11.26 | $11.40 | $11.11 | $11.13 | $11.13 | 4,888,140 |
| 2023-12-14 | $11.23 | $11.40 | $11.22 | $11.23 | $11.23 | 3,467,290 |
| 2023-12-13 | $11.31 | $11.33 | $11.20 | $11.20 | $11.20 | 2,784,100 |
| 2023-12-12 | $11.29 | $11.38 | $11.24 | $11.30 | $11.30 | 3,384,130 |
| 2023-12-11 | $11.32 | $11.38 | $11.16 | $11.29 | $11.29 | 5,996,500 |
| 2023-12-08 | $11.40 | $11.50 | $11.35 | $11.38 | $11.38 | 3,478,090 |
| 2023-12-07 | $11.49 | $11.51 | $11.32 | $11.39 | $11.39 | 3,755,590 |
| 2023-12-06 | $11.40 | $11.62 | $11.35 | $11.51 | $11.51 | 3,462,400 |
| 2023-12-05 | $11.66 | $11.68 | $11.39 | $11.40 | $11.40 | 4,015,000 |
| 2023-12-04 | $11.94 | $11.94 | $11.61 | $11.65 | $11.65 | 5,031,760 |
| 2023-12-01 | $11.87 | $11.94 | $11.70 | $11.90 | $11.90 | 3,244,680 |
| 2023-11-30 | $12.07 | $12.08 | $11.75 | $11.85 | $11.85 | 5,208,300 |
| 2023-11-29 | $12.26 | $12.32 | $11.94 | $12.06 | $12.06 | 6,763,390 |
| 2023-11-28 | $12.30 | $12.43 | $12.24 | $12.26 | $12.26 | 4,261,610 |
| 2023-11-27 | $12.37 | $12.43 | $12.27 | $12.35 | $12.35 | 2,590,160 |
| 2023-11-24 | $12.63 | $12.67 | $12.33 | $12.37 | $12.37 | 3,639,430 |
| 2023-11-23 | $12.53 | $12.64 | $12.44 | $12.63 | $12.63 | 2,480,190 |
| 2023-11-22 | $12.65 | $12.68 | $12.52 | $12.53 | $12.53 | 3,003,090 |
| 2023-11-21 | $12.80 | $12.82 | $12.64 | $12.66 | $12.66 | 3,381,650 |
| 2023-11-20 | $12.94 | $12.94 | $12.66 | $12.81 | $12.81 | 3,844,930 |
| 2023-11-17 | $12.64 | $12.84 | $12.60 | $12.75 | $12.75 | 3,591,350 |
| 2023-11-16 | $12.92 | $12.92 | $12.63 | $12.67 | $12.67 | 5,194,350 |
| 2023-11-15 | $12.80 | $13.04 | $12.80 | $12.90 | $12.90 | 5,990,110 |
| 2023-11-14 | $12.70 | $12.81 | $12.65 | $12.71 | $12.71 | 4,457,910 |
| 2023-11-13 | $12.59 | $12.73 | $12.54 | $12.70 | $12.70 | 4,078,700 |
| 2023-11-10 | $12.57 | $12.62 | $12.35 | $12.59 | $12.59 | 4,899,660 |
| 2023-11-09 | $12.47 | $12.73 | $12.44 | $12.60 | $12.60 | 5,815,100 |
| 2023-11-08 | $12.55 | $12.59 | $12.40 | $12.48 | $12.48 | 3,942,230 |
| 2023-11-07 | $12.54 | $12.58 | $12.34 | $12.56 | $12.56 | 3,587,600 |
| 2023-11-06 | $12.33 | $12.68 | $12.33 | $12.54 | $12.54 | 4,971,980 |
| 2023-11-03 | $12.10 | $12.38 | $12.06 | $12.31 | $12.31 | 3,584,360 |
| 2023-11-02 | $12.31 | $12.36 | $12.09 | $12.11 | $12.11 | 2,457,600 |
| 2023-11-01 | $12.28 | $12.37 | $12.18 | $12.30 | $12.30 | 2,936,310 |
| 2023-10-31 | $12.40 | $12.47 | $12.07 | $12.28 | $12.28 | 5,685,060 |
| 2023-10-30 | $12.20 | $12.47 | $12.11 | $12.44 | $12.44 | 6,087,820 |
| 2023-10-27 | $11.81 | $12.27 | $11.78 | $12.20 | $12.20 | 7,429,660 |
| 2023-10-26 | $11.50 | $11.97 | $11.06 | $11.88 | $11.88 | 12,904,780 |
| 2023-10-25 | $12.30 | $12.39 | $12.00 | $12.02 | $12.02 | 8,990,330 |
| 2023-10-24 | $12.03 | $12.34 | $11.96 | $12.20 | $12.20 | 7,091,660 |
| 2023-10-23 | $12.54 | $12.54 | $11.92 | $11.99 | $11.99 | 5,819,100 |
| 2023-10-20 | $12.46 | $12.70 | $12.39 | $12.50 | $12.50 | 4,630,500 |
| 2023-10-19 | $12.38 | $12.60 | $12.36 | $12.44 | $12.44 | 3,989,200 |
| 2023-10-18 | $12.70 | $12.72 | $12.38 | $12.40 | $12.40 | 5,251,180 |
| 2023-10-17 | $12.80 | $12.86 | $12.68 | $12.76 | $12.76 | 4,435,900 |
| 2023-10-16 | $13.11 | $13.12 | $12.77 | $12.80 | $12.80 | 5,533,380 |
| 2023-10-13 | $13.69 | $13.70 | $13.05 | $13.12 | $13.12 | 9,819,680 |
| 2023-10-12 | $13.42 | $13.80 | $13.31 | $13.72 | $13.72 | 6,830,160 |
| 2023-10-11 | $13.30 | $13.48 | $13.25 | $13.37 | $13.37 | 3,662,940 |
| 2023-10-10 | $13.40 | $13.42 | $13.26 | $13.30 | $13.30 | 3,827,350 |
| 2023-10-09 | $13.33 | $13.51 | $13.26 | $13.35 | $13.35 | 4,712,800 |
| 2023-09-28 | $13.30 | $13.49 | $13.25 | $13.32 | $13.32 | 2,839,790 |
| 2023-09-27 | $13.07 | $13.50 | $13.06 | $13.24 | $13.24 | 7,084,660 |
| 2023-09-26 | $13.28 | $13.38 | $13.04 | $13.07 | $13.07 | 4,365,000 |
| 2023-09-25 | $13.44 | $13.46 | $13.22 | $13.25 | $13.25 | 3,651,600 |
| 2023-09-22 | $13.08 | $13.45 | $13.04 | $13.43 | $13.43 | 6,224,760 |
| 2023-09-21 | $13.18 | $13.31 | $13.03 | $13.04 | $13.04 | 3,533,520 |
| 2023-09-20 | $13.42 | $13.45 | $13.17 | $13.17 | $13.17 | 4,672,920 |
| 2023-09-19 | $13.74 | $13.76 | $13.40 | $13.48 | $13.48 | 3,487,170 |
| 2023-09-18 | $13.52 | $13.78 | $13.40 | $13.72 | $13.72 | 2,718,800 |
| 2023-09-15 | $13.71 | $13.75 | $13.57 | $13.65 | $13.65 | 2,686,120 |
| 2023-09-14 | $13.90 | $13.91 | $13.62 | $13.67 | $13.67 | 2,649,750 |
| 2023-09-13 | $13.94 | $14.01 | $13.74 | $13.88 | $13.88 | 5,233,770 |
| 2023-09-12 | $13.81 | $14.00 | $13.80 | $13.93 | $13.93 | 3,736,520 |
| 2023-09-11 | $13.54 | $13.95 | $13.45 | $13.81 | $13.81 | 5,174,000 |
| 2023-09-08 | $13.50 | $13.67 | $13.37 | $13.52 | $13.52 | 4,370,970 |
| 2023-09-07 | $14.11 | $14.11 | $13.52 | $13.58 | $13.58 | 7,300,040 |
| 2023-09-06 | $14.36 | $14.37 | $14.01 | $14.11 | $14.11 | 6,201,670 |
| 2023-09-05 | $14.24 | $14.50 | $14.13 | $14.32 | $14.32 | 7,078,860 |
| 2023-09-04 | $14.15 | $14.21 | $13.91 | $14.19 | $14.19 | 4,225,700 |
| 2023-09-01 | $14.44 | $14.44 | $14.03 | $14.10 | $14.10 | 4,171,420 |
| 2023-08-31 | $14.20 | $14.43 | $14.12 | $14.32 | $14.32 | 3,594,850 |
| 2023-08-30 | $14.47 | $14.47 | $14.20 | $14.22 | $14.22 | 4,003,030 |
| 2023-08-29 | $13.72 | $14.36 | $13.70 | $14.33 | $14.33 | 6,189,100 |
| 2023-08-28 | $14.78 | $14.80 | $13.76 | $13.83 | $13.83 | 5,282,100 |
| 2023-08-25 | $13.90 | $14.20 | $13.87 | $13.95 | $13.95 | 3,618,020 |
| 2023-08-24 | $13.92 | $14.32 | $13.76 | $14.03 | $14.03 | 4,617,900 |
| 2023-08-23 | $14.25 | $14.25 | $13.85 | $13.85 | $13.85 | 3,464,600 |
| 2023-08-22 | $14.20 | $14.30 | $13.92 | $14.28 | $14.28 | 4,230,760 |
| 2023-08-21 | $14.48 | $14.48 | $14.18 | $14.19 | $14.19 | 3,980,300 |
| 2023-08-18 | $14.40 | $14.64 | $14.32 | $14.38 | $14.38 | 4,052,820 |
| 2023-08-17 | $14.49 | $14.60 | $14.25 | $14.54 | $14.54 | 3,845,400 |
| 2023-08-16 | $14.71 | $14.73 | $14.36 | $14.49 | $14.49 | 5,641,640 |
| 2023-08-15 | $15.08 | $15.19 | $14.69 | $14.78 | $14.78 | 3,061,910 |
| 2023-08-14 | $14.85 | $15.09 | $14.64 | $15.08 | $15.08 | 4,043,100 |
| 2023-08-11 | $15.20 | $15.29 | $14.85 | $14.89 | $14.89 | 3,966,450 |
| 2023-08-10 | $15.13 | $15.35 | $15.10 | $15.27 | $15.27 | 3,214,580 |
| 2023-08-09 | $15.45 | $15.52 | $15.13 | $15.18 | $15.18 | 4,765,830 |
| 2023-08-08 | $15.83 | $15.95 | $15.45 | $15.53 | $15.53 | 5,474,900 |
| 2023-08-07 | $16.00 | $16.15 | $15.73 | $15.83 | $15.83 | 7,061,010 |
| 2023-08-04 | $15.83 | $16.35 | $15.70 | $16.15 | $16.15 | 16,383,470 |
| 2023-08-03 | $15.69 | $15.80 | $15.35 | $15.38 | $15.38 | 7,919,050 |
| 2023-08-02 | $15.58 | $15.69 | $15.45 | $15.59 | $15.59 | 4,657,500 |
| 2023-08-01 | $15.46 | $15.68 | $15.20 | $15.58 | $15.58 | 6,832,690 |
| 2023-07-31 | $15.50 | $15.79 | $15.43 | $15.47 | $15.47 | 8,412,560 |
| 2023-07-28 | $15.56 | $15.65 | $15.29 | $15.50 | $15.50 | 8,717,790 |
| 2023-07-27 | $16.13 | $16.27 | $15.61 | $15.68 | $15.68 | 11,001,510 |
| 2023-07-26 | $16.18 | $16.34 | $15.51 | $16.12 | $16.12 | 12,524,400 |
| 2023-07-25 | $16.57 | $16.78 | $16.11 | $16.15 | $16.15 | 9,906,300 |
| 2023-07-24 | $16.09 | $16.83 | $15.99 | $16.45 | $16.45 | 8,633,520 |
| 2023-07-21 | $16.58 | $16.58 | $16.06 | $16.13 | $16.13 | 6,374,900 |
| 2023-07-20 | $16.70 | $16.94 | $16.40 | $16.47 | $16.47 | 7,748,250 |
| 2023-07-19 | $16.86 | $17.03 | $16.45 | $16.69 | $16.69 | 9,616,180 |
| 2023-07-18 | $17.40 | $17.40 | $16.70 | $16.88 | $16.88 | 9,733,360 |
| 2023-07-17 | $17.24 | $17.71 | $17.10 | $17.33 | $17.33 | 9,364,380 |
| 2023-07-14 | $17.58 | $17.58 | $17.20 | $17.40 | $17.40 | 10,410,120 |
| 2023-07-13 | $17.97 | $18.12 | $17.12 | $17.63 | $17.63 | 14,483,300 |
| 2023-07-12 | $18.20 | $18.57 | $17.82 | $18.05 | $18.05 | 16,977,730 |
| 2023-07-11 | $18.24 | $18.35 | $17.68 | $18.24 | $18.24 | 20,184,580 |
| 2023-07-10 | $17.35 | $18.10 | $17.14 | $17.86 | $17.86 | 22,943,850 |
| 2023-07-07 | $17.30 | $17.35 | $16.72 | $17.09 | $17.09 | 13,061,440 |
| 2023-07-06 | $17.39 | $18.14 | $17.28 | $17.43 | $17.43 | 10,182,210 |
| 2023-07-05 | $17.12 | $17.87 | $16.90 | $17.38 | $17.38 | 18,583,270 |
| 2023-07-04 | $17.24 | $17.49 | $16.81 | $17.09 | $17.09 | 14,491,800 |
| 2023-07-03 | $17.29 | $17.70 | $16.95 | $17.24 | $17.24 | 20,264,310 |
| 2023-06-30 | $17.07 | $17.44 | $16.60 | $16.89 | $16.89 | 15,164,110 |
| 2023-06-29 | $16.98 | $17.32 | $16.72 | $17.08 | $17.08 | 14,497,190 |
| 2023-06-28 | $16.91 | $17.18 | $16.68 | $17.02 | $17.02 | 19,125,440 |
| 2023-06-27 | $16.75 | $17.40 | $16.61 | $16.86 | $16.86 | 25,405,120 |
| 2023-06-26 | $15.85 | $17.24 | $15.60 | $16.79 | $16.79 | 29,447,110 |
| 2023-06-21 | $16.33 | $16.56 | $15.99 | $16.01 | $16.01 | 11,434,580 |
| 2023-06-20 | $16.58 | $16.76 | $16.35 | $16.41 | $16.41 | 11,930,410 |
| 2023-06-19 | $16.60 | $16.70 | $16.30 | $16.58 | $16.58 | 14,087,860 |
| 2023-06-16 | $16.82 | $17.00 | $16.40 | $16.68 | $16.68 | 22,940,490 |
| 2023-06-15 | $16.18 | $17.13 | $16.10 | $17.00 | $17.00 | 34,913,090 |
| 2023-06-14 | $16.49 | $16.49 | $15.87 | $16.19 | $16.19 | 18,019,610 |
| 2023-06-13 | $16.05 | $16.49 | $15.93 | $16.17 | $16.17 | 18,846,630 |
| 2023-06-12 | $16.35 | $16.46 | $15.90 | $16.04 | $16.04 | 32,081,090 |
| 2023-06-09 | $14.83 | $16.26 | $14.56 | $16.26 | $16.26 | 31,666,310 |
| 2023-06-08 | $14.35 | $14.85 | $14.35 | $14.78 | $14.78 | 9,172,000 |
| 2023-06-07 | $14.71 | $14.88 | $14.30 | $14.39 | $14.39 | 10,465,270 |
| 2023-06-06 | $15.35 | $15.35 | $14.70 | $14.75 | $14.75 | 9,905,660 |
| 2023-06-05 | $15.28 | $15.55 | $15.06 | $15.40 | $15.40 | 9,285,960 |
| 2023-06-02 | $14.80 | $15.36 | $14.80 | $15.22 | $15.22 | 8,577,510 |
| 2023-06-01 | $14.80 | $14.97 | $14.68 | $14.83 | $14.83 | 6,976,220 |
| 2023-05-31 | $15.41 | $15.42 | $14.78 | $14.87 | $14.87 | 10,324,200 |
| 2023-05-30 | $15.18 | $16.11 | $15.18 | $15.43 | $15.43 | 14,604,000 |
| 2023-05-29 | $15.05 | $15.23 | $14.95 | $15.15 | $15.15 | 7,541,220 |
| 2023-05-26 | $15.45 | $15.45 | $14.60 | $15.05 | $15.05 | 10,111,780 |
| 2023-05-25 | $15.24 | $15.66 | $15.09 | $15.48 | $15.48 | 9,530,760 |
| 2023-05-24 | $15.10 | $15.48 | $15.00 | $15.25 | $15.25 | 6,294,150 |
| 2023-05-23 | $15.68 | $15.69 | $15.19 | $15.20 | $15.20 | 8,008,230 |
| 2023-05-22 | $15.10 | $15.88 | $15.01 | $15.78 | $15.78 | 12,799,870 |
| 2023-05-19 | $15.34 | $15.37 | $15.07 | $15.11 | $15.11 | 7,878,600 |
| 2023-05-18 | $15.68 | $15.96 | $15.29 | $15.36 | $15.36 | 11,255,050 |
| 2023-05-17 | $15.51 | $15.69 | $15.23 | $15.68 | $15.68 | 11,400,620 |
| 2023-05-16 | $15.25 | $15.72 | $15.14 | $15.48 | $15.48 | 14,781,650 |
| 2023-05-15 | $14.55 | $15.64 | $14.55 | $15.25 | $15.25 | 16,530,850 |
| 2023-05-12 | $14.25 | $14.63 | $14.18 | $14.51 | $14.51 | 8,728,470 |
| 2023-05-11 | $13.86 | $14.48 | $13.86 | $14.25 | $14.25 | 7,584,350 |
| 2023-05-10 | $13.68 | $14.14 | $13.60 | $13.92 | $13.92 | 5,935,040 |
| 2023-05-09 | $14.06 | $14.11 | $13.69 | $13.70 | $13.70 | 6,309,800 |
| 2023-05-08 | $14.25 | $14.40 | $13.90 | $14.11 | $14.11 | 7,230,500 |
| 2023-05-05 | $14.68 | $14.74 | $14.20 | $14.26 | $14.26 | 7,836,250 |
| 2023-05-04 | $14.92 | $15.14 | $14.76 | $14.83 | $14.83 | 6,234,300 |
| 2023-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-28 | $14.85 | $15.27 | $14.77 | $15.00 | $15.00 | 7,428,550 |
| 2023-04-27 | $14.80 | $15.02 | $14.50 | $14.70 | $14.70 | 6,738,470 |
| 2023-04-26 | $14.11 | $15.06 | $14.00 | $14.90 | $14.90 | 9,271,490 |
| 2023-04-25 | $14.34 | $14.53 | $13.91 | $14.25 | $14.25 | 8,936,780 |
| 2023-04-24 | $14.53 | $14.80 | $14.21 | $14.33 | $14.33 | 8,804,150 |
| 2023-04-21 | $15.13 | $15.20 | $14.53 | $14.60 | $14.60 | 7,808,260 |
| 2023-04-20 | $15.54 | $15.65 | $14.88 | $15.13 | $15.13 | 8,826,000 |
| 2023-04-19 | $15.70 | $15.89 | $15.40 | $15.71 | $15.59 | 7,280,760 |
| 2023-04-18 | $15.75 | $15.90 | $15.35 | $15.77 | $15.65 | 7,698,040 |
| 2023-04-17 | $15.47 | $15.99 | $15.42 | $15.75 | $15.63 | 10,458,460 |
| 2023-04-14 | $15.37 | $15.55 | $15.12 | $15.47 | $15.35 | 9,444,840 |
| 2023-04-13 | $15.53 | $15.87 | $15.23 | $15.32 | $15.20 | 9,170,380 |
| 2023-04-12 | $15.80 | $15.90 | $15.38 | $15.45 | $15.33 | 8,213,000 |
| 2023-04-11 | $15.80 | $16.05 | $15.56 | $15.81 | $15.69 | 9,227,340 |
| 2023-04-10 | $15.80 | $16.10 | $15.61 | $15.84 | $15.72 | 10,242,340 |
