Anhui Transport Consulting Design Institute Company Ltd (603357) Exchange: SHG
Data as of Aug. 18, 2025
$8.76 ($0.04) 0.46%
Anhui Transport Consulting Design Institute Company Ltd - Daily Information
Click for more stock information on Anhui Transport Consulting Design Institute Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $8.72 |
| Previous Close | $8.76 |
| High | $8.77 |
| Low | $8.70 |
| Adjusted Open | $8.72 |
| Previous Adjusted Close | $8.76 |
| Adjusted High | $8.77 |
| Adjusted Low | $8.70 |
Invest in Anhui Transport Consulting Design Institute Company Ltd (603357)
Historical Stock Data for Anhui Transport Consulting Design Institute Company Ltd (603357)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $8.72 | $8.77 | $8.70 | $8.76 | $8.76 | 3,923,200 |
| 2025-08-14 | $8.83 | $8.85 | $8.70 | $8.72 | $8.72 | 5,807,330 |
| 2025-08-13 | $8.83 | $8.83 | $8.77 | $8.80 | $8.80 | 4,622,220 |
| 2025-08-12 | $8.87 | $8.87 | $8.80 | $8.81 | $8.81 | 4,598,420 |
| 2025-08-11 | $8.83 | $8.86 | $8.76 | $8.85 | $8.85 | 7,115,980 |
| 2025-08-08 | $8.71 | $8.79 | $8.70 | $8.77 | $8.77 | 5,978,530 |
| 2025-08-07 | $8.83 | $8.83 | $8.72 | $8.73 | $8.73 | 4,974,360 |
| 2025-08-06 | $8.73 | $8.77 | $8.69 | $8.72 | $8.72 | 5,149,380 |
| 2025-08-05 | $8.65 | $8.77 | $8.65 | $8.74 | $8.74 | 4,508,260 |
| 2025-08-04 | $8.68 | $8.68 | $8.58 | $8.66 | $8.66 | 4,613,370 |
| 2025-08-01 | $8.63 | $8.73 | $8.63 | $8.69 | $8.69 | 6,591,700 |
| 2025-07-31 | $8.78 | $8.83 | $8.61 | $8.63 | $8.63 | 8,746,570 |
| 2025-07-30 | $8.74 | $8.89 | $8.70 | $8.79 | $8.79 | 7,924,420 |
| 2025-07-29 | $8.75 | $8.77 | $8.67 | $8.73 | $8.73 | 5,578,260 |
| 2025-07-28 | $8.80 | $8.82 | $8.73 | $8.77 | $8.77 | 5,568,310 |
| 2025-07-25 | $8.92 | $8.93 | $8.79 | $8.80 | $8.80 | 7,449,510 |
| 2025-07-24 | $8.85 | $8.94 | $8.81 | $8.91 | $8.91 | 8,377,820 |
| 2025-07-23 | $9.16 | $9.18 | $8.85 | $8.85 | $8.85 | 13,639,250 |
| 2025-07-22 | $8.88 | $9.10 | $8.79 | $9.06 | $9.06 | 21,110,710 |
| 2025-07-21 | $8.73 | $8.93 | $8.71 | $8.90 | $8.90 | 18,584,500 |
| 2025-07-18 | $8.61 | $8.62 | $8.56 | $8.60 | $8.60 | 3,998,800 |
| 2025-07-17 | $8.61 | $8.64 | $8.57 | $8.59 | $8.59 | 4,141,570 |
| 2025-07-16 | $8.62 | $8.68 | $8.60 | $8.63 | $8.63 | 4,205,420 |
| 2025-07-15 | $8.72 | $8.73 | $8.57 | $8.62 | $8.62 | 7,065,660 |
| 2025-07-14 | $8.63 | $8.75 | $8.63 | $8.72 | $8.72 | 6,908,900 |
| 2025-07-11 | $8.71 | $8.76 | $8.61 | $8.63 | $8.63 | 7,572,600 |
| 2025-07-10 | $8.57 | $8.76 | $8.55 | $8.71 | $8.71 | 9,841,710 |
| 2025-07-09 | $8.54 | $8.70 | $8.52 | $8.59 | $8.59 | 12,036,720 |
| 2025-07-08 | $8.46 | $8.50 | $8.44 | $8.50 | $8.50 | 4,602,910 |
| 2025-07-07 | $8.40 | $8.47 | $8.39 | $8.44 | $8.44 | 4,992,500 |
| 2025-07-04 | $8.72 | $8.73 | $8.66 | $8.68 | $8.68 | 5,718,000 |
| 2025-07-03 | $8.67 | $8.72 | $8.66 | $8.70 | $8.70 | 3,979,880 |
| 2025-07-02 | $8.65 | $8.69 | $8.63 | $8.68 | $8.68 | 4,839,360 |
| 2025-06-30 | $8.64 | $8.67 | $8.61 | $8.66 | $8.66 | 4,535,930 |
| 2025-06-27 | $8.59 | $8.67 | $8.58 | $8.62 | $8.62 | 5,730,250 |
| 2025-06-26 | $8.62 | $8.62 | $8.56 | $8.60 | $8.60 | 4,466,740 |
| 2025-06-25 | $8.58 | $8.62 | $8.55 | $8.62 | $8.62 | 6,393,750 |
| 2025-06-24 | $8.48 | $8.58 | $8.46 | $8.58 | $8.58 | 6,374,620 |
| 2025-06-23 | $8.41 | $8.47 | $8.41 | $8.46 | $8.46 | 4,098,400 |
| 2025-06-20 | $8.45 | $8.53 | $8.44 | $8.47 | $8.47 | 2,902,290 |
| 2025-06-19 | $8.54 | $8.59 | $8.45 | $8.47 | $8.47 | 4,862,600 |
| 2025-06-18 | $8.60 | $8.61 | $8.51 | $8.56 | $8.56 | 4,044,070 |
| 2025-06-17 | $8.56 | $8.61 | $8.53 | $8.55 | $8.55 | 3,683,240 |
| 2025-06-13 | $8.60 | $8.63 | $8.52 | $8.55 | $8.55 | 6,665,860 |
| 2025-06-12 | $8.61 | $8.63 | $8.58 | $8.63 | $8.63 | 4,496,120 |
| 2025-06-11 | $8.57 | $8.62 | $8.56 | $8.60 | $8.60 | 3,954,560 |
| 2025-06-10 | $8.65 | $8.66 | $8.51 | $8.57 | $8.57 | 5,874,660 |
| 2025-06-09 | $8.61 | $8.65 | $8.57 | $8.64 | $8.64 | 6,253,860 |
| 2025-06-06 | $8.53 | $8.61 | $8.52 | $8.61 | $8.61 | 6,946,660 |
| 2025-06-05 | $8.60 | $8.63 | $8.51 | $8.53 | $8.53 | 5,164,820 |
| 2025-06-04 | $8.50 | $8.55 | $8.49 | $8.55 | $8.55 | 5,253,790 |
| 2025-06-03 | $8.50 | $8.53 | $8.46 | $8.51 | $8.51 | 4,395,820 |
| 2025-05-30 | $8.51 | $8.53 | $8.47 | $8.48 | $8.48 | 4,471,680 |
| 2025-05-29 | $8.43 | $8.51 | $8.43 | $8.51 | $8.51 | 4,325,630 |
| 2025-05-28 | $8.40 | $8.47 | $8.39 | $8.45 | $8.45 | 3,688,440 |
| 2025-05-27 | $8.41 | $8.44 | $8.37 | $8.41 | $8.41 | 3,087,340 |
| 2025-05-26 | $8.35 | $8.40 | $8.33 | $8.37 | $8.37 | 3,208,080 |
| 2025-05-23 | $8.46 | $8.49 | $8.34 | $8.35 | $8.35 | 6,357,170 |
| 2025-05-22 | $8.59 | $8.60 | $8.45 | $8.45 | $8.45 | 7,167,570 |
| 2025-05-21 | $8.56 | $8.62 | $8.55 | $8.61 | $8.61 | 6,247,580 |
| 2025-05-20 | $8.55 | $8.58 | $8.51 | $8.58 | $8.58 | 5,410,240 |
| 2025-05-19 | $8.50 | $8.57 | $8.47 | $8.55 | $8.55 | 6,576,170 |
| 2025-05-16 | $8.57 | $8.64 | $8.50 | $8.53 | $8.53 | 9,495,780 |
| 2025-05-15 | $8.52 | $8.55 | $8.47 | $8.48 | $8.48 | 6,073,190 |
| 2025-05-14 | $8.51 | $8.54 | $8.44 | $8.52 | $8.52 | 6,247,350 |
| 2025-05-13 | $8.56 | $8.58 | $8.50 | $8.51 | $8.51 | 5,830,960 |
| 2025-05-12 | $8.53 | $8.54 | $8.46 | $8.51 | $8.51 | 7,010,620 |
| 2025-05-09 | $8.53 | $8.53 | $8.45 | $8.52 | $8.52 | 6,261,960 |
| 2025-05-08 | $8.48 | $8.54 | $8.43 | $8.53 | $8.53 | 7,649,120 |
| 2025-05-07 | $8.46 | $8.54 | $8.43 | $8.48 | $8.48 | 9,776,060 |
| 2025-05-06 | $8.36 | $8.41 | $8.28 | $8.41 | $8.41 | 9,433,060 |
| 2025-04-30 | $8.34 | $8.37 | $8.28 | $8.28 | $8.28 | 9,964,860 |
| 2025-04-29 | $8.40 | $8.48 | $8.31 | $8.34 | $8.34 | 17,905,540 |
| 2025-04-28 | $9.02 | $9.02 | $8.42 | $8.44 | $8.44 | 34,332,820 |
| 2025-04-25 | $9.47 | $9.50 | $9.34 | $9.35 | $9.35 | 6,605,650 |
| 2025-04-24 | $9.43 | $9.55 | $9.37 | $9.47 | $9.47 | 7,511,130 |
| 2025-04-23 | $9.47 | $9.49 | $9.42 | $9.44 | $9.44 | 5,090,770 |
| 2025-04-22 | $9.39 | $9.48 | $9.30 | $9.46 | $9.46 | 6,912,170 |
| 2025-04-21 | $9.47 | $9.49 | $9.37 | $9.40 | $9.40 | 6,196,520 |
| 2025-04-18 | $9.40 | $9.45 | $9.31 | $9.44 | $9.44 | 4,820,680 |
| 2025-04-17 | $9.36 | $9.55 | $9.33 | $9.45 | $9.45 | 6,647,040 |
| 2025-04-16 | $9.44 | $9.47 | $9.24 | $9.39 | $9.39 | 6,758,520 |
| 2025-04-15 | $9.40 | $9.51 | $9.37 | $9.43 | $9.43 | 6,505,050 |
| 2025-04-14 | $9.31 | $9.52 | $9.31 | $9.44 | $9.44 | 9,147,170 |
| 2025-04-11 | $9.19 | $9.45 | $9.18 | $9.27 | $9.27 | 10,080,910 |
| 2025-04-10 | $9.34 | $9.39 | $9.25 | $9.30 | $9.30 | 12,352,490 |
| 2025-04-09 | $9.01 | $9.24 | $8.63 | $9.18 | $9.18 | 15,261,550 |
| 2025-04-08 | $8.85 | $9.26 | $8.85 | $9.13 | $9.13 | 16,262,720 |
| 2025-04-07 | $9.35 | $9.50 | $8.86 | $8.86 | $8.86 | 22,774,680 |
| 2025-04-03 | $9.72 | $9.95 | $9.66 | $9.84 | $9.84 | 13,176,070 |
| 2025-04-02 | $9.80 | $9.85 | $9.76 | $9.79 | $9.79 | 12,412,730 |
| 2025-04-01 | $9.82 | $9.88 | $9.70 | $9.80 | $9.80 | 20,922,530 |
| 2025-03-31 | $9.60 | $9.88 | $9.60 | $9.83 | $9.83 | 33,277,720 |
| 2025-03-28 | $9.48 | $9.72 | $9.48 | $9.63 | $9.63 | 27,835,930 |
| 2025-03-27 | $9.31 | $9.34 | $9.16 | $9.30 | $9.30 | 4,913,400 |
| 2025-03-26 | $9.23 | $9.34 | $9.18 | $9.32 | $9.32 | 5,356,720 |
| 2025-03-25 | $9.18 | $9.26 | $9.11 | $9.25 | $9.25 | 7,373,500 |
| 2025-03-24 | $9.37 | $9.37 | $9.04 | $9.18 | $9.18 | 9,632,430 |
| 2025-03-21 | $9.41 | $9.54 | $9.31 | $9.33 | $9.33 | 9,624,280 |
| 2025-03-20 | $9.45 | $9.58 | $9.43 | $9.44 | $9.44 | 7,335,630 |
| 2025-03-19 | $9.51 | $9.52 | $9.41 | $9.43 | $9.43 | 5,144,270 |
| 2025-03-18 | $9.56 | $9.56 | $9.45 | $9.50 | $9.50 | 6,365,110 |
| 2025-03-17 | $9.41 | $9.55 | $9.40 | $9.49 | $9.49 | 9,147,120 |
| 2025-03-14 | $9.28 | $9.42 | $9.23 | $9.40 | $9.40 | 7,770,780 |
| 2025-03-13 | $9.42 | $9.44 | $9.20 | $9.29 | $9.29 | 7,271,710 |
| 2025-03-12 | $9.39 | $9.48 | $9.37 | $9.42 | $9.42 | 7,405,260 |
| 2025-03-11 | $9.35 | $9.38 | $9.26 | $9.38 | $9.38 | 5,575,110 |
| 2025-03-10 | $9.39 | $9.45 | $9.35 | $9.39 | $9.39 | 5,050,100 |
| 2025-03-07 | $9.53 | $9.56 | $9.35 | $9.38 | $9.38 | 9,609,940 |
| 2025-03-06 | $9.19 | $9.48 | $9.18 | $9.39 | $9.39 | 10,246,280 |
| 2025-03-05 | $9.24 | $9.26 | $9.08 | $9.16 | $9.16 | 7,170,560 |
| 2025-03-04 | $9.21 | $9.28 | $9.18 | $9.26 | $9.26 | 5,024,320 |
| 2025-03-03 | $9.36 | $9.40 | $9.20 | $9.24 | $9.24 | 9,508,080 |
| 2025-02-28 | $9.40 | $9.49 | $9.26 | $9.29 | $9.29 | 13,086,060 |
| 2025-02-27 | $9.33 | $9.41 | $9.16 | $9.30 | $9.30 | 9,648,580 |
| 2025-02-26 | $9.14 | $9.33 | $9.14 | $9.32 | $9.32 | 9,618,720 |
| 2025-02-25 | $9.21 | $9.23 | $9.11 | $9.14 | $9.14 | 7,521,040 |
| 2025-02-24 | $9.14 | $9.33 | $9.12 | $9.27 | $9.27 | 10,082,800 |
| 2025-02-20 | $9.15 | $9.17 | $9.07 | $9.09 | $9.09 | 4,777,260 |
| 2025-02-19 | $9.03 | $9.18 | $9.03 | $9.16 | $9.16 | 5,593,390 |
| 2025-02-18 | $9.26 | $9.28 | $8.99 | $9.02 | $9.02 | 9,298,890 |
| 2025-02-17 | $9.41 | $9.41 | $9.26 | $9.30 | $9.30 | 7,928,090 |
| 2025-02-14 | $9.27 | $9.42 | $9.22 | $9.37 | $9.37 | 11,400,000 |
| 2025-02-13 | $9.34 | $9.48 | $9.26 | $9.26 | $9.26 | 13,641,020 |
| 2025-02-12 | $9.08 | $9.20 | $9.06 | $9.18 | $9.18 | 9,951,920 |
| 2025-02-11 | $9.03 | $9.04 | $8.97 | $9.02 | $9.02 | 4,354,740 |
| 2025-02-10 | $9.03 | $9.05 | $8.97 | $9.05 | $9.05 | 6,071,810 |
| 2025-02-07 | $8.90 | $9.05 | $8.86 | $9.00 | $9.00 | 8,868,360 |
| 2025-02-06 | $8.74 | $8.88 | $8.69 | $8.88 | $8.88 | 7,271,060 |
| 2025-02-05 | $8.79 | $8.79 | $8.69 | $8.73 | $8.73 | 4,053,070 |
| 2025-01-27 | $8.72 | $8.82 | $8.68 | $8.71 | $8.71 | 5,891,550 |
| 2025-01-24 | $8.66 | $8.70 | $8.57 | $8.70 | $8.70 | 4,859,780 |
| 2025-01-23 | $8.66 | $8.79 | $8.66 | $8.66 | $8.66 | 4,850,140 |
| 2025-01-22 | $8.71 | $8.72 | $8.59 | $8.63 | $8.63 | 3,433,380 |
| 2025-01-21 | $8.77 | $8.77 | $8.63 | $8.69 | $8.69 | 3,658,200 |
| 2025-01-20 | $8.72 | $8.79 | $8.68 | $8.74 | $8.74 | 4,322,520 |
| 2025-01-17 | $8.66 | $8.69 | $8.58 | $8.67 | $8.67 | 4,405,890 |
| 2025-01-16 | $8.65 | $8.75 | $8.58 | $8.69 | $8.69 | 6,748,960 |
| 2025-01-15 | $8.65 | $8.65 | $8.56 | $8.60 | $8.60 | 3,863,160 |
| 2025-01-14 | $8.47 | $8.67 | $8.46 | $8.64 | $8.64 | 6,250,260 |
| 2025-01-13 | $8.45 | $8.49 | $8.35 | $8.45 | $8.45 | 4,292,700 |
| 2025-01-09 | $8.67 | $8.76 | $8.65 | $8.68 | $8.68 | 3,907,130 |
| 2025-01-08 | $8.78 | $8.82 | $8.55 | $8.73 | $8.73 | 5,212,400 |
| 2025-01-07 | $8.73 | $8.80 | $8.65 | $8.80 | $8.80 | 3,977,650 |
| 2025-01-06 | $8.65 | $8.80 | $8.43 | $8.75 | $8.75 | 6,438,690 |
| 2025-01-03 | $8.86 | $8.94 | $8.60 | $8.64 | $8.64 | 7,167,180 |
| 2025-01-02 | $9.07 | $9.17 | $8.78 | $8.86 | $8.86 | 8,101,660 |
| 2024-12-31 | $9.21 | $9.25 | $9.04 | $9.06 | $9.06 | 6,094,140 |
| 2024-12-30 | $9.23 | $9.32 | $9.15 | $9.23 | $9.23 | 5,361,380 |
| 2024-12-27 | $9.17 | $9.27 | $9.12 | $9.24 | $9.24 | 6,410,990 |
| 2024-12-26 | $9.10 | $9.17 | $9.08 | $9.11 | $9.11 | 5,166,700 |
| 2024-12-25 | $9.18 | $9.19 | $9.01 | $9.08 | $9.08 | 6,596,790 |
| 2024-12-24 | $9.10 | $9.25 | $9.09 | $9.19 | $9.19 | 5,721,900 |
| 2024-12-23 | $9.31 | $9.32 | $9.01 | $9.03 | $9.03 | 9,784,670 |
| 2024-12-20 | $9.35 | $9.44 | $9.28 | $9.30 | $9.30 | 8,461,040 |
| 2024-12-19 | $9.31 | $9.40 | $9.24 | $9.35 | $9.35 | 7,465,740 |
| 2024-12-18 | $9.42 | $9.51 | $9.32 | $9.38 | $9.38 | 6,860,930 |
| 2024-12-17 | $9.70 | $9.76 | $9.31 | $9.34 | $9.34 | 12,370,610 |
| 2024-12-16 | $9.81 | $9.88 | $9.67 | $9.73 | $9.73 | 10,153,120 |
| 2024-12-13 | $10.05 | $10.06 | $9.79 | $9.81 | $9.81 | 14,513,760 |
| 2024-12-12 | $10.03 | $10.14 | $9.93 | $10.14 | $10.14 | 17,661,200 |
| 2024-12-11 | $9.81 | $10.09 | $9.81 | $9.96 | $9.96 | 14,047,450 |
| 2024-12-10 | $10.18 | $10.24 | $9.80 | $9.81 | $9.81 | 17,010,290 |
| 2024-12-09 | $9.98 | $10.05 | $9.82 | $9.90 | $9.90 | 17,415,910 |