| 2023-04-07 | $15.20 | $15.99 | $15.20 | $15.80 | $15.68 | 14,446,260 |
| 2023-04-06 | $15.35 | $15.58 | $15.09 | $15.41 | $15.29 | 9,332,360 |
| 2023-04-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.23 | 0 |
| 2023-04-04 | $15.68 | $15.70 | $15.17 | $15.35 | $15.23 | 9,769,210 |
| 2023-04-03 | $15.70 | $15.99 | $15.51 | $15.67 | $15.55 | 11,678,740 |
| 2023-03-31 | $15.82 | $16.00 | $15.58 | $15.68 | $15.56 | 9,801,250 |
| 2023-03-30 | $15.90 | $15.96 | $15.39 | $15.90 | $15.77 | 11,825,840 |
| 2023-03-29 | $15.70 | $16.33 | $15.55 | $15.84 | $15.72 | 17,311,920 |
| 2023-03-28 | $15.89 | $16.16 | $15.50 | $15.56 | $15.44 | 9,376,180 |
| 2023-03-27 | $15.75 | $16.23 | $15.43 | $15.88 | $15.76 | 11,869,190 |
| 2023-03-24 | $15.45 | $15.94 | $15.25 | $15.66 | $15.54 | 11,521,310 |
| 2023-03-23 | $15.72 | $15.72 | $15.28 | $15.40 | $15.28 | 7,340,790 |
| 2023-03-22 | $15.85 | $16.18 | $15.55 | $15.64 | $15.52 | 6,541,800 |
| 2023-03-21 | $15.91 | $16.04 | $15.65 | $15.86 | $15.74 | 6,925,660 |
| 2023-03-20 | $15.92 | $16.11 | $15.40 | $15.91 | $15.78 | 7,817,560 |
| 2023-03-17 | $15.91 | $16.01 | $15.67 | $15.82 | $15.70 | 8,387,760 |
| 2023-03-16 | $16.67 | $16.68 | $15.70 | $15.76 | $15.64 | 14,697,820 |
| 2023-03-15 | $16.75 | $17.10 | $16.57 | $16.67 | $16.54 | 9,832,640 |
| 2023-03-14 | $16.90 | $16.95 | $16.28 | $16.75 | $16.62 | 8,644,800 |
| 2023-03-13 | $16.87 | $17.14 | $16.78 | $16.94 | $16.81 | 7,129,100 |
| 2023-03-10 | $16.90 | $17.24 | $16.63 | $16.91 | $16.78 | 9,262,820 |
| 2023-03-09 | $16.76 | $17.03 | $16.67 | $16.90 | $16.77 | 10,973,520 |
| 2023-03-08 | $16.85 | $17.45 | $16.48 | $16.68 | $16.55 | 13,908,600 |
| 2023-03-07 | $17.11 | $17.28 | $16.89 | $16.99 | $16.86 | 9,451,780 |
| 2023-03-06 | $17.21 | $17.29 | $16.54 | $17.13 | $17.00 | 13,466,400 |
| 2023-03-03 | $16.85 | $17.33 | $16.84 | $17.04 | $17.04 | 8,031,300 |
| 2023-03-02 | $17.71 | $17.71 | $16.83 | $16.90 | $16.90 | 18,104,490 |
| 2023-03-01 | $17.50 | $17.75 | $17.30 | $17.72 | $17.72 | 13,879,610 |
| 2023-02-28 | $17.88 | $17.99 | $17.19 | $17.47 | $17.47 | 15,317,200 |
| 2023-02-27 | $17.68 | $18.42 | $17.53 | $17.99 | $17.99 | 18,035,350 |
| 2023-02-24 | $18.09 | $18.13 | $17.44 | $17.67 | $17.67 | 15,638,870 |
| 2023-02-23 | $17.34 | $18.40 | $17.25 | $18.16 | $18.16 | 28,542,220 |
| 2023-02-22 | $16.87 | $17.83 | $16.86 | $17.45 | $17.45 | 19,205,240 |
| 2023-02-21 | $16.71 | $17.28 | $16.62 | $17.03 | $17.03 | 10,863,910 |
| 2023-02-20 | $16.65 | $16.83 | $16.26 | $16.80 | $16.80 | 13,449,300 |
| 2023-02-17 | $16.68 | $17.14 | $16.68 | $16.76 | $16.76 | 15,269,990 |
| 2023-02-16 | $17.91 | $17.92 | $16.54 | $16.62 | $16.62 | 34,456,850 |
| 2023-02-15 | $17.71 | $18.19 | $17.61 | $17.97 | $17.97 | 20,274,970 |
| 2023-02-14 | $17.69 | $18.30 | $17.10 | $17.93 | $17.93 | 28,004,340 |
| 2023-02-13 | $17.05 | $18.45 | $17.01 | $17.70 | $17.70 | 32,719,530 |
| 2023-02-10 | $17.18 | $17.39 | $16.75 | $17.05 | $17.05 | 21,389,780 |
| 2023-02-09 | $17.05 | $18.47 | $16.91 | $17.39 | $17.39 | 45,102,420 |
| 2023-02-08 | $16.86 | $17.25 | $16.80 | $17.10 | $17.10 | 15,152,400 |
| 2023-02-07 | $17.01 | $17.45 | $16.75 | $16.86 | $16.86 | 15,009,890 |
| 2023-02-06 | $16.96 | $17.20 | $16.79 | $17.03 | $17.03 | 14,930,970 |
| 2023-02-03 | $17.16 | $17.19 | $16.59 | $16.89 | $16.89 | 18,517,870 |
| 2023-02-02 | $17.30 | $17.68 | $17.06 | $17.21 | $17.21 | 19,037,980 |
| 2023-02-01 | $17.69 | $17.74 | $17.28 | $17.47 | $17.47 | 23,186,000 |
| 2023-01-31 | $17.22 | $17.84 | $17.20 | $17.68 | $17.68 | 28,371,250 |
| 2023-01-30 | $17.29 | $17.68 | $16.99 | $17.43 | $17.43 | 27,037,620 |
| 2023-01-20 | $17.71 | $17.98 | $17.27 | $17.63 | $17.63 | 20,223,840 |
| 2023-01-19 | $17.56 | $17.58 | $17.11 | $17.41 | $17.41 | 13,758,200 |
| 2023-01-18 | $18.01 | $18.09 | $17.17 | $17.36 | $17.36 | 30,451,080 |
| 2023-01-17 | $18.32 | $18.60 | $17.74 | $18.06 | $18.06 | 27,425,270 |
| 2023-01-16 | $18.10 | $18.68 | $17.88 | $18.32 | $18.32 | 34,847,660 |
| 2023-01-13 | $18.54 | $18.64 | $17.97 | $18.10 | $18.10 | 30,935,480 |
| 2023-01-12 | $17.95 | $18.80 | $17.95 | $18.61 | $18.61 | 48,179,060 |
| 2023-01-11 | $18.31 | $18.60 | $17.94 | $17.98 | $17.98 | 49,715,720 |
| 2023-01-10 | $18.10 | $18.65 | $17.79 | $18.65 | $18.65 | 68,139,570 |
| 2023-01-09 | $19.48 | $19.60 | $17.53 | $18.03 | $18.03 | 75,824,280 |
| 2023-01-06 | $17.28 | $18.51 | $17.00 | $18.51 | $18.51 | 29,383,020 |
| 2023-01-05 | $15.34 | $16.83 | $15.31 | $16.83 | $16.83 | 33,822,520 |
| 2023-01-04 | $15.10 | $15.68 | $14.89 | $15.30 | $15.30 | 23,044,940 |
| 2023-01-03 | $14.75 | $15.54 | $14.61 | $15.34 | $15.34 | 31,820,720 |
| 2023-01-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2022-12-30 | $13.95 | $14.97 | $13.94 | $14.73 | $14.73 | 26,930,340 |
| 2022-12-29 | $13.85 | $14.30 | $13.77 | $13.95 | $13.95 | 20,373,610 |
| 2022-12-28 | $13.27 | $14.15 | $12.95 | $14.05 | $14.05 | 37,449,320 |
| 2022-12-27 | $12.49 | $13.18 | $12.35 | $13.16 | $13.16 | 17,546,540 |
| 2022-12-26 | $11.76 | $12.43 | $11.75 | $12.42 | $12.42 | 7,592,350 |
| 2022-12-23 | $11.71 | $11.88 | $11.63 | $11.78 | $11.78 | 3,472,590 |
| 2022-12-22 | $12.13 | $12.15 | $11.71 | $11.74 | $11.74 | 4,288,660 |
| 2022-12-21 | $12.25 | $12.28 | $11.91 | $12.06 | $12.06 | 3,468,110 |
| 2022-12-20 | $12.09 | $12.38 | $12.02 | $12.28 | $12.28 | 3,133,560 |
| 2022-12-19 | $12.46 | $12.51 | $12.05 | $12.17 | $12.17 | 5,402,300 |
| 2022-12-16 | $12.78 | $12.78 | $12.48 | $12.51 | $12.51 | 4,681,410 |
| 2022-12-15 | $12.51 | $12.79 | $12.47 | $12.77 | $12.77 | 6,623,280 |
| 2022-12-14 | $12.53 | $12.62 | $12.47 | $12.56 | $12.56 | 3,451,000 |
| 2022-12-13 | $12.76 | $12.78 | $12.50 | $12.52 | $12.52 | 4,794,140 |
| 2022-12-12 | $12.75 | $12.80 | $12.50 | $12.76 | $12.76 | 5,927,070 |
| 2022-12-09 | $12.93 | $13.08 | $12.67 | $12.73 | $12.73 | 8,356,800 |
| 2022-12-08 | $12.88 | $13.26 | $12.87 | $12.98 | $12.98 | 7,832,300 |
| 2022-12-07 | $13.08 | $13.10 | $12.92 | $12.93 | $12.93 | 6,110,600 |
| 2022-12-06 | $13.05 | $13.13 | $12.80 | $13.07 | $13.07 | 8,797,490 |
| 2022-12-05 | $13.40 | $13.40 | $13.00 | $13.04 | $13.04 | 11,236,830 |
| 2022-12-01 | $13.11 | $13.29 | $13.09 | $13.14 | $13.14 | 7,527,810 |
| 2022-11-30 | $13.23 | $13.23 | $13.01 | $13.04 | $13.04 | 6,318,100 |
| 2022-11-29 | $13.11 | $13.21 | $13.02 | $13.18 | $13.18 | 5,839,210 |
| 2022-11-28 | $13.02 | $13.10 | $12.80 | $13.10 | $13.10 | 6,863,520 |
| 2022-11-25 | $13.38 | $13.38 | $13.05 | $13.05 | $13.05 | 6,049,590 |
| 2022-11-24 | $13.23 | $13.44 | $13.15 | $13.27 | $13.27 | 7,896,970 |
| 2022-11-23 | $12.91 | $13.24 | $12.63 | $13.22 | $13.22 | 10,625,970 |
| 2022-11-22 | $13.52 | $13.52 | $12.85 | $12.90 | $12.90 | 12,582,160 |
| 2022-11-21 | $13.30 | $13.49 | $13.16 | $13.45 | $13.45 | 8,895,570 |
| 2022-11-18 | $13.25 | $13.43 | $13.03 | $13.27 | $13.27 | 8,110,990 |
| 2022-11-17 | $13.30 | $13.34 | $13.05 | $13.17 | $13.17 | 8,347,880 |
| 2022-11-16 | $13.92 | $13.93 | $13.38 | $13.41 | $13.41 | 10,349,910 |
| 2022-11-15 | $13.27 | $13.75 | $13.20 | $13.75 | $13.75 | 13,671,370 |
| 2022-11-14 | $13.55 | $13.60 | $13.15 | $13.26 | $13.26 | 9,237,500 |
| 2022-11-11 | $13.92 | $13.92 | $13.52 | $13.52 | $13.52 | 11,524,340 |
| 2022-11-10 | $13.88 | $14.01 | $13.51 | $13.59 | $13.59 | 14,868,400 |
| 2022-11-09 | $14.53 | $14.55 | $13.96 | $14.08 | $14.08 | 12,560,480 |
| 2022-11-08 | $14.98 | $15.05 | $14.36 | $14.50 | $14.50 | 15,189,420 |
| 2022-11-07 | $15.17 | $15.30 | $14.82 | $14.94 | $14.94 | 14,217,450 |
| 2022-11-04 | $14.20 | $15.18 | $14.09 | $15.13 | $15.13 | 20,419,670 |
| 2022-11-03 | $13.92 | $14.30 | $13.68 | $14.08 | $14.08 | 10,075,440 |
| 2022-11-02 | $14.18 | $14.22 | $13.50 | $13.92 | $13.92 | 14,251,760 |
| 2022-11-01 | $13.98 | $14.42 | $13.70 | $14.12 | $14.12 | 15,263,680 |
| 2022-10-31 | $13.81 | $14.20 | $13.68 | $13.86 | $13.86 | 9,801,600 |
| 2022-10-28 | $14.28 | $14.60 | $13.86 | $13.87 | $13.87 | 10,015,440 |
| 2022-10-27 | $15.15 | $15.28 | $14.35 | $14.44 | $14.44 | 14,909,270 |
| 2022-10-26 | $14.70 | $15.02 | $14.48 | $14.94 | $14.94 | 11,229,400 |
| 2022-10-25 | $14.80 | $14.93 | $14.34 | $14.66 | $14.66 | 10,714,960 |
| 2022-10-24 | $14.78 | $15.28 | $14.61 | $14.80 | $14.80 | 17,331,840 |
| 2022-10-21 | $14.53 | $14.87 | $14.28 | $14.61 | $14.61 | 11,253,870 |
| 2022-10-20 | $14.31 | $14.76 | $14.00 | $14.54 | $14.54 | 14,516,020 |
| 2022-10-19 | $14.45 | $14.90 | $14.16 | $14.19 | $14.19 | 10,137,560 |
| 2022-10-18 | $14.20 | $14.83 | $14.08 | $14.45 | $14.45 | 13,112,670 |
| 2022-10-17 | $14.10 | $14.24 | $13.76 | $14.11 | $14.11 | 8,016,210 |
| 2022-10-14 | $13.52 | $14.43 | $13.37 | $14.20 | $14.20 | 15,320,730 |
| 2022-10-13 | $13.45 | $13.75 | $13.08 | $13.52 | $13.52 | 13,598,760 |
| 2022-10-12 | $12.45 | $13.58 | $12.40 | $13.45 | $13.45 | 18,006,410 |
| 2022-10-11 | $12.08 | $12.46 | $11.77 | $12.44 | $12.44 | 8,190,750 |
| 2022-10-10 | $12.27 | $12.53 | $11.88 | $11.99 | $11.99 | 6,398,000 |
| 2022-09-30 | $12.58 | $12.58 | $12.17 | $12.23 | $12.23 | 6,274,470 |
| 2022-09-29 | $12.50 | $12.80 | $12.16 | $12.57 | $12.57 | 8,268,020 |
| 2022-09-28 | $13.03 | $13.20 | $12.40 | $12.40 | $12.40 | 8,635,240 |
| 2022-09-27 | $12.88 | $13.20 | $12.77 | $13.04 | $13.04 | 9,464,200 |
| 2022-09-26 | $12.96 | $13.43 | $12.73 | $12.87 | $12.87 | 13,367,070 |
| 2022-09-23 | $13.42 | $13.68 | $12.86 | $13.15 | $13.15 | 8,978,470 |
| 2022-09-22 | $13.24 | $13.57 | $12.80 | $13.41 | $13.41 | 9,137,260 |
| 2022-09-21 | $13.18 | $13.54 | $12.91 | $13.30 | $13.30 | 9,496,730 |
| 2022-09-20 | $12.88 | $13.36 | $12.88 | $13.18 | $13.18 | 8,834,210 |
| 2022-09-19 | $13.33 | $13.42 | $12.66 | $12.87 | $12.87 | 12,776,180 |
| 2022-09-16 | $13.64 | $13.99 | $13.08 | $13.23 | $13.23 | 12,358,010 |
| 2022-09-15 | $14.85 | $14.85 | $13.28 | $13.77 | $13.77 | 14,462,480 |
| 2022-09-14 | $14.57 | $15.38 | $14.42 | $14.59 | $14.59 | 9,672,940 |
| 2022-09-13 | $15.33 | $15.45 | $14.62 | $14.82 | $14.82 | 9,269,530 |
| 2022-09-12 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-09 | $15.68 | $15.68 | $14.80 | $15.38 | $15.38 | 11,757,470 |
| 2022-09-08 | $15.41 | $15.90 | $15.25 | $15.72 | $15.72 | 14,949,780 |
| 2022-09-07 | $14.50 | $15.66 | $14.45 | $15.37 | $15.37 | 20,348,800 |
| 2022-09-06 | $13.83 | $14.68 | $13.51 | $14.65 | $14.65 | 17,773,160 |
| 2022-09-05 | $13.61 | $14.08 | $13.54 | $13.82 | $13.82 | 9,436,120 |
| 2022-09-02 | $13.80 | $14.10 | $13.48 | $13.60 | $13.60 | 7,117,800 |
| 2022-09-01 | $13.87 | $14.13 | $13.52 | $13.65 | $13.65 | 9,500,100 |
| 2022-08-31 | $14.75 | $14.79 | $13.80 | $13.87 | $13.87 | 13,691,880 |
| 2022-08-30 | $15.50 | $15.58 | $14.70 | $14.83 | $14.83 | 10,449,180 |
| 2022-08-29 | $14.80 | $15.91 | $14.69 | $15.46 | $15.46 | 12,706,100 |
| 2022-08-26 | $15.79 | $15.85 | $14.97 | $15.02 | $15.02 | 10,271,860 |
| 2022-08-25 | $15.81 | $15.88 | $14.61 | $15.35 | $15.35 | 16,347,050 |
| 2022-08-24 | $16.39 | $16.55 | $15.66 | $15.73 | $15.73 | 15,557,980 |
| 2022-08-23 | $16.29 | $16.85 | $16.25 | $16.39 | $16.39 | 14,804,350 |
| 2022-08-22 | $16.20 | $17.10 | $16.03 | $16.56 | $16.56 | 24,318,030 |
| 2022-08-19 | $16.17 | $16.76 | $15.71 | $16.20 | $16.20 | 17,042,000 |
| 2022-08-18 | $16.09 | $16.76 | $16.05 | $16.33 | $16.33 | 23,694,320 |
| 2022-08-17 | $16.27 | $16.72 | $16.01 | $16.09 | $16.09 | 31,321,850 |
| 2022-08-16 | $15.14 | $16.67 | $14.86 | $16.20 | $16.20 | 48,612,980 |
| 2022-08-15 | $14.18 | $15.21 | $14.10 | $15.15 | $15.15 | 29,231,330 |
| 2022-08-12 | $14.26 | $14.45 | $14.21 | $14.27 | $14.27 | 13,884,710 |
| 2022-08-11 | $14.49 | $14.60 | $14.01 | $14.32 | $14.32 | 20,660,240 |
| 2022-08-10 | $14.69 | $14.85 | $14.10 | $14.43 | $14.43 | 43,950,130 |
| 2022-08-09 | $13.00 | $14.27 | $12.98 | $14.27 | $14.27 | 24,560,460 |
| 2022-08-08 | $12.34 | $13.12 | $12.07 | $12.97 | $12.97 | 13,433,650 |
| 2022-08-05 | $12.30 | $12.56 | $12.04 | $12.33 | $12.33 | 8,905,190 |
| 2022-08-04 | $12.16 | $12.36 | $11.99 | $12.30 | $12.30 | 7,480,960 |
| 2022-08-03 | $12.40 | $12.75 | $11.98 | $12.16 | $12.16 | 11,686,700 |
| 2022-08-02 | $12.85 | $12.86 | $12.36 | $12.46 | $12.46 | 12,136,600 |