| 2024-12-06 | $9.85 | $10.09 | $9.77 | $10.01 | $10.01 | 26,802,850 |
| 2024-12-05 | $9.54 | $9.66 | $9.50 | $9.63 | $9.63 | 7,869,970 |
| 2024-12-04 | $9.74 | $9.74 | $9.49 | $9.52 | $9.52 | 11,366,310 |
| 2024-12-03 | $9.85 | $9.86 | $9.67 | $9.77 | $9.77 | 10,579,410 |
| 2024-12-02 | $9.90 | $9.90 | $9.78 | $9.82 | $9.82 | 13,836,670 |
| 2024-11-29 | $9.73 | $9.86 | $9.61 | $9.83 | $9.83 | 13,936,360 |
| 2024-11-28 | $9.66 | $9.83 | $9.62 | $9.72 | $9.72 | 16,976,510 |
| 2024-11-27 | $9.50 | $9.62 | $9.25 | $9.61 | $9.61 | 10,935,020 |
| 2024-11-26 | $9.60 | $9.80 | $9.47 | $9.52 | $9.52 | 8,953,530 |
| 2024-11-25 | $9.40 | $9.68 | $9.31 | $9.60 | $9.60 | 11,609,000 |
| 2024-11-22 | $9.70 | $9.80 | $9.40 | $9.41 | $9.41 | 12,894,770 |
| 2024-11-21 | $9.76 | $9.81 | $9.60 | $9.69 | $9.69 | 12,545,340 |
| 2024-11-20 | $9.52 | $9.83 | $9.48 | $9.80 | $9.80 | 15,459,470 |
| 2024-11-19 | $9.44 | $9.68 | $9.34 | $9.60 | $9.60 | 15,192,410 |
| 2024-11-18 | $9.53 | $9.56 | $9.26 | $9.34 | $9.34 | 12,966,420 |
| 2024-11-15 | $9.55 | $9.71 | $9.29 | $9.30 | $9.30 | 11,294,530 |
| 2024-11-14 | $9.84 | $9.87 | $9.51 | $9.55 | $9.55 | 11,271,820 |
| 2024-11-13 | $9.78 | $9.96 | $9.66 | $9.83 | $9.83 | 13,509,760 |
| 2024-11-12 | $10.00 | $10.20 | $9.75 | $9.80 | $9.80 | 20,802,330 |
| 2024-11-11 | $9.87 | $9.94 | $9.76 | $9.93 | $9.93 | 15,644,920 |
| 2024-11-08 | $10.02 | $10.16 | $9.79 | $9.85 | $9.85 | 26,908,650 |
| 2024-11-07 | $9.79 | $10.03 | $9.67 | $10.00 | $10.00 | 33,099,390 |
| 2024-11-06 | $9.49 | $10.21 | $9.44 | $9.88 | $9.88 | 55,463,140 |
| 2024-11-05 | $9.14 | $9.28 | $9.10 | $9.28 | $9.28 | 13,701,920 |
| 2024-11-04 | $9.00 | $9.16 | $8.95 | $9.15 | $9.15 | 8,889,460 |
| 2024-11-01 | $9.38 | $9.41 | $8.96 | $8.98 | $8.98 | 17,003,520 |
| 2024-10-31 | $9.22 | $9.61 | $9.22 | $9.38 | $9.38 | 15,618,170 |
| 2024-10-30 | $9.10 | $9.27 | $9.08 | $9.21 | $9.21 | 10,229,160 |
| 2024-10-29 | $9.48 | $9.52 | $9.17 | $9.19 | $9.19 | 12,848,540 |
| 2024-10-28 | $9.35 | $9.51 | $9.35 | $9.48 | $9.48 | 12,499,230 |
| 2024-10-25 | $9.25 | $9.40 | $9.25 | $9.37 | $9.37 | 10,917,080 |
| 2024-10-24 | $9.36 | $9.36 | $9.18 | $9.22 | $9.22 | 10,456,980 |
| 2024-10-23 | $9.48 | $9.50 | $9.32 | $9.36 | $9.36 | 22,511,820 |
| 2024-10-22 | $9.21 | $9.59 | $9.11 | $9.57 | $9.57 | 31,337,640 |
| 2024-10-21 | $9.13 | $9.26 | $9.08 | $9.17 | $9.17 | 19,958,090 |
| 2024-10-18 | $8.96 | $9.20 | $8.80 | $9.08 | $9.08 | 21,512,060 |
| 2024-10-17 | $9.06 | $9.29 | $8.94 | $9.02 | $9.02 | 18,850,620 |
| 2024-10-16 | $8.77 | $9.18 | $8.74 | $8.99 | $8.99 | 9,753,440 |
| 2024-10-15 | $9.01 | $9.08 | $8.83 | $8.84 | $8.84 | 9,970,240 |
| 2024-10-14 | $8.80 | $9.03 | $8.77 | $9.03 | $9.03 | 10,156,520 |
| 2024-10-11 | $9.08 | $9.09 | $8.68 | $8.76 | $8.76 | 11,892,350 |
| 2024-10-10 | $8.93 | $9.39 | $8.82 | $9.11 | $9.11 | 19,558,650 |
| 2024-10-09 | $9.40 | $9.45 | $8.87 | $8.89 | $8.89 | 24,323,280 |
| 2024-10-08 | $10.25 | $10.25 | $9.18 | $9.72 | $9.72 | 36,153,420 |
| 2024-09-30 | $8.97 | $9.41 | $8.73 | $9.34 | $9.34 | 28,336,420 |
| 2024-09-27 | $8.53 | $8.65 | $8.39 | $8.63 | $8.63 | 12,060,920 |
| 2024-09-26 | $8.05 | $8.34 | $8.02 | $8.34 | $8.34 | 10,286,770 |
| 2024-09-25 | $7.97 | $8.23 | $7.97 | $8.07 | $8.07 | 12,088,260 |
| 2024-09-24 | $7.71 | $7.95 | $7.69 | $7.94 | $7.94 | 8,492,200 |
| 2024-09-23 | $7.68 | $7.71 | $7.62 | $7.67 | $7.67 | 2,832,850 |
| 2024-09-20 | $7.71 | $7.72 | $7.64 | $7.68 | $7.68 | 3,164,840 |
| 2024-09-19 | $7.56 | $7.75 | $7.55 | $7.70 | $7.70 | 5,559,160 |
| 2024-09-18 | $7.57 | $7.58 | $7.38 | $7.53 | $7.53 | 3,996,600 |
| 2024-09-13 | $7.67 | $7.71 | $7.55 | $7.55 | $7.55 | 4,293,300 |
| 2024-09-12 | $7.67 | $7.78 | $7.66 | $7.67 | $7.67 | 3,401,880 |
| 2024-09-11 | $7.73 | $7.77 | $7.64 | $7.66 | $7.66 | 4,065,140 |
| 2024-09-10 | $7.78 | $7.82 | $7.64 | $7.79 | $7.79 | 4,978,500 |
| 2024-09-09 | $7.87 | $7.88 | $7.71 | $7.79 | $7.79 | 7,360,890 |
| 2024-09-06 | $7.89 | $8.30 | $7.87 | $7.95 | $7.95 | 10,443,870 |
| 2024-09-05 | $7.84 | $7.94 | $7.84 | $7.92 | $7.92 | 3,840,380 |
| 2024-09-04 | $7.87 | $7.94 | $7.83 | $7.84 | $7.84 | 3,791,840 |
| 2024-09-03 | $7.90 | $7.99 | $7.89 | $7.93 | $7.93 | 3,508,460 |
| 2024-09-02 | $8.05 | $8.10 | $7.91 | $7.91 | $7.91 | 5,544,910 |
| 2024-08-30 | $7.96 | $8.19 | $7.91 | $8.06 | $8.06 | 8,361,500 |
| 2024-08-29 | $7.96 | $8.03 | $7.84 | $7.96 | $7.96 | 6,142,890 |
| 2024-08-28 | $7.92 | $8.05 | $7.88 | $7.94 | $7.94 | 6,383,900 |
| 2024-08-27 | $7.90 | $8.06 | $7.84 | $8.01 | $8.01 | 9,119,680 |
| 2024-08-26 | $7.75 | $7.98 | $7.75 | $7.93 | $7.93 | 6,735,970 |
| 2024-08-23 | $7.66 | $7.76 | $7.63 | $7.72 | $7.72 | 4,777,020 |
| 2024-08-22 | $7.86 | $7.89 | $7.67 | $7.70 | $7.70 | 6,268,250 |
| 2024-08-21 | $7.94 | $7.97 | $7.85 | $7.86 | $7.86 | 3,930,960 |
| 2024-08-20 | $8.24 | $8.24 | $7.85 | $7.94 | $7.94 | 9,736,800 |
| 2024-08-19 | $8.18 | $8.30 | $8.15 | $8.22 | $8.22 | 5,548,880 |
| 2024-08-16 | $8.57 | $8.60 | $8.17 | $8.19 | $8.19 | 12,948,040 |
| 2024-08-15 | $8.45 | $8.73 | $8.36 | $8.56 | $8.56 | 10,144,940 |
| 2024-08-14 | $8.58 | $8.79 | $8.49 | $8.51 | $8.51 | 10,857,060 |
| 2024-08-13 | $8.39 | $8.52 | $8.36 | $8.50 | $8.50 | 6,038,280 |
| 2024-08-12 | $8.56 | $8.59 | $8.36 | $8.40 | $8.40 | 8,844,710 |
| 2024-08-09 | $8.59 | $8.77 | $8.58 | $8.58 | $8.58 | 8,536,770 |
| 2024-08-08 | $8.65 | $8.70 | $8.47 | $8.58 | $8.58 | 8,003,920 |
| 2024-08-07 | $8.61 | $8.78 | $8.52 | $8.63 | $8.63 | 10,155,700 |
| 2024-08-06 | $8.70 | $8.70 | $8.44 | $8.59 | $8.59 | 11,572,490 |
| 2024-08-05 | $8.68 | $8.84 | $8.54 | $8.56 | $8.56 | 17,261,700 |
| 2024-08-02 | $8.50 | $8.87 | $8.43 | $8.71 | $8.71 | 19,968,500 |
| 2024-08-01 | $8.66 | $8.70 | $8.53 | $8.57 | $8.57 | 13,696,470 |
| 2024-07-31 | $8.22 | $8.57 | $8.20 | $8.52 | $8.52 | 15,849,510 |
| 2024-07-30 | $8.08 | $8.32 | $8.05 | $8.19 | $8.19 | 10,444,650 |
| 2024-07-29 | $8.13 | $8.15 | $7.99 | $8.08 | $8.08 | 8,548,280 |
| 2024-07-26 | $7.93 | $8.11 | $7.90 | $8.10 | $8.10 | 6,130,110 |
| 2024-07-25 | $7.85 | $8.01 | $7.82 | $7.93 | $7.93 | 5,280,000 |
| 2024-07-24 | $7.88 | $7.99 | $7.86 | $7.86 | $7.86 | 5,618,440 |
| 2024-07-23 | $8.10 | $8.20 | $7.93 | $7.94 | $7.94 | 7,572,040 |
| 2024-07-22 | $8.15 | $8.18 | $8.06 | $8.09 | $8.09 | 7,484,320 |
| 2024-07-19 | $8.26 | $8.37 | $8.14 | $8.18 | $8.18 | 9,040,900 |
| 2024-07-18 | $8.27 | $8.34 | $8.15 | $8.30 | $8.30 | 7,510,720 |
| 2024-07-17 | $8.50 | $8.54 | $8.29 | $8.29 | $8.29 | 5,606,040 |
| 2024-07-16 | $8.53 | $8.53 | $8.39 | $8.47 | $8.47 | 6,456,540 |
| 2024-07-15 | $8.70 | $8.70 | $8.48 | $8.55 | $8.55 | 6,430,320 |
| 2024-07-12 | $8.72 | $8.86 | $8.66 | $8.71 | $8.71 | 8,679,640 |
| 2024-07-11 | $8.58 | $8.74 | $8.53 | $8.73 | $8.73 | 10,441,790 |
| 2024-07-10 | $8.49 | $8.64 | $8.43 | $8.46 | $8.46 | 7,722,130 |
| 2024-07-09 | $8.36 | $8.55 | $8.16 | $8.52 | $8.52 | 11,064,310 |
| 2024-07-08 | $8.59 | $8.59 | $8.33 | $8.36 | $8.36 | 8,542,340 |
| 2024-07-05 | $8.59 | $8.64 | $8.42 | $8.62 | $8.62 | 8,069,960 |
| 2024-07-04 | $9.16 | $9.16 | $8.86 | $8.89 | $8.89 | 8,574,750 |
| 2024-07-03 | $9.18 | $9.20 | $9.03 | $9.05 | $9.05 | 6,266,950 |
| 2024-07-02 | $9.33 | $9.34 | $9.12 | $9.15 | $9.15 | 11,126,900 |
| 2024-07-01 | $9.20 | $9.38 | $9.17 | $9.32 | $9.32 | 8,826,370 |
| 2024-06-28 | $9.04 | $9.37 | $9.04 | $9.19 | $9.19 | 12,065,410 |
| 2024-06-27 | $9.14 | $9.17 | $9.01 | $9.03 | $9.03 | 9,443,300 |
| 2024-06-26 | $8.90 | $9.19 | $8.78 | $9.14 | $9.14 | 12,902,460 |
| 2024-06-25 | $8.91 | $9.06 | $8.84 | $8.94 | $8.94 | 10,706,290 |
| 2024-06-24 | $9.25 | $9.38 | $8.88 | $8.90 | $8.90 | 17,882,840 |
| 2024-06-21 | $9.19 | $9.47 | $9.13 | $9.39 | $9.39 | 17,083,390 |
| 2024-06-20 | $9.72 | $9.75 | $9.13 | $9.13 | $9.13 | 25,859,520 |
| 2024-06-19 | $9.43 | $9.83 | $9.43 | $9.71 | $9.71 | 31,031,510 |
| 2024-06-18 | $9.29 | $9.44 | $9.26 | $9.41 | $9.41 | 13,607,170 |
| 2024-06-17 | $9.43 | $9.46 | $9.26 | $9.29 | $9.29 | 11,834,040 |
| 2024-06-14 | $9.28 | $9.44 | $9.24 | $9.44 | $9.44 | 7,452,700 |
| 2024-06-13 | $9.46 | $9.49 | $9.24 | $9.33 | $9.33 | 10,232,840 |
| 2024-06-12 | $9.46 | $9.51 | $9.38 | $9.47 | $9.47 | 9,876,850 |
| 2024-06-11 | $9.40 | $9.49 | $9.25 | $9.44 | $9.44 | 10,537,440 |
| 2024-06-07 | $9.50 | $9.60 | $9.36 | $9.46 | $9.46 | 12,445,920 |
| 2024-06-06 | $9.83 | $9.91 | $9.36 | $9.41 | $9.41 | 19,725,230 |
| 2024-06-05 | $10.21 | $10.21 | $9.86 | $9.88 | $9.88 | 22,956,490 |
| 2024-06-04 | $9.82 | $10.33 | $9.78 | $10.32 | $10.32 | 29,404,530 |
| 2024-06-03 | $9.81 | $9.88 | $9.72 | $9.82 | $9.82 | 11,730,580 |
| 2024-05-31 | $9.72 | $9.83 | $9.72 | $9.81 | $9.81 | 8,849,210 |
| 2024-05-30 | $9.99 | $9.99 | $9.71 | $9.77 | $9.77 | 12,638,290 |
| 2024-05-29 | $9.90 | $10.04 | $9.86 | $9.95 | $9.95 | 10,441,440 |
| 2024-05-28 | $10.08 | $10.08 | $9.87 | $9.91 | $9.91 | 10,634,270 |
| 2024-05-27 | $10.00 | $10.13 | $9.86 | $10.12 | $10.12 | 12,471,110 |
| 2024-05-24 | $10.15 | $10.16 | $9.97 | $10.00 | $10.00 | 15,273,230 |
| 2024-05-23 | $10.50 | $10.57 | $10.12 | $10.20 | $10.20 | 19,220,350 |
| 2024-05-22 | $10.43 | $10.54 | $10.27 | $10.44 | $10.44 | 21,796,790 |
| 2024-05-21 | $10.71 | $10.76 | $10.36 | $10.46 | $10.46 | 25,643,500 |
| 2024-05-20 | $11.00 | $11.02 | $10.73 | $10.81 | $10.81 | 20,636,970 |
| 2024-05-17 | $10.83 | $10.99 | $10.66 | $10.95 | $10.95 | 28,188,090 |
| 2024-05-16 | $10.81 | $11.04 | $10.59 | $10.67 | $10.67 | 25,463,460 |
| 2024-05-15 | $10.89 | $11.04 | $10.74 | $10.75 | $10.75 | 19,631,030 |
| 2024-05-14 | $11.19 | $11.19 | $10.84 | $10.97 | $10.97 | 23,391,730 |
| 2024-05-13 | $10.87 | $11.20 | $10.56 | $11.20 | $11.20 | 31,718,200 |
| 2024-05-10 | $11.11 | $11.23 | $10.83 | $10.96 | $10.96 | 20,467,800 |
| 2024-05-09 | $10.76 | $11.33 | $10.63 | $11.19 | $11.19 | 36,359,000 |
| 2024-05-08 | $11.10 | $11.10 | $10.58 | $10.80 | $10.80 | 27,726,520 |
| 2024-05-07 | $10.95 | $11.14 | $10.78 | $11.14 | $11.14 | 37,509,300 |
| 2024-05-06 | $11.00 | $11.24 | $10.71 | $10.88 | $10.88 | 35,921,230 |
| 2024-04-30 | $11.65 | $11.71 | $10.80 | $10.85 | $10.85 | 53,308,720 |
| 2024-04-29 | $11.51 | $12.10 | $11.50 | $11.83 | $11.83 | 70,210,770 |
| 2024-04-26 | $11.10 | $12.36 | $11.03 | $11.72 | $11.72 | 90,752,080 |
| 2024-04-25 | $11.31 | $11.58 | $11.10 | $11.24 | $11.24 | 40,681,130 |
| 2024-04-24 | $10.81 | $11.66 | $10.81 | $11.41 | $11.41 | 61,324,170 |
| 2024-04-23 | $11.05 | $11.46 | $10.80 | $11.13 | $11.13 | 51,347,330 |
| 2024-04-22 | $11.51 | $11.70 | $10.85 | $11.24 | $11.24 | 54,571,970 |
| 2024-04-19 | $10.79 | $12.50 | $10.60 | $12.06 | $12.06 | 104,016,550 |
| 2024-04-18 | $11.03 | $11.56 | $10.90 | $11.56 | $11.56 | 92,033,180 |
| 2024-04-17 | $9.67 | $10.51 | $9.67 | $10.51 | $10.51 | 43,738,360 |
| 2024-04-16 | $9.51 | $9.84 | $9.21 | $9.55 | $9.55 | 26,242,080 |
| 2024-04-15 | $9.54 | $9.67 | $9.18 | $9.56 | $9.56 | 16,159,890 |
| 2024-04-12 | $9.70 | $9.76 | $9.52 | $9.55 | $9.55 | 10,556,000 |
| 2024-04-11 | $9.61 | $9.79 | $9.52 | $9.70 | $9.70 | 13,148,310 |
| 2024-04-10 | $9.87 | $10.05 | $9.59 | $9.74 | $9.74 | 18,915,990 |
| 2024-04-09 | $9.82 | $10.08 | $9.70 | $9.79 | $9.79 | 16,341,450 |
| 2024-04-08 | $9.88 | $9.88 | $9.59 | $9.69 | $9.69 | 13,814,790 |
| 2024-04-03 | $9.90 | $9.97 | $9.68 | $9.76 | $9.76 | 18,778,980 |
| 2024-04-02 | $10.08 | $10.24 | $9.95 | $10.00 | $10.00 | 26,479,470 |
| 2024-04-01 | $10.01 | $10.33 | $9.88 | $10.15 | $10.15 | 38,523,820 |
| 2024-03-29 | $9.98 | $10.52 | $9.68 | $10.06 | $10.06 | 55,039,340 |
| 2024-03-28 | $9.19 | $9.91 | $9.14 | $9.91 | $9.91 | 33,182,250 |
| 2024-03-27 | $9.44 | $9.50 | $8.96 | $9.01 | $9.01 | 25,241,070 |
| 2024-03-26 | $9.60 | $9.90 | $9.32 | $9.57 | $9.57 | 35,221,710 |
| 2024-03-25 | $9.59 | $10.20 | $9.59 | $9.77 | $9.77 | 46,877,040 |
| 2024-03-22 | $10.93 | $10.93 | $9.61 | $9.66 | $9.66 | 71,244,270 |
| 2024-03-21 | $10.43 | $10.43 | $10.01 | $10.43 | $10.43 | 24,933,870 |
| 2024-03-20 | $8.64 | $9.48 | $8.63 | $9.48 | $9.48 | 33,656,420 |
| 2024-03-19 | $8.68 | $8.74 | $8.61 | $8.62 | $8.62 | 3,871,370 |
| 2024-03-18 | $8.65 | $8.67 | $8.57 | $8.66 | $8.66 | 4,014,790 |
| 2024-03-15 | $8.54 | $8.58 | $8.46 | $8.58 | $8.58 | 3,381,870 |
| 2024-03-14 | $8.55 | $8.57 | $8.44 | $8.52 | $8.52 | 3,498,860 |
| 2024-03-13 | $8.55 | $8.61 | $8.45 | $8.53 | $8.53 | 3,582,610 |
| 2024-03-12 | $8.53 | $8.56 | $8.41 | $8.55 | $8.55 | 4,117,770 |
| 2024-03-11 | $8.38 | $8.53 | $8.36 | $8.53 | $8.53 | 4,609,920 |
| 2024-03-08 | $8.29 | $8.37 | $8.24 | $8.35 | $8.35 | 2,961,560 |
| 2024-03-07 | $8.30 | $8.42 | $8.28 | $8.29 | $8.29 | 4,459,850 |
| 2024-03-06 | $8.25 | $8.34 | $8.22 | $8.28 | $8.28 | 3,647,200 |
| 2024-03-05 | $8.32 | $8.35 | $8.26 | $8.27 | $8.27 | 3,666,310 |
| 2024-03-04 | $8.43 | $8.44 | $8.24 | $8.36 | $8.36 | 6,217,760 |
| 2024-03-01 | $8.40 | $8.46 | $8.36 | $8.43 | $8.43 | 4,947,410 |
| 2024-02-29 | $8.31 | $8.46 | $8.26 | $8.46 | $8.46 | 6,913,830 |
| 2024-02-28 | $8.61 | $8.68 | $8.33 | $8.34 | $8.34 | 11,235,880 |
| 2024-02-27 | $8.50 | $8.60 | $8.44 | $8.60 | $8.60 | 5,850,590 |
| 2024-02-26 | $8.47 | $8.61 | $8.47 | $8.50 | $8.50 | 6,079,120 |
| 2024-02-23 | $8.36 | $8.54 | $8.32 | $8.51 | $8.51 | 6,956,760 |
| 2024-02-22 | $8.25 | $8.38 | $8.25 | $8.35 | $8.35 | 5,300,770 |
| 2024-02-21 | $8.20 | $8.45 | $8.18 | $8.28 | $8.28 | 6,866,130 |
| 2024-02-20 | $8.29 | $8.42 | $8.12 | $8.31 | $8.31 | 4,278,490 |
| 2024-02-19 | $8.16 | $8.37 | $8.08 | $8.29 | $8.29 | 7,184,280 |
| 2024-02-08 | $7.57 | $8.13 | $7.57 | $8.08 | $8.08 | 9,746,520 |
| 2024-02-07 | $7.59 | $7.72 | $7.38 | $7.50 | $7.50 | 7,361,810 |
| 2024-02-06 | $7.15 | $7.68 | $6.97 | $7.54 | $7.54 | 8,229,120 |
| 2024-02-05 | $7.71 | $7.77 | $7.08 | $7.23 | $7.23 | 9,295,890 |
| 2024-02-02 | $8.08 | $8.20 | $7.66 | $7.84 | $7.84 | 7,649,160 |
| 2024-02-01 | $8.11 | $8.19 | $7.95 | $8.07 | $8.07 | 6,681,750 |
| 2024-01-31 | $8.38 | $8.47 | $8.12 | $8.18 | $8.18 | 5,706,390 |
| 2024-01-30 | $8.64 | $8.69 | $8.41 | $8.41 | $8.41 | 5,254,770 |
| 2024-01-29 | $8.84 | $8.90 | $8.61 | $8.63 | $8.63 | 5,758,660 |
| 2024-01-26 | $8.73 | $8.86 | $8.69 | $8.76 | $8.76 | 6,379,040 |
| 2024-01-25 | $8.28 | $8.73 | $8.26 | $8.70 | $8.70 | 8,597,900 |
| 2024-01-24 | $8.09 | $8.30 | $7.93 | $8.26 | $8.26 | 5,658,160 |
| 2024-01-23 | $7.90 | $8.06 | $7.74 | $8.03 | $8.03 | 5,068,300 |
| 2024-01-22 | $8.39 | $8.39 | $7.81 | $7.90 | $7.90 | 8,528,190 |
| 2024-01-19 | $8.52 | $8.56 | $8.35 | $8.39 | $8.39 | 4,594,200 |
| 2024-01-18 | $8.73 | $8.73 | $8.29 | $8.53 | $8.53 | 8,092,340 |
| 2024-01-17 | $8.84 | $8.87 | $8.71 | $8.75 | $8.75 | 3,461,280 |
| 2024-01-16 | $8.92 | $8.96 | $8.76 | $8.86 | $8.86 | 4,969,640 |
| 2024-01-15 | $9.02 | $9.02 | $8.81 | $8.96 | $8.96 | 4,201,040 |
| 2024-01-12 | $8.87 | $9.09 | $8.87 | $8.99 | $8.99 | 5,036,220 |
| 2024-01-11 | $8.77 | $8.91 | $8.76 | $8.88 | $8.88 | 3,796,880 |
| 2024-01-10 | $8.81 | $8.87 | $8.76 | $8.78 | $8.78 | 3,193,900 |
| 2024-01-09 | $8.82 | $8.93 | $8.79 | $8.85 | $8.85 | 3,367,050 |
| 2024-01-08 | $8.92 | $9.07 | $8.85 | $8.85 | $8.85 | 4,503,220 |
| 2024-01-05 | $8.96 | $9.09 | $8.90 | $8.97 | $8.97 | 4,430,220 |
| 2024-01-04 | $9.00 | $9.00 | $8.94 | $8.98 | $8.98 | 3,659,570 |
| 2024-01-03 | $8.98 | $8.99 | $8.90 | $8.97 | $8.97 | 3,606,720 |
| 2024-01-02 | $8.93 | $9.02 | $8.88 | $8.95 | $8.95 | 4,322,640 |
| 2024-01-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-12-29 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 4,365,200 |
| 2023-12-28 | $8.64 | $8.80 | $8.54 | $8.77 | $8.77 | 4,230,860 |
| 2023-12-27 | $8.58 | $8.69 | $8.50 | $8.61 | $8.61 | 3,328,630 |
| 2023-12-26 | $8.63 | $8.66 | $8.55 | $8.60 | $8.60 | 2,318,040 |
| 2023-12-25 | $8.72 | $8.76 | $8.59 | $8.63 | $8.63 | 3,227,600 |
| 2023-12-22 | $8.88 | $8.88 | $8.71 | $8.73 | $8.73 | 3,314,350 |
| 2023-12-21 | $8.81 | $8.89 | $8.67 | $8.86 | $8.86 | 3,439,970 |
| 2023-12-20 | $8.90 | $8.98 | $8.82 | $8.84 | $8.84 | 2,811,180 |
| 2023-12-19 | $8.94 | $9.00 | $8.85 | $8.90 | $8.90 | 3,166,720 |
| 2023-12-18 | $9.04 | $9.16 | $8.94 | $8.96 | $8.96 | 4,121,020 |
| 2023-12-14 | $9.03 | $9.19 | $9.01 | $9.13 | $9.13 | 5,496,440 |
| 2023-12-13 | $9.07 | $9.15 | $9.02 | $9.03 | $9.03 | 4,135,280 |
| 2023-12-12 | $9.03 | $9.11 | $8.98 | $9.11 | $9.11 | 4,485,810 |
| 2023-12-11 | $8.79 | $9.04 | $8.71 | $9.02 | $9.02 | 5,504,850 |
| 2023-12-08 | $9.04 | $9.06 | $8.85 | $8.85 | $8.85 | 8,108,040 |
| 2023-12-07 | $9.10 | $9.16 | $9.01 | $9.03 | $9.03 | 5,748,190 |
| 2023-12-06 | $9.14 | $9.19 | $9.06 | $9.14 | $9.14 | 4,288,170 |
| 2023-12-05 | $9.26 | $9.29 | $9.12 | $9.12 | $9.12 | 4,753,380 |
| 2023-12-04 | $9.23 | $9.33 | $9.19 | $9.28 | $9.28 | 5,563,780 |
| 2023-12-01 | $9.09 | $9.29 | $9.09 | $9.26 | $9.26 | 7,592,280 |
| 2023-11-30 | $9.17 | $9.21 | $9.02 | $9.10 | $9.10 | 5,915,320 |
| 2023-11-29 | $9.29 | $9.33 | $9.17 | $9.19 | $9.19 | 5,417,490 |
| 2023-11-28 | $9.18 | $9.38 | $9.14 | $9.33 | $9.33 | 8,357,190 |
| 2023-11-27 | $9.20 | $9.25 | $9.14 | $9.15 | $9.15 | 6,851,040 |
| 2023-11-24 | $9.35 | $9.38 | $9.16 | $9.20 | $9.20 | 6,590,390 |
| 2023-11-23 | $9.23 | $9.38 | $9.17 | $9.35 | $9.35 | 9,224,920 |
| 2023-11-22 | $9.31 | $9.47 | $9.25 | $9.28 | $9.28 | 14,785,290 |
| 2023-11-21 | $9.23 | $9.36 | $9.20 | $9.33 | $9.33 | 13,941,730 |
| 2023-11-20 | $9.25 | $9.26 | $9.15 | $9.24 | $9.24 | 7,722,180 |
| 2023-11-17 | $9.20 | $9.26 | $9.14 | $9.24 | $9.24 | 7,195,330 |
| 2023-11-16 | $9.30 | $9.30 | $9.21 | $9.25 | $9.25 | 7,883,420 |
| 2023-11-15 | $9.40 | $9.41 | $9.26 | $9.32 | $9.32 | 9,572,270 |
| 2023-11-14 | $9.41 | $9.45 | $9.25 | $9.30 | $9.30 | 13,472,190 |
| 2023-11-13 | $9.17 | $9.59 | $9.17 | $9.41 | $9.41 | 23,480,450 |
| 2023-11-10 | $9.29 | $9.49 | $9.12 | $9.22 | $9.22 | 20,670,820 |
| 2023-11-09 | $9.48 | $9.87 | $9.38 | $9.40 | $9.40 | 37,175,880 |
| 2023-11-08 | $8.79 | $9.67 | $8.75 | $9.67 | $9.67 | 30,395,700 |
| 2023-11-07 | $8.78 | $8.82 | $8.70 | $8.79 | $8.79 | 4,752,570 |
| 2023-11-06 | $8.66 | $8.79 | $8.65 | $8.79 | $8.79 | 7,452,810 |
| 2023-11-03 | $8.56 | $8.67 | $8.55 | $8.63 | $8.63 | 4,378,960 |
| 2023-11-02 | $8.62 | $8.70 | $8.56 | $8.56 | $8.56 | 5,005,070 |
| 2023-11-01 | $8.68 | $8.70 | $8.64 | $8.66 | $8.66 | 4,674,080 |
| 2023-10-31 | $8.67 | $8.70 | $8.62 | $8.66 | $8.66 | 5,474,290 |
| 2023-10-30 | $8.62 | $8.70 | $8.51 | $8.70 | $8.70 | 10,945,000 |
| 2023-10-27 | $8.68 | $8.69 | $8.54 | $8.65 | $8.65 | 11,775,400 |
| 2023-10-26 | $8.76 | $8.83 | $8.54 | $8.66 | $8.66 | 12,010,150 |
| 2023-10-25 | $9.07 | $9.25 | $8.90 | $8.96 | $8.96 | 14,046,840 |
| 2023-10-24 | $8.46 | $8.65 | $8.44 | $8.60 | $8.60 | 4,197,770 |
| 2023-10-23 | $8.50 | $8.60 | $8.38 | $8.43 | $8.43 | 2,710,080 |
| 2023-10-20 | $8.59 | $8.68 | $8.55 | $8.57 | $8.57 | 2,812,580 |
| 2023-10-19 | $8.57 | $8.71 | $8.56 | $8.60 | $8.60 | 4,045,160 |
| 2023-10-18 | $8.74 | $8.76 | $8.58 | $8.60 | $8.60 | 4,489,870 |
| 2023-10-17 | $8.81 | $8.87 | $8.70 | $8.74 | $8.74 | 4,619,480 |
| 2023-10-16 | $8.86 | $8.89 | $8.75 | $8.82 | $8.82 | 5,760,010 |
| 2023-10-13 | $9.06 | $9.08 | $8.83 | $8.86 | $8.86 | 6,873,440 |
| 2023-10-12 | $9.12 | $9.20 | $9.04 | $9.06 | $9.06 | 5,250,510 |
| 2023-10-11 | $9.05 | $9.33 | $9.02 | $9.08 | $9.08 | 7,280,960 |
| 2023-10-10 | $9.53 | $9.63 | $8.96 | $9.01 | $9.01 | 11,336,170 |
| 2023-10-09 | $9.65 | $9.68 | $9.54 | $9.56 | $9.56 | 2,640,840 |
| 2023-09-28 | $9.68 | $9.74 | $9.60 | $9.66 | $9.66 | 3,368,200 |
| 2023-09-27 | $9.49 | $9.68 | $9.49 | $9.65 | $9.65 | 3,790,400 |
| 2023-09-26 | $9.45 | $9.58 | $9.43 | $9.49 | $9.49 | 2,605,150 |
| 2023-09-25 | $9.55 | $9.58 | $9.45 | $9.46 | $9.46 | 2,768,700 |
| 2023-09-22 | $9.24 | $9.55 | $9.24 | $9.55 | $9.55 | 5,950,070 |
| 2023-09-21 | $9.41 | $9.45 | $9.26 | $9.27 | $9.27 | 3,706,460 |
| 2023-09-20 | $9.50 | $9.51 | $9.41 | $9.41 | $9.41 | 2,398,800 |
| 2023-09-19 | $9.50 | $9.56 | $9.45 | $9.50 | $9.50 | 2,308,910 |
| 2023-09-18 | $9.41 | $9.54 | $9.35 | $9.51 | $9.51 | 3,071,020 |
| 2023-09-15 | $9.51 | $9.58 | $9.41 | $9.43 | $9.43 | 4,490,550 |
| 2023-09-14 | $9.63 | $9.79 | $9.45 | $9.51 | $9.51 | 4,231,920 |
| 2023-09-13 | $9.75 | $9.82 | $9.61 | $9.66 | $9.66 | 4,057,500 |
| 2023-09-12 | $9.69 | $9.75 | $9.69 | $9.72 | $9.72 | 2,159,580 |
| 2023-09-11 | $9.64 | $9.75 | $9.55 | $9.71 | $9.71 | 3,261,990 |
| 2023-09-08 | $9.78 | $9.80 | $9.60 | $9.65 | $9.65 | 3,149,650 |
| 2023-09-07 | $9.78 | $9.94 | $9.76 | $9.78 | $9.78 | 4,101,580 |
| 2023-09-06 | $9.71 | $9.86 | $9.69 | $9.85 | $9.85 | 4,060,030 |
| 2023-09-05 | $9.80 | $9.80 | $9.71 | $9.75 | $9.75 | 3,597,160 |
| 2023-09-04 | $9.67 | $9.84 | $9.64 | $9.78 | $9.78 | 5,533,520 |
| 2023-09-01 | $9.54 | $9.65 | $9.52 | $9.62 | $9.62 | 3,836,050 |
| 2023-08-31 | $9.67 | $9.78 | $9.50 | $9.51 | $9.51 | 5,833,210 |
| 2023-08-30 | $9.86 | $9.94 | $9.67 | $9.70 | $9.70 | 7,941,170 |
| 2023-08-29 | $9.70 | $9.97 | $9.67 | $9.87 | $9.87 | 8,975,920 |
| 2023-08-28 | $9.89 | $10.06 | $9.70 | $9.74 | $9.74 | 16,562,030 |
| 2023-08-25 | $9.59 | $9.75 | $9.45 | $9.49 | $9.49 | 5,842,660 |
| 2023-08-24 | $9.72 | $9.80 | $9.49 | $9.54 | $9.54 | 5,357,960 |
| 2023-08-23 | $9.75 | $9.85 | $9.66 | $9.76 | $9.76 | 4,330,960 |
| 2023-08-22 | $9.62 | $9.83 | $9.60 | $9.82 | $9.82 | 7,152,550 |
| 2023-08-21 | $9.56 | $9.73 | $9.56 | $9.62 | $9.62 | 3,591,420 |
| 2023-08-18 | $9.78 | $9.84 | $9.57 | $9.59 | $9.59 | 4,647,600 |
| 2023-08-17 | $9.75 | $9.83 | $9.68 | $9.81 | $9.81 | 4,324,240 |
| 2023-08-16 | $9.77 | $10.06 | $9.63 | $9.83 | $9.83 | 6,983,390 |
| 2023-08-15 | $9.85 | $9.90 | $9.67 | $9.76 | $9.76 | 3,196,270 |
| 2023-08-14 | $9.75 | $9.93 | $9.60 | $9.90 | $9.90 | 5,518,040 |
| 2023-08-11 | $10.02 | $10.09 | $9.81 | $9.85 | $9.85 | 6,508,170 |
| 2023-08-10 | $10.06 | $10.09 | $9.99 | $10.02 | $10.02 | 5,439,800 |
| 2023-08-09 | $10.10 | $10.27 | $10.02 | $10.08 | $10.08 | 6,766,940 |
| 2023-08-08 | $10.16 | $10.35 | $10.10 | $10.13 | $10.13 | 7,898,320 |
| 2023-08-07 | $10.53 | $10.62 | $10.08 | $10.10 | $10.10 | 17,614,390 |
| 2023-08-04 | $10.53 | $10.76 | $10.48 | $10.63 | $10.63 | 11,500,720 |
| 2023-08-03 | $10.53 | $10.62 | $10.42 | $10.51 | $10.51 | 6,898,560 |
| 2023-08-02 | $10.64 | $10.74 | $10.54 | $10.57 | $10.57 | 8,995,280 |
| 2023-08-01 | $10.73 | $10.85 | $10.61 | $10.68 | $10.68 | 12,382,190 |
| 2023-07-31 | $10.67 | $11.05 | $10.66 | $10.87 | $10.87 | 19,393,970 |
| 2023-07-28 | $10.76 | $10.90 | $10.52 | $10.72 | $10.72 | 20,884,900 |
| 2023-07-27 | $10.80 | $11.28 | $10.59 | $10.96 | $10.96 | 30,939,440 |
| 2023-07-26 | $10.51 | $11.19 | $10.46 | $11.09 | $11.09 | 40,423,230 |
| 2023-07-25 | $10.23 | $10.55 | $10.16 | $10.53 | $10.53 | 15,777,850 |
| 2023-07-24 | $10.20 | $10.40 | $10.03 | $10.28 | $10.28 | 14,776,190 |
| 2023-07-21 | $10.02 | $10.16 | $9.99 | $10.13 | $10.13 | 4,716,500 |
| 2023-07-20 | $10.17 | $10.23 | $10.00 | $10.02 | $10.02 | 5,503,830 |
| 2023-07-19 | $10.00 | $10.20 | $10.00 | $10.19 | $10.19 | 5,740,760 |
| 2023-07-18 | $10.21 | $10.24 | $9.99 | $10.00 | $10.00 | 6,002,700 |
| 2023-07-17 | $10.07 | $10.30 | $9.98 | $10.26 | $10.26 | 5,309,310 |
| 2023-07-14 | $10.10 | $10.20 | $10.00 | $10.12 | $10.12 | 5,624,490 |
| 2023-07-13 | $9.93 | $10.10 | $9.93 | $10.07 | $10.07 | 5,474,090 |
| 2023-07-12 | $10.07 | $10.14 | $9.89 | $9.90 | $9.90 | 6,465,640 |
| 2023-07-11 | $10.20 | $10.20 | $9.96 | $10.11 | $10.11 | 6,414,870 |
| 2023-07-10 | $10.17 | $10.22 | $10.06 | $10.20 | $10.20 | 4,710,660 |
| 2023-07-07 | $10.13 | $10.23 | $10.07 | $10.12 | $10.12 | 5,204,440 |