| 2022-08-01 | $13.33 | $13.34 | $12.88 | $13.04 | $13.04 | 11,059,300 |
| 2022-07-29 | $13.01 | $13.52 | $13.00 | $13.31 | $13.31 | 13,096,510 |
| 2022-07-28 | $13.22 | $13.28 | $13.01 | $13.04 | $13.04 | 11,145,220 |
| 2022-07-27 | $12.76 | $13.30 | $12.58 | $13.15 | $13.15 | 13,768,190 |
| 2022-07-26 | $12.53 | $12.89 | $12.18 | $12.71 | $12.71 | 9,899,810 |
| 2022-07-25 | $13.69 | $13.70 | $12.37 | $12.59 | $12.59 | 22,333,300 |
| 2022-07-22 | $13.14 | $13.88 | $13.08 | $13.70 | $13.70 | 20,739,750 |
| 2022-07-21 | $13.39 | $13.64 | $13.13 | $13.14 | $13.14 | 12,898,130 |
| 2022-07-20 | $13.42 | $13.59 | $13.16 | $13.56 | $13.56 | 14,024,670 |
| 2022-07-19 | $14.05 | $14.05 | $13.38 | $13.42 | $13.42 | 18,717,320 |
| 2022-07-18 | $13.78 | $14.05 | $13.23 | $14.02 | $14.02 | 29,569,290 |
| 2022-07-15 | $13.21 | $14.46 | $12.88 | $13.94 | $13.94 | 36,947,920 |
| 2022-07-14 | $12.30 | $13.48 | $12.20 | $13.15 | $13.15 | 37,134,880 |
| 2022-07-13 | $11.68 | $12.75 | $11.67 | $12.54 | $12.54 | 27,878,630 |
| 2022-07-12 | $11.80 | $12.31 | $11.67 | $11.82 | $11.82 | 18,507,070 |
| 2022-07-11 | $11.62 | $12.09 | $11.42 | $11.98 | $11.98 | 24,753,850 |
| 2022-07-08 | $12.65 | $12.80 | $11.60 | $11.62 | $11.62 | 30,204,280 |
| 2022-07-07 | $11.15 | $12.23 | $11.11 | $12.23 | $12.23 | 28,119,000 |
| 2022-07-06 | $11.17 | $11.32 | $11.00 | $11.12 | $11.12 | 8,070,900 |
| 2022-07-05 | $11.34 | $11.35 | $11.00 | $11.20 | $11.20 | 9,280,790 |
| 2022-07-04 | $11.01 | $11.39 | $10.78 | $11.26 | $11.26 | 14,299,560 |
| 2022-07-01 | $11.31 | $11.33 | $11.02 | $11.05 | $11.05 | 8,487,370 |
| 2022-06-30 | $11.04 | $11.34 | $10.93 | $11.18 | $11.18 | 11,465,080 |
| 2022-06-29 | $11.59 | $11.59 | $11.03 | $11.04 | $11.04 | 17,919,430 |
| 2022-06-28 | $11.30 | $11.60 | $11.16 | $11.60 | $11.60 | 14,881,260 |
| 2022-06-27 | $11.35 | $11.39 | $11.10 | $11.30 | $11.30 | 17,173,000 |
| 2022-06-24 | $11.29 | $11.64 | $11.20 | $11.58 | $11.58 | 15,153,830 |
| 2022-06-23 | $11.14 | $11.35 | $10.89 | $11.28 | $11.28 | 11,804,270 |
| 2022-06-22 | $11.13 | $11.44 | $10.98 | $11.06 | $11.06 | 11,893,270 |
| 2022-06-21 | $11.36 | $11.39 | $10.96 | $11.12 | $11.12 | 12,761,800 |
| 2022-06-20 | $11.35 | $11.46 | $11.12 | $11.24 | $11.24 | 15,872,710 |
| 2022-06-17 | $10.76 | $11.35 | $10.68 | $11.29 | $11.29 | 22,550,780 |
| 2022-06-16 | $10.41 | $10.90 | $10.41 | $10.78 | $10.78 | 17,921,760 |
| 2022-06-15 | $10.58 | $10.80 | $10.37 | $10.37 | $10.37 | 10,339,300 |
| 2022-06-14 | $10.62 | $10.62 | $10.04 | $10.52 | $10.52 | 12,052,030 |
| 2022-06-13 | $10.57 | $10.83 | $10.50 | $10.64 | $10.64 | 8,548,730 |
| 2022-06-10 | $10.23 | $10.70 | $10.15 | $10.62 | $10.62 | 14,011,200 |
| 2022-06-09 | $10.60 | $10.65 | $10.17 | $10.25 | $10.25 | 12,172,200 |
| 2022-06-08 | $10.57 | $11.01 | $10.49 | $10.71 | $10.71 | 14,267,670 |
| 2022-06-07 | $10.78 | $10.95 | $10.48 | $10.67 | $10.67 | 15,566,430 |
| 2022-06-06 | $10.46 | $10.79 | $10.30 | $10.70 | $10.70 | 12,739,200 |
| 2022-06-02 | $10.30 | $10.43 | $10.13 | $10.37 | $10.37 | 10,111,730 |
| 2022-06-01 | $10.26 | $10.36 | $10.07 | $10.31 | $10.31 | 10,354,510 |
| 2022-05-31 | $10.15 | $10.30 | $9.92 | $10.26 | $10.26 | 14,814,580 |
| 2022-05-30 | $10.02 | $10.02 | $9.80 | $9.92 | $9.92 | 5,240,740 |
| 2022-05-27 | $10.22 | $10.26 | $9.87 | $10.02 | $9.95 | 8,867,660 |
| 2022-05-26 | $10.18 | $10.31 | $10.04 | $10.18 | $10.11 | 10,163,890 |
| 2022-05-25 | $9.96 | $10.29 | $9.78 | $10.29 | $10.22 | 16,169,100 |
| 2022-05-24 | $10.53 | $10.59 | $9.94 | $9.97 | $9.90 | 17,707,970 |
| 2022-05-23 | $10.68 | $10.81 | $10.35 | $10.65 | $10.58 | 20,190,760 |
| 2022-05-20 | $10.23 | $10.95 | $10.10 | $10.86 | $10.78 | 32,574,010 |
| 2022-05-19 | $9.48 | $10.50 | $9.45 | $10.24 | $10.17 | 24,953,440 |
| 2022-05-18 | $9.70 | $9.98 | $9.61 | $9.73 | $9.66 | 12,643,900 |
| 2022-05-17 | $9.50 | $9.68 | $9.30 | $9.57 | $9.50 | 9,166,400 |
| 2022-05-16 | $9.64 | $9.74 | $9.40 | $9.50 | $9.43 | 6,591,380 |
| 2022-05-13 | $9.53 | $9.66 | $9.43 | $9.60 | $9.53 | 4,944,730 |
| 2022-05-12 | $9.58 | $9.74 | $9.45 | $9.64 | $9.57 | 7,658,110 |
| 2022-05-11 | $9.33 | $9.79 | $9.33 | $9.46 | $9.39 | 10,969,710 |
| 2022-05-10 | $8.91 | $9.28 | $8.82 | $9.18 | $9.12 | 7,275,080 |
| 2022-05-09 | $8.93 | $9.14 | $8.84 | $8.98 | $8.92 | 5,091,000 |
| 2022-05-06 | $8.84 | $9.00 | $8.71 | $8.88 | $8.82 | 4,966,300 |
| 2022-05-05 | $8.88 | $9.18 | $8.82 | $9.02 | $8.96 | 6,510,000 |
| 2022-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.84 | 0 |
| 2022-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.84 | 0 |
| 2022-04-29 | $8.76 | $8.98 | $8.60 | $8.90 | $8.84 | 7,721,810 |
| 2022-04-28 | $8.79 | $9.00 | $8.54 | $8.64 | $8.58 | 8,808,650 |
| 2022-04-27 | $8.29 | $8.84 | $8.07 | $8.80 | $8.74 | 8,908,900 |
| 2022-04-26 | $8.88 | $9.03 | $8.27 | $8.33 | $8.27 | 8,128,840 |
| 2022-04-25 | $9.73 | $9.73 | $8.83 | $8.86 | $8.80 | 8,483,600 |
| 2022-04-22 | $9.88 | $10.00 | $9.70 | $9.81 | $9.74 | 4,412,490 |
| 2022-04-21 | $10.29 | $10.41 | $9.84 | $9.86 | $9.79 | 6,078,880 |
| 2022-04-20 | $10.70 | $10.82 | $10.34 | $10.41 | $10.34 | 5,537,100 |
| 2022-04-19 | $10.52 | $10.94 | $10.52 | $10.63 | $10.56 | 6,658,220 |
| 2022-04-18 | $10.15 | $10.60 | $9.90 | $10.55 | $10.48 | 8,356,400 |
| 2022-04-15 | $10.39 | $10.39 | $10.03 | $10.15 | $10.08 | 8,557,600 |
| 2022-04-14 | $10.59 | $10.71 | $10.28 | $10.40 | $10.33 | 7,684,000 |
| 2022-04-13 | $10.98 | $10.98 | $10.55 | $10.59 | $10.52 | 6,755,120 |
| 2022-04-12 | $10.81 | $11.05 | $10.55 | $11.04 | $10.96 | 6,877,210 |
| 2022-04-11 | $11.20 | $11.29 | $10.77 | $10.83 | $10.75 | 8,513,510 |
| 2022-04-08 | $11.91 | $12.07 | $11.14 | $11.24 | $11.16 | 11,953,040 |
| 2022-04-07 | $12.63 | $12.63 | $11.85 | $11.91 | $11.83 | 8,425,680 |
| 2022-04-06 | $12.60 | $12.85 | $12.45 | $12.65 | $12.56 | 4,949,200 |
| 2022-04-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.62 | 0 |
| 2022-04-01 | $12.87 | $12.87 | $12.53 | $12.71 | $12.62 | 5,222,080 |
| 2022-03-31 | $13.26 | $13.26 | $12.82 | $12.87 | $12.78 | 6,176,500 |
| 2022-03-30 | $12.88 | $13.36 | $12.88 | $13.26 | $13.17 | 6,946,160 |
| 2022-03-29 | $13.32 | $13.38 | $12.71 | $12.86 | $12.77 | 6,319,800 |
| 2022-03-28 | $13.28 | $13.41 | $12.97 | $13.10 | $13.01 | 7,676,200 |
| 2022-03-25 | $13.87 | $13.96 | $13.50 | $13.50 | $13.41 | 7,393,600 |
| 2022-03-24 | $14.17 | $14.27 | $13.83 | $14.00 | $13.90 | 11,786,900 |
| 2022-03-23 | $13.59 | $14.80 | $13.59 | $14.50 | $14.40 | 19,286,370 |
| 2022-03-22 | $13.70 | $13.77 | $13.40 | $13.56 | $13.46 | 7,666,570 |
| 2022-03-21 | $13.90 | $14.05 | $13.55 | $13.77 | $13.67 | 8,846,610 |
| 2022-03-18 | $13.85 | $14.10 | $13.31 | $13.93 | $13.83 | 11,719,150 |
| 2022-03-17 | $13.65 | $14.08 | $13.53 | $13.62 | $13.52 | 11,860,430 |
| 2022-03-16 | $13.25 | $13.80 | $12.37 | $13.65 | $13.55 | 18,782,340 |
| 2022-03-15 | $14.29 | $14.29 | $13.01 | $13.01 | $12.92 | 18,773,600 |
| 2022-03-14 | $14.93 | $14.93 | $14.41 | $14.46 | $14.36 | 15,390,580 |
| 2022-03-11 | $14.87 | $15.31 | $14.36 | $15.25 | $15.14 | 32,268,800 |
| 2022-03-10 | $13.70 | $14.70 | $13.61 | $14.70 | $14.60 | 16,690,360 |
| 2022-03-09 | $13.45 | $13.88 | $12.67 | $13.36 | $13.27 | 8,495,060 |
| 2022-03-08 | $13.65 | $14.05 | $13.32 | $13.39 | $13.30 | 7,707,170 |
| 2022-03-07 | $13.80 | $14.03 | $13.56 | $13.68 | $13.58 | 6,115,140 |
| 2022-03-04 | $13.98 | $14.11 | $13.80 | $13.83 | $13.73 | 4,556,500 |
| 2022-03-03 | $14.05 | $14.30 | $13.98 | $14.07 | $13.97 | 6,170,970 |
| 2022-03-02 | $13.90 | $14.25 | $13.76 | $14.17 | $14.07 | 8,149,650 |
| 2022-03-01 | $14.28 | $14.33 | $13.70 | $14.01 | $13.91 | 8,028,800 |
| 2022-02-28 | $13.99 | $14.10 | $13.60 | $13.97 | $13.87 | 9,453,370 |
| 2022-02-25 | $13.90 | $14.20 | $13.70 | $14.06 | $13.96 | 11,079,370 |
| 2022-02-24 | $13.55 | $14.47 | $13.50 | $13.88 | $13.78 | 19,522,590 |
| 2022-02-23 | $13.24 | $13.64 | $13.23 | $13.61 | $13.51 | 11,963,940 |
| 2022-02-22 | $13.07 | $13.68 | $12.85 | $13.21 | $13.12 | 9,561,700 |
| 2022-02-21 | $13.21 | $13.21 | $13.01 | $13.16 | $13.07 | 5,966,940 |
| 2022-02-18 | $13.53 | $13.53 | $12.99 | $13.22 | $13.13 | 9,168,890 |
| 2022-02-17 | $13.12 | $13.78 | $13.04 | $13.55 | $13.46 | 8,816,540 |
| 2022-02-16 | $13.22 | $13.27 | $13.02 | $13.14 | $13.05 | 3,535,000 |
| 2022-02-15 | $12.97 | $13.10 | $12.80 | $13.09 | $13.00 | 4,053,850 |
| 2022-02-14 | $12.81 | $13.17 | $12.62 | $12.92 | $12.83 | 4,609,700 |
| 2022-02-11 | $13.23 | $13.26 | $12.75 | $12.82 | $12.73 | 6,006,100 |
| 2022-02-10 | $13.60 | $13.64 | $13.25 | $13.30 | $13.21 | 5,620,250 |
| 2022-02-09 | $13.28 | $13.50 | $13.11 | $13.46 | $13.37 | 6,478,590 |
| 2022-02-08 | $13.18 | $13.30 | $12.73 | $13.27 | $13.18 | 6,714,930 |
| 2022-02-07 | $13.20 | $13.39 | $13.08 | $13.17 | $13.08 | 5,046,200 |
| 2022-02-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 0 |
| 2022-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 0 |
| 2022-02-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 0 |
| 2022-02-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.96 | 0 |
| 2022-01-28 | $12.65 | $13.38 | $12.37 | $13.05 | $12.96 | 8,988,590 |
| 2022-01-27 | $13.10 | $13.27 | $12.58 | $12.65 | $12.56 | 7,969,370 |
| 2022-01-26 | $13.18 | $13.61 | $12.78 | $13.18 | $13.09 | 8,507,210 |
| 2022-01-25 | $13.82 | $13.93 | $13.02 | $13.10 | $13.01 | 6,759,580 |
| 2022-01-24 | $13.40 | $13.93 | $13.16 | $13.82 | $13.72 | 9,389,070 |
| 2022-01-21 | $13.24 | $13.53 | $13.16 | $13.41 | $13.32 | 5,956,350 |
| 2022-01-20 | $13.63 | $13.85 | $13.20 | $13.22 | $13.13 | 5,959,830 |
| 2022-01-19 | $14.00 | $14.00 | $13.51 | $13.71 | $13.61 | 7,494,220 |
| 2022-01-18 | $14.18 | $14.20 | $13.81 | $14.03 | $13.93 | 8,599,810 |
| 2022-01-17 | $14.13 | $14.35 | $13.98 | $14.17 | $14.07 | 6,380,230 |
| 2022-01-14 | $14.42 | $14.64 | $14.11 | $14.14 | $14.04 | 7,639,590 |
| 2022-01-13 | $15.22 | $15.22 | $14.50 | $14.52 | $14.42 | 7,612,130 |
| 2022-01-12 | $15.17 | $15.36 | $14.90 | $15.20 | $15.09 | 5,005,770 |
| 2022-01-11 | $15.15 | $15.30 | $14.91 | $14.98 | $14.88 | 6,273,200 |
| 2022-01-10 | $15.77 | $16.00 | $15.08 | $15.15 | $15.04 | 10,631,400 |
| 2022-01-07 | $16.03 | $16.61 | $16.01 | $16.13 | $16.02 | 7,836,840 |
| 2022-01-06 | $16.40 | $16.55 | $16.03 | $16.11 | $16.00 | 7,734,050 |
| 2022-01-05 | $16.58 | $16.87 | $16.00 | $16.56 | $16.44 | 15,915,700 |
| 2022-01-04 | $16.55 | $16.65 | $15.90 | $16.58 | $16.46 | 14,777,840 |
| 2022-01-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.50 | 0 |
| 2021-12-31 | $15.80 | $16.78 | $15.72 | $16.62 | $16.50 | 26,526,780 |
| 2021-12-30 | $15.19 | $15.84 | $14.88 | $15.53 | $15.42 | 17,116,920 |
| 2021-12-29 | $14.61 | $15.50 | $14.61 | $15.13 | $15.02 | 14,057,600 |
| 2021-12-28 | $14.46 | $14.75 | $14.30 | $14.71 | $14.61 | 8,402,400 |
| 2021-12-27 | $14.70 | $14.85 | $14.11 | $14.46 | $14.36 | 12,116,090 |
| 2021-12-24 | $15.18 | $15.42 | $14.67 | $14.89 | $14.79 | 11,132,800 |
| 2021-12-23 | $14.85 | $15.42 | $14.62 | $15.23 | $15.12 | 14,711,100 |
| 2021-12-22 | $14.97 | $15.06 | $14.75 | $14.83 | $14.73 | 6,240,500 |
| 2021-12-21 | $14.80 | $15.02 | $14.61 | $14.94 | $14.84 | 7,476,890 |
| 2021-12-20 | $15.41 | $15.49 | $14.50 | $14.80 | $14.70 | 18,177,200 |
| 2021-12-17 | $16.10 | $16.14 | $15.54 | $15.63 | $15.52 | 10,081,800 |
| 2021-12-16 | $16.22 | $16.33 | $15.91 | $16.03 | $15.92 | 8,204,300 |
| 2021-12-15 | $16.00 | $16.31 | $15.85 | $16.22 | $16.11 | 12,079,700 |
| 2021-12-14 | $16.10 | $16.20 | $15.76 | $15.97 | $15.86 | 9,717,330 |
| 2021-12-13 | $15.58 | $16.37 | $15.50 | $16.04 | $15.93 | 21,347,090 |
| 2021-12-10 | $15.64 | $15.66 | $15.21 | $15.54 | $15.43 | 14,166,680 |
| 2021-12-09 | $16.00 | $16.25 | $15.60 | $15.64 | $15.53 | 14,295,300 |
| 2021-12-08 | $16.09 | $16.38 | $15.73 | $16.10 | $15.99 | 11,303,600 |
| 2021-12-07 | $16.72 | $16.82 | $15.42 | $16.09 | $15.98 | 20,599,700 |
| 2021-12-06 | $16.80 | $17.20 | $16.60 | $16.66 | $16.54 | 12,466,470 |
| 2021-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 17,999,700 |
| 2021-12-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.51 | 14,816,200 |
| 2021-12-01 | $17.50 | $17.90 | $16.70 | $17.13 | $17.01 | 27,857,400 |