| 2023-07-06 | $10.30 | $10.34 | $10.16 | $10.19 | $10.19 | 6,360,420 |
| 2023-07-05 | $10.32 | $10.52 | $10.27 | $10.32 | $10.32 | 5,349,590 |
| 2023-07-04 | $10.54 | $10.54 | $10.27 | $10.39 | $10.39 | 7,537,310 |
| 2023-07-03 | $10.52 | $10.66 | $10.35 | $10.55 | $10.55 | 6,682,560 |
| 2023-06-30 | $10.49 | $10.68 | $10.49 | $10.50 | $10.50 | 6,490,340 |
| 2023-06-29 | $10.23 | $10.63 | $10.21 | $10.57 | $10.57 | 8,479,660 |
| 2023-06-28 | $10.52 | $10.53 | $10.10 | $10.31 | $10.31 | 10,936,240 |
| 2023-06-27 | $10.39 | $10.52 | $10.16 | $10.51 | $10.51 | 10,390,800 |
| 2023-06-26 | $13.42 | $13.42 | $12.88 | $13.01 | $10.40 | 9,659,200 |
| 2023-06-21 | $13.65 | $13.81 | $13.37 | $13.40 | $10.71 | 11,581,710 |
| 2023-06-20 | $13.97 | $13.97 | $13.54 | $13.58 | $10.85 | 11,615,900 |
| 2023-06-19 | $13.57 | $14.15 | $13.50 | $13.93 | $11.13 | 20,415,400 |
| 2023-06-16 | $13.17 | $13.53 | $13.15 | $13.41 | $10.72 | 9,762,660 |
| 2023-06-15 | $13.25 | $13.40 | $13.12 | $13.18 | $10.53 | 9,709,400 |
| 2023-06-14 | $13.08 | $13.48 | $13.05 | $13.26 | $10.60 | 14,707,360 |
| 2023-06-13 | $13.89 | $13.98 | $13.03 | $13.10 | $10.47 | 26,091,250 |
| 2023-06-12 | $14.05 | $14.12 | $13.82 | $13.99 | $11.18 | 14,389,060 |
| 2023-06-09 | $14.12 | $14.31 | $13.86 | $14.30 | $11.43 | 25,808,430 |
| 2023-06-08 | $13.62 | $14.67 | $13.57 | $14.42 | $11.53 | 36,934,100 |
| 2023-06-07 | $13.79 | $14.05 | $13.51 | $13.68 | $10.93 | 16,992,490 |
| 2023-06-06 | $13.57 | $14.25 | $13.53 | $13.92 | $11.13 | 25,164,540 |
| 2023-06-05 | $13.41 | $13.74 | $13.41 | $13.67 | $10.93 | 10,426,290 |
| 2023-06-02 | $13.72 | $13.83 | $13.50 | $13.55 | $10.83 | 14,929,240 |
| 2023-06-01 | $13.62 | $14.19 | $13.30 | $13.73 | $10.97 | 21,779,620 |
| 2023-05-31 | $13.28 | $13.83 | $13.20 | $13.62 | $10.89 | 19,915,890 |
| 2023-05-30 | $13.13 | $13.66 | $13.09 | $13.42 | $10.73 | 16,555,630 |
| 2023-05-29 | $13.33 | $13.57 | $12.92 | $13.17 | $10.53 | 16,762,640 |
| 2023-05-26 | $13.29 | $13.58 | $13.01 | $13.52 | $10.81 | 26,598,920 |
| 2023-05-25 | $12.85 | $13.01 | $12.74 | $12.95 | $10.35 | 11,405,810 |
| 2023-05-24 | $12.86 | $13.15 | $12.82 | $12.94 | $10.34 | 14,162,960 |
| 2023-05-23 | $13.45 | $13.64 | $12.86 | $12.90 | $10.31 | 24,791,770 |
| 2023-05-22 | $13.95 | $14.34 | $13.41 | $13.45 | $10.75 | 22,682,870 |
| 2023-05-19 | $13.96 | $14.04 | $13.45 | $13.78 | $11.01 | 23,556,190 |
| 2023-05-18 | $13.50 | $14.30 | $13.37 | $14.14 | $11.30 | 34,619,870 |
| 2023-05-17 | $13.26 | $13.95 | $13.23 | $13.63 | $10.89 | 26,249,700 |
| 2023-05-16 | $13.43 | $14.30 | $13.30 | $13.61 | $10.88 | 38,157,280 |
| 2023-05-15 | $13.20 | $13.67 | $13.14 | $13.67 | $10.93 | 35,608,360 |
| 2023-05-12 | $14.00 | $14.22 | $13.45 | $13.45 | $10.75 | 51,518,110 |
| 2023-05-11 | $16.01 | $16.01 | $14.94 | $14.94 | $11.94 | 36,451,970 |
| 2023-05-10 | $16.06 | $16.86 | $15.23 | $16.60 | $13.27 | 72,949,600 |
| 2023-05-09 | $16.21 | $16.36 | $15.51 | $16.36 | $13.08 | 102,774,920 |
| 2023-05-08 | $14.87 | $14.87 | $14.87 | $14.87 | $11.88 | 4,747,530 |
| 2023-05-05 | $13.01 | $13.52 | $13.01 | $13.52 | $10.81 | 10,456,520 |
| 2023-05-04 | $11.50 | $12.31 | $11.41 | $12.29 | $9.82 | 20,986,550 |
| 2023-05-03 | $11.57 | $11.57 | $11.57 | $11.57 | $9.25 | 0 |
| 2023-05-02 | $11.57 | $11.57 | $11.57 | $11.57 | $9.25 | 0 |
| 2023-04-28 | $11.88 | $11.97 | $11.42 | $11.57 | $11.57 | 21,021,640 |
| 2023-04-27 | $11.10 | $11.76 | $11.08 | $11.76 | $11.76 | 16,276,670 |
| 2023-04-26 | $11.06 | $11.28 | $10.96 | $11.16 | $11.16 | 6,218,200 |
| 2023-04-25 | $11.37 | $11.40 | $10.90 | $11.11 | $11.11 | 10,102,110 |
| 2023-04-24 | $11.19 | $11.45 | $11.00 | $11.30 | $11.30 | 7,568,540 |
| 2023-04-21 | $11.41 | $11.60 | $11.18 | $11.19 | $11.19 | 8,967,120 |
| 2023-04-20 | $11.20 | $11.47 | $11.10 | $11.46 | $11.46 | 10,622,520 |
| 2023-04-19 | $11.15 | $11.31 | $11.12 | $11.20 | $11.20 | 6,312,780 |
| 2023-04-18 | $11.40 | $11.43 | $11.07 | $11.18 | $11.18 | 8,447,200 |
| 2023-04-17 | $11.34 | $11.49 | $11.21 | $11.49 | $11.49 | 9,085,060 |
| 2023-04-14 | $11.40 | $11.47 | $11.28 | $11.39 | $11.39 | 9,719,220 |
| 2023-04-13 | $11.16 | $11.44 | $11.11 | $11.44 | $11.44 | 13,582,700 |
| 2023-04-12 | $11.11 | $11.25 | $11.05 | $11.23 | $11.23 | 7,002,710 |
| 2023-04-11 | $11.11 | $11.20 | $10.93 | $11.15 | $11.15 | 6,255,440 |
| 2023-04-10 | $11.20 | $11.39 | $11.07 | $11.11 | $11.11 | 7,335,200 |
| 2023-04-07 | $11.17 | $11.29 | $11.10 | $11.18 | $11.18 | 7,718,840 |
| 2023-04-06 | $11.38 | $11.41 | $11.07 | $11.09 | $11.09 | 11,642,840 |
| 2023-04-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-04-04 | $11.26 | $11.48 | $11.17 | $11.37 | $11.37 | 14,913,660 |
| 2023-04-03 | $11.18 | $11.28 | $11.12 | $11.27 | $11.27 | 13,617,180 |
| 2023-03-31 | $11.40 | $11.40 | $11.03 | $11.30 | $11.30 | 17,120,660 |
| 2023-03-30 | $11.41 | $11.65 | $11.25 | $11.54 | $11.54 | 23,626,990 |
| 2023-03-29 | $11.46 | $11.51 | $11.11 | $11.28 | $11.28 | 20,529,270 |
| 2023-03-28 | $11.69 | $11.86 | $11.28 | $11.52 | $11.52 | 40,001,230 |
| 2023-03-27 | $10.86 | $11.53 | $10.86 | $11.53 | $11.53 | 48,255,020 |
| 2023-03-24 | $10.73 | $10.74 | $10.44 | $10.48 | $10.48 | 15,194,440 |
| 2023-03-23 | $10.65 | $10.90 | $10.60 | $10.74 | $10.74 | 28,223,360 |
| 2023-03-22 | $10.25 | $11.20 | $10.25 | $10.84 | $10.84 | 34,605,710 |
| 2023-03-21 | $10.15 | $10.25 | $10.11 | $10.18 | $10.18 | 3,458,590 |
| 2023-03-20 | $10.28 | $10.32 | $10.13 | $10.13 | $10.13 | 5,274,900 |
| 2023-03-17 | $10.26 | $10.37 | $10.22 | $10.25 | $10.25 | 4,765,340 |
| 2023-03-16 | $10.30 | $10.35 | $10.12 | $10.18 | $10.18 | 5,148,020 |
| 2023-03-15 | $10.09 | $10.32 | $10.06 | $10.28 | $10.28 | 6,264,620 |
| 2023-03-14 | $10.26 | $10.30 | $10.01 | $10.04 | $10.04 | 5,661,220 |
| 2023-03-13 | $10.18 | $10.33 | $10.16 | $10.27 | $10.27 | 4,883,400 |
| 2023-03-10 | $10.36 | $10.36 | $10.14 | $10.18 | $10.18 | 7,525,250 |
| 2023-03-09 | $10.28 | $10.55 | $10.20 | $10.47 | $10.47 | 8,680,880 |
| 2023-03-08 | $10.12 | $10.33 | $10.12 | $10.28 | $10.28 | 4,425,350 |
| 2023-03-07 | $10.24 | $10.40 | $10.15 | $10.17 | $10.17 | 7,063,300 |
| 2023-03-06 | $10.38 | $10.46 | $10.22 | $10.24 | $10.24 | 6,399,740 |
| 2023-03-03 | $10.34 | $10.45 | $10.28 | $10.38 | $10.38 | 6,028,060 |
| 2023-03-02 | $10.22 | $10.40 | $10.20 | $10.32 | $10.32 | 7,466,560 |
| 2023-03-01 | $10.02 | $10.22 | $9.91 | $10.21 | $10.21 | 5,905,280 |
| 2023-02-28 | $9.93 | $10.07 | $9.93 | $10.02 | $10.02 | 2,687,060 |
| 2023-02-27 | $10.04 | $10.05 | $9.91 | $9.92 | $9.92 | 2,559,940 |
| 2023-02-24 | $10.01 | $10.05 | $9.90 | $10.02 | $10.02 | 2,792,600 |
| 2023-02-23 | $10.06 | $10.14 | $9.97 | $10.06 | $10.06 | 3,962,580 |
| 2023-02-22 | $9.97 | $10.06 | $9.95 | $10.01 | $10.01 | 3,599,940 |
| 2023-02-21 | $9.95 | $9.99 | $9.91 | $9.97 | $9.97 | 3,476,020 |
| 2023-02-20 | $9.86 | $9.95 | $9.76 | $9.95 | $9.95 | 3,675,750 |
| 2023-02-17 | $9.75 | $9.87 | $9.75 | $9.77 | $9.77 | 2,922,240 |
| 2023-02-16 | $9.95 | $9.99 | $9.69 | $9.75 | $9.75 | 3,940,560 |
| 2023-02-15 | $9.95 | $9.99 | $9.90 | $9.94 | $9.94 | 2,138,620 |
| 2023-02-14 | $9.99 | $10.00 | $9.91 | $9.96 | $9.96 | 3,218,600 |
| 2023-02-13 | $9.95 | $10.00 | $9.87 | $9.97 | $9.97 | 3,124,500 |
| 2023-02-10 | $9.85 | $9.92 | $9.82 | $9.92 | $9.92 | 3,200,000 |
| 2023-02-09 | $9.78 | $9.85 | $9.74 | $9.85 | $9.85 | 2,424,880 |
| 2023-02-08 | $9.82 | $9.88 | $9.73 | $9.76 | $9.76 | 3,113,140 |
| 2023-02-07 | $9.77 | $9.88 | $9.77 | $9.85 | $9.85 | 3,442,940 |
| 2023-02-06 | $9.71 | $9.81 | $9.70 | $9.78 | $9.78 | 2,805,820 |
| 2023-02-03 | $9.75 | $9.81 | $9.70 | $9.77 | $9.77 | 4,330,220 |
| 2023-02-02 | $9.74 | $9.78 | $9.70 | $9.73 | $9.73 | 2,930,470 |
| 2023-02-01 | $9.65 | $9.78 | $9.62 | $9.77 | $9.77 | 4,948,680 |
| 2023-01-31 | $9.58 | $9.64 | $9.51 | $9.63 | $9.63 | 3,149,310 |
| 2023-01-30 | $9.65 | $9.69 | $9.54 | $9.55 | $9.55 | 4,347,840 |
| 2023-01-20 | $9.53 | $9.53 | $9.43 | $9.52 | $9.52 | 2,719,440 |
| 2023-01-19 | $9.33 | $9.41 | $9.30 | $9.40 | $9.40 | 1,915,200 |
| 2023-01-18 | $9.30 | $9.36 | $9.30 | $9.32 | $9.32 | 1,395,940 |
| 2023-01-17 | $9.35 | $9.35 | $9.27 | $9.30 | $9.30 | 1,457,540 |
| 2023-01-16 | $9.24 | $9.32 | $9.23 | $9.30 | $9.30 | 2,671,220 |
| 2023-01-13 | $9.22 | $9.25 | $9.19 | $9.24 | $9.24 | 1,323,440 |
| 2023-01-12 | $9.21 | $9.24 | $9.16 | $9.17 | $9.17 | 1,562,880 |
| 2023-01-11 | $9.20 | $9.31 | $9.19 | $9.22 | $9.22 | 2,355,970 |
| 2023-01-10 | $9.28 | $9.32 | $9.20 | $9.21 | $9.21 | 2,166,960 |
| 2023-01-09 | $9.26 | $9.36 | $9.25 | $9.29 | $9.29 | 2,620,220 |
| 2023-01-06 | $9.27 | $9.33 | $9.24 | $9.24 | $9.24 | 1,906,700 |
| 2023-01-05 | $9.27 | $9.30 | $9.23 | $9.27 | $9.27 | 2,184,840 |
| 2023-01-04 | $9.18 | $9.29 | $9.16 | $9.25 | $9.25 | 3,185,790 |
| 2023-01-03 | $9.08 | $9.24 | $9.07 | $9.21 | $9.21 | 3,129,810 |
| 2023-01-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-12-30 | $8.98 | $9.10 | $8.97 | $9.08 | $9.08 | 2,117,610 |
| 2022-12-29 | $8.98 | $9.02 | $8.92 | $8.97 | $8.97 | 1,824,020 |
| 2022-12-28 | $9.12 | $9.15 | $8.93 | $8.98 | $8.98 | 2,917,590 |
| 2022-12-27 | $9.10 | $9.22 | $9.06 | $9.17 | $9.17 | 2,065,360 |
| 2022-12-26 | $9.00 | $9.12 | $9.00 | $9.08 | $9.08 | 1,336,630 |
| 2022-12-23 | $8.93 | $9.11 | $8.93 | $9.05 | $9.05 | 1,469,640 |
| 2022-12-22 | $9.16 | $9.23 | $8.99 | $9.02 | $9.02 | 2,327,400 |
| 2022-12-21 | $9.18 | $9.26 | $9.10 | $9.13 | $9.13 | 1,915,050 |
| 2022-12-20 | $9.27 | $9.28 | $9.08 | $9.19 | $9.19 | 2,943,510 |
| 2022-12-19 | $9.46 | $9.49 | $9.14 | $9.21 | $9.21 | 3,629,520 |
| 2022-12-16 | $9.50 | $9.57 | $9.37 | $9.46 | $9.46 | 2,495,030 |
| 2022-12-15 | $9.46 | $9.52 | $9.42 | $9.50 | $9.50 | 2,042,600 |
| 2022-12-14 | $9.60 | $9.63 | $9.45 | $9.46 | $9.46 | 2,914,600 |
| 2022-12-13 | $9.54 | $9.62 | $9.50 | $9.62 | $9.62 | 2,577,960 |
| 2022-12-12 | $9.77 | $9.77 | $9.52 | $9.54 | $9.54 | 4,819,200 |
| 2022-12-09 | $9.74 | $9.78 | $9.66 | $9.76 | $9.76 | 3,166,900 |
| 2022-12-08 | $9.77 | $9.84 | $9.71 | $9.77 | $9.77 | 3,996,750 |
| 2022-12-07 | $9.78 | $9.87 | $9.73 | $9.79 | $9.79 | 4,717,620 |
| 2022-12-06 | $9.88 | $9.94 | $9.74 | $9.78 | $9.78 | 5,166,380 |
| 2022-12-05 | $9.72 | $9.92 | $9.70 | $9.91 | $9.91 | 8,265,380 |
| 2022-12-01 | $9.76 | $9.81 | $9.59 | $9.66 | $9.66 | 7,023,680 |
| 2022-11-30 | $9.88 | $9.91 | $9.67 | $9.71 | $9.71 | 5,432,650 |
| 2022-11-29 | $9.71 | $9.91 | $9.66 | $9.87 | $9.87 | 7,090,340 |
| 2022-11-28 | $9.66 | $9.67 | $9.49 | $9.58 | $9.58 | 4,989,090 |
| 2022-11-25 | $9.65 | $9.83 | $9.59 | $9.73 | $9.73 | 5,501,960 |
| 2022-11-24 | $9.83 | $9.89 | $9.58 | $9.66 | $9.66 | 8,941,380 |
| 2022-11-23 | $9.71 | $10.08 | $9.65 | $9.92 | $9.92 | 14,378,920 |
| 2022-11-22 | $9.51 | $9.87 | $9.51 | $9.76 | $9.76 | 8,138,760 |
| 2022-11-21 | $9.55 | $9.60 | $9.46 | $9.55 | $9.55 | 2,666,260 |
| 2022-11-18 | $9.71 | $9.72 | $9.57 | $9.57 | $9.57 | 2,982,580 |
| 2022-11-17 | $9.55 | $9.71 | $9.52 | $9.70 | $9.70 | 4,474,360 |
| 2022-11-16 | $9.65 | $9.68 | $9.54 | $9.57 | $9.57 | 2,658,500 |
| 2022-11-15 | $9.57 | $9.65 | $9.51 | $9.64 | $9.64 | 3,804,820 |
| 2022-11-14 | $9.62 | $9.70 | $9.55 | $9.59 | $9.59 | 5,168,040 |
| 2022-11-11 | $9.61 | $9.66 | $9.49 | $9.59 | $9.59 | 6,949,060 |
| 2022-11-10 | $9.48 | $9.54 | $9.36 | $9.50 | $9.50 | 2,600,120 |
| 2022-11-09 | $9.57 | $9.61 | $9.46 | $9.48 | $9.48 | 3,130,540 |
| 2022-11-08 | $9.52 | $9.61 | $9.43 | $9.51 | $9.51 | 3,457,150 |
| 2022-11-07 | $9.51 | $9.61 | $9.46 | $9.54 | $9.54 | 3,829,970 |
| 2022-11-04 | $9.40 | $9.52 | $9.39 | $9.51 | $9.51 | 3,879,760 |
| 2022-11-03 | $9.27 | $9.44 | $9.26 | $9.40 | $9.40 | 3,837,630 |
| 2022-11-02 | $9.31 | $9.36 | $9.27 | $9.32 | $9.32 | 2,955,770 |
| 2022-11-01 | $9.10 | $9.32 | $9.10 | $9.31 | $9.31 | 4,469,230 |
| 2022-10-31 | $8.89 | $9.09 | $8.85 | $9.08 | $9.08 | 4,128,340 |
| 2022-10-28 | $9.17 | $9.17 | $8.82 | $8.83 | $8.83 | 3,617,660 |
| 2022-10-27 | $9.18 | $9.23 | $9.14 | $9.16 | $9.16 | 2,256,100 |
| 2022-10-26 | $9.06 | $9.20 | $9.06 | $9.15 | $9.15 | 2,816,880 |
| 2022-10-25 | $9.05 | $9.14 | $8.94 | $9.05 | $9.05 | 3,105,980 |
| 2022-10-24 | $9.32 | $9.39 | $9.00 | $9.06 | $9.06 | 4,650,220 |
| 2022-10-21 | $9.24 | $9.41 | $9.23 | $9.32 | $9.32 | 3,760,110 |
| 2022-10-20 | $9.24 | $9.30 | $9.17 | $9.23 | $9.23 | 3,473,810 |
| 2022-10-19 | $9.34 | $9.39 | $9.23 | $9.24 | $9.24 | 3,438,630 |
| 2022-10-18 | $9.35 | $9.38 | $9.27 | $9.31 | $9.31 | 2,893,920 |
| 2022-10-17 | $9.20 | $9.32 | $9.16 | $9.31 | $9.31 | 3,333,030 |
| 2022-10-14 | $9.19 | $9.26 | $9.18 | $9.25 | $9.25 | 4,056,620 |
| 2022-10-13 | $9.11 | $9.21 | $9.05 | $9.13 | $9.13 | 2,417,700 |
| 2022-10-12 | $8.99 | $9.16 | $8.88 | $9.16 | $9.16 | 2,418,950 |
| 2022-10-11 | $8.91 | $9.04 | $8.85 | $9.00 | $9.00 | 2,001,660 |
| 2022-10-10 | $9.11 | $9.15 | $8.97 | $8.98 | $8.98 | 2,778,520 |
| 2022-09-30 | $8.82 | $9.23 | $8.82 | $9.09 | $9.09 | 4,835,640 |
| 2022-09-29 | $9.00 | $9.04 | $8.77 | $8.87 | $8.87 | 3,492,390 |
| 2022-09-28 | $9.09 | $9.10 | $8.89 | $8.92 | $8.92 | 2,890,210 |
| 2022-09-27 | $8.94 | $9.12 | $8.94 | $9.09 | $9.09 | 3,153,880 |
| 2022-09-26 | $9.16 | $9.24 | $8.90 | $8.94 | $8.94 | 4,045,150 |
| 2022-09-23 | $9.26 | $9.40 | $9.16 | $9.20 | $9.20 | 3,554,570 |
| 2022-09-22 | $9.27 | $9.46 | $9.24 | $9.27 | $9.27 | 2,874,660 |
| 2022-09-21 | $9.30 | $9.39 | $9.10 | $9.34 | $9.34 | 3,214,300 |
| 2022-09-20 | $9.18 | $9.32 | $9.18 | $9.26 | $9.26 | 2,678,380 |
| 2022-09-19 | $9.24 | $9.29 | $9.03 | $9.20 | $9.20 | 3,967,630 |
| 2022-09-16 | $9.89 | $9.89 | $9.24 | $9.24 | $9.24 | 10,154,190 |
| 2022-09-15 | $10.03 | $10.07 | $9.70 | $9.90 | $9.90 | 5,855,920 |
| 2022-09-14 | $9.95 | $9.97 | $9.85 | $9.95 | $9.95 | 5,211,910 |
| 2022-09-13 | $10.15 | $10.17 | $10.01 | $10.04 | $10.04 | 5,532,520 |
| 2022-09-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-09-09 | $9.88 | $10.15 | $9.85 | $10.10 | $10.10 | 8,477,330 |
| 2022-09-08 | $9.97 | $10.15 | $9.90 | $9.91 | $9.91 | 4,884,400 |
| 2022-09-07 | $9.98 | $9.99 | $9.87 | $9.95 | $9.95 | 3,916,240 |
| 2022-09-06 | $9.88 | $10.00 | $9.84 | $9.95 | $9.95 | 6,030,430 |
| 2022-09-05 | $9.72 | $9.88 | $9.65 | $9.87 | $9.87 | 5,875,260 |
| 2022-09-02 | $9.91 | $9.94 | $9.66 | $9.75 | $9.75 | 5,397,090 |
| 2022-09-01 | $9.79 | $10.07 | $9.75 | $9.83 | $9.83 | 6,161,200 |
| 2022-08-31 | $9.93 | $9.96 | $9.69 | $9.80 | $9.80 | 7,355,380 |
| 2022-08-30 | $9.87 | $10.03 | $9.82 | $9.99 | $9.99 | 5,297,200 |
| 2022-08-29 | $9.78 | $9.87 | $9.70 | $9.86 | $9.86 | 4,477,270 |
| 2022-08-26 | $10.05 | $10.10 | $9.80 | $9.88 | $9.88 | 7,565,170 |
| 2022-08-25 | $9.88 | $10.14 | $9.84 | $10.05 | $10.05 | 7,822,920 |
| 2022-08-24 | $10.03 | $10.05 | $9.80 | $9.83 | $9.83 | 5,023,360 |
| 2022-08-23 | $10.07 | $10.07 | $9.96 | $10.01 | $10.01 | 3,334,860 |
| 2022-08-22 | $9.91 | $10.08 | $9.80 | $10.07 | $10.07 | 5,944,250 |
| 2022-08-19 | $9.97 | $10.01 | $9.89 | $9.91 | $9.91 | 4,064,580 |
| 2022-08-18 | $9.95 | $9.95 | $9.85 | $9.92 | $9.92 | 4,981,720 |
| 2022-08-17 | $10.09 | $10.15 | $9.89 | $9.98 | $9.98 | 7,730,390 |
| 2022-08-16 | $10.11 | $10.26 | $10.03 | $10.10 | $10.10 | 5,747,690 |
| 2022-08-15 | $10.07 | $10.19 | $10.03 | $10.07 | $10.07 | 4,406,880 |
| 2022-08-12 | $9.93 | $10.15 | $9.90 | $10.12 | $10.12 | 7,877,930 |
| 2022-08-11 | $9.89 | $10.05 | $9.86 | $9.98 | $9.98 | 8,819,690 |
| 2022-08-10 | $9.93 | $9.93 | $9.75 | $9.83 | $9.83 | 5,146,890 |
| 2022-08-09 | $9.95 | $9.99 | $9.88 | $9.91 | $9.91 | 3,925,520 |
| 2022-08-08 | $9.90 | $10.10 | $9.83 | $9.97 | $9.97 | 4,544,580 |
| 2022-08-05 | $9.86 | $9.94 | $9.77 | $9.92 | $9.92 | 3,995,110 |
| 2022-08-04 | $9.72 | $9.87 | $9.65 | $9.87 | $9.87 | 4,529,560 |
| 2022-08-03 | $9.74 | $9.90 | $9.66 | $9.68 | $9.68 | 7,102,230 |
| 2022-08-02 | $10.36 | $10.46 | $9.61 | $9.79 | $9.79 | 14,529,220 |
| 2022-08-01 | $10.57 | $10.57 | $10.37 | $10.46 | $10.46 | 8,071,750 |
| 2022-07-29 | $10.99 | $10.99 | $10.59 | $10.64 | $10.64 | 10,364,800 |
| 2022-07-28 | $10.95 | $11.03 | $10.91 | $11.00 | $11.00 | 6,255,650 |
| 2022-07-27 | $11.03 | $11.03 | $10.85 | $10.91 | $10.91 | 5,349,000 |
| 2022-07-26 | $10.94 | $11.07 | $10.79 | $11.07 | $11.07 | 6,660,550 |
| 2022-07-25 | $11.41 | $11.42 | $10.89 | $10.94 | $10.94 | 13,000,300 |
| 2022-07-22 | $11.30 | $11.55 | $11.21 | $11.48 | $11.48 | 8,390,480 |
| 2022-07-21 | $11.43 | $11.58 | $11.33 | $11.34 | $11.34 | 9,768,790 |
| 2022-07-20 | $11.61 | $11.73 | $11.43 | $11.46 | $11.46 | 9,118,310 |
| 2022-07-19 | $11.85 | $11.87 | $11.53 | $11.58 | $11.58 | 10,907,620 |
| 2022-07-18 | $11.21 | $11.95 | $11.21 | $11.85 | $11.85 | 17,449,920 |
| 2022-07-15 | $11.65 | $11.65 | $11.16 | $11.17 | $11.17 | 11,330,820 |
| 2022-07-14 | $11.89 | $11.94 | $11.42 | $11.61 | $11.61 | 14,725,500 |
| 2022-07-13 | $12.26 | $12.27 | $11.78 | $11.94 | $11.94 | 23,144,210 |
| 2022-07-12 | $11.48 | $12.11 | $11.42 | $12.00 | $12.00 | 24,775,210 |
| 2022-07-11 | $11.44 | $11.76 | $11.40 | $11.48 | $11.48 | 17,209,020 |
| 2022-07-08 | $11.01 | $11.65 | $10.90 | $11.50 | $11.50 | 19,634,140 |
| 2022-07-07 | $10.92 | $10.92 | $10.74 | $10.82 | $10.82 | 4,814,610 |
| 2022-07-06 | $11.03 | $11.08 | $10.72 | $10.78 | $10.78 | 8,708,400 |
| 2022-07-05 | $11.31 | $11.32 | $11.01 | $11.15 | $11.15 | 10,830,890 |
| 2022-07-04 | $11.37 | $11.55 | $11.12 | $11.21 | $11.21 | 11,784,290 |
| 2022-07-01 | $11.56 | $11.85 | $11.37 | $11.45 | $11.45 | 18,903,400 |
| 2022-06-30 | $10.98 | $11.67 | $10.95 | $11.48 | $11.48 | 24,246,820 |
| 2022-06-29 | $10.52 | $11.50 | $10.51 | $11.19 | $11.19 | 29,598,750 |
| 2022-06-28 | $10.50 | $10.57 | $10.41 | $10.57 | $10.57 | 6,662,720 |
| 2022-06-27 | $10.60 | $10.68 | $10.48 | $10.54 | $10.54 | 7,707,000 |
| 2022-06-24 | $10.64 | $10.70 | $10.46 | $10.53 | $10.53 | 8,947,830 |
| 2022-06-23 | $10.56 | $10.70 | $10.37 | $10.70 | $10.70 | 8,898,060 |
| 2022-06-22 | $11.04 | $11.10 | $10.54 | $10.56 | $10.56 | 13,471,270 |
| 2022-06-21 | $11.16 | $11.18 | $10.93 | $11.04 | $11.04 | 10,699,060 |
| 2022-06-20 | $10.79 | $11.30 | $10.75 | $11.17 | $11.17 | 15,740,700 |
| 2022-06-17 | $11.19 | $11.19 | $10.52 | $10.86 | $10.86 | 19,114,600 |
| 2022-06-16 | $11.81 | $11.86 | $11.43 | $11.63 | $11.17 | 18,127,230 |
| 2022-06-15 | $11.13 | $11.86 | $11.11 | $11.70 | $11.23 | 28,340,630 |
| 2022-06-14 | $10.94 | $11.18 | $10.76 | $11.12 | $10.68 | 12,537,310 |
| 2022-06-13 | $11.20 | $11.29 | $10.76 | $10.94 | $10.50 | 16,354,380 |
| 2022-06-10 | $11.37 | $11.40 | $11.15 | $11.29 | $10.84 | 14,098,130 |
| 2022-06-09 | $11.11 | $11.61 | $11.10 | $11.54 | $11.08 | 22,389,900 |
| 2022-06-08 | $11.42 | $11.56 | $10.91 | $11.27 | $10.82 | 18,038,710 |
| 2022-06-07 | $11.30 | $11.45 | $11.10 | $11.42 | $10.97 | 13,830,490 |
| 2022-06-06 | $11.20 | $11.39 | $11.11 | $11.38 | $10.93 | 12,431,900 |
| 2022-06-02 | $11.47 | $11.53 | $11.23 | $11.27 | $10.82 | 11,251,870 |
| 2022-06-01 | $11.58 | $11.70 | $11.33 | $11.44 | $10.98 | 11,249,440 |
| 2022-05-31 | $11.80 | $11.87 | $11.29 | $11.55 | $11.09 | 14,038,840 |
| 2022-05-30 | $12.00 | $12.22 | $11.64 | $11.76 | $11.29 | 14,238,800 |
| 2022-05-27 | $11.65 | $12.27 | $11.56 | $12.00 | $11.52 | 24,447,560 |
| 2022-05-26 | $11.42 | $12.20 | $11.39 | $11.66 | $11.20 | 23,631,680 |
| 2022-05-25 | $11.20 | $11.62 | $11.12 | $11.41 | $10.96 | 17,712,780 |
| 2022-05-24 | $12.32 | $12.34 | $11.05 | $11.06 | $10.62 | 27,792,860 |
| 2022-05-23 | $12.38 | $12.44 | $12.09 | $12.24 | $11.75 | 17,727,160 |
| 2022-05-20 | $12.60 | $12.76 | $12.27 | $12.56 | $12.06 | 24,257,500 |
| 2022-05-19 | $11.77 | $12.95 | $11.74 | $12.77 | $12.26 | 36,744,640 |
| 2022-05-18 | $12.03 | $12.45 | $12.03 | $12.16 | $11.68 | 22,435,410 |
| 2022-05-17 | $12.35 | $12.35 | $11.60 | $12.28 | $11.79 | 32,475,920 |
| 2022-05-16 | $12.29 | $12.51 | $12.17 | $12.37 | $11.88 | 25,505,090 |
| 2022-05-13 | $12.71 | $12.86 | $12.23 | $12.30 | $11.81 | 41,853,460 |
| 2022-05-12 | $13.70 | $13.86 | $13.00 | $13.00 | $12.48 | 65,379,620 |
| 2022-05-11 | $14.76 | $14.76 | $13.77 | $14.44 | $13.87 | 80,675,850 |
| 2022-05-10 | $11.88 | $13.42 | $11.88 | $13.42 | $12.89 | 21,884,610 |
| 2022-05-09 | $12.40 | $12.94 | $12.07 | $12.20 | $11.71 | 36,826,300 |
| 2022-05-06 | $11.85 | $12.76 | $11.80 | $11.99 | $11.51 | 42,179,120 |
| 2022-05-05 | $12.11 | $13.30 | $11.98 | $12.56 | $12.06 | 62,252,350 |
| 2022-05-04 | $12.09 | $12.09 | $12.09 | $12.09 | $11.61 | 0 |
| 2022-05-03 | $12.09 | $12.09 | $12.09 | $12.09 | $11.61 | 0 |
| 2022-04-29 | $11.85 | $12.44 | $11.33 | $12.09 | $11.61 | 50,163,420 |
| 2022-04-28 | $11.20 | $11.95 | $10.88 | $11.85 | $11.38 | 47,568,140 |
| 2022-04-27 | $11.90 | $12.74 | $11.29 | $11.98 | $11.50 | 67,972,320 |
| 2022-04-26 | $11.21 | $12.22 | $10.83 | $11.88 | $11.41 | 66,181,160 |
| 2022-04-25 | $9.91 | $11.11 | $9.91 | $11.11 | $10.67 | 39,116,670 |
| 2022-04-22 | $9.69 | $10.21 | $9.69 | $10.10 | $9.70 | 8,223,220 |
| 2022-04-21 | $10.40 | $10.47 | $9.78 | $9.83 | $9.44 | 12,956,320 |
| 2022-04-20 | $10.88 | $11.05 | $10.40 | $10.51 | $10.09 | 13,079,430 |
| 2022-04-19 | $10.65 | $10.94 | $10.55 | $10.94 | $10.50 | 13,087,960 |
| 2022-04-18 | $10.38 | $11.06 | $10.38 | $10.55 | $10.13 | 11,890,070 |
| 2022-04-15 | $10.91 | $11.14 | $10.50 | $10.58 | $10.16 | 15,509,230 |
| 2022-04-14 | $10.70 | $11.45 | $10.69 | $11.06 | $10.62 | 17,931,690 |
| 2022-04-13 | $10.67 | $11.04 | $10.38 | $10.88 | $10.45 | 25,595,730 |
| 2022-04-12 | $10.86 | $11.80 | $10.32 | $11.10 | $10.66 | 34,009,380 |
| 2022-04-11 | $11.11 | $11.20 | $10.62 | $10.81 | $10.38 | 29,063,630 |
| 2022-04-08 | $10.30 | $10.97 | $10.30 | $10.79 | $10.36 | 35,381,090 |
| 2022-04-07 | $10.40 | $10.87 | $10.15 | $10.16 | $9.76 | 25,554,140 |
| 2022-04-06 | $9.80 | $10.18 | $9.77 | $10.15 | $9.75 | 12,484,180 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 0 |
| 2022-04-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.39 | 0 |
| 2022-04-01 | $9.68 | $9.92 | $9.64 | $9.78 | $9.39 | 8,720,090 |
| 2022-03-31 | $9.81 | $10.18 | $9.73 | $9.80 | $9.41 | 11,273,810 |
| 2022-03-30 | $9.45 | $9.80 | $9.45 | $9.66 | $9.28 | 9,140,350 |
| 2022-03-29 | $9.58 | $9.82 | $9.32 | $9.44 | $9.06 | 9,705,010 |
| 2022-03-28 | $9.55 | $9.65 | $9.27 | $9.62 | $9.24 | 6,275,160 |
| 2022-03-25 | $9.63 | $9.63 | $9.44 | $9.52 | $9.14 | 4,220,430 |
| 2022-03-24 | $9.66 | $9.70 | $9.51 | $9.54 | $9.16 | 4,829,900 |
| 2022-03-23 | $9.68 | $9.76 | $9.57 | $9.73 | $9.34 | 5,738,190 |
| 2022-03-22 | $9.65 | $9.77 | $9.60 | $9.67 | $9.29 | 6,803,760 |
| 2022-03-21 | $9.84 | $9.84 | $9.51 | $9.72 | $9.33 | 10,655,650 |
| 2022-03-18 | $9.25 | $9.62 | $9.04 | $9.57 | $9.19 | 13,143,840 |
| 2022-03-17 | $9.34 | $9.42 | $9.19 | $9.25 | $8.88 | 11,810,490 |
| 2022-03-16 | $9.20 | $9.28 | $8.77 | $9.25 | $8.88 | 11,997,530 |
| 2022-03-15 | $9.63 | $9.76 | $8.90 | $8.97 | $8.61 | 17,951,250 |
| 2022-03-14 | $9.90 | $10.03 | $9.57 | $9.62 | $9.24 | 7,918,190 |
| 2022-03-10 | $10.00 | $10.21 | $9.90 | $10.19 | $9.78 | 11,145,140 |
| 2022-03-09 | $9.70 | $9.88 | $9.35 | $9.84 | $9.45 | 10,155,380 |
| 2022-03-08 | $9.96 | $10.04 | $9.63 | $9.70 | $9.31 | 8,013,330 |
| 2022-03-07 | $9.91 | $10.15 | $9.88 | $9.98 | $9.58 | 9,074,680 |
| 2022-03-04 | $10.09 | $10.12 | $9.88 | $9.92 | $9.53 | 8,206,750 |
| 2022-03-03 | $10.23 | $10.29 | $10.08 | $10.14 | $9.74 | 6,525,090 |
| 2022-03-02 | $10.13 | $10.29 | $10.06 | $10.20 | $9.79 | 6,484,580 |
| 2022-03-01 | $10.18 | $10.32 | $10.10 | $10.22 | $9.81 | 8,060,530 |
| 2022-02-28 | $10.28 | $10.40 | $10.03 | $10.13 | $9.73 | 10,585,580 |