| 2021-11-30 | $17.40 | $18.49 | $17.40 | $17.86 | $17.73 | 40,068,600 |
| 2021-11-29 | $16.39 | $17.34 | $16.21 | $16.81 | $16.69 | 19,328,900 |
| 2021-11-26 | $16.85 | $17.17 | $16.80 | $17.09 | $16.97 | 10,423,580 |
| 2021-11-25 | $17.41 | $17.72 | $17.03 | $17.05 | $16.93 | 16,711,180 |
| 2021-11-24 | $18.49 | $18.49 | $17.28 | $17.74 | $17.62 | 28,360,810 |
| 2021-11-23 | $18.00 | $18.75 | $17.68 | $18.56 | $18.43 | 22,996,090 |
| 2021-11-22 | $17.50 | $18.28 | $17.46 | $18.00 | $17.87 | 19,345,200 |
| 2021-11-19 | $17.40 | $17.66 | $16.79 | $17.46 | $17.34 | 17,571,190 |
| 2021-11-18 | $17.50 | $17.90 | $17.40 | $17.46 | $17.34 | 14,279,700 |
| 2021-11-17 | $16.70 | $17.48 | $16.51 | $17.40 | $17.28 | 17,516,380 |
| 2021-11-16 | $18.21 | $18.24 | $16.71 | $16.80 | $16.68 | 27,378,900 |
| 2021-11-15 | $18.47 | $19.14 | $18.11 | $18.50 | $18.37 | 17,812,760 |
| 2021-11-12 | $18.37 | $18.82 | $17.85 | $18.46 | $18.33 | 18,124,300 |
| 2021-11-11 | $18.55 | $19.05 | $18.23 | $18.37 | $18.24 | 18,990,600 |
| 2021-11-10 | $18.36 | $18.93 | $17.33 | $18.86 | $18.73 | 25,528,550 |
| 2021-11-09 | $19.15 | $19.66 | $18.18 | $18.41 | $18.28 | 29,283,500 |
| 2021-11-08 | $17.49 | $18.44 | $17.20 | $18.38 | $18.25 | 22,863,400 |
| 2021-11-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.84 | 36,517,100 |
| 2021-11-04 | $18.43 | $20.48 | $18.23 | $19.98 | $19.84 | 34,875,500 |
| 2021-11-03 | $19.46 | $19.50 | $17.89 | $18.82 | $18.69 | 33,213,300 |
| 2021-11-02 | $20.00 | $20.55 | $18.88 | $18.89 | $18.76 | 48,667,670 |
| 2021-11-01 | $18.25 | $19.67 | $17.98 | $19.67 | $19.53 | 46,285,760 |
| 2021-10-29 | $18.05 | $18.20 | $16.48 | $17.88 | $17.75 | 38,679,010 |
| 2021-10-28 | $17.70 | $19.10 | $17.32 | $18.10 | $17.97 | 51,033,220 |
| 2021-10-27 | $16.75 | $18.26 | $16.75 | $17.97 | $17.84 | 65,893,990 |
| 2021-10-26 | $16.76 | $17.52 | $16.60 | $16.63 | $16.51 | 41,500,910 |
| 2021-10-25 | $15.89 | $17.40 | $15.80 | $17.09 | $16.97 | 56,473,150 |
| 2021-10-22 | $16.96 | $17.19 | $16.15 | $16.27 | $16.16 | 54,013,900 |
| 2021-10-21 | $17.37 | $17.59 | $16.44 | $16.88 | $16.76 | 67,917,950 |
| 2021-10-20 | $18.39 | $18.66 | $17.44 | $17.60 | $17.48 | 93,959,910 |
| 2021-10-19 | $19.39 | $19.83 | $18.13 | $18.60 | $18.47 | 126,639,680 |
| 2021-10-18 | $16.89 | $18.03 | $16.88 | $18.03 | $17.90 | 33,686,070 |
| 2021-10-15 | $14.92 | $16.39 | $14.61 | $16.39 | $16.28 | 56,689,690 |
| 2021-10-14 | $14.80 | $15.31 | $14.43 | $14.90 | $14.80 | 33,272,540 |
| 2021-10-13 | $13.86 | $15.44 | $13.13 | $15.44 | $15.33 | 60,364,690 |
| 2021-10-12 | $13.27 | $14.08 | $12.12 | $14.04 | $13.94 | 47,008,460 |
| 2021-10-11 | $14.00 | $14.19 | $12.88 | $13.31 | $13.22 | 39,955,130 |
| 2021-10-08 | $15.75 | $15.88 | $14.31 | $14.31 | $14.21 | 30,666,100 |
| 2021-10-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.79 | 0 |
| 2021-10-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.79 | 0 |
| 2021-09-30 | $15.66 | $16.16 | $14.98 | $15.90 | $15.79 | 63,613,220 |
| 2021-09-29 | $13.88 | $15.66 | $13.70 | $15.66 | $15.55 | 68,662,700 |
| 2021-09-28 | $13.36 | $14.69 | $13.20 | $14.24 | $14.14 | 42,093,310 |
| 2021-09-27 | $16.50 | $16.50 | $14.27 | $14.27 | $14.17 | 48,931,340 |
| 2021-09-24 | $14.49 | $15.86 | $13.90 | $15.86 | $15.75 | 54,011,030 |
| 2021-09-23 | $15.29 | $15.50 | $14.06 | $14.42 | $14.32 | 49,075,960 |
| 2021-09-22 | $13.40 | $14.71 | $13.12 | $14.71 | $14.61 | 40,541,230 |
| 2021-09-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.28 | 0 |
| 2021-09-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.28 | 0 |
| 2021-09-17 | $12.78 | $13.96 | $12.75 | $13.37 | $13.28 | 33,339,920 |
| 2021-09-16 | $13.89 | $13.95 | $12.88 | $12.96 | $12.87 | 39,394,970 |
| 2021-09-15 | $13.59 | $14.30 | $13.45 | $13.98 | $13.88 | 53,091,660 |
| 2021-09-14 | $13.32 | $13.59 | $12.85 | $13.41 | $13.32 | 26,006,700 |
| 2021-09-13 | $13.55 | $13.75 | $13.05 | $13.31 | $13.22 | 23,899,510 |
| 2021-09-10 | $13.32 | $13.87 | $13.04 | $13.41 | $13.32 | 34,112,900 |
| 2021-09-09 | $13.00 | $13.48 | $12.66 | $13.41 | $13.32 | 35,071,130 |
| 2021-09-08 | $14.05 | $14.33 | $12.92 | $13.00 | $12.91 | 58,772,500 |
| 2021-09-07 | $13.20 | $14.15 | $13.06 | $14.01 | $13.91 | 61,521,390 |
| 2021-09-06 | $15.16 | $15.19 | $13.87 | $13.87 | $13.77 | 24,732,100 |
| 2021-09-03 | $14.60 | $16.39 | $14.54 | $15.41 | $15.30 | 60,732,570 |
| 2021-09-02 | $14.16 | $15.50 | $14.00 | $14.90 | $14.80 | 53,710,560 |
| 2021-09-01 | $14.02 | $14.58 | $13.53 | $14.23 | $14.13 | 44,167,740 |
| 2021-08-31 | $14.40 | $14.46 | $13.67 | $13.89 | $13.79 | 50,212,210 |
| 2021-08-30 | $14.10 | $15.38 | $13.34 | $14.98 | $14.88 | 75,346,450 |
| 2021-08-27 | $13.98 | $14.55 | $13.26 | $14.09 | $13.99 | 66,516,630 |
| 2021-08-26 | $12.78 | $13.72 | $12.78 | $13.72 | $13.62 | 75,334,310 |
| 2021-08-25 | $11.27 | $12.47 | $11.04 | $12.47 | $12.38 | 59,871,870 |
| 2021-08-24 | $10.48 | $11.61 | $10.40 | $11.34 | $11.26 | 60,678,650 |
| 2021-08-23 | $10.64 | $10.80 | $10.32 | $10.55 | $10.48 | 19,695,200 |
| 2021-08-20 | $9.81 | $10.79 | $9.64 | $10.49 | $10.42 | 24,956,320 |
| 2021-08-19 | $10.15 | $10.16 | $9.54 | $9.91 | $9.84 | 19,354,650 |
| 2021-08-18 | $10.16 | $10.46 | $10.00 | $10.20 | $10.13 | 16,375,090 |
| 2021-08-17 | $10.83 | $11.18 | $10.10 | $10.20 | $10.13 | 26,033,750 |
| 2021-08-16 | $10.96 | $11.25 | $10.59 | $10.91 | $10.83 | 25,823,750 |
| 2021-08-13 | $10.25 | $11.13 | $10.16 | $10.85 | $10.77 | 30,309,300 |
| 2021-08-12 | $10.50 | $10.55 | $10.23 | $10.24 | $10.17 | 16,115,900 |
| 2021-08-11 | $10.42 | $10.76 | $10.16 | $10.57 | $10.50 | 26,182,030 |
| 2021-08-10 | $9.84 | $10.54 | $9.74 | $10.41 | $10.34 | 28,482,320 |
| 2021-08-09 | $10.04 | $10.28 | $9.81 | $9.88 | $9.81 | 17,049,440 |
| 2021-08-06 | $9.39 | $9.98 | $9.16 | $9.89 | $9.82 | 26,169,800 |
| 2021-08-05 | $9.52 | $9.59 | $9.19 | $9.28 | $9.21 | 11,749,500 |
| 2021-08-04 | $9.25 | $9.84 | $9.19 | $9.52 | $9.45 | 16,345,500 |
| 2021-08-03 | $9.72 | $9.85 | $9.25 | $9.30 | $9.23 | 17,486,010 |
| 2021-08-02 | $9.82 | $9.97 | $9.65 | $9.78 | $9.71 | 19,598,900 |
| 2021-07-30 | $9.47 | $10.07 | $9.31 | $9.82 | $9.75 | 30,453,400 |
| 2021-07-29 | $9.00 | $9.76 | $9.00 | $9.50 | $9.43 | 30,866,800 |
| 2021-07-28 | $9.19 | $9.45 | $8.41 | $8.87 | $8.81 | 20,131,110 |
| 2021-07-27 | $10.16 | $10.16 | $9.26 | $9.33 | $9.26 | 27,460,790 |
| 2021-07-26 | $9.60 | $10.36 | $9.40 | $10.19 | $10.12 | 31,493,960 |
| 2021-07-23 | $9.45 | $9.85 | $9.34 | $9.66 | $9.59 | 19,934,230 |
| 2021-07-22 | $9.54 | $9.83 | $9.42 | $9.54 | $9.47 | 16,043,030 |
| 2021-07-21 | $9.51 | $9.58 | $9.34 | $9.50 | $9.43 | 13,686,700 |
| 2021-07-20 | $9.40 | $9.53 | $9.23 | $9.41 | $9.34 | 11,860,300 |
| 2021-07-19 | $9.51 | $9.65 | $9.32 | $9.49 | $9.42 | 16,714,500 |
| 2021-07-16 | $9.68 | $9.80 | $9.48 | $9.56 | $9.49 | 21,264,070 |
| 2021-07-15 | $9.49 | $9.90 | $9.23 | $9.67 | $9.60 | 30,274,350 |
| 2021-07-14 | $9.21 | $9.98 | $9.11 | $9.60 | $9.53 | 32,339,510 |
| 2021-07-13 | $9.00 | $9.30 | $8.85 | $9.09 | $9.03 | 20,877,840 |
| 2021-07-12 | $8.94 | $9.07 | $8.58 | $9.04 | $8.98 | 23,594,080 |
| 2021-07-09 | $8.25 | $8.78 | $8.16 | $8.70 | $8.64 | 22,199,710 |
| 2021-07-08 | $8.34 | $8.43 | $8.29 | $8.32 | $8.26 | 9,207,460 |
| 2021-07-07 | $8.10 | $8.37 | $8.10 | $8.29 | $8.23 | 10,579,600 |
| 2021-07-06 | $8.40 | $8.43 | $8.12 | $8.20 | $8.14 | 12,014,210 |
| 2021-07-05 | $8.30 | $8.47 | $8.26 | $8.46 | $8.40 | 9,835,060 |
| 2021-07-02 | $8.37 | $8.46 | $8.18 | $8.37 | $8.31 | 12,952,850 |
| 2021-07-01 | $8.89 | $8.93 | $8.50 | $8.50 | $8.44 | 19,586,000 |
| 2021-06-30 | $8.85 | $9.19 | $8.58 | $9.01 | $8.95 | 28,273,550 |
| 2021-06-29 | $8.70 | $8.83 | $8.53 | $8.80 | $8.74 | 19,518,910 |
| 2021-06-28 | $9.00 | $9.04 | $8.68 | $8.86 | $8.80 | 44,161,770 |
| 2021-06-25 | $8.43 | $9.31 | $8.42 | $9.31 | $9.24 | 63,176,500 |
| 2021-06-24 | $8.71 | $8.79 | $8.32 | $8.46 | $8.40 | 28,943,560 |
| 2021-06-23 | $8.25 | $8.28 | $8.07 | $8.09 | $8.03 | 6,962,000 |
| 2021-06-22 | $8.19 | $8.26 | $8.05 | $8.18 | $8.12 | 9,473,830 |
| 2021-06-21 | $8.00 | $8.29 | $7.89 | $8.24 | $8.18 | 14,510,210 |
| 2021-06-18 | $7.97 | $8.05 | $7.83 | $8.01 | $7.95 | 8,567,060 |
| 2021-06-17 | $8.04 | $8.06 | $7.84 | $7.96 | $7.90 | 10,485,550 |
| 2021-06-16 | $8.02 | $8.11 | $7.86 | $8.10 | $8.04 | 14,044,120 |
| 2021-06-15 | $8.30 | $8.30 | $7.96 | $8.02 | $7.96 | 25,201,640 |
| 2021-06-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.31 | 0 |
| 2021-06-11 | $7.70 | $8.37 | $7.70 | $8.37 | $8.31 | 26,049,330 |
| 2021-06-10 | $7.57 | $7.61 | $7.48 | $7.61 | $7.56 | 4,502,170 |
| 2021-06-09 | $7.53 | $7.55 | $7.46 | $7.53 | $7.48 | 1,822,300 |
| 2021-06-08 | $7.59 | $7.62 | $7.50 | $7.52 | $7.47 | 2,151,600 |
| 2021-06-07 | $7.54 | $7.61 | $7.52 | $7.56 | $7.51 | 2,388,380 |
| 2021-06-04 | $7.57 | $7.57 | $7.48 | $7.51 | $7.46 | 3,193,080 |
| 2021-06-03 | $7.62 | $7.67 | $7.58 | $7.59 | $7.54 | 2,771,700 |
| 2021-06-02 | $7.71 | $7.73 | $7.60 | $7.61 | $7.56 | 3,200,480 |
| 2021-06-01 | $7.72 | $7.74 | $7.60 | $7.71 | $7.66 | 2,947,970 |
| 2021-05-31 | $7.61 | $7.72 | $7.57 | $7.71 | $7.66 | 3,761,090 |
| 2021-05-28 | $7.63 | $7.67 | $7.54 | $7.59 | $7.54 | 3,000,410 |
| 2021-05-27 | $7.60 | $7.65 | $7.56 | $7.63 | $7.58 | 3,205,360 |
| 2021-05-26 | $7.46 | $7.62 | $7.42 | $7.61 | $7.56 | 3,898,300 |
| 2021-05-25 | $7.45 | $7.49 | $7.40 | $7.46 | $7.41 | 2,233,800 |
| 2021-05-24 | $7.47 | $7.53 | $7.40 | $7.43 | $7.38 | 2,274,420 |
| 2021-05-21 | $7.55 | $7.60 | $7.52 | $7.56 | $7.46 | 1,937,080 |
| 2021-05-20 | $7.60 | $7.60 | $7.49 | $7.52 | $7.42 | 1,930,850 |
| 2021-05-19 | $7.62 | $7.62 | $7.55 | $7.56 | $7.46 | 1,846,400 |
| 2021-05-18 | $7.58 | $7.63 | $7.47 | $7.60 | $7.50 | 2,461,400 |
| 2021-05-17 | $7.66 | $7.69 | $7.56 | $7.57 | $7.47 | 2,856,000 |
| 2021-05-14 | $7.54 | $7.67 | $7.51 | $7.66 | $7.56 | 3,850,700 |
| 2021-05-13 | $7.46 | $7.62 | $7.42 | $7.51 | $7.41 | 3,173,300 |
| 2021-05-12 | $7.45 | $7.49 | $7.41 | $7.49 | $7.39 | 2,129,800 |
| 2021-05-11 | $7.47 | $7.52 | $7.42 | $7.49 | $7.39 | 2,235,390 |
| 2021-05-10 | $7.50 | $7.57 | $7.40 | $7.47 | $7.37 | 2,250,500 |
| 2021-05-07 | $7.57 | $7.57 | $7.45 | $7.50 | $7.40 | 2,017,200 |
| 2021-05-06 | $7.52 | $7.61 | $7.52 | $7.57 | $7.47 | 2,028,100 |
| 2021-05-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.41 | 0 |
| 2021-05-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.41 | 0 |
| 2021-04-30 | $7.64 | $7.64 | $7.40 | $7.51 | $7.41 | 3,496,160 |
| 2021-04-29 | $7.49 | $7.75 | $7.49 | $7.65 | $7.55 | 4,123,550 |
| 2021-04-28 | $7.44 | $7.53 | $7.40 | $7.48 | $7.38 | 2,357,900 |
| 2021-04-27 | $7.57 | $7.61 | $7.34 | $7.45 | $7.35 | 4,226,750 |
| 2021-04-26 | $7.75 | $7.84 | $7.58 | $7.61 | $7.51 | 3,796,720 |
| 2021-04-23 | $7.98 | $7.99 | $7.73 | $7.76 | $7.65 | 4,511,900 |
| 2021-04-22 | $7.91 | $8.05 | $7.90 | $7.94 | $7.83 | 3,704,770 |
| 2021-04-21 | $8.11 | $8.14 | $7.91 | $7.91 | $7.80 | 6,241,600 |
| 2021-04-20 | $8.24 | $8.34 | $8.10 | $8.11 | $8.00 | 6,799,440 |
| 2021-04-19 | $8.13 | $8.29 | $8.10 | $8.27 | $8.16 | 4,892,450 |
| 2021-04-16 | $8.10 | $8.18 | $8.10 | $8.15 | $8.04 | 3,815,500 |
| 2021-04-15 | $8.21 | $8.22 | $7.99 | $8.11 | $8.00 | 6,204,100 |
| 2021-04-14 | $8.21 | $8.32 | $8.09 | $8.28 | $8.17 | 6,348,010 |
| 2021-04-13 | $8.50 | $8.54 | $8.26 | $8.28 | $8.17 | 8,694,830 |
| 2021-04-12 | $8.53 | $8.80 | $8.41 | $8.66 | $8.54 | 10,438,470 |
| 2021-04-09 | $8.54 | $8.82 | $8.53 | $8.57 | $8.45 | 10,038,040 |
| 2021-04-08 | $8.79 | $8.89 | $8.55 | $8.58 | $8.46 | 13,802,540 |
| 2021-04-07 | $9.19 | $9.27 | $8.68 | $8.83 | $8.71 | 26,059,600 |
| 2021-04-06 | $8.20 | $9.02 | $8.15 | $9.02 | $8.90 | 9,287,750 |
| 2021-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 0 |
| 2021-04-02 | $8.33 | $8.48 | $8.17 | $8.20 | $8.09 | 8,374,300 |
| 2021-04-01 | $8.16 | $8.41 | $8.06 | $8.32 | $8.21 | 8,245,300 |
| 2021-03-31 | $8.09 | $8.24 | $8.06 | $8.16 | $8.05 | 4,154,700 |
| 2021-03-30 | $8.33 | $8.34 | $8.09 | $8.19 | $8.08 | 6,802,800 |
| 2021-03-29 | $8.35 | $8.60 | $8.26 | $8.33 | $8.22 | 7,973,500 |
| 2021-03-26 | $8.22 | $8.63 | $8.15 | $8.40 | $8.29 | 10,465,000 |
| 2021-03-25 | $8.30 | $8.34 | $8.02 | $8.14 | $8.03 | 7,937,040 |
| 2021-03-24 | $8.20 | $8.64 | $8.17 | $8.37 | $8.26 | 11,061,300 |
| 2021-03-23 | $8.45 | $8.45 | $8.19 | $8.23 | $8.12 | 9,685,130 |
| 2021-03-22 | $8.42 | $8.58 | $8.23 | $8.48 | $8.36 | 14,938,440 |
| 2021-03-19 | $7.79 | $8.39 | $7.74 | $8.20 | $8.09 | 13,284,500 |
| 2021-03-18 | $8.00 | $8.00 | $7.82 | $7.87 | $7.76 | 4,178,500 |
| 2021-03-17 | $8.06 | $8.12 | $7.96 | $7.99 | $7.88 | 4,273,400 |
| 2021-03-16 | $8.00 | $8.14 | $7.91 | $8.08 | $7.97 | 5,162,250 |
| 2021-03-15 | $8.00 | $8.11 | $7.83 | $7.95 | $7.84 | 5,177,850 |
| 2021-03-12 | $7.87 | $8.16 | $7.71 | $8.05 | $7.94 | 8,760,700 |
| 2021-03-11 | $7.75 | $7.86 | $7.41 | $7.86 | $7.75 | 7,123,330 |
| 2021-03-10 | $8.20 | $8.20 | $7.73 | $7.75 | $7.64 | 8,135,350 |
| 2021-03-09 | $7.99 | $8.20 | $7.71 | $8.12 | $8.01 | 12,219,950 |
| 2021-03-08 | $7.75 | $8.20 | $7.73 | $7.96 | $7.85 | 9,522,450 |
| 2021-03-05 | $7.66 | $7.74 | $7.60 | $7.74 | $7.63 | 3,367,730 |
| 2021-03-04 | $7.70 | $7.82 | $7.65 | $7.66 | $7.56 | 4,408,000 |
| 2021-03-03 | $7.61 | $7.68 | $7.51 | $7.67 | $7.57 | 3,392,600 |
| 2021-03-02 | $7.67 | $7.74 | $7.58 | $7.62 | $7.52 | 3,559,800 |
| 2021-03-01 | $7.46 | $7.65 | $7.46 | $7.65 | $7.55 | 3,404,500 |
| 2021-02-26 | $7.38 | $7.52 | $7.28 | $7.45 | $7.35 | 2,624,700 |
| 2021-02-25 | $7.60 | $7.66 | $7.40 | $7.41 | $7.31 | 3,556,600 |
| 2021-02-24 | $7.55 | $7.67 | $7.50 | $7.56 | $7.46 | 3,648,600 |
| 2021-02-23 | $7.65 | $7.82 | $7.57 | $7.60 | $7.50 | 5,510,100 |
| 2021-02-22 | $7.53 | $7.70 | $7.50 | $7.53 | $7.43 | 5,586,900 |
| 2021-02-19 | $7.27 | $7.47 | $7.20 | $7.47 | $7.37 | 4,744,500 |
| 2021-02-18 | $7.24 | $7.36 | $7.20 | $7.27 | $7.17 | 4,333,500 |
| 2021-02-17 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2021-02-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2021-02-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2021-02-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2021-02-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2021-02-10 | $7.07 | $7.20 | $7.03 | $7.16 | $7.06 | 2,806,820 |
| 2021-02-09 | $6.92 | $7.09 | $6.88 | $7.06 | $6.96 | 2,649,610 |
| 2021-02-08 | $6.87 | $6.98 | $6.77 | $6.91 | $6.82 | 2,892,800 |
| 2021-02-05 | $7.07 | $7.16 | $6.82 | $6.87 | $6.78 | 4,011,000 |
| 2021-02-04 | $7.47 | $7.47 | $6.90 | $7.07 | $6.97 | 6,166,600 |
| 2021-02-03 | $7.89 | $7.94 | $7.45 | $7.47 | $7.37 | 6,121,900 |
| 2021-02-02 | $7.90 | $7.97 | $7.86 | $7.88 | $7.77 | 3,441,300 |
| 2021-02-01 | $7.93 | $8.07 | $7.88 | $7.95 | $7.84 | 4,042,540 |
| 2021-01-29 | $8.23 | $8.35 | $7.95 | $8.04 | $7.93 | 5,717,290 |
| 2021-01-28 | $8.08 | $8.28 | $8.00 | $8.16 | $8.05 | 5,260,600 |
| 2021-01-27 | $7.90 | $8.23 | $7.83 | $8.17 | $8.06 | 6,089,120 |
| 2021-01-26 | $8.12 | $8.14 | $7.90 | $7.93 | $7.82 | 5,114,830 |
| 2021-01-25 | $8.12 | $8.26 | $7.93 | $8.15 | $8.04 | 5,597,180 |
| 2021-01-22 | $8.20 | $8.24 | $8.07 | $8.09 | $7.98 | 4,971,450 |
| 2021-01-21 | $8.25 | $8.29 | $8.14 | $8.24 | $8.13 | 4,935,110 |
| 2021-01-20 | $8.36 | $8.38 | $8.15 | $8.25 | $8.14 | 5,167,700 |
| 2021-01-19 | $8.41 | $8.41 | $8.30 | $8.36 | $8.25 | 4,539,400 |
| 2021-01-18 | $8.31 | $8.42 | $8.23 | $8.42 | $8.31 | 6,045,200 |
| 2021-01-15 | $8.27 | $8.44 | $8.21 | $8.32 | $8.21 | 6,654,910 |
| 2021-01-14 | $8.12 | $8.45 | $8.11 | $8.37 | $8.26 | 12,098,460 |
| 2021-01-13 | $8.25 | $8.26 | $7.88 | $7.89 | $7.78 | 10,122,690 |
| 2021-01-12 | $8.17 | $8.34 | $8.15 | $8.24 | $8.13 | 5,710,760 |
| 2021-01-11 | $8.70 | $8.73 | $8.12 | $8.16 | $8.05 | 11,149,490 |
| 2021-01-08 | $8.70 | $8.73 | $8.23 | $8.57 | $8.45 | 11,949,800 |
| 2021-01-07 | $9.14 | $9.37 | $8.59 | $8.71 | $8.59 | 17,034,250 |
| 2021-01-06 | $9.38 | $9.43 | $9.15 | $9.19 | $9.06 | 9,994,490 |
| 2021-01-05 | $9.63 | $9.63 | $9.28 | $9.46 | $9.33 | 12,356,100 |
| 2021-01-04 | $9.18 | $9.64 | $9.18 | $9.58 | $9.45 | 15,364,900 |
| 2021-01-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.11 | 0 |
| 2020-12-31 | $9.18 | $9.45 | $9.14 | $9.24 | $9.11 | 12,486,100 |
| 2020-12-30 | $9.18 | $9.54 | $9.13 | $9.22 | $9.09 | 10,377,800 |
| 2020-12-29 | $9.66 | $9.66 | $9.13 | $9.18 | $9.05 | 15,259,090 |
| 2020-12-28 | $9.86 | $9.95 | $9.56 | $9.74 | $9.61 | 17,180,750 |
| 2020-12-25 | $9.39 | $9.99 | $9.32 | $9.96 | $9.82 | 27,087,430 |
| 2020-12-24 | $9.28 | $9.65 | $9.14 | $9.50 | $9.37 | 23,285,500 |
| 2020-12-23 | $8.65 | $9.35 | $8.64 | $9.23 | $9.10 | 17,872,330 |
| 2020-12-22 | $8.80 | $8.92 | $8.56 | $8.59 | $8.47 | 7,502,200 |
| 2020-12-21 | $8.46 | $8.88 | $8.44 | $8.81 | $8.69 | 7,974,700 |
| 2020-12-18 | $8.38 | $8.72 | $8.38 | $8.48 | $8.36 | 5,731,300 |
| 2020-12-17 | $8.57 | $8.57 | $8.08 | $8.36 | $8.25 | 6,315,200 |
| 2020-12-16 | $8.72 | $8.74 | $8.50 | $8.52 | $8.40 | 3,936,400 |
| 2020-12-15 | $8.73 | $8.79 | $8.63 | $8.75 | $8.63 | 3,104,100 |
| 2020-12-14 | $8.58 | $8.85 | $8.54 | $8.79 | $8.67 | 4,536,390 |
| 2020-12-11 | $8.87 | $8.87 | $8.44 | $8.58 | $8.46 | 6,639,240 |
| 2020-12-10 | $8.99 | $9.03 | $8.72 | $8.84 | $8.72 | 7,129,400 |
| 2020-12-09 | $9.11 | $9.16 | $9.03 | $9.04 | $8.92 | 3,338,900 |
| 2020-12-08 | $9.22 | $9.24 | $9.08 | $9.10 | $8.98 | 3,792,600 |
| 2020-12-07 | $9.35 | $9.35 | $9.16 | $9.20 | $9.07 | 5,425,700 |
| 2020-12-04 | $9.32 | $9.46 | $9.32 | $9.38 | $9.25 | 7,089,900 |
| 2020-12-03 | $9.18 | $9.29 | $9.16 | $9.28 | $9.15 | 6,078,240 |
| 2020-12-02 | $9.14 | $9.17 | $9.07 | $9.14 | $9.02 | 4,010,950 |
| 2020-12-01 | $9.03 | $9.15 | $9.03 | $9.14 | $9.02 | 3,270,250 |
| 2020-11-30 | $9.13 | $9.20 | $9.07 | $9.10 | $8.98 | 3,618,400 |
| 2020-11-27 | $9.13 | $9.14 | $9.01 | $9.13 | $9.01 | 4,146,200 |
| 2020-11-26 | $9.14 | $9.18 | $9.06 | $9.13 | $9.01 | 3,849,400 |
| 2020-11-25 | $9.42 | $9.45 | $9.14 | $9.14 | $9.02 | 5,240,000 |
| 2020-11-24 | $9.32 | $9.43 | $9.29 | $9.38 | $9.25 | 4,335,400 |
| 2020-11-23 | $9.53 | $9.53 | $9.26 | $9.32 | $9.19 | 5,525,300 |
| 2020-11-20 | $9.25 | $9.37 | $9.22 | $9.34 | $9.21 | 4,592,100 |
| 2020-11-19 | $9.18 | $9.26 | $9.14 | $9.24 | $9.11 | 3,153,200 |
| 2020-11-18 | $9.13 | $9.28 | $9.09 | $9.24 | $9.11 | 4,670,200 |
| 2020-11-17 | $9.22 | $9.24 | $9.05 | $9.11 | $8.99 | 4,513,500 |
| 2020-11-16 | $9.21 | $9.27 | $9.11 | $9.21 | $9.08 | 3,566,900 |
| 2020-11-13 | $9.13 | $9.25 | $9.06 | $9.21 | $9.08 | 3,367,300 |
| 2020-11-12 | $9.30 | $9.35 | $9.15 | $9.18 | $9.05 | 4,293,000 |
| 2020-11-11 | $9.51 | $9.51 | $9.26 | $9.30 | $9.17 | 4,984,700 |
| 2020-11-10 | $9.61 | $9.65 | $9.41 | $9.49 | $9.36 | 5,565,500 |
| 2020-11-09 | $9.27 | $9.63 | $9.27 | $9.60 | $9.47 | 9,230,810 |
| 2020-11-06 | $9.37 | $9.40 | $9.13 | $9.24 | $9.11 | 5,681,410 |
| 2020-11-05 | $9.30 | $9.40 | $9.20 | $9.34 | $9.21 | 5,737,970 |
| 2020-11-04 | $9.35 | $9.49 | $9.17 | $9.24 | $9.11 | 5,065,200 |
| 2020-11-03 | $9.18 | $9.40 | $9.15 | $9.35 | $9.22 | 5,947,940 |
| 2020-11-02 | $9.09 | $9.25 | $9.00 | $9.15 | $9.03 | 5,702,000 |
| 2020-10-30 | $9.60 | $9.70 | $9.12 | $9.15 | $9.03 | 10,679,130 |
| 2020-10-29 | $9.87 | $9.87 | $9.52 | $9.61 | $9.48 | 11,381,810 |
| 2020-10-28 | $10.24 | $10.24 | $9.87 | $10.01 | $9.87 | 6,731,700 |
| 2020-10-27 | $10.09 | $10.38 | $10.09 | $10.17 | $10.03 | 5,714,530 |
| 2020-10-26 | $10.03 | $10.23 | $9.82 | $10.18 | $10.04 | 5,748,500 |
| 2020-10-23 | $10.22 | $10.26 | $9.98 | $10.03 | $9.89 | 5,273,660 |
| 2020-10-22 | $10.01 | $10.31 | $9.91 | $10.16 | $10.02 | 6,311,550 |
| 2020-10-21 | $10.46 | $10.49 | $10.08 | $10.09 | $9.95 | 7,663,150 |
| 2020-10-20 | $10.28 | $10.44 | $10.25 | $10.40 | $10.26 | 5,532,620 |
| 2020-10-19 | $10.50 | $10.65 | $10.30 | $10.31 | $10.17 | 7,319,620 |
| 2020-10-16 | $10.44 | $10.58 | $10.27 | $10.46 | $10.32 | 7,186,600 |
| 2020-10-15 | $10.64 | $10.75 | $10.43 | $10.48 | $10.34 | 9,795,150 |
| 2020-10-14 | $10.75 | $10.77 | $10.52 | $10.64 | $10.49 | 9,704,100 |
| 2020-10-13 | $10.78 | $10.84 | $10.60 | $10.76 | $10.61 | 13,196,700 |
| 2020-10-12 | $10.78 | $10.92 | $10.65 | $10.86 | $10.71 | 21,554,900 |
| 2020-10-09 | $10.58 | $10.78 | $10.38 | $10.72 | $10.57 | 22,001,200 |
| 2020-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-10-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-10-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 0 |
| 2020-09-30 | $9.83 | $10.28 | $9.80 | $10.13 | $9.99 | 10,287,210 |
| 2020-09-29 | $9.96 | $9.96 | $9.74 | $9.84 | $9.71 | 4,142,560 |
| 2020-09-28 | $9.75 | $9.99 | $9.65 | $9.85 | $9.72 | 5,001,760 |
| 2020-09-25 | $9.93 | $10.01 | $9.63 | $9.77 | $9.64 | 6,944,760 |
| 2020-09-24 | $10.28 | $10.40 | $9.92 | $9.96 | $9.82 | 12,113,830 |
| 2020-09-23 | $9.92 | $10.49 | $9.92 | $10.39 | $10.25 | 15,259,540 |
| 2020-09-22 | $10.11 | $10.11 | $9.84 | $9.98 | $9.84 | 7,320,830 |
| 2020-09-21 | $10.19 | $10.35 | $10.10 | $10.20 | $10.06 | 7,782,110 |
| 2020-09-18 | $10.08 | $10.20 | $9.98 | $10.19 | $10.05 | 8,866,000 |
| 2020-09-17 | $10.03 | $10.17 | $9.89 | $10.04 | $9.90 | 6,825,930 |
| 2020-09-16 | $10.06 | $10.20 | $9.90 | $10.01 | $9.87 | 5,980,630 |
| 2020-09-15 | $10.18 | $10.18 | $9.96 | $10.04 | $9.90 | 6,430,710 |
| 2020-09-14 | $9.99 | $10.23 | $9.92 | $10.18 | $10.04 | 11,052,270 |
| 2020-09-11 | $9.37 | $9.89 | $9.34 | $9.87 | $9.74 | 9,149,030 |
| 2020-09-10 | $10.00 | $10.09 | $9.43 | $9.47 | $9.34 | 11,086,710 |
| 2020-09-09 | $10.34 | $10.37 | $9.90 | $9.90 | $9.76 | 14,876,120 |
| 2020-09-08 | $10.35 | $10.54 | $10.22 | $10.48 | $10.34 | 9,390,650 |
| 2020-09-07 | $10.62 | $10.62 | $10.32 | $10.38 | $10.24 | 10,593,770 |
| 2020-09-04 | $10.26 | $10.77 | $10.20 | $10.62 | $10.48 | 10,065,610 |
| 2020-09-03 | $10.82 | $10.84 | $10.39 | $10.45 | $10.31 | 12,222,080 |
| 2020-09-02 | $10.88 | $10.94 | $10.64 | $10.80 | $10.65 | 13,797,220 |
| 2020-09-01 | $11.07 | $11.10 | $10.81 | $10.94 | $10.79 | 11,611,700 |
| 2020-08-31 | $10.96 | $11.19 | $10.92 | $11.07 | $10.92 | 18,290,160 |
| 2020-08-28 | $10.65 | $10.92 | $10.57 | $10.86 | $10.71 | 13,110,310 |
| 2020-08-27 | $10.56 | $10.77 | $10.39 | $10.65 | $10.50 | 13,070,450 |
| 2020-08-26 | $11.08 | $11.23 | $10.59 | $10.59 | $10.45 | 21,668,020 |
| 2020-08-25 | $11.15 | $11.44 | $11.00 | $11.11 | $10.96 | 19,817,450 |
| 2020-08-24 | $11.60 | $11.64 | $11.01 | $11.22 | $11.07 | 19,941,180 |
| 2020-08-21 | $11.40 | $11.73 | $11.33 | $11.59 | $11.43 | 22,119,900 |
| 2020-08-20 | $11.80 | $11.85 | $11.30 | $11.41 | $11.25 | 31,726,440 |
| 2020-08-19 | $12.42 | $12.77 | $12.22 | $12.24 | $12.07 | 38,025,000 |
| 2020-08-18 | $12.66 | $13.18 | $12.21 | $13.00 | $12.82 | 50,147,640 |
| 2020-08-17 | $11.89 | $12.88 | $11.88 | $12.65 | $12.48 | 48,805,300 |
| 2020-08-14 | $12.28 | $12.28 | $11.60 | $12.05 | $11.89 | 49,300,260 |
| 2020-08-13 | $12.45 | $13.30 | $12.05 | $12.78 | $12.61 | 78,423,300 |
| 2020-08-12 | $11.08 | $12.25 | $11.02 | $12.25 | $12.08 | 67,281,620 |
| 2020-08-11 | $11.33 | $11.70 | $11.01 | $11.14 | $10.99 | 40,922,080 |
| 2020-08-10 | $12.17 | $12.17 | $11.29 | $11.74 | $11.58 | 63,096,630 |
| 2020-08-07 | $11.60 | $12.54 | $11.60 | $12.54 | $12.37 | 77,044,020 |
| 2020-08-06 | $11.30 | $11.98 | $11.20 | $11.40 | $11.24 | 99,658,230 |
| 2020-08-05 | $9.98 | $10.96 | $9.83 | $10.96 | $10.81 | 32,187,880 |
| 2020-08-04 | $10.65 | $10.70 | $9.81 | $9.96 | $9.82 | 44,717,690 |
| 2020-08-03 | $10.17 | $10.95 | $10.16 | $10.78 | $10.63 | 39,907,530 |
| 2020-07-31 | $10.10 | $10.36 | $9.88 | $10.15 | $10.01 | 28,033,530 |
| 2020-07-30 | $10.11 | $10.18 | $9.82 | $9.97 | $9.83 | 23,614,500 |
| 2020-07-29 | $9.82 | $10.18 | $9.61 | $10.15 | $10.01 | 26,383,050 |
| 2020-07-28 | $10.15 | $10.24 | $9.66 | $9.92 | $9.78 | 29,424,990 |
| 2020-07-27 | $9.88 | $10.19 | $9.75 | $10.15 | $10.01 | 38,065,480 |
| 2020-07-24 | $9.51 | $10.24 | $9.51 | $9.64 | $9.51 | 38,980,500 |
| 2020-07-23 | $9.27 | $9.43 | $8.99 | $9.43 | $9.30 | 16,683,630 |
| 2020-07-22 | $9.48 | $9.54 | $9.34 | $9.36 | $9.23 | 11,617,800 |
| 2020-07-21 | $9.52 | $9.68 | $9.39 | $9.49 | $9.36 | 12,664,600 |
| 2020-07-20 | $9.16 | $9.53 | $9.15 | $9.52 | $9.39 | 16,704,000 |
| 2020-07-17 | $9.23 | $9.38 | $8.99 | $9.11 | $8.99 | 17,467,520 |
| 2020-07-16 | $9.64 | $9.84 | $9.18 | $9.29 | $9.16 | 18,461,940 |
| 2020-07-15 | $10.34 | $10.41 | $9.54 | $9.64 | $9.51 | 30,594,650 |