| 2022-02-25 | $10.37 | $10.74 | $10.30 | $10.35 | $9.94 | 16,308,290 |
| 2022-02-24 | $10.84 | $10.87 | $10.11 | $10.29 | $9.88 | 20,639,000 |
| 2022-02-23 | $10.99 | $11.06 | $10.80 | $10.92 | $10.49 | 13,110,540 |
| 2022-02-22 | $11.65 | $11.68 | $10.90 | $10.91 | $10.48 | 22,753,050 |
| 2022-02-21 | $11.68 | $11.93 | $11.55 | $11.87 | $11.40 | 15,396,390 |
| 2022-02-18 | $11.45 | $11.94 | $11.31 | $11.67 | $11.21 | 17,826,890 |
| 2022-02-17 | $11.73 | $11.88 | $11.51 | $11.56 | $11.10 | 16,822,300 |
| 2022-02-16 | $11.55 | $12.18 | $11.35 | $11.98 | $11.50 | 28,300,010 |
| 2022-02-15 | $11.62 | $11.71 | $11.32 | $11.49 | $11.03 | 17,792,960 |
| 2022-02-14 | $11.40 | $11.87 | $11.23 | $11.79 | $11.32 | 20,127,350 |
| 2022-02-11 | $11.82 | $12.00 | $11.50 | $11.53 | $11.07 | 22,630,820 |
| 2022-02-10 | $11.98 | $12.84 | $11.80 | $12.18 | $11.70 | 36,768,830 |
| 2022-02-09 | $11.64 | $12.18 | $11.41 | $12.11 | $11.63 | 30,958,330 |
| 2022-02-08 | $11.99 | $12.11 | $11.33 | $11.82 | $11.35 | 38,577,160 |
| 2022-02-07 | $10.65 | $11.76 | $10.50 | $11.76 | $11.29 | 24,380,220 |
| 2022-02-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.26 | 0 |
| 2022-02-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.26 | 0 |
| 2022-02-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.26 | 0 |
| 2022-02-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.26 | 0 |
| 2022-01-28 | $10.85 | $10.93 | $10.21 | $10.69 | $10.26 | 11,720,440 |
| 2022-01-27 | $11.31 | $11.31 | $10.65 | $10.70 | $10.27 | 12,832,220 |
| 2022-01-26 | $10.80 | $11.47 | $10.50 | $11.35 | $10.90 | 18,330,280 |
| 2022-01-25 | $10.95 | $11.09 | $10.67 | $10.72 | $10.29 | 11,908,780 |
| 2022-01-24 | $10.81 | $11.37 | $10.75 | $11.00 | $10.56 | 13,154,050 |
| 2022-01-21 | $10.93 | $11.46 | $10.81 | $10.94 | $10.50 | 17,281,740 |
| 2022-01-20 | $11.45 | $11.68 | $11.17 | $11.17 | $10.73 | 26,604,810 |
| 2022-01-19 | $11.94 | $12.60 | $11.34 | $11.72 | $11.25 | 50,960,830 |
| 2022-01-18 | $10.64 | $11.70 | $10.30 | $11.70 | $11.23 | 34,506,110 |
| 2022-01-17 | $10.55 | $10.72 | $10.45 | $10.64 | $10.22 | 12,103,510 |
| 2022-01-14 | $10.88 | $10.90 | $10.50 | $10.60 | $10.18 | 18,391,760 |
| 2022-01-13 | $10.56 | $11.08 | $10.43 | $10.99 | $10.55 | 26,518,840 |
| 2022-01-12 | $10.44 | $10.90 | $10.43 | $10.51 | $10.09 | 23,035,730 |
| 2022-01-11 | $10.69 | $11.24 | $10.59 | $10.91 | $10.48 | 36,470,090 |
| 2022-01-10 | $9.70 | $10.58 | $9.55 | $10.58 | $10.16 | 30,571,710 |
| 2022-01-07 | $9.33 | $9.74 | $9.33 | $9.62 | $9.24 | 10,777,720 |
| 2022-01-06 | $9.19 | $9.36 | $9.18 | $9.33 | $8.96 | 2,841,580 |
| 2022-01-05 | $9.28 | $9.33 | $9.18 | $9.25 | $8.88 | 3,055,260 |
| 2022-01-04 | $9.25 | $9.32 | $9.15 | $9.28 | $8.91 | 2,376,840 |
| 2022-01-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.85 | 0 |
| 2021-12-31 | $9.03 | $9.28 | $9.03 | $9.22 | $8.85 | 2,899,990 |
| 2021-12-30 | $9.09 | $9.10 | $9.03 | $9.06 | $8.70 | 1,158,040 |
| 2021-12-29 | $9.06 | $9.10 | $9.03 | $9.05 | $8.69 | 1,136,880 |
| 2021-12-28 | $9.04 | $9.10 | $8.99 | $9.05 | $8.69 | 1,243,440 |
| 2021-12-27 | $9.01 | $9.06 | $8.92 | $9.02 | $8.66 | 1,748,960 |
| 2021-12-24 | $9.05 | $9.10 | $8.94 | $8.95 | $8.59 | 1,934,780 |
| 2021-12-23 | $9.19 | $9.22 | $9.03 | $9.04 | $8.68 | 2,205,450 |
| 2021-12-22 | $9.25 | $9.25 | $9.16 | $9.19 | $8.82 | 1,972,400 |
| 2021-12-21 | $9.25 | $9.26 | $9.12 | $9.21 | $8.84 | 2,506,280 |
| 2021-12-20 | $9.08 | $9.32 | $8.99 | $9.25 | $8.88 | 5,579,450 |
| 2021-12-17 | $9.09 | $9.14 | $9.03 | $9.08 | $8.72 | 1,956,290 |
| 2021-12-16 | $9.09 | $9.10 | $9.02 | $9.08 | $8.72 | 1,581,180 |
| 2021-12-15 | $9.08 | $9.12 | $9.01 | $9.04 | $8.68 | 2,006,310 |
| 2021-12-14 | $8.98 | $9.15 | $8.94 | $9.08 | $8.72 | 2,714,280 |
| 2021-12-13 | $8.87 | $9.00 | $8.80 | $9.00 | $8.64 | 3,115,020 |
| 2021-12-07 | $8.90 | $8.98 | $8.75 | $8.83 | $8.48 | 1,897,120 |
| 2021-12-06 | $8.93 | $8.98 | $8.84 | $8.85 | $8.50 | 1,740,840 |
| 2021-12-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.57 | 1,491,670 |
| 2021-12-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.52 | 1,275,180 |
| 2021-12-01 | $8.78 | $8.90 | $8.77 | $8.89 | $8.54 | 1,634,080 |
| 2021-11-30 | $8.66 | $8.84 | $8.65 | $8.81 | $8.46 | 2,072,870 |
| 2021-11-29 | $8.68 | $8.75 | $8.66 | $8.68 | $8.33 | 1,595,560 |
| 2021-11-26 | $8.75 | $8.82 | $8.68 | $8.80 | $8.45 | 1,705,120 |
| 2021-11-25 | $8.78 | $8.78 | $8.71 | $8.73 | $8.38 | 1,058,120 |
| 2021-11-24 | $8.76 | $8.79 | $8.68 | $8.76 | $8.41 | 1,631,510 |
| 2021-11-23 | $8.71 | $8.75 | $8.65 | $8.73 | $8.38 | 1,671,860 |
| 2021-11-22 | $8.64 | $8.75 | $8.60 | $8.71 | $8.36 | 1,995,010 |
| 2021-11-19 | $8.56 | $8.62 | $8.49 | $8.59 | $8.25 | 1,226,580 |
| 2021-11-18 | $8.60 | $8.65 | $8.53 | $8.53 | $8.19 | 1,740,680 |
| 2021-11-17 | $8.63 | $8.68 | $8.57 | $8.61 | $8.27 | 1,707,670 |
| 2021-11-16 | $8.66 | $8.71 | $8.58 | $8.61 | $8.27 | 2,249,310 |
| 2021-11-15 | $8.51 | $8.62 | $8.48 | $8.62 | $8.28 | 2,346,280 |
| 2021-11-12 | $8.49 | $8.51 | $8.41 | $8.48 | $8.14 | 1,828,730 |
| 2021-11-11 | $8.34 | $8.46 | $8.33 | $8.45 | $8.11 | 2,077,580 |
| 2021-11-10 | $8.37 | $8.40 | $8.25 | $8.38 | $8.05 | 1,940,900 |
| 2021-11-09 | $8.28 | $8.38 | $8.24 | $8.37 | $8.04 | 1,937,180 |
| 2021-11-08 | $8.28 | $8.30 | $8.21 | $8.27 | $7.94 | 2,052,570 |
| 2021-11-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.00 | 1,949,610 |
| 2021-11-04 | $8.30 | $8.35 | $8.26 | $8.33 | $8.00 | 2,189,840 |
| 2021-11-03 | $8.35 | $8.41 | $8.26 | $8.30 | $7.97 | 1,738,260 |
| 2021-11-02 | $8.51 | $8.59 | $8.26 | $8.35 | $8.02 | 2,079,820 |
| 2021-11-01 | $8.48 | $8.59 | $8.39 | $8.54 | $8.20 | 2,366,000 |
| 2021-10-29 | $8.46 | $8.51 | $8.36 | $8.42 | $8.08 | 1,810,690 |
| 2021-10-28 | $8.34 | $8.50 | $8.30 | $8.39 | $8.06 | 1,589,860 |
| 2021-10-27 | $8.54 | $8.58 | $8.36 | $8.36 | $8.03 | 2,067,140 |
| 2021-10-26 | $8.57 | $8.61 | $8.47 | $8.54 | $8.20 | 1,091,090 |
| 2021-10-25 | $8.63 | $8.65 | $8.46 | $8.58 | $8.24 | 1,627,390 |
| 2021-10-22 | $8.82 | $8.87 | $8.60 | $8.63 | $8.29 | 1,788,000 |
| 2021-10-21 | $8.82 | $8.89 | $8.76 | $8.82 | $8.47 | 1,243,750 |
| 2021-10-20 | $8.83 | $8.91 | $8.80 | $8.83 | $8.48 | 1,095,450 |
| 2021-10-19 | $8.83 | $8.92 | $8.75 | $8.86 | $8.51 | 1,266,560 |
| 2021-10-18 | $8.70 | $8.85 | $8.67 | $8.83 | $8.48 | 1,583,620 |
| 2021-10-15 | $8.79 | $8.83 | $8.67 | $8.68 | $8.33 | 1,632,080 |
| 2021-10-14 | $8.75 | $8.80 | $8.66 | $8.76 | $8.41 | 987,180 |
| 2021-10-13 | $8.74 | $8.80 | $8.65 | $8.73 | $8.38 | 1,073,050 |
| 2021-10-12 | $8.85 | $8.89 | $8.65 | $8.74 | $8.39 | 1,848,380 |
| 2021-10-11 | $8.92 | $9.00 | $8.87 | $8.88 | $8.53 | 1,865,300 |
| 2021-09-30 | $8.74 | $8.85 | $8.68 | $8.72 | $8.37 | 1,993,660 |
| 2021-09-29 | $8.86 | $8.92 | $8.65 | $8.74 | $8.39 | 2,687,050 |
| 2021-09-28 | $8.99 | $9.04 | $8.86 | $8.91 | $8.56 | 2,136,800 |
| 2021-09-27 | $9.19 | $9.25 | $8.86 | $9.02 | $8.66 | 3,938,450 |
| 2021-09-24 | $9.46 | $9.49 | $9.22 | $9.23 | $8.86 | 3,141,370 |
| 2021-09-23 | $9.21 | $9.41 | $9.21 | $9.40 | $9.03 | 3,694,120 |
| 2021-09-22 | $9.12 | $9.19 | $9.00 | $9.17 | $8.81 | 2,265,560 |
| 2021-09-21 | $9.19 | $9.19 | $9.19 | $9.19 | $8.82 | 0 |
| 2021-09-20 | $9.19 | $9.19 | $9.19 | $9.19 | $8.82 | 0 |
| 2021-09-17 | $9.19 | $9.29 | $9.09 | $9.19 | $8.82 | 2,096,190 |
| 2021-09-16 | $9.26 | $9.48 | $9.22 | $9.23 | $8.86 | 3,272,600 |
| 2021-09-15 | $9.33 | $9.42 | $9.21 | $9.26 | $8.89 | 2,706,220 |
| 2021-09-14 | $9.44 | $9.49 | $9.15 | $9.20 | $8.83 | 3,467,830 |
| 2021-09-13 | $9.28 | $9.47 | $9.27 | $9.44 | $9.06 | 2,182,780 |
| 2021-09-09 | $9.35 | $9.52 | $9.31 | $9.44 | $9.06 | 3,069,100 |
| 2021-09-08 | $9.37 | $9.43 | $9.31 | $9.35 | $8.98 | 2,425,720 |
| 2021-09-07 | $9.35 | $9.40 | $9.29 | $9.37 | $9.00 | 2,579,580 |
| 2021-09-06 | $9.17 | $9.38 | $9.15 | $9.37 | $9.00 | 3,592,530 |
| 2021-09-03 | $9.21 | $9.27 | $9.12 | $9.20 | $8.83 | 3,355,960 |
| 2021-09-02 | $9.07 | $9.24 | $9.00 | $9.22 | $8.85 | 4,967,070 |
| 2021-09-01 | $8.97 | $9.09 | $8.90 | $9.06 | $8.70 | 3,859,270 |
| 2021-08-31 | $8.87 | $8.99 | $8.84 | $8.92 | $8.57 | 2,188,780 |
| 2021-08-30 | $9.01 | $9.03 | $8.86 | $8.87 | $8.52 | 2,475,400 |
| 2021-08-27 | $8.88 | $9.04 | $8.87 | $8.98 | $8.62 | 3,091,210 |
| 2021-08-26 | $8.99 | $8.99 | $8.90 | $8.90 | $8.55 | 2,916,680 |
| 2021-08-25 | $8.76 | $8.98 | $8.76 | $8.92 | $8.57 | 3,895,950 |
| 2021-08-24 | $8.76 | $8.82 | $8.72 | $8.79 | $8.44 | 2,756,640 |
| 2021-08-23 | $8.76 | $8.85 | $8.69 | $8.79 | $8.44 | 4,034,290 |
| 2021-08-20 | $8.60 | $8.70 | $8.53 | $8.70 | $8.35 | 1,884,010 |
| 2021-08-19 | $8.76 | $8.76 | $8.56 | $8.63 | $8.29 | 2,655,750 |
| 2021-08-18 | $8.46 | $8.77 | $8.45 | $8.72 | $8.37 | 4,724,410 |
| 2021-08-17 | $8.51 | $8.65 | $8.46 | $8.46 | $8.12 | 2,778,450 |
| 2021-08-16 | $8.42 | $8.60 | $8.42 | $8.55 | $8.21 | 3,366,490 |
| 2021-08-13 | $8.34 | $8.37 | $8.29 | $8.35 | $8.02 | 1,380,680 |
| 2021-08-12 | $8.38 | $8.39 | $8.32 | $8.34 | $8.01 | 1,429,720 |
| 2021-08-11 | $8.34 | $8.40 | $8.31 | $8.36 | $8.03 | 1,327,910 |
| 2021-08-10 | $8.37 | $8.37 | $8.30 | $8.34 | $8.01 | 1,382,600 |
| 2021-08-09 | $8.17 | $8.43 | $8.16 | $8.37 | $8.04 | 2,578,560 |
| 2021-08-06 | $8.23 | $8.25 | $8.15 | $8.18 | $7.85 | 1,418,940 |
| 2021-08-05 | $8.31 | $8.37 | $8.23 | $8.24 | $7.91 | 1,116,650 |
| 2021-08-04 | $8.33 | $8.34 | $8.26 | $8.29 | $7.96 | 1,465,110 |
| 2021-08-03 | $8.34 | $8.40 | $8.28 | $8.30 | $7.97 | 1,444,520 |
| 2021-08-02 | $8.21 | $8.37 | $8.14 | $8.34 | $8.01 | 1,780,410 |
| 2021-07-30 | $8.20 | $8.23 | $8.13 | $8.22 | $7.89 | 1,336,080 |
| 2021-07-29 | $8.23 | $8.25 | $8.15 | $8.20 | $7.87 | 1,643,540 |
| 2021-07-28 | $8.38 | $8.41 | $8.12 | $8.16 | $7.84 | 2,144,100 |
| 2021-07-27 | $8.52 | $8.54 | $8.36 | $8.37 | $8.04 | 1,527,630 |
| 2021-07-26 | $8.63 | $8.69 | $8.44 | $8.50 | $8.16 | 1,986,580 |
| 2021-07-23 | $8.64 | $8.68 | $8.55 | $8.65 | $8.31 | 2,002,780 |
| 2021-07-22 | $8.55 | $8.70 | $8.50 | $8.64 | $8.30 | 2,469,280 |
| 2021-07-21 | $8.49 | $8.80 | $8.46 | $8.55 | $8.21 | 1,996,220 |
| 2021-07-20 | $8.43 | $8.44 | $8.39 | $8.44 | $8.10 | 814,980 |
| 2021-07-19 | $8.50 | $8.53 | $8.43 | $8.45 | $8.11 | 1,196,060 |
| 2021-07-16 | $8.60 | $8.60 | $8.50 | $8.53 | $8.19 | 1,155,880 |
| 2021-07-15 | $8.61 | $8.64 | $8.50 | $8.59 | $8.25 | 1,728,150 |
| 2021-07-14 | $8.67 | $8.67 | $8.57 | $8.59 | $8.25 | 1,128,170 |
| 2021-07-13 | $8.61 | $8.66 | $8.54 | $8.65 | $8.31 | 1,717,190 |
| 2021-07-12 | $8.60 | $8.65 | $8.57 | $8.60 | $8.26 | 1,547,930 |
| 2021-07-09 | $8.52 | $8.58 | $8.43 | $8.58 | $8.24 | 1,315,000 |
| 2021-07-08 | $8.65 | $8.65 | $8.51 | $8.52 | $8.18 | 1,318,560 |
| 2021-07-07 | $8.63 | $8.64 | $8.58 | $8.60 | $8.26 | 946,320 |
| 2021-07-06 | $8.61 | $8.64 | $8.57 | $8.60 | $8.26 | 1,004,020 |
| 2021-07-05 | $8.56 | $8.62 | $8.53 | $8.61 | $8.27 | 988,960 |
| 2021-07-01 | $8.66 | $8.68 | $8.57 | $8.57 | $8.23 | 1,295,680 |
| 2021-06-30 | $8.64 | $8.73 | $8.60 | $8.66 | $8.32 | 937,980 |
| 2021-06-29 | $8.72 | $8.74 | $8.60 | $8.61 | $8.27 | 1,566,340 |
| 2021-06-28 | $8.78 | $8.78 | $8.70 | $8.71 | $8.36 | 1,378,950 |
| 2021-06-25 | $8.80 | $8.82 | $8.71 | $8.75 | $8.40 | 2,019,560 |
| 2021-06-24 | $8.57 | $8.77 | $8.57 | $8.77 | $8.42 | 3,155,310 |
| 2021-06-23 | $8.64 | $8.65 | $8.55 | $8.57 | $8.23 | 1,327,520 |
| 2021-06-22 | $8.55 | $8.66 | $8.55 | $8.64 | $8.30 | 1,300,240 |
| 2021-06-21 | $8.56 | $8.60 | $8.51 | $8.53 | $8.19 | 1,758,190 |
| 2021-06-18 | $8.60 | $8.63 | $8.53 | $8.57 | $8.23 | 1,213,240 |
| 2021-06-17 | $8.62 | $8.67 | $8.58 | $8.60 | $8.26 | 1,150,460 |
| 2021-06-16 | $8.68 | $8.69 | $8.57 | $8.62 | $8.28 | 1,156,360 |
| 2021-06-15 | $8.74 | $8.75 | $8.62 | $8.69 | $8.34 | 1,707,700 |