| 2020-07-14 | $10.19 | $10.66 | $10.10 | $10.31 | $10.17 | 36,788,480 |
| 2020-07-13 | $9.71 | $10.25 | $9.71 | $10.17 | $10.03 | 30,009,880 |
| 2020-07-10 | $9.89 | $9.97 | $9.60 | $9.67 | $9.54 | 23,536,920 |
| 2020-07-09 | $9.93 | $10.05 | $9.75 | $9.93 | $9.79 | 31,667,720 |
| 2020-07-08 | $9.55 | $9.95 | $9.55 | $9.94 | $9.80 | 33,716,430 |
| 2020-07-07 | $9.41 | $10.00 | $9.30 | $9.64 | $9.51 | 42,175,520 |
| 2020-07-06 | $8.81 | $9.54 | $8.80 | $9.37 | $9.24 | 32,841,790 |
| 2020-07-03 | $8.67 | $8.79 | $8.58 | $8.76 | $8.64 | 12,600,320 |
| 2020-07-02 | $8.57 | $8.68 | $8.51 | $8.68 | $8.56 | 11,393,840 |
| 2020-07-01 | $8.81 | $8.85 | $8.38 | $8.57 | $8.45 | 15,879,590 |
| 2020-06-30 | $8.74 | $8.91 | $8.70 | $8.79 | $8.67 | 9,416,890 |
| 2020-06-29 | $8.69 | $8.84 | $8.52 | $8.74 | $8.62 | 10,114,220 |
| 2020-06-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.62 | 0 |
| 2020-06-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.62 | 0 |
| 2020-06-24 | $8.95 | $9.00 | $8.74 | $8.74 | $8.62 | 15,236,870 |
| 2020-06-23 | $9.18 | $9.18 | $8.94 | $8.96 | $8.84 | 17,023,400 |
| 2020-06-22 | $8.97 | $9.17 | $8.88 | $9.17 | $9.04 | 21,022,820 |
| 2020-06-19 | $8.97 | $9.06 | $8.83 | $8.94 | $8.82 | 15,526,500 |
| 2020-06-18 | $9.10 | $9.28 | $8.96 | $8.96 | $8.84 | 19,501,400 |
| 2020-06-17 | $9.17 | $9.20 | $8.92 | $9.10 | $8.98 | 15,213,900 |
| 2020-06-16 | $8.87 | $9.18 | $8.87 | $9.17 | $9.04 | 22,183,750 |
| 2020-06-15 | $9.01 | $9.08 | $8.81 | $8.85 | $8.73 | 16,092,000 |
| 2020-06-12 | $8.63 | $9.14 | $8.56 | $9.04 | $8.92 | 21,856,640 |
| 2020-06-11 | $8.83 | $9.19 | $8.80 | $8.89 | $8.77 | 27,860,120 |
| 2020-06-10 | $8.50 | $8.88 | $8.40 | $8.81 | $8.69 | 22,622,350 |
| 2020-06-09 | $8.25 | $8.52 | $8.25 | $8.50 | $8.38 | 10,163,530 |
| 2020-06-08 | $8.44 | $8.49 | $8.27 | $8.29 | $8.18 | 7,471,430 |
| 2020-06-05 | $8.35 | $8.44 | $8.26 | $8.44 | $8.32 | 7,440,400 |
| 2020-06-04 | $8.56 | $8.60 | $8.30 | $8.33 | $8.22 | 10,936,300 |
| 2020-06-03 | $8.66 | $8.71 | $8.51 | $8.54 | $8.42 | 9,717,220 |
| 2020-06-02 | $8.54 | $8.73 | $8.45 | $8.66 | $8.54 | 13,437,620 |
| 2020-06-01 | $8.29 | $8.58 | $8.29 | $8.54 | $8.42 | 14,424,790 |
| 2020-05-29 | $8.35 | $8.46 | $8.25 | $8.25 | $8.14 | 8,191,800 |
| 2020-05-28 | $8.49 | $8.49 | $8.16 | $8.41 | $8.30 | 9,623,500 |
| 2020-05-27 | $8.74 | $8.74 | $8.41 | $8.44 | $8.32 | 11,170,730 |
| 2020-05-26 | $8.62 | $8.73 | $8.57 | $8.71 | $8.59 | 10,478,700 |
| 2020-05-25 | $8.28 | $8.72 | $8.13 | $8.62 | $8.50 | 14,735,700 |
| 2020-05-22 | $8.62 | $8.73 | $8.32 | $8.34 | $8.23 | 13,234,260 |
| 2020-05-21 | $8.80 | $8.90 | $8.59 | $8.64 | $8.52 | 11,058,640 |
| 2020-05-20 | $9.05 | $9.05 | $8.72 | $8.77 | $8.65 | 14,913,010 |
| 2020-05-19 | $8.96 | $9.10 | $8.89 | $9.04 | $8.92 | 11,935,460 |
| 2020-05-18 | $9.14 | $9.20 | $8.85 | $8.87 | $8.75 | 16,414,590 |
| 2020-05-15 | $9.13 | $9.25 | $9.01 | $9.11 | $8.99 | 14,291,290 |
| 2020-05-14 | $9.43 | $9.49 | $9.10 | $9.12 | $9.00 | 19,035,520 |
| 2020-05-13 | $9.34 | $9.60 | $9.27 | $9.53 | $9.40 | 22,530,300 |
| 2020-05-12 | $9.20 | $9.48 | $8.92 | $9.46 | $9.33 | 25,039,900 |
| 2020-05-11 | $9.58 | $9.60 | $9.06 | $9.15 | $9.03 | 25,951,280 |
| 2020-05-08 | $9.60 | $9.88 | $9.48 | $9.50 | $9.37 | 24,090,130 |
| 2020-05-07 | $9.60 | $9.64 | $9.40 | $9.59 | $9.46 | 24,631,740 |
| 2020-05-06 | $9.10 | $9.79 | $8.98 | $9.66 | $9.53 | 30,438,530 |
| 2020-05-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-05-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-05-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-04-30 | $8.98 | $9.35 | $8.80 | $9.22 | $9.09 | 28,598,650 |
| 2020-04-29 | $8.82 | $9.23 | $8.75 | $8.90 | $8.78 | 27,178,450 |
| 2020-04-28 | $8.51 | $9.06 | $8.05 | $9.02 | $8.90 | 34,591,210 |
| 2020-04-27 | $8.88 | $8.97 | $8.45 | $8.48 | $8.36 | 25,429,110 |
| 2020-04-24 | $9.39 | $9.39 | $8.70 | $8.90 | $8.78 | 37,236,570 |
| 2020-04-23 | $9.90 | $10.27 | $9.41 | $9.45 | $9.32 | 41,813,550 |
| 2020-04-22 | $9.70 | $10.66 | $9.65 | $10.04 | $9.90 | 50,740,150 |
| 2020-04-21 | $9.79 | $9.97 | $9.52 | $9.97 | $9.83 | 44,244,260 |
| 2020-04-20 | $9.90 | $10.27 | $9.63 | $10.09 | $9.95 | 84,131,460 |
| 2020-04-17 | $8.76 | $9.63 | $8.57 | $9.63 | $9.50 | 39,427,930 |
| 2020-04-16 | $8.88 | $8.96 | $8.62 | $8.75 | $8.63 | 26,910,370 |
| 2020-04-15 | $8.83 | $9.12 | $8.71 | $9.04 | $8.92 | 38,373,980 |
| 2020-04-14 | $8.44 | $9.37 | $8.43 | $9.02 | $8.90 | 53,870,730 |
| 2020-04-13 | $8.38 | $8.98 | $8.35 | $8.56 | $8.44 | 32,074,500 |
| 2020-04-10 | $9.00 | $9.00 | $8.35 | $8.42 | $8.31 | 42,551,460 |
| 2020-04-09 | $8.01 | $8.79 | $8.01 | $8.79 | $8.67 | 23,319,670 |
| 2020-04-08 | $8.16 | $8.19 | $7.96 | $7.99 | $7.88 | 22,235,720 |
| 2020-04-07 | $8.13 | $8.34 | $8.04 | $8.30 | $8.19 | 23,615,100 |
| 2020-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.85 | 0 |
| 2020-04-03 | $8.24 | $8.25 | $7.91 | $7.96 | $7.85 | 22,717,020 |
| 2020-04-02 | $7.63 | $8.31 | $7.55 | $8.26 | $8.15 | 32,313,400 |
| 2020-04-01 | $7.69 | $8.15 | $7.53 | $7.93 | $7.82 | 21,469,580 |
| 2020-03-31 | $7.37 | $7.75 | $7.37 | $7.74 | $7.63 | 14,983,960 |
| 2020-03-30 | $7.67 | $7.69 | $7.29 | $7.31 | $7.21 | 13,227,540 |
| 2020-03-27 | $8.06 | $8.16 | $7.67 | $7.70 | $7.59 | 15,798,390 |
| 2020-03-26 | $8.20 | $8.29 | $7.99 | $8.01 | $7.90 | 20,738,370 |
| 2020-03-25 | $8.69 | $8.70 | $8.30 | $8.34 | $8.23 | 26,319,460 |
| 2020-03-24 | $8.10 | $8.55 | $7.92 | $8.55 | $8.43 | 34,721,260 |
| 2020-03-23 | $7.60 | $8.24 | $7.52 | $8.10 | $7.99 | 30,542,610 |
| 2020-03-20 | $7.82 | $7.89 | $7.56 | $7.80 | $7.69 | 18,529,110 |
| 2020-03-19 | $7.48 | $7.88 | $7.29 | $7.80 | $7.69 | 26,176,840 |
| 2020-03-18 | $7.31 | $7.74 | $7.31 | $7.35 | $7.25 | 24,607,900 |
| 2020-03-17 | $7.30 | $7.45 | $6.80 | $7.20 | $7.10 | 16,327,260 |
| 2020-03-16 | $7.90 | $7.92 | $7.20 | $7.23 | $7.13 | 20,178,890 |
| 2020-03-13 | $7.55 | $7.94 | $7.36 | $7.76 | $7.65 | 23,214,600 |
| 2020-03-12 | $8.25 | $8.38 | $7.81 | $8.01 | $7.90 | 28,880,160 |
| 2020-03-11 | $8.86 | $9.18 | $8.48 | $8.53 | $8.41 | 40,896,250 |
| 2020-03-10 | $8.26 | $9.36 | $8.01 | $9.06 | $8.94 | 56,912,890 |
| 2020-03-09 | $8.26 | $8.93 | $8.13 | $8.54 | $8.42 | 46,199,240 |
| 2020-03-06 | $8.45 | $8.84 | $8.11 | $8.59 | $8.47 | 54,804,300 |
| 2020-03-05 | $7.81 | $8.44 | $7.70 | $8.44 | $8.32 | 41,158,430 |
| 2020-03-04 | $7.51 | $7.75 | $7.45 | $7.67 | $7.57 | 13,857,500 |
| 2020-03-03 | $7.69 | $7.85 | $7.47 | $7.58 | $7.48 | 19,541,860 |
| 2020-03-02 | $7.25 | $7.63 | $7.24 | $7.55 | $7.45 | 16,743,270 |
| 2020-02-28 | $7.40 | $7.59 | $7.11 | $7.18 | $7.08 | 21,744,590 |
| 2020-02-27 | $7.89 | $7.95 | $7.52 | $7.74 | $7.63 | 19,354,710 |
| 2020-02-26 | $7.81 | $8.20 | $7.74 | $7.80 | $7.69 | 30,042,430 |
| 2020-02-25 | $8.04 | $8.13 | $7.63 | $7.99 | $7.88 | 40,817,120 |
| 2020-02-24 | $8.11 | $8.45 | $8.11 | $8.30 | $8.19 | 42,313,660 |
| 2020-02-21 | $8.96 | $9.20 | $8.40 | $8.46 | $8.34 | 76,529,930 |
| 2020-02-20 | $7.68 | $8.39 | $7.54 | $8.39 | $8.28 | 47,174,940 |
| 2020-02-19 | $7.84 | $8.09 | $7.56 | $7.63 | $7.53 | 40,805,680 |
| 2020-02-18 | $7.98 | $8.35 | $7.89 | $7.98 | $7.87 | 54,018,060 |
| 2020-02-17 | $7.54 | $8.38 | $7.46 | $8.14 | $8.03 | 66,728,390 |
| 2020-02-14 | $7.15 | $8.13 | $7.06 | $7.74 | $7.63 | 70,098,690 |
| 2020-02-13 | $7.40 | $7.46 | $7.16 | $7.46 | $7.36 | 62,532,550 |
| 2020-02-12 | $6.35 | $6.78 | $6.34 | $6.78 | $6.69 | 6,562,630 |
| 2020-02-11 | $6.17 | $6.21 | $6.11 | $6.16 | $6.08 | 6,907,160 |
| 2020-02-10 | $6.03 | $6.19 | $5.99 | $6.16 | $6.08 | 7,435,430 |
| 2020-02-07 | $6.07 | $6.13 | $5.92 | $6.04 | $5.96 | 7,283,590 |
| 2020-02-06 | $5.91 | $6.07 | $5.82 | $6.02 | $5.94 | 9,310,800 |
| 2020-02-05 | $5.69 | $5.96 | $5.69 | $5.90 | $5.82 | 10,561,330 |
| 2020-02-04 | $5.52 | $5.82 | $5.52 | $5.69 | $5.61 | 14,066,030 |
| 2020-02-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 1,483,900 |
| 2020-01-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-28 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2020-01-23 | $7.00 | $7.09 | $6.70 | $6.81 | $6.72 | 7,310,010 |
| 2020-01-22 | $7.02 | $7.09 | $6.86 | $7.03 | $6.93 | 5,766,700 |
| 2020-01-21 | $7.19 | $7.20 | $7.00 | $7.03 | $6.93 | 6,853,770 |
| 2020-01-20 | $7.15 | $7.24 | $7.09 | $7.22 | $7.12 | 6,099,800 |
| 2020-01-17 | $7.22 | $7.28 | $7.15 | $7.17 | $7.07 | 5,987,200 |
| 2020-01-16 | $7.37 | $7.38 | $7.19 | $7.19 | $7.09 | 6,763,800 |
| 2020-01-15 | $7.46 | $7.48 | $7.23 | $7.32 | $7.22 | 7,618,520 |
| 2020-01-14 | $7.53 | $7.56 | $7.41 | $7.42 | $7.32 | 6,234,100 |
| 2020-01-13 | $7.39 | $7.51 | $7.33 | $7.50 | $7.40 | 7,250,680 |
| 2020-01-10 | $7.59 | $7.75 | $7.40 | $7.44 | $7.34 | 11,024,700 |
| 2020-01-09 | $7.53 | $7.60 | $7.47 | $7.54 | $7.44 | 13,215,330 |
| 2020-01-08 | $7.65 | $7.75 | $7.45 | $7.47 | $7.37 | 20,737,140 |
| 2020-01-07 | $7.59 | $7.70 | $7.42 | $7.64 | $7.54 | 21,893,960 |
| 2020-01-06 | $7.25 | $7.49 | $7.16 | $7.48 | $7.38 | 14,589,060 |
| 2020-01-03 | $7.30 | $7.36 | $7.20 | $7.30 | $7.20 | 8,372,900 |
| 2020-01-02 | $7.19 | $7.28 | $7.14 | $7.27 | $7.17 | 8,933,600 |
| 2020-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 0 |
| 2019-12-31 | $7.18 | $7.35 | $7.13 | $7.15 | $7.05 | 6,831,500 |
| 2019-12-30 | $7.17 | $7.22 | $6.94 | $7.18 | $7.08 | 8,769,900 |
| 2019-12-27 | $7.28 | $7.38 | $7.20 | $7.24 | $7.14 | 12,823,390 |
| 2019-12-26 | $7.05 | $7.25 | $7.02 | $7.24 | $7.14 | 12,278,510 |
| 2019-12-25 | $6.96 | $7.08 | $6.92 | $7.00 | $6.90 | 5,956,780 |
| 2019-12-24 | $6.85 | $6.97 | $6.85 | $6.96 | $6.87 | 4,796,900 |
| 2019-12-23 | $7.15 | $7.16 | $6.86 | $6.86 | $6.77 | 10,069,100 |
| 2019-12-20 | $7.41 | $7.55 | $7.16 | $7.17 | $7.07 | 12,577,260 |
| 2019-12-19 | $7.36 | $7.39 | $7.29 | $7.37 | $7.27 | 8,072,500 |
| 2019-12-18 | $7.31 | $7.41 | $7.24 | $7.34 | $7.24 | 12,124,560 |
| 2019-12-17 | $7.17 | $7.33 | $7.12 | $7.30 | $7.20 | 12,504,180 |
| 2019-12-16 | $7.05 | $7.18 | $7.02 | $7.18 | $7.08 | 9,504,050 |
| 2019-12-13 | $7.02 | $7.07 | $6.95 | $7.05 | $6.95 | 6,487,250 |
| 2019-12-12 | $7.10 | $7.13 | $6.97 | $6.97 | $6.87 | 5,505,100 |
| 2019-12-11 | $7.04 | $7.18 | $7.01 | $7.10 | $7.00 | 6,167,160 |
| 2019-12-10 | $7.09 | $7.09 | $6.94 | $7.06 | $6.96 | 6,910,900 |
| 2019-12-09 | $7.08 | $7.14 | $7.07 | $7.10 | $7.00 | 5,576,760 |
| 2019-12-06 | $7.11 | $7.11 | $7.00 | $7.08 | $6.98 | 6,095,620 |
| 2019-12-05 | $7.12 | $7.16 | $7.01 | $7.10 | $7.00 | 8,291,660 |
| 2019-12-04 | $7.20 | $7.22 | $7.07 | $7.12 | $7.02 | 7,134,060 |
| 2019-12-03 | $7.21 | $7.28 | $7.06 | $7.28 | $7.18 | 10,317,100 |
| 2019-12-02 | $7.12 | $7.39 | $7.04 | $7.29 | $7.19 | 15,443,600 |
| 2019-11-29 | $6.88 | $7.10 | $6.84 | $7.05 | $6.95 | 10,228,390 |
| 2019-11-28 | $6.82 | $6.90 | $6.78 | $6.90 | $6.81 | 4,843,400 |
| 2019-11-27 | $6.98 | $6.98 | $6.80 | $6.84 | $6.75 | 6,761,940 |
| 2019-11-26 | $6.70 | $6.95 | $6.65 | $6.92 | $6.83 | 10,422,570 |
| 2019-11-25 | $6.77 | $6.80 | $6.62 | $6.69 | $6.60 | 4,300,330 |
| 2019-11-22 | $6.82 | $6.88 | $6.69 | $6.72 | $6.63 | 4,864,340 |
| 2019-11-21 | $6.73 | $6.85 | $6.70 | $6.84 | $6.75 | 4,548,740 |
| 2019-11-20 | $6.93 | $6.93 | $6.73 | $6.73 | $6.64 | 4,735,800 |
| 2019-11-19 | $6.74 | $6.88 | $6.70 | $6.87 | $6.78 | 5,266,100 |
| 2019-11-18 | $6.68 | $6.74 | $6.55 | $6.74 | $6.65 | 3,533,740 |
| 2019-11-15 | $6.80 | $6.84 | $6.63 | $6.67 | $6.58 | 4,744,460 |
| 2019-11-14 | $6.85 | $6.95 | $6.79 | $6.85 | $6.76 | 5,524,080 |
| 2019-11-13 | $6.68 | $7.05 | $6.60 | $6.90 | $6.81 | 8,665,700 |
| 2019-11-12 | $6.54 | $6.74 | $6.53 | $6.74 | $6.65 | 4,933,490 |
| 2019-11-11 | $6.70 | $6.74 | $6.45 | $6.62 | $6.53 | 6,883,960 |
| 2019-11-08 | $6.79 | $6.85 | $6.71 | $6.76 | $6.67 | 5,241,500 |
| 2019-11-07 | $6.78 | $6.79 | $6.68 | $6.76 | $6.67 | 4,005,100 |
| 2019-11-06 | $6.88 | $6.92 | $6.66 | $6.71 | $6.62 | 5,437,720 |
| 2019-11-05 | $7.04 | $7.06 | $6.82 | $6.88 | $6.79 | 5,265,820 |
| 2019-11-04 | $6.91 | $7.06 | $6.87 | $6.93 | $6.84 | 6,932,100 |
| 2019-11-01 | $6.74 | $6.93 | $6.67 | $6.88 | $6.79 | 5,624,900 |
| 2019-10-31 | $6.97 | $7.02 | $6.76 | $6.78 | $6.69 | 7,623,640 |
| 2019-10-30 | $7.20 | $7.20 | $6.94 | $6.96 | $6.87 | 9,182,280 |
| 2019-10-29 | $7.42 | $7.43 | $7.19 | $7.21 | $7.11 | 8,536,600 |
| 2019-10-28 | $7.21 | $7.43 | $7.21 | $7.42 | $7.32 | 10,459,200 |
| 2019-10-25 | $7.24 | $7.24 | $7.12 | $7.17 | $7.07 | 5,928,400 |
| 2019-10-24 | $7.21 | $7.23 | $7.08 | $7.14 | $7.04 | 4,581,500 |
| 2019-10-23 | $7.37 | $7.38 | $7.14 | $7.18 | $7.08 | 5,086,900 |
| 2019-10-22 | $7.16 | $7.31 | $7.14 | $7.31 | $7.21 | 5,994,100 |
| 2019-10-21 | $7.19 | $7.19 | $6.94 | $7.16 | $7.06 | 6,353,690 |
| 2019-10-18 | $7.36 | $7.39 | $7.11 | $7.20 | $7.10 | 6,765,530 |
| 2019-10-17 | $7.34 | $7.41 | $7.26 | $7.29 | $7.19 | 5,259,000 |
| 2019-10-16 | $7.58 | $7.62 | $7.25 | $7.36 | $7.26 | 11,377,130 |
| 2019-10-15 | $7.85 | $7.85 | $7.52 | $7.56 | $7.46 | 9,068,310 |
| 2019-10-14 | $7.71 | $7.85 | $7.70 | $7.81 | $7.70 | 9,384,240 |
| 2019-10-11 | $7.75 | $7.78 | $7.51 | $7.64 | $7.54 | 7,903,500 |
| 2019-10-10 | $7.61 | $7.75 | $7.56 | $7.71 | $7.60 | 7,787,700 |
| 2019-10-09 | $7.46 | $7.61 | $7.32 | $7.61 | $7.51 | 6,603,000 |
| 2019-10-08 | $7.52 | $7.65 | $7.42 | $7.46 | $7.36 | 8,173,350 |
| 2019-10-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2019-10-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2019-10-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2019-10-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2019-10-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2019-09-30 | $7.68 | $7.71 | $7.36 | $7.39 | $7.29 | 8,808,500 |
| 2019-09-27 | $7.50 | $7.87 | $7.50 | $7.73 | $7.62 | 12,504,260 |
| 2019-09-26 | $8.06 | $8.15 | $7.43 | $7.53 | $7.43 | 19,186,890 |
| 2019-09-25 | $8.22 | $8.23 | $8.00 | $8.05 | $7.94 | 15,917,400 |
| 2019-09-24 | $8.41 | $8.59 | $8.28 | $8.29 | $8.18 | 18,874,600 |
| 2019-09-23 | $8.46 | $8.50 | $8.18 | $8.37 | $8.26 | 22,211,460 |
| 2019-09-20 | $8.93 | $8.99 | $8.59 | $8.61 | $8.49 | 37,168,150 |
| 2019-09-19 | $8.45 | $9.38 | $8.43 | $9.06 | $8.94 | 47,539,890 |
| 2019-09-18 | $8.18 | $8.87 | $8.10 | $8.59 | $8.47 | 34,397,500 |
| 2019-09-17 | $8.35 | $8.35 | $8.01 | $8.16 | $8.05 | 23,770,590 |
| 2019-09-16 | $8.51 | $8.65 | $8.27 | $8.38 | $8.27 | 26,814,200 |
| 2019-09-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.45 | 0 |
| 2019-09-12 | $8.45 | $8.77 | $8.36 | $8.57 | $8.45 | 32,269,100 |
| 2019-09-11 | $8.24 | $8.88 | $8.05 | $8.47 | $8.35 | 43,770,960 |
| 2019-09-10 | $8.07 | $8.42 | $7.94 | $8.24 | $8.13 | 34,133,490 |
| 2019-09-09 | $7.87 | $8.07 | $7.78 | $8.06 | $7.95 | 24,241,680 |
| 2019-09-06 | $7.70 | $7.78 | $7.67 | $7.78 | $7.67 | 16,717,470 |
| 2019-09-05 | $7.70 | $7.84 | $7.62 | $7.69 | $7.59 | 22,063,530 |
| 2019-09-04 | $7.45 | $7.66 | $7.45 | $7.63 | $7.53 | 15,217,470 |
| 2019-09-03 | $7.52 | $7.64 | $7.47 | $7.56 | $7.46 | 13,223,730 |
| 2019-09-02 | $7.30 | $7.54 | $7.23 | $7.51 | $7.41 | 13,880,790 |
| 2019-08-30 | $7.72 | $7.78 | $7.21 | $7.29 | $7.19 | 18,665,640 |
| 2019-08-29 | $7.85 | $7.85 | $7.58 | $7.63 | $7.53 | 18,434,550 |
| 2019-08-28 | $7.90 | $8.04 | $7.71 | $7.72 | $7.61 | 23,980,200 |
| 2019-08-27 | $7.49 | $7.95 | $7.49 | $7.79 | $7.68 | 27,291,140 |
| 2019-08-26 | $7.40 | $7.57 | $7.33 | $7.50 | $7.40 | 17,356,500 |
| 2019-08-23 | $7.84 | $7.86 | $7.62 | $7.67 | $7.57 | 25,361,230 |
| 2019-08-22 | $8.00 | $8.10 | $7.76 | $7.90 | $7.79 | 39,564,750 |
| 2019-08-21 | $7.41 | $8.34 | $7.41 | $8.17 | $8.06 | 66,501,110 |
| 2019-08-20 | $7.40 | $7.69 | $7.34 | $7.58 | $7.48 | 36,181,500 |
| 2019-08-19 | $7.19 | $7.40 | $7.18 | $7.36 | $7.26 | 27,601,450 |
| 2019-08-16 | $7.02 | $7.60 | $6.96 | $7.19 | $7.09 | 31,705,960 |
| 2019-08-15 | $6.75 | $7.10 | $6.68 | $7.06 | $6.96 | 23,334,240 |
| 2019-08-14 | $7.37 | $7.45 | $7.08 | $7.12 | $7.02 | 31,567,610 |
| 2019-08-13 | $7.08 | $7.42 | $6.99 | $7.36 | $7.26 | 41,303,180 |
| 2019-08-12 | $7.53 | $7.60 | $7.01 | $7.27 | $7.17 | 50,137,250 |
| 2019-08-09 | $8.25 | $8.62 | $7.70 | $7.70 | $7.59 | 77,222,740 |
| 2019-08-08 | $7.28 | $7.84 | $7.20 | $7.84 | $7.73 | 48,950,550 |
| 2019-08-07 | $6.56 | $7.13 | $6.56 | $7.13 | $7.03 | 12,633,820 |
| 2019-08-06 | $6.60 | $6.65 | $6.24 | $6.48 | $6.39 | 13,974,200 |
| 2019-08-05 | $6.80 | $6.89 | $6.73 | $6.80 | $6.71 | 11,601,500 |
| 2019-08-02 | $7.06 | $7.11 | $6.91 | $6.98 | $6.88 | 12,483,800 |
| 2019-08-01 | $7.31 | $7.38 | $7.18 | $7.25 | $7.15 | 8,570,550 |
| 2019-07-31 | $7.46 | $7.46 | $7.32 | $7.37 | $7.27 | 6,731,160 |
| 2019-07-30 | $7.42 | $7.64 | $7.40 | $7.49 | $7.39 | 9,683,860 |
| 2019-07-29 | $7.48 | $7.50 | $7.39 | $7.40 | $7.30 | 6,769,360 |
| 2019-07-26 | $7.49 | $7.53 | $7.42 | $7.45 | $7.35 | 8,066,580 |
| 2019-07-25 | $7.60 | $7.65 | $7.43 | $7.47 | $7.37 | 9,587,100 |
| 2019-07-24 | $7.51 | $7.67 | $7.47 | $7.51 | $7.41 | 11,895,180 |
| 2019-07-23 | $7.41 | $7.48 | $7.34 | $7.45 | $7.35 | 9,949,400 |
| 2019-07-22 | $7.81 | $7.87 | $7.11 | $7.32 | $7.22 | 13,586,130 |
| 2019-07-19 | $7.85 | $7.94 | $7.80 | $7.81 | $7.70 | 9,302,670 |
| 2019-07-18 | $8.03 | $8.03 | $7.82 | $7.83 | $7.72 | 12,009,170 |
| 2019-07-17 | $8.06 | $8.18 | $8.01 | $8.09 | $7.98 | 16,149,310 |
| 2019-07-16 | $8.01 | $8.08 | $7.94 | $8.05 | $7.94 | 14,112,300 |
| 2019-07-15 | $7.93 | $8.12 | $7.71 | $8.07 | $7.96 | 19,722,590 |
| 2019-07-12 | $8.08 | $8.15 | $7.89 | $7.96 | $7.85 | 19,929,520 |
| 2019-07-11 | $8.19 | $8.28 | $8.06 | $8.11 | $8.00 | 32,862,650 |
| 2019-07-10 | $8.26 | $8.81 | $8.26 | $8.34 | $8.23 | 43,082,140 |
| 2019-07-09 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 3,309,600 |
| 2019-07-08 | $10.78 | $10.79 | $10.20 | $10.20 | $10.06 | 4,543,000 |
| 2019-07-05 | $10.71 | $10.79 | $10.55 | $10.79 | $10.64 | 3,417,900 |
| 2019-07-04 | $11.08 | $11.09 | $10.62 | $10.74 | $10.59 | 5,335,910 |
| 2019-07-03 | $11.30 | $11.30 | $10.93 | $11.03 | $10.88 | 5,166,500 |
| 2019-07-02 | $11.37 | $11.55 | $11.30 | $11.41 | $11.25 | 4,602,310 |
| 2019-07-01 | $11.29 | $11.40 | $11.21 | $11.38 | $11.22 | 4,850,000 |
| 2019-06-28 | $11.36 | $11.41 | $11.06 | $11.08 | $10.93 | 3,944,100 |
| 2019-06-27 | $11.25 | $11.43 | $11.25 | $11.32 | $11.17 | 3,586,530 |
| 2019-06-26 | $11.15 | $11.45 | $11.11 | $11.27 | $11.12 | 3,413,720 |
| 2019-06-25 | $11.60 | $11.70 | $11.10 | $11.29 | $11.14 | 5,239,500 |
| 2019-06-24 | $11.75 | $11.81 | $11.58 | $11.64 | $11.48 | 4,895,900 |
| 2019-06-21 | $11.78 | $11.99 | $11.71 | $11.83 | $11.67 | 8,585,710 |
| 2019-06-20 | $11.48 | $11.96 | $11.38 | $11.77 | $11.61 | 8,306,660 |
| 2019-06-19 | $11.52 | $12.10 | $11.38 | $11.69 | $11.53 | 10,077,930 |
| 2019-06-18 | $11.25 | $11.45 | $11.07 | $11.32 | $11.17 | 4,313,120 |
| 2019-06-17 | $11.31 | $11.55 | $11.06 | $11.25 | $11.10 | 5,244,190 |
| 2019-06-14 | $11.51 | $11.84 | $11.41 | $11.59 | $11.43 | 9,827,830 |
| 2019-06-13 | $11.13 | $12.35 | $11.05 | $11.99 | $11.83 | 15,664,350 |
| 2019-06-12 | $11.30 | $11.59 | $11.20 | $11.23 | $11.08 | 6,180,630 |
| 2019-06-11 | $11.09 | $11.43 | $10.92 | $11.43 | $11.27 | 7,138,920 |
| 2019-06-10 | $10.90 | $11.02 | $10.71 | $10.90 | $10.75 | 4,648,300 |
| 2019-06-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.73 | 0 |
| 2019-06-06 | $11.50 | $11.50 | $10.50 | $10.88 | $10.73 | 8,569,590 |
| 2019-06-05 | $11.85 | $11.92 | $11.52 | $11.60 | $11.44 | 7,608,130 |
| 2019-06-04 | $12.12 | $12.17 | $11.31 | $11.75 | $11.59 | 11,220,130 |
| 2019-06-03 | $12.72 | $13.00 | $12.11 | $12.16 | $11.99 | 19,165,730 |
| 2019-05-31 | $12.51 | $13.61 | $12.50 | $13.45 | $13.27 | 27,617,300 |
| 2019-05-30 | $12.40 | $13.18 | $12.21 | $12.47 | $12.20 | 22,084,630 |
| 2019-05-29 | $10.94 | $12.21 | $10.94 | $12.21 | $11.95 | 8,272,370 |
| 2019-05-28 | $11.13 | $11.36 | $11.00 | $11.10 | $10.86 | 6,859,390 |
| 2019-05-27 | $10.75 | $11.14 | $10.66 | $11.02 | $10.78 | 4,809,900 |
| 2019-05-24 | $10.67 | $10.86 | $10.59 | $10.76 | $10.53 | 3,278,300 |
| 2019-05-23 | $11.02 | $11.02 | $10.61 | $10.66 | $10.43 | 4,815,430 |
| 2019-05-22 | $11.21 | $11.38 | $11.02 | $11.14 | $10.90 | 5,517,830 |
| 2019-05-21 | $11.25 | $11.29 | $10.98 | $11.20 | $10.96 | 5,900,830 |
| 2019-05-20 | $10.70 | $11.66 | $10.18 | $11.21 | $10.97 | 8,194,330 |
| 2019-05-17 | $11.25 | $11.49 | $10.66 | $10.78 | $10.55 | 7,239,170 |
| 2019-05-16 | $11.38 | $11.76 | $11.30 | $11.50 | $11.25 | 8,848,720 |
| 2019-05-15 | $11.09 | $11.23 | $11.02 | $11.17 | $10.93 | 4,611,130 |
| 2019-05-14 | $11.00 | $11.19 | $10.84 | $10.94 | $10.70 | 4,645,400 |
| 2019-05-13 | $11.29 | $11.47 | $11.14 | $11.25 | $11.01 | 5,645,250 |
| 2019-05-10 | $11.45 | $11.87 | $10.92 | $11.55 | $11.30 | 10,356,880 |
| 2019-05-09 | $10.91 | $11.90 | $10.71 | $11.40 | $11.15 | 10,516,650 |
| 2019-05-08 | $10.55 | $11.12 | $10.43 | $10.92 | $10.68 | 6,014,310 |
| 2019-05-07 | $10.77 | $11.06 | $10.52 | $10.85 | $10.62 | 6,136,900 |
| 2019-05-06 | $11.29 | $11.47 | $10.55 | $10.55 | $10.32 | 9,069,680 |
| 2019-05-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.47 | 0 |
| 2019-05-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.47 | 0 |
| 2019-05-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.47 | 0 |
| 2019-04-30 | $11.48 | $12.13 | $11.48 | $11.72 | $11.47 | 14,436,820 |
| 2019-04-29 | $12.76 | $12.96 | $12.76 | $12.76 | $12.48 | 3,549,100 |
| 2019-04-26 | $14.49 | $14.50 | $14.18 | $14.18 | $13.87 | 5,881,100 |
| 2019-04-25 | $15.92 | $16.39 | $15.70 | $15.75 | $15.41 | 14,337,040 |
| 2019-04-24 | $15.89 | $16.05 | $15.64 | $15.95 | $15.60 | 8,197,100 |
| 2019-04-23 | $15.42 | $15.99 | $15.31 | $15.92 | $15.58 | 12,620,100 |
| 2019-04-22 | $15.50 | $15.55 | $15.25 | $15.42 | $15.09 | 4,403,200 |
| 2019-04-19 | $15.12 | $15.40 | $15.12 | $15.39 | $15.06 | 4,332,240 |
| 2019-04-18 | $15.29 | $15.46 | $15.06 | $15.09 | $14.76 | 4,071,000 |
| 2019-04-17 | $15.19 | $15.48 | $15.19 | $15.42 | $15.09 | 5,710,830 |
| 2019-04-16 | $14.92 | $15.15 | $14.80 | $15.14 | $14.81 | 3,712,980 |
| 2019-04-15 | $15.22 | $15.30 | $14.90 | $14.92 | $14.60 | 3,893,400 |
| 2019-04-12 | $14.96 | $15.16 | $14.90 | $15.10 | $14.77 | 3,155,030 |
| 2019-04-11 | $15.32 | $15.42 | $14.91 | $14.92 | $14.60 | 4,405,100 |
| 2019-04-10 | $15.41 | $15.42 | $15.25 | $15.29 | $14.96 | 4,329,600 |
| 2019-04-09 | $15.50 | $15.70 | $15.20 | $15.58 | $15.24 | 4,088,910 |
| 2019-04-08 | $15.94 | $16.08 | $15.32 | $15.48 | $15.14 | 7,511,800 |
| 2019-04-05 | $15.91 | $15.91 | $15.91 | $15.91 | $15.57 | 0 |
| 2019-04-04 | $15.98 | $16.13 | $15.76 | $15.91 | $15.57 | 7,271,110 |
| 2019-04-03 | $15.91 | $15.96 | $15.73 | $15.90 | $15.56 | 5,357,130 |
| 2019-04-02 | $15.94 | $16.06 | $15.73 | $15.90 | $15.56 | 7,644,900 |
| 2019-04-01 | $15.67 | $15.99 | $15.50 | $15.94 | $15.59 | 8,343,580 |
| 2019-03-29 | $15.16 | $15.65 | $14.80 | $15.63 | $15.29 | 6,803,930 |
| 2019-03-28 | $15.32 | $15.45 | $15.05 | $15.11 | $14.78 | 4,700,280 |
| 2019-03-27 | $15.19 | $15.46 | $14.99 | $15.41 | $15.08 | 5,854,070 |
| 2019-03-26 | $15.44 | $15.54 | $15.05 | $15.09 | $14.76 | 5,786,100 |
| 2019-03-25 | $15.50 | $15.67 | $15.36 | $15.38 | $15.05 | 5,065,360 |
| 2019-03-22 | $16.06 | $16.06 | $15.51 | $15.77 | $15.43 | 5,985,510 |
| 2019-03-21 | $15.91 | $16.11 | $15.82 | $15.96 | $15.61 | 6,851,540 |
| 2019-03-20 | $16.10 | $16.15 | $15.62 | $15.96 | $15.61 | 6,946,680 |
| 2019-03-19 | $16.24 | $16.36 | $15.91 | $16.03 | $15.68 | 6,819,030 |
| 2019-03-18 | $15.89 | $16.21 | $15.77 | $16.17 | $15.82 | 6,398,220 |
| 2019-03-15 | $15.87 | $16.07 | $15.51 | $15.80 | $15.46 | 6,470,920 |
| 2019-03-14 | $16.49 | $16.73 | $15.32 | $15.78 | $15.44 | 10,599,800 |
| 2019-03-13 | $17.35 | $17.35 | $16.57 | $16.67 | $16.31 | 14,109,930 |
| 2019-03-12 | $17.26 | $17.58 | $17.04 | $17.53 | $17.15 | 21,295,510 |
| 2019-03-11 | $16.28 | $17.36 | $16.28 | $17.25 | $16.88 | 17,124,590 |
| 2019-03-08 | $17.00 | $17.68 | $16.28 | $16.29 | $15.94 | 21,656,260 |
| 2019-03-07 | $17.00 | $18.27 | $16.50 | $17.90 | $17.51 | 33,666,050 |
| 2019-03-06 | $16.65 | $17.25 | $16.30 | $17.05 | $16.68 | 24,320,240 |
| 2019-03-05 | $16.33 | $16.66 | $16.26 | $16.65 | $16.29 | 14,340,530 |
| 2019-03-04 | $16.63 | $16.79 | $16.24 | $16.42 | $16.06 | 19,562,530 |
| 2019-03-01 | $16.90 | $17.38 | $16.33 | $16.56 | $16.20 | 18,678,560 |
| 2019-02-28 | $16.55 | $17.15 | $16.31 | $16.76 | $16.40 | 22,355,500 |