| 2021-06-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.39 | 0 |
| 2021-06-11 | $8.71 | $8.76 | $8.67 | $8.74 | $8.39 | 1,732,020 |
| 2021-06-10 | $8.74 | $8.74 | $8.69 | $8.72 | $8.37 | 1,401,540 |
| 2021-06-09 | $8.72 | $8.79 | $8.70 | $8.74 | $8.39 | 1,066,020 |
| 2021-06-08 | $8.71 | $8.77 | $8.71 | $8.75 | $8.40 | 990,560 |
| 2021-06-07 | $8.80 | $8.84 | $8.70 | $8.73 | $8.38 | 1,622,030 |
| 2021-06-04 | $8.87 | $8.87 | $8.78 | $8.80 | $8.45 | 1,743,700 |
| 2021-06-03 | $8.74 | $8.92 | $8.72 | $8.86 | $8.51 | 2,251,640 |
| 2021-06-02 | $8.81 | $8.85 | $8.73 | $8.77 | $8.42 | 1,471,860 |
| 2021-06-01 | $8.68 | $8.85 | $8.67 | $8.85 | $8.50 | 2,262,570 |
| 2021-05-31 | $8.72 | $8.72 | $8.62 | $8.69 | $8.34 | 1,112,180 |
| 2021-05-28 | $8.71 | $8.80 | $8.64 | $8.64 | $8.30 | 1,552,080 |
| 2021-05-27 | $8.69 | $8.72 | $8.64 | $8.70 | $8.35 | 938,210 |
| 2021-05-26 | $8.75 | $8.75 | $8.60 | $8.67 | $8.33 | 1,839,880 |
| 2021-05-25 | $8.90 | $8.95 | $8.83 | $8.94 | $8.34 | 1,999,320 |
| 2021-05-24 | $8.80 | $8.91 | $8.80 | $8.90 | $8.31 | 1,590,220 |
| 2021-05-21 | $8.80 | $8.84 | $8.77 | $8.80 | $8.21 | 1,139,920 |
| 2021-05-20 | $8.83 | $8.86 | $8.76 | $8.79 | $8.20 | 1,578,340 |
| 2021-05-19 | $8.83 | $8.85 | $8.80 | $8.81 | $8.22 | 1,020,840 |
| 2021-05-18 | $8.90 | $8.90 | $8.80 | $8.83 | $8.24 | 1,408,850 |
| 2021-05-17 | $8.95 | $8.99 | $8.86 | $8.87 | $8.28 | 1,737,120 |
| 2021-05-14 | $8.88 | $8.98 | $8.86 | $8.96 | $8.36 | 1,783,360 |
| 2021-05-13 | $8.90 | $8.91 | $8.84 | $8.86 | $8.27 | 1,539,980 |
| 2021-05-12 | $8.90 | $8.94 | $8.85 | $8.91 | $8.32 | 1,023,020 |
| 2021-05-11 | $8.96 | $8.96 | $8.83 | $8.93 | $8.33 | 1,217,840 |
| 2021-05-10 | $8.98 | $9.06 | $8.92 | $8.96 | $8.36 | 1,579,740 |
| 2021-05-07 | $8.91 | $9.02 | $8.90 | $8.97 | $8.37 | 1,290,860 |
| 2021-05-06 | $8.88 | $9.02 | $8.88 | $8.93 | $8.33 | 1,132,810 |
| 2021-05-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.34 | 0 |
| 2021-05-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.34 | 0 |
| 2021-04-30 | $9.09 | $9.11 | $8.90 | $8.94 | $8.34 | 1,831,270 |
| 2021-04-29 | $9.10 | $9.17 | $9.05 | $9.08 | $8.47 | 1,352,000 |
| 2021-04-28 | $9.02 | $9.17 | $9.02 | $9.10 | $8.49 | 1,529,910 |
| 2021-04-27 | $9.07 | $9.23 | $9.03 | $9.05 | $8.45 | 2,120,430 |
| 2021-04-26 | $9.20 | $9.26 | $9.06 | $9.12 | $8.51 | 2,161,670 |
| 2021-04-23 | $9.35 | $9.40 | $9.19 | $9.25 | $8.63 | 2,047,600 |
| 2021-04-22 | $9.40 | $9.47 | $9.31 | $9.40 | $8.77 | 1,966,760 |
| 2021-04-21 | $9.42 | $9.44 | $9.33 | $9.40 | $8.77 | 1,681,590 |
| 2021-04-20 | $9.39 | $9.51 | $9.32 | $9.48 | $8.85 | 3,264,880 |
| 2021-04-19 | $9.41 | $9.41 | $9.35 | $9.38 | $8.75 | 1,646,470 |
| 2021-04-16 | $9.27 | $9.42 | $9.24 | $9.40 | $8.77 | 2,130,080 |
| 2021-04-15 | $9.34 | $9.37 | $9.25 | $9.28 | $8.66 | 1,485,120 |
| 2021-04-14 | $9.03 | $9.40 | $9.02 | $9.29 | $8.67 | 3,226,220 |
| 2021-04-13 | $9.19 | $9.23 | $9.03 | $9.07 | $8.47 | 2,481,960 |
| 2021-04-12 | $9.28 | $9.34 | $9.21 | $9.24 | $8.62 | 1,590,760 |
| 2021-04-09 | $9.32 | $9.35 | $9.26 | $9.28 | $8.66 | 2,002,770 |
| 2021-04-08 | $9.34 | $9.35 | $9.21 | $9.34 | $8.72 | 2,558,290 |
| 2021-04-07 | $9.28 | $9.40 | $9.24 | $9.36 | $8.74 | 3,186,660 |
| 2021-04-06 | $9.36 | $9.36 | $9.21 | $9.26 | $8.64 | 1,965,740 |
| 2021-04-05 | $9.33 | $9.33 | $9.33 | $9.33 | $8.71 | 0 |
| 2021-04-02 | $9.41 | $9.47 | $9.26 | $9.33 | $8.71 | 2,614,160 |
| 2021-04-01 | $9.42 | $9.49 | $9.34 | $9.40 | $8.77 | 2,834,360 |
| 2021-03-31 | $9.48 | $9.60 | $9.36 | $9.39 | $8.76 | 6,195,700 |
| 2021-03-30 | $9.17 | $9.57 | $9.09 | $9.54 | $8.90 | 6,968,430 |
| 2021-03-29 | $9.27 | $9.31 | $9.14 | $9.19 | $8.58 | 4,332,240 |
| 2021-03-26 | $9.07 | $9.21 | $9.05 | $9.16 | $8.55 | 2,587,530 |
| 2021-03-25 | $9.11 | $9.16 | $9.05 | $9.07 | $8.47 | 1,713,990 |
| 2021-03-24 | $9.03 | $9.16 | $8.99 | $9.13 | $8.52 | 2,411,680 |
| 2021-03-23 | $9.15 | $9.15 | $8.96 | $9.06 | $8.46 | 1,862,680 |
| 2021-03-22 | $8.94 | $9.12 | $8.94 | $9.11 | $8.50 | 2,082,360 |
| 2021-03-19 | $9.00 | $9.04 | $8.89 | $8.95 | $8.35 | 1,780,400 |
| 2021-03-18 | $8.99 | $9.09 | $8.96 | $9.02 | $8.42 | 1,880,580 |
| 2021-03-17 | $9.06 | $9.14 | $8.98 | $9.03 | $8.43 | 2,030,980 |
| 2021-03-16 | $8.92 | $9.08 | $8.91 | $9.07 | $8.47 | 2,802,610 |
| 2021-03-15 | $8.90 | $9.00 | $8.87 | $8.92 | $8.33 | 2,378,220 |
| 2021-03-12 | $8.85 | $8.93 | $8.78 | $8.90 | $8.31 | 2,015,220 |
| 2021-03-11 | $8.80 | $8.86 | $8.71 | $8.84 | $8.25 | 2,291,990 |
| 2021-03-10 | $8.92 | $8.98 | $8.74 | $8.76 | $8.18 | 2,489,980 |
| 2021-03-09 | $8.97 | $9.08 | $8.68 | $8.92 | $8.33 | 3,665,360 |
| 2021-03-08 | $9.08 | $9.13 | $8.93 | $8.96 | $8.36 | 2,904,820 |
| 2021-03-05 | $8.90 | $9.16 | $8.85 | $9.04 | $8.44 | 4,184,060 |
| 2021-03-04 | $8.90 | $9.04 | $8.83 | $8.95 | $8.35 | 3,358,800 |
| 2021-03-03 | $8.81 | $8.94 | $8.81 | $8.92 | $8.33 | 2,445,580 |
| 2021-03-02 | $8.93 | $8.96 | $8.76 | $8.85 | $8.26 | 2,237,870 |
| 2021-03-01 | $8.93 | $8.93 | $8.83 | $8.91 | $8.32 | 2,253,040 |
| 2021-02-26 | $8.71 | $8.97 | $8.69 | $8.87 | $8.28 | 2,469,950 |
| 2021-02-25 | $8.86 | $8.98 | $8.76 | $8.84 | $8.25 | 2,835,380 |
| 2021-02-24 | $8.69 | $8.83 | $8.69 | $8.80 | $8.21 | 2,295,180 |
| 2021-02-23 | $8.84 | $8.84 | $8.67 | $8.72 | $8.14 | 2,260,100 |
| 2021-02-22 | $8.80 | $9.02 | $8.80 | $8.83 | $8.24 | 4,037,920 |
| 2021-02-19 | $8.60 | $8.80 | $8.56 | $8.79 | $8.20 | 2,470,280 |
| 2021-02-18 | $8.54 | $8.66 | $8.54 | $8.61 | $8.04 | 1,791,900 |
| 2021-02-17 | $8.50 | $8.50 | $8.50 | $8.50 | $7.93 | 0 |
| 2021-02-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.93 | 0 |
| 2021-02-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.93 | 0 |
| 2021-02-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.93 | 0 |
| 2021-02-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.93 | 0 |
| 2021-02-10 | $8.50 | $8.52 | $8.39 | $8.50 | $7.93 | 1,293,730 |
| 2021-02-09 | $8.35 | $8.50 | $8.23 | $8.46 | $7.90 | 1,576,590 |
| 2021-02-08 | $8.38 | $8.43 | $8.32 | $8.35 | $7.79 | 1,867,940 |
| 2021-02-05 | $8.35 | $8.51 | $8.28 | $8.34 | $7.78 | 1,719,280 |
| 2021-02-04 | $8.64 | $8.64 | $8.26 | $8.39 | $7.83 | 2,752,610 |
| 2021-02-03 | $8.86 | $8.86 | $8.62 | $8.62 | $8.05 | 1,908,140 |
| 2021-02-02 | $8.93 | $8.94 | $8.79 | $8.81 | $8.22 | 1,719,340 |
| 2021-02-01 | $8.88 | $8.99 | $8.77 | $8.95 | $8.35 | 1,868,940 |
| 2021-01-29 | $8.94 | $9.02 | $8.74 | $8.80 | $8.21 | 1,922,210 |
| 2021-01-28 | $8.86 | $9.06 | $8.86 | $8.94 | $8.34 | 1,162,870 |
| 2021-01-27 | $8.86 | $9.06 | $8.84 | $8.96 | $8.36 | 1,294,790 |
| 2021-01-26 | $8.81 | $8.94 | $8.75 | $8.86 | $8.27 | 1,341,880 |
| 2021-01-25 | $9.04 | $9.05 | $8.76 | $8.81 | $8.22 | 2,555,230 |
| 2021-01-22 | $9.15 | $9.20 | $8.96 | $9.04 | $8.44 | 1,503,100 |
| 2021-01-21 | $9.15 | $9.28 | $9.15 | $9.15 | $8.54 | 1,805,390 |
| 2021-01-20 | $9.16 | $9.34 | $9.15 | $9.19 | $8.58 | 2,130,920 |
| 2021-01-19 | $9.15 | $9.27 | $9.13 | $9.18 | $8.57 | 1,501,320 |
| 2021-01-18 | $9.11 | $9.32 | $9.06 | $9.15 | $8.54 | 1,429,600 |
| 2021-01-15 | $8.98 | $9.34 | $8.94 | $9.14 | $8.53 | 3,012,290 |
| 2021-01-14 | $8.71 | $9.07 | $8.65 | $8.97 | $8.37 | 2,647,300 |
| 2021-01-13 | $8.88 | $8.89 | $8.68 | $8.71 | $8.13 | 2,292,500 |
| 2021-01-12 | $8.84 | $8.97 | $8.84 | $8.87 | $8.28 | 1,591,740 |
| 2021-01-11 | $9.09 | $9.10 | $8.83 | $8.83 | $8.24 | 1,678,140 |
| 2021-01-08 | $9.01 | $9.13 | $8.87 | $9.06 | $8.46 | 1,792,550 |
| 2021-01-07 | $9.34 | $9.39 | $8.96 | $9.02 | $8.42 | 2,660,970 |
| 2021-01-06 | $9.29 | $9.41 | $9.23 | $9.34 | $8.72 | 2,137,210 |
| 2021-01-05 | $9.25 | $9.29 | $9.13 | $9.28 | $8.66 | 1,618,090 |
| 2021-01-04 | $9.28 | $9.30 | $9.19 | $9.23 | $8.61 | 1,856,140 |
| 2021-01-01 | $9.27 | $9.27 | $9.27 | $9.27 | $8.65 | 0 |
| 2020-12-31 | $9.23 | $9.28 | $9.16 | $9.27 | $8.65 | 1,675,770 |
| 2020-12-30 | $9.09 | $9.19 | $9.08 | $9.16 | $8.55 | 1,179,340 |
| 2020-12-29 | $9.08 | $9.18 | $9.05 | $9.08 | $8.47 | 1,174,970 |
| 2020-12-28 | $9.18 | $9.23 | $9.04 | $9.08 | $8.47 | 1,540,600 |
| 2020-12-25 | $9.17 | $9.27 | $9.10 | $9.21 | $8.60 | 939,550 |
| 2020-12-24 | $9.37 | $9.38 | $9.08 | $9.17 | $8.56 | 2,230,300 |
| 2020-12-23 | $9.43 | $9.48 | $9.36 | $9.39 | $8.76 | 1,406,740 |
| 2020-12-22 | $9.60 | $9.63 | $9.42 | $9.45 | $8.82 | 2,010,420 |
| 2020-12-21 | $9.66 | $9.66 | $9.56 | $9.59 | $8.95 | 2,167,120 |
| 2020-12-18 | $9.75 | $9.80 | $9.65 | $9.69 | $9.04 | 1,408,260 |
| 2020-12-17 | $9.73 | $9.79 | $9.55 | $9.75 | $9.10 | 1,910,670 |
| 2020-12-16 | $9.76 | $9.86 | $9.70 | $9.72 | $9.07 | 635,280 |
| 2020-12-15 | $9.71 | $9.80 | $9.68 | $9.78 | $9.13 | 870,480 |
| 2020-12-14 | $9.79 | $9.88 | $9.67 | $9.77 | $9.12 | 1,293,700 |
| 2020-12-11 | $9.93 | $9.93 | $9.67 | $9.73 | $9.08 | 1,915,510 |
| 2020-12-10 | $9.90 | $9.97 | $9.85 | $9.86 | $9.20 | 1,594,080 |
| 2020-12-09 | $10.09 | $10.09 | $9.87 | $9.89 | $9.23 | 2,483,290 |
| 2020-12-08 | $10.09 | $10.13 | $10.05 | $10.06 | $9.39 | 1,393,720 |
| 2020-12-07 | $10.20 | $10.23 | $10.06 | $10.08 | $9.41 | 2,013,280 |
| 2020-12-04 | $10.26 | $10.28 | $10.18 | $10.23 | $9.55 | 2,294,500 |
| 2020-12-03 | $10.29 | $10.34 | $10.22 | $10.29 | $9.60 | 2,679,330 |
| 2020-12-02 | $10.20 | $10.31 | $10.20 | $10.28 | $9.59 | 2,633,210 |
| 2020-12-01 | $10.08 | $10.27 | $10.05 | $10.23 | $9.55 | 2,474,800 |
| 2020-11-30 | $10.07 | $10.25 | $10.07 | $10.08 | $9.41 | 2,131,640 |
| 2020-11-27 | $10.05 | $10.15 | $10.01 | $10.12 | $9.45 | 1,426,660 |
| 2020-11-26 | $10.11 | $10.11 | $10.01 | $10.04 | $9.37 | 1,409,820 |
| 2020-11-25 | $10.22 | $10.25 | $10.07 | $10.08 | $9.41 | 2,483,780 |
| 2020-11-24 | $10.29 | $10.29 | $10.20 | $10.21 | $9.53 | 1,812,410 |
| 2020-11-23 | $10.31 | $10.36 | $10.22 | $10.28 | $9.59 | 2,973,050 |
| 2020-11-20 | $10.24 | $10.32 | $10.22 | $10.29 | $9.60 | 2,477,250 |
| 2020-11-19 | $10.26 | $10.31 | $10.23 | $10.23 | $9.55 | 1,930,670 |
| 2020-11-18 | $10.18 | $10.31 | $10.15 | $10.28 | $9.59 | 2,655,800 |
| 2020-11-17 | $10.20 | $10.26 | $10.11 | $10.16 | $9.48 | 1,946,350 |
| 2020-11-16 | $10.09 | $10.26 | $10.02 | $10.23 | $9.55 | 2,173,880 |
| 2020-11-13 | $10.04 | $10.06 | $9.96 | $10.05 | $9.38 | 1,413,840 |
| 2020-11-12 | $10.13 | $10.13 | $10.05 | $10.06 | $9.39 | 1,302,240 |
| 2020-11-11 | $10.10 | $10.24 | $10.02 | $10.12 | $9.45 | 2,550,420 |
| 2020-11-10 | $10.22 | $10.29 | $10.01 | $10.09 | $9.42 | 1,799,600 |
| 2020-11-09 | $10.14 | $10.29 | $10.11 | $10.22 | $9.54 | 2,942,520 |
| 2020-11-06 | $10.14 | $10.14 | $10.00 | $10.09 | $9.42 | 1,785,460 |
| 2020-11-05 | $10.05 | $10.13 | $10.03 | $10.12 | $9.45 | 1,469,560 |
| 2020-11-04 | $10.05 | $10.07 | $9.96 | $10.01 | $9.34 | 1,025,040 |
| 2020-11-03 | $9.96 | $10.09 | $9.96 | $10.05 | $9.38 | 1,335,680 |
| 2020-11-02 | $9.81 | $9.96 | $9.79 | $9.92 | $9.26 | 1,575,480 |
| 2020-10-30 | $10.00 | $10.06 | $9.79 | $9.81 | $9.16 | 1,812,940 |
| 2020-10-29 | $9.95 | $10.08 | $9.94 | $10.03 | $9.36 | 1,292,140 |
| 2020-10-28 | $10.10 | $10.13 | $9.96 | $10.07 | $9.40 | 1,505,860 |
| 2020-10-27 | $10.04 | $10.14 | $10.04 | $10.11 | $9.44 | 809,680 |
| 2020-10-26 | $10.18 | $10.21 | $10.05 | $10.10 | $9.43 | 1,161,670 |
| 2020-10-23 | $10.38 | $10.38 | $10.16 | $10.18 | $9.50 | 1,448,220 |
| 2020-10-22 | $10.25 | $10.35 | $10.16 | $10.34 | $9.65 | 1,618,110 |
| 2020-10-21 | $10.23 | $10.29 | $10.14 | $10.29 | $9.60 | 1,886,530 |
| 2020-10-20 | $10.17 | $10.24 | $10.14 | $10.23 | $9.55 | 1,069,680 |
| 2020-10-19 | $10.22 | $10.34 | $10.17 | $10.19 | $9.51 | 1,080,010 |
| 2020-10-16 | $10.22 | $10.31 | $10.16 | $10.22 | $9.54 | 1,054,720 |
| 2020-10-15 | $10.36 | $10.36 | $10.22 | $10.22 | $9.54 | 1,390,540 |
| 2020-10-14 | $10.41 | $10.41 | $10.30 | $10.35 | $9.66 | 1,408,520 |
| 2020-10-13 | $10.38 | $10.41 | $10.31 | $10.37 | $9.68 | 1,748,740 |