| 2019-02-27 | $16.03 | $16.58 | $16.01 | $16.48 | $16.12 | 18,461,730 |
| 2019-02-26 | $16.36 | $16.62 | $15.94 | $16.17 | $15.82 | 21,612,350 |
| 2019-02-25 | $15.51 | $16.88 | $15.37 | $16.48 | $16.12 | 27,664,550 |
| 2019-02-22 | $15.10 | $15.48 | $15.06 | $15.41 | $15.08 | 11,115,820 |
| 2019-02-21 | $15.33 | $15.60 | $15.08 | $15.18 | $14.85 | 13,677,300 |
| 2019-02-20 | $15.70 | $15.70 | $15.07 | $15.50 | $15.16 | 14,692,620 |
| 2019-02-19 | $16.04 | $16.07 | $15.44 | $15.73 | $15.39 | 19,043,830 |
| 2019-02-18 | $15.53 | $16.04 | $15.41 | $15.92 | $15.58 | 21,067,530 |
| 2019-02-15 | $15.97 | $16.09 | $15.37 | $15.46 | $15.13 | 21,840,570 |
| 2019-02-14 | $15.70 | $16.86 | $15.50 | $16.11 | $15.76 | 29,553,730 |
| 2019-02-13 | $15.58 | $16.18 | $15.38 | $15.73 | $15.39 | 25,654,340 |
| 2019-02-12 | $15.51 | $15.91 | $15.33 | $15.84 | $15.50 | 26,971,850 |
| 2019-02-11 | $14.88 | $15.94 | $14.70 | $15.70 | $15.36 | 29,860,090 |
| 2019-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.58 | 0 |
| 2019-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.58 | 0 |
| 2019-02-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.58 | 0 |
| 2019-02-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.58 | 0 |
| 2019-02-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.58 | 0 |
| 2019-02-01 | $13.70 | $15.36 | $13.70 | $14.90 | $14.58 | 27,188,300 |
| 2019-01-31 | $15.65 | $15.65 | $13.98 | $14.13 | $13.82 | 32,629,830 |
| 2019-01-30 | $13.47 | $15.19 | $13.46 | $15.19 | $14.86 | 17,282,140 |
| 2019-01-29 | $14.21 | $14.47 | $13.03 | $13.81 | $13.51 | 12,450,050 |
| 2019-01-28 | $14.00 | $14.66 | $13.78 | $14.48 | $14.17 | 16,044,070 |
| 2019-01-25 | $14.14 | $14.39 | $13.88 | $13.88 | $13.58 | 12,421,300 |
| 2019-01-24 | $13.83 | $14.56 | $13.76 | $14.23 | $13.92 | 18,684,690 |
| 2019-01-23 | $13.70 | $14.27 | $13.41 | $13.94 | $13.64 | 10,656,940 |
| 2019-01-22 | $13.53 | $13.89 | $13.43 | $13.85 | $13.55 | 10,922,440 |
| 2019-01-21 | $13.40 | $13.57 | $13.32 | $13.54 | $13.25 | 5,653,160 |
| 2019-01-18 | $13.20 | $13.48 | $13.11 | $13.39 | $13.10 | 7,578,810 |
| 2019-01-17 | $13.84 | $13.85 | $13.13 | $13.22 | $12.93 | 10,381,800 |
| 2019-01-16 | $13.82 | $14.06 | $13.66 | $13.83 | $13.53 | 8,528,490 |
| 2019-01-15 | $13.80 | $14.10 | $13.57 | $13.94 | $13.64 | 13,129,940 |
| 2019-01-14 | $14.71 | $15.06 | $13.98 | $14.05 | $13.75 | 19,572,750 |
| 2019-01-11 | $13.65 | $14.65 | $13.48 | $14.51 | $14.20 | 23,277,300 |
| 2019-01-10 | $13.56 | $14.39 | $13.46 | $13.82 | $13.52 | 16,261,900 |
| 2019-01-09 | $13.17 | $13.85 | $13.15 | $13.44 | $13.15 | 12,246,350 |
| 2019-01-08 | $13.27 | $13.33 | $13.13 | $13.21 | $12.92 | 4,898,700 |
| 2019-01-07 | $13.21 | $13.49 | $13.04 | $13.34 | $13.05 | 7,176,290 |
| 2019-01-04 | $12.50 | $13.09 | $12.40 | $13.08 | $12.80 | 6,480,010 |
| 2019-01-03 | $13.16 | $13.26 | $12.70 | $12.77 | $12.49 | 6,022,160 |
| 2019-01-02 | $13.10 | $13.19 | $12.90 | $13.16 | $12.88 | 5,416,620 |
| 2019-01-01 | $13.08 | $13.08 | $13.08 | $13.08 | $12.80 | 0 |
| 2018-12-31 | $13.08 | $13.08 | $13.08 | $13.08 | $12.80 | 0 |
| 2018-12-28 | $13.62 | $13.78 | $13.00 | $13.08 | $12.80 | 9,790,600 |
| 2018-12-27 | $14.34 | $14.49 | $13.58 | $13.60 | $13.31 | 13,338,440 |
| 2018-12-26 | $13.87 | $14.78 | $13.76 | $14.20 | $13.89 | 20,894,930 |
| 2018-12-25 | $13.69 | $13.97 | $13.19 | $13.94 | $13.64 | 12,630,350 |
| 2018-12-24 | $13.69 | $14.28 | $13.56 | $14.10 | $13.79 | 16,945,520 |
| 2018-12-21 | $13.21 | $13.78 | $13.18 | $13.75 | $13.45 | 11,724,830 |
| 2018-12-20 | $12.99 | $13.37 | $12.99 | $13.35 | $13.06 | 7,369,730 |
| 2018-12-19 | $13.30 | $13.48 | $13.05 | $13.17 | $12.88 | 8,974,070 |
| 2018-12-18 | $13.03 | $14.21 | $12.93 | $13.52 | $13.23 | 15,124,850 |
| 2018-12-17 | $12.76 | $13.14 | $12.66 | $13.14 | $12.86 | 5,136,010 |
| 2018-12-14 | $13.12 | $13.23 | $12.73 | $12.75 | $12.47 | 4,816,250 |
| 2018-12-13 | $13.28 | $13.32 | $12.92 | $13.14 | $12.86 | 5,415,850 |
| 2018-12-12 | $13.08 | $13.30 | $13.05 | $13.20 | $12.91 | 4,724,000 |
| 2018-12-11 | $13.02 | $13.11 | $12.82 | $13.04 | $12.76 | 4,041,530 |
| 2018-12-10 | $13.30 | $13.33 | $12.88 | $12.91 | $12.63 | 4,412,810 |
| 2018-12-07 | $13.45 | $13.63 | $13.36 | $13.38 | $13.09 | 3,505,760 |
| 2018-12-06 | $13.60 | $13.75 | $13.34 | $13.48 | $13.19 | 5,869,590 |
| 2018-12-05 | $13.40 | $13.94 | $13.26 | $13.48 | $13.19 | 7,852,980 |
| 2018-12-04 | $13.31 | $14.28 | $13.10 | $13.81 | $13.51 | 10,446,990 |
| 2018-12-03 | $13.26 | $13.44 | $13.12 | $13.30 | $13.01 | 6,518,390 |
| 2018-11-30 | $12.80 | $12.95 | $12.20 | $12.85 | $12.57 | 6,388,940 |
| 2018-11-29 | $13.53 | $13.74 | $12.82 | $12.83 | $12.55 | 6,761,060 |
| 2018-11-28 | $13.35 | $13.47 | $13.01 | $13.45 | $13.16 | 5,157,850 |
| 2018-11-27 | $13.25 | $13.53 | $13.21 | $13.35 | $13.06 | 4,435,000 |
| 2018-11-26 | $13.38 | $13.58 | $13.05 | $13.17 | $12.88 | 5,413,840 |
| 2018-11-23 | $14.50 | $14.59 | $13.20 | $13.38 | $13.09 | 10,496,000 |
| 2018-11-22 | $14.65 | $14.85 | $14.47 | $14.52 | $14.21 | 6,095,220 |
| 2018-11-21 | $14.50 | $14.67 | $14.30 | $14.59 | $14.27 | 8,195,110 |
| 2018-11-20 | $15.42 | $15.44 | $14.62 | $14.72 | $14.40 | 13,903,530 |
| 2018-11-19 | $15.10 | $15.76 | $15.02 | $15.67 | $15.33 | 16,410,090 |
| 2018-11-16 | $15.59 | $15.80 | $15.27 | $15.29 | $14.96 | 17,394,210 |
| 2018-11-15 | $15.15 | $15.57 | $15.10 | $15.55 | $15.21 | 19,098,060 |
| 2018-11-14 | $14.60 | $15.66 | $14.51 | $15.43 | $15.10 | 25,304,900 |
| 2018-11-13 | $14.38 | $14.79 | $14.27 | $14.66 | $14.34 | 11,540,760 |
| 2018-11-12 | $14.00 | $14.70 | $14.00 | $14.66 | $14.34 | 9,841,840 |
| 2018-11-09 | $14.90 | $15.05 | $14.50 | $14.50 | $14.19 | 9,728,640 |
| 2018-11-08 | $14.91 | $15.06 | $14.55 | $15.06 | $14.73 | 11,998,970 |
| 2018-11-07 | $14.88 | $15.19 | $14.71 | $14.79 | $14.47 | 12,277,790 |
| 2018-11-06 | $15.40 | $15.54 | $14.52 | $15.06 | $14.73 | 22,404,730 |
| 2018-11-05 | $16.10 | $16.70 | $15.69 | $15.75 | $15.41 | 36,603,100 |
| 2018-11-02 | $14.86 | $15.30 | $14.50 | $15.26 | $14.93 | 26,308,610 |
| 2018-11-01 | $14.47 | $15.65 | $14.27 | $14.60 | $14.28 | 27,391,930 |
| 2018-10-31 | $13.84 | $14.88 | $13.61 | $14.45 | $14.14 | 20,939,690 |
| 2018-10-30 | $13.68 | $13.93 | $12.91 | $13.64 | $13.34 | 9,933,420 |
| 2018-10-29 | $13.60 | $14.18 | $13.32 | $13.81 | $13.51 | 10,129,910 |
| 2018-10-26 | $13.78 | $14.11 | $13.54 | $13.73 | $13.43 | 9,935,500 |
| 2018-10-25 | $13.37 | $13.80 | $13.03 | $13.56 | $13.27 | 13,107,410 |
| 2018-10-24 | $14.46 | $14.84 | $14.10 | $14.24 | $13.93 | 15,231,640 |
| 2018-10-23 | $14.55 | $15.94 | $14.24 | $14.96 | $14.64 | 25,819,880 |
| 2018-10-22 | $13.98 | $14.85 | $13.75 | $14.72 | $14.40 | 22,571,970 |
| 2018-10-19 | $13.06 | $14.19 | $12.80 | $13.90 | $13.60 | 16,915,750 |
| 2018-10-18 | $14.68 | $14.80 | $13.69 | $13.73 | $13.43 | 25,896,250 |
| 2018-10-17 | $13.84 | $15.21 | $13.61 | $15.21 | $14.88 | 34,848,600 |
| 2018-10-16 | $13.10 | $14.32 | $12.32 | $13.83 | $13.53 | 22,550,210 |
| 2018-10-15 | $13.20 | $13.38 | $12.88 | $13.02 | $12.74 | 6,863,590 |
| 2018-10-12 | $13.48 | $13.58 | $12.41 | $13.18 | $12.89 | 10,616,370 |
| 2018-10-11 | $14.32 | $14.55 | $13.56 | $13.58 | $13.29 | 11,572,260 |
| 2018-10-10 | $15.04 | $15.27 | $14.85 | $15.07 | $14.74 | 10,589,280 |
| 2018-10-09 | $14.63 | $14.90 | $14.51 | $14.83 | $14.51 | 8,206,790 |
| 2018-10-08 | $14.55 | $14.93 | $14.22 | $14.52 | $14.21 | 7,608,420 |
| 2018-10-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.59 | 0 |
| 2018-10-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.59 | 0 |
| 2018-10-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.59 | 0 |
| 2018-10-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.59 | 0 |
| 2018-10-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.59 | 0 |
| 2018-09-28 | $14.60 | $15.34 | $14.60 | $14.91 | $14.59 | 10,628,770 |
| 2018-09-27 | $15.95 | $15.96 | $14.52 | $14.58 | $14.26 | 15,807,330 |
| 2018-09-26 | $15.88 | $15.97 | $15.70 | $15.90 | $15.56 | 7,434,990 |
| 2018-09-25 | $15.80 | $15.97 | $15.75 | $15.85 | $15.51 | 6,883,960 |
| 2018-09-24 | $15.76 | $15.76 | $15.76 | $15.76 | $15.42 | 0 |
| 2018-09-21 | $16.00 | $16.10 | $15.46 | $15.76 | $15.42 | 11,854,200 |
| 2018-09-20 | $16.23 | $16.35 | $15.91 | $15.93 | $15.59 | 9,752,380 |
| 2018-09-19 | $16.20 | $16.65 | $15.94 | $16.33 | $15.98 | 12,678,800 |
| 2018-09-18 | $16.02 | $16.44 | $15.80 | $16.34 | $15.99 | 11,237,090 |
| 2018-09-17 | $16.80 | $16.80 | $15.77 | $16.17 | $15.82 | 13,458,430 |
| 2018-09-14 | $18.90 | $18.90 | $17.10 | $17.27 | $16.90 | 19,010,810 |
| 2018-09-13 | $19.59 | $19.70 | $18.60 | $19.00 | $18.59 | 14,103,990 |
| 2018-09-12 | $19.32 | $19.75 | $19.20 | $19.24 | $18.82 | 16,506,860 |
| 2018-09-11 | $18.70 | $19.95 | $17.78 | $19.66 | $19.23 | 23,537,020 |
| 2018-09-10 | $18.70 | $19.44 | $18.60 | $19.03 | $18.62 | 17,954,090 |
| 2018-09-07 | $19.60 | $19.89 | $18.53 | $19.03 | $18.62 | 22,325,070 |
| 2018-09-06 | $18.60 | $20.46 | $18.45 | $19.68 | $19.25 | 29,814,660 |
| 2018-09-05 | $18.55 | $19.12 | $18.41 | $18.77 | $18.36 | 18,965,490 |
| 2018-09-04 | $18.49 | $18.94 | $18.06 | $18.80 | $18.39 | 18,453,310 |
| 2018-09-03 | $19.19 | $19.85 | $18.66 | $18.98 | $18.57 | 18,966,600 |
| 2018-08-31 | $19.80 | $19.86 | $18.53 | $18.61 | $18.21 | 20,471,140 |
| 2018-08-30 | $20.39 | $20.88 | $20.00 | $20.07 | $19.64 | 15,809,780 |
| 2018-08-29 | $21.34 | $21.34 | $20.30 | $20.43 | $19.99 | 20,199,720 |
| 2018-08-28 | $21.56 | $21.72 | $21.03 | $21.47 | $21.01 | 23,723,700 |
| 2018-08-27 | $21.11 | $21.57 | $20.18 | $21.48 | $21.02 | 27,108,440 |
| 2018-08-24 | $21.30 | $21.66 | $20.69 | $20.93 | $20.48 | 17,639,110 |
| 2018-08-23 | $20.63 | $21.91 | $20.59 | $21.25 | $20.79 | 23,898,090 |
| 2018-08-22 | $21.30 | $21.85 | $20.55 | $20.69 | $20.24 | 22,777,510 |
| 2018-08-21 | $21.31 | $22.36 | $20.71 | $21.72 | $21.25 | 26,220,230 |
| 2018-08-20 | $22.20 | $22.54 | $20.66 | $21.61 | $21.14 | 24,272,360 |
| 2018-08-17 | $22.02 | $22.55 | $21.21 | $22.17 | $21.69 | 31,384,960 |
| 2018-08-16 | $22.71 | $23.16 | $21.38 | $21.59 | $21.12 | 35,984,150 |
| 2018-08-15 | $22.81 | $24.60 | $22.11 | $23.49 | $22.98 | 46,641,630 |
| 2018-08-14 | $28.87 | $28.99 | $23.96 | $24.01 | $23.49 | 67,883,970 |
| 2018-08-13 | $23.80 | $26.35 | $23.38 | $26.35 | $25.78 | 30,004,800 |
| 2018-08-10 | $23.35 | $23.95 | $22.71 | $23.95 | $23.43 | 40,660,140 |
| 2018-08-09 | $19.86 | $21.77 | $19.85 | $21.77 | $21.30 | 22,908,240 |
| 2018-08-08 | $21.09 | $21.19 | $19.41 | $19.79 | $19.36 | 36,493,640 |
| 2018-08-07 | $21.08 | $21.73 | $20.40 | $21.57 | $21.10 | 32,280,610 |
| 2018-08-06 | $22.37 | $22.70 | $20.97 | $20.97 | $20.52 | 34,343,810 |
| 2018-08-03 | $24.30 | $24.95 | $23.05 | $23.30 | $22.80 | 40,628,300 |
| 2018-08-02 | $24.83 | $27.35 | $24.53 | $25.61 | $25.06 | 48,582,880 |
| 2018-08-01 | $25.88 | $26.10 | $23.60 | $25.33 | $24.78 | 41,334,800 |
| 2018-07-31 | $26.41 | $27.18 | $25.01 | $26.10 | $25.54 | 42,228,810 |
| 2018-07-30 | $26.00 | $28.49 | $25.52 | $26.80 | $26.22 | 65,917,670 |
| 2018-07-27 | $26.46 | $26.46 | $26.46 | $26.46 | $25.89 | 20,879,100 |
| 2018-07-26 | $24.05 | $24.05 | $24.05 | $24.05 | $23.53 | 3,933,320 |
| 2018-07-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.39 | 447,360 |
| 2018-07-24 | $19.87 | $19.87 | $19.87 | $19.87 | $19.44 | 257,640 |
| 2018-07-23 | $18.06 | $18.06 | $18.06 | $18.06 | $17.67 | 648,940 |
| 2018-07-20 | $16.42 | $16.42 | $16.42 | $16.42 | $16.06 | 1,067,500 |
| 2018-07-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.61 | 546,360 |
| 2018-07-18 | $13.57 | $13.57 | $13.57 | $13.57 | $13.28 | 180,620 |
| 2018-07-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.07 | 230,890 |
| 2018-07-16 | $11.22 | $11.22 | $11.22 | $11.22 | $10.98 | 131,240 |
| 2018-07-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.98 | 135,980 |
| 2018-07-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.07 | 88,730 |
| 2018-07-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.25 | 39,300 |
| 2018-07-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.49 | 12,200 |
| 2018-07-09 | $5.80 | $6.96 | $5.80 | $6.96 | $6.81 | 44,700 |