| 2020-10-12 | $10.28 | $10.45 | $10.28 | $10.42 | $9.72 | 2,837,720 |
| 2020-10-09 | $10.15 | $10.29 | $10.12 | $10.27 | $9.58 | 1,566,650 |
| 2020-10-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-10-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-10-06 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.41 | 0 |
| 2020-09-30 | $10.10 | $10.17 | $10.00 | $10.08 | $9.41 | 1,237,160 |
| 2020-09-29 | $10.22 | $10.23 | $10.10 | $10.16 | $9.48 | 1,466,840 |
| 2020-09-28 | $10.15 | $10.17 | $10.05 | $10.08 | $9.41 | 1,043,740 |
| 2020-09-25 | $10.23 | $10.23 | $10.08 | $10.13 | $9.45 | 1,029,360 |
| 2020-09-24 | $10.25 | $10.32 | $10.08 | $10.14 | $9.46 | 1,926,460 |
| 2020-09-23 | $10.29 | $10.40 | $10.28 | $10.34 | $9.65 | 1,252,800 |
| 2020-09-22 | $10.30 | $10.41 | $10.23 | $10.26 | $9.58 | 1,876,510 |
| 2020-09-21 | $10.48 | $10.48 | $10.38 | $10.45 | $9.75 | 1,649,550 |
| 2020-09-18 | $10.22 | $10.48 | $10.19 | $10.48 | $9.78 | 3,489,380 |
| 2020-09-17 | $10.33 | $10.33 | $10.15 | $10.22 | $9.54 | 1,648,140 |
| 2020-09-16 | $10.26 | $10.29 | $10.14 | $10.20 | $9.52 | 1,850,640 |
| 2020-09-15 | $10.24 | $10.34 | $10.18 | $10.26 | $9.58 | 1,738,820 |
| 2020-09-14 | $10.35 | $10.36 | $10.16 | $10.25 | $9.57 | 2,412,570 |
| 2020-09-11 | $10.16 | $10.26 | $10.10 | $10.24 | $9.56 | 1,998,960 |
| 2020-09-10 | $10.61 | $10.62 | $10.11 | $10.20 | $9.52 | 4,240,730 |
| 2020-09-09 | $10.58 | $10.68 | $10.44 | $10.45 | $9.75 | 4,862,920 |
| 2020-09-08 | $10.63 | $10.75 | $10.55 | $10.71 | $10.00 | 3,211,230 |
| 2020-09-07 | $10.78 | $10.85 | $10.56 | $10.62 | $9.91 | 4,003,090 |
| 2020-09-04 | $10.84 | $10.92 | $10.74 | $10.79 | $10.07 | 4,330,070 |
| 2020-09-03 | $11.05 | $11.19 | $10.95 | $10.99 | $10.26 | 4,252,210 |
| 2020-09-02 | $11.11 | $11.15 | $10.94 | $11.04 | $10.30 | 3,833,520 |
| 2020-09-01 | $11.04 | $11.17 | $10.97 | $11.06 | $10.32 | 3,492,880 |
| 2020-08-31 | $10.96 | $11.23 | $10.96 | $11.07 | $10.33 | 5,110,610 |
| 2020-08-28 | $10.85 | $10.91 | $10.74 | $10.89 | $10.16 | 2,839,470 |
| 2020-08-27 | $10.94 | $10.97 | $10.74 | $10.80 | $10.08 | 2,640,020 |
| 2020-08-26 | $11.07 | $11.20 | $10.81 | $10.83 | $10.11 | 4,657,070 |
| 2020-08-25 | $11.17 | $11.22 | $11.00 | $11.06 | $10.32 | 5,098,810 |
| 2020-08-24 | $11.11 | $11.38 | $11.07 | $11.15 | $10.41 | 4,956,620 |
| 2020-08-21 | $11.00 | $11.10 | $10.92 | $11.04 | $10.30 | 3,627,730 |
| 2020-08-20 | $11.20 | $11.20 | $10.87 | $10.94 | $10.21 | 5,561,420 |
| 2020-08-19 | $11.26 | $11.50 | $11.11 | $11.25 | $10.50 | 8,403,740 |
| 2020-08-18 | $11.08 | $11.30 | $11.05 | $11.18 | $10.43 | 6,449,460 |
| 2020-08-17 | $10.79 | $11.16 | $10.76 | $11.08 | $10.34 | 5,635,310 |
| 2020-08-14 | $10.80 | $10.83 | $10.63 | $10.83 | $10.11 | 3,046,120 |
| 2020-08-13 | $10.87 | $11.05 | $10.80 | $10.81 | $10.09 | 3,630,260 |
| 2020-08-12 | $10.73 | $10.83 | $10.55 | $10.82 | $10.10 | 4,380,980 |
| 2020-08-11 | $11.09 | $11.19 | $10.74 | $10.75 | $10.03 | 5,845,780 |
| 2020-08-10 | $10.79 | $11.20 | $10.68 | $11.16 | $10.42 | 7,773,260 |
| 2020-08-07 | $10.92 | $10.97 | $10.65 | $10.81 | $10.09 | 4,485,120 |
| 2020-08-06 | $10.82 | $11.10 | $10.77 | $10.98 | $10.25 | 6,988,570 |
| 2020-08-05 | $10.80 | $10.87 | $10.63 | $10.78 | $10.06 | 3,504,890 |
| 2020-08-04 | $10.85 | $10.92 | $10.75 | $10.83 | $10.11 | 5,009,910 |
| 2020-08-03 | $10.64 | $10.90 | $10.60 | $10.85 | $10.13 | 5,591,910 |
| 2020-07-31 | $10.45 | $10.66 | $10.35 | $10.63 | $9.92 | 5,231,800 |
| 2020-07-30 | $10.45 | $10.59 | $10.40 | $10.46 | $9.76 | 3,483,540 |
| 2020-07-29 | $10.33 | $10.48 | $10.18 | $10.45 | $9.75 | 3,112,050 |
| 2020-07-28 | $10.32 | $10.48 | $10.26 | $10.33 | $9.64 | 2,632,580 |
| 2020-07-27 | $10.38 | $10.52 | $10.22 | $10.29 | $9.60 | 3,150,270 |
| 2020-07-24 | $10.71 | $10.97 | $10.34 | $10.38 | $9.69 | 6,216,680 |
| 2020-07-23 | $10.74 | $10.83 | $10.51 | $10.76 | $10.04 | 5,141,140 |
| 2020-07-22 | $10.90 | $11.00 | $10.76 | $10.82 | $10.10 | 4,809,970 |
| 2020-07-21 | $11.09 | $11.18 | $10.87 | $10.93 | $10.20 | 5,059,880 |
| 2020-07-20 | $10.66 | $11.05 | $10.66 | $11.03 | $10.29 | 6,348,790 |
| 2020-07-17 | $10.55 | $10.68 | $10.50 | $10.61 | $9.90 | 4,352,320 |
| 2020-07-16 | $10.71 | $10.87 | $10.46 | $10.53 | $9.83 | 6,813,990 |
| 2020-07-15 | $11.18 | $11.27 | $10.69 | $10.77 | $10.05 | 8,476,020 |
| 2020-07-14 | $11.55 | $11.63 | $11.00 | $11.17 | $10.42 | 11,401,560 |
| 2020-07-13 | $11.16 | $11.69 | $11.16 | $11.43 | $10.67 | 13,610,450 |
| 2020-07-10 | $11.08 | $11.30 | $10.86 | $10.87 | $10.14 | 9,869,040 |
| 2020-07-09 | $10.99 | $11.18 | $10.90 | $11.15 | $10.20 | 9,343,160 |
| 2020-07-08 | $10.67 | $11.06 | $10.61 | $10.98 | $10.04 | 9,190,830 |
| 2020-07-07 | $10.85 | $10.91 | $10.62 | $10.68 | $9.77 | 7,929,080 |
| 2020-07-06 | $10.45 | $10.77 | $10.42 | $10.73 | $9.82 | 8,022,330 |
| 2020-07-03 | $10.30 | $10.43 | $10.22 | $10.33 | $9.45 | 5,929,840 |
| 2020-07-02 | $10.04 | $10.25 | $10.04 | $10.24 | $9.37 | 5,249,620 |
| 2020-07-01 | $9.90 | $10.06 | $9.88 | $10.06 | $9.20 | 2,841,790 |
| 2020-06-30 | $9.84 | $9.93 | $9.84 | $9.90 | $9.06 | 1,341,540 |
| 2020-06-29 | $9.89 | $9.91 | $9.81 | $9.82 | $8.98 | 1,684,820 |
| 2020-06-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.07 | 0 |
| 2020-06-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.07 | 0 |
| 2020-06-24 | $9.91 | $9.96 | $9.91 | $9.91 | $9.07 | 1,553,680 |
| 2020-06-23 | $9.98 | $10.02 | $9.90 | $9.93 | $9.08 | 1,638,300 |
| 2020-06-22 | $10.07 | $10.07 | $9.94 | $9.99 | $9.14 | 2,284,060 |
| 2020-06-19 | $10.05 | $10.08 | $10.00 | $10.05 | $9.19 | 1,696,440 |
| 2020-06-18 | $9.97 | $10.08 | $9.93 | $10.04 | $9.18 | 1,993,730 |
| 2020-06-17 | $10.01 | $10.02 | $9.91 | $9.97 | $9.12 | 1,481,770 |
| 2020-06-16 | $9.93 | $10.01 | $9.93 | $10.01 | $9.16 | 1,549,880 |
| 2020-06-15 | $9.91 | $10.07 | $9.85 | $9.92 | $9.07 | 1,611,520 |
| 2020-06-12 | $9.77 | $9.92 | $9.70 | $9.91 | $9.07 | 1,866,930 |
| 2020-06-11 | $10.00 | $10.06 | $9.87 | $9.91 | $9.07 | 2,260,180 |
| 2020-06-10 | $10.10 | $10.10 | $9.97 | $10.00 | $9.15 | 1,896,650 |
| 2020-06-09 | $10.05 | $10.11 | $10.00 | $10.11 | $9.25 | 1,723,440 |
| 2020-06-08 | $10.15 | $10.20 | $10.03 | $10.05 | $9.19 | 2,314,840 |
| 2020-06-05 | $10.20 | $10.23 | $10.08 | $10.14 | $9.28 | 2,076,410 |
| 2020-06-04 | $10.11 | $10.27 | $10.10 | $10.23 | $9.36 | 3,636,140 |
| 2020-06-03 | $10.15 | $10.19 | $10.07 | $10.08 | $9.22 | 2,514,750 |
| 2020-06-02 | $10.13 | $10.18 | $10.07 | $10.14 | $9.28 | 2,591,550 |
| 2020-06-01 | $9.95 | $10.13 | $9.95 | $10.13 | $9.27 | 3,101,620 |
| 2020-05-29 | $9.92 | $9.95 | $9.85 | $9.92 | $9.07 | 1,644,000 |
| 2020-05-28 | $9.99 | $10.07 | $9.83 | $9.91 | $9.07 | 2,682,380 |
| 2020-05-27 | $10.07 | $10.20 | $9.99 | $10.03 | $9.18 | 2,061,960 |
| 2020-05-26 | $10.03 | $10.07 | $9.97 | $10.06 | $9.20 | 2,229,230 |
| 2020-05-25 | $9.95 | $10.02 | $9.91 | $9.96 | $9.11 | 1,321,140 |
| 2020-05-22 | $10.15 | $10.22 | $9.92 | $9.95 | $9.10 | 3,628,460 |
| 2020-05-21 | $10.33 | $10.37 | $10.15 | $10.15 | $9.29 | 2,749,260 |
| 2020-05-20 | $10.56 | $10.58 | $10.24 | $10.26 | $9.39 | 5,277,280 |
| 2020-05-19 | $10.60 | $10.67 | $10.50 | $10.64 | $9.73 | 5,901,900 |
| 2020-05-18 | $10.43 | $10.69 | $10.34 | $10.59 | $9.69 | 7,210,640 |
| 2020-05-15 | $10.31 | $10.40 | $10.26 | $10.27 | $9.39 | 2,139,060 |
| 2020-05-14 | $10.36 | $10.41 | $10.25 | $10.31 | $9.43 | 2,619,220 |
| 2020-05-13 | $10.36 | $10.48 | $10.35 | $10.41 | $9.52 | 2,061,120 |
| 2020-05-12 | $10.52 | $10.58 | $10.32 | $10.44 | $9.55 | 3,135,880 |
| 2020-05-11 | $10.58 | $10.86 | $10.47 | $10.55 | $9.65 | 5,813,220 |
| 2020-05-08 | $10.51 | $10.64 | $10.43 | $10.52 | $9.62 | 4,260,300 |
| 2020-05-07 | $10.49 | $10.65 | $10.35 | $10.51 | $9.61 | 4,650,540 |
| 2020-05-06 | $10.02 | $10.51 | $10.01 | $10.45 | $9.56 | 4,917,360 |
| 2020-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.24 | 0 |
| 2020-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $9.24 | 0 |
| 2020-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.24 | 0 |
| 2020-04-30 | $9.87 | $10.19 | $9.82 | $10.10 | $9.24 | 3,763,950 |
| 2020-04-29 | $9.86 | $9.92 | $9.74 | $9.78 | $8.95 | 2,471,050 |
| 2020-04-28 | $10.09 | $10.15 | $9.66 | $9.85 | $9.01 | 4,247,410 |
| 2020-04-27 | $10.22 | $10.33 | $10.05 | $10.09 | $9.23 | 2,982,720 |
| 2020-04-24 | $10.62 | $10.87 | $10.18 | $10.18 | $9.31 | 6,752,950 |
| 2020-04-23 | $10.48 | $11.20 | $10.41 | $10.80 | $9.88 | 10,192,470 |
| 2020-04-22 | $10.73 | $10.89 | $10.50 | $10.63 | $9.72 | 9,966,270 |
| 2020-04-21 | $10.42 | $11.12 | $10.23 | $10.91 | $9.98 | 12,773,950 |
| 2020-04-20 | $10.11 | $10.60 | $10.11 | $10.47 | $9.58 | 8,960,480 |
| 2020-04-17 | $9.83 | $10.16 | $9.76 | $10.03 | $9.18 | 5,428,650 |
| 2020-04-16 | $9.68 | $9.84 | $9.67 | $9.80 | $8.96 | 1,782,160 |
| 2020-04-15 | $9.82 | $9.86 | $9.70 | $9.72 | $8.89 | 1,756,360 |
| 2020-04-14 | $9.76 | $9.84 | $9.72 | $9.82 | $8.98 | 1,650,930 |
| 2020-04-13 | $9.76 | $9.80 | $9.67 | $9.72 | $8.89 | 1,726,670 |
| 2020-04-10 | $9.97 | $10.03 | $9.76 | $9.80 | $8.96 | 2,929,980 |
| 2020-04-09 | $10.13 | $10.18 | $9.98 | $10.00 | $9.15 | 2,872,410 |
| 2020-04-08 | $9.90 | $10.11 | $9.87 | $10.06 | $9.20 | 3,485,640 |
| 2020-04-07 | $9.86 | $9.99 | $9.81 | $9.96 | $9.11 | 3,558,780 |
| 2020-04-06 | $9.72 | $9.72 | $9.72 | $9.72 | $8.89 | 0 |
| 2020-04-03 | $9.90 | $9.90 | $9.67 | $9.72 | $8.89 | 2,567,020 |
| 2020-04-02 | $9.69 | $9.90 | $9.61 | $9.90 | $9.06 | 2,623,000 |
| 2020-04-01 | $10.05 | $10.15 | $9.74 | $9.80 | $8.96 | 3,995,250 |
| 2020-03-31 | $10.32 | $10.37 | $10.05 | $10.07 | $9.21 | 4,825,060 |
| 2020-03-30 | $9.85 | $10.43 | $9.60 | $10.28 | $9.40 | 7,977,820 |
| 2020-03-27 | $9.91 | $10.22 | $9.82 | $9.96 | $9.11 | 5,597,700 |
| 2020-03-26 | $9.92 | $9.94 | $9.73 | $9.76 | $8.93 | 2,841,760 |
| 2020-03-25 | $9.95 | $9.99 | $9.82 | $9.97 | $9.12 | 3,167,810 |
| 2020-03-24 | $9.82 | $9.87 | $9.49 | $9.79 | $8.96 | 3,719,960 |
| 2020-03-23 | $9.80 | $9.84 | $9.57 | $9.59 | $8.77 | 3,862,220 |
| 2020-03-20 | $9.86 | $10.25 | $9.78 | $10.08 | $9.22 | 5,422,640 |
| 2020-03-19 | $9.75 | $9.88 | $9.47 | $9.75 | $8.92 | 5,274,140 |
| 2020-03-18 | $10.19 | $10.36 | $9.79 | $9.80 | $8.96 | 5,495,570 |
| 2020-03-17 | $10.10 | $10.42 | $9.68 | $9.99 | $9.14 | 5,360,090 |
| 2020-03-16 | $10.80 | $10.80 | $10.07 | $10.09 | $9.23 | 5,405,440 |
| 2020-03-13 | $10.13 | $10.71 | $10.10 | $10.43 | $9.54 | 5,214,690 |
| 2020-03-12 | $10.53 | $10.73 | $10.36 | $10.71 | $9.80 | 5,340,610 |
| 2020-03-11 | $10.96 | $10.96 | $10.63 | $10.67 | $9.76 | 6,659,530 |
| 2020-03-10 | $10.50 | $10.98 | $10.46 | $10.98 | $10.04 | 9,338,850 |
| 2020-03-09 | $10.84 | $10.88 | $10.52 | $10.56 | $9.66 | 9,664,670 |
| 2020-03-06 | $11.51 | $11.52 | $11.11 | $11.11 | $10.16 | 14,547,090 |
| 2020-03-05 | $12.00 | $12.12 | $11.50 | $11.72 | $10.72 | 22,827,330 |
| 2020-03-04 | $10.88 | $11.88 | $10.83 | $11.81 | $10.80 | 24,452,940 |
| 2020-03-03 | $11.53 | $11.70 | $10.91 | $11.15 | $10.20 | 27,997,680 |
| 2020-03-02 | $10.11 | $11.02 | $10.11 | $11.02 | $10.08 | 16,898,370 |
| 2020-02-28 | $9.56 | $10.19 | $9.45 | $10.02 | $9.17 | 12,276,720 |
| 2020-02-27 | $9.91 | $10.08 | $9.77 | $9.81 | $8.97 | 6,692,990 |
| 2020-02-26 | $9.45 | $10.24 | $9.39 | $9.83 | $8.99 | 11,736,620 |
| 2020-02-25 | $9.60 | $9.70 | $9.31 | $9.58 | $8.76 | 5,510,430 |
| 2020-02-24 | $9.77 | $9.86 | $9.64 | $9.83 | $8.99 | 4,549,610 |
| 2020-02-21 | $9.90 | $9.94 | $9.78 | $9.80 | $8.96 | 4,689,060 |
| 2020-02-20 | $9.68 | $9.88 | $9.65 | $9.88 | $9.04 | 4,652,260 |
| 2020-02-19 | $9.65 | $9.73 | $9.61 | $9.67 | $8.85 | 3,988,970 |
| 2020-02-18 | $9.60 | $9.67 | $9.51 | $9.67 | $8.85 | 3,780,070 |
| 2020-02-17 | $9.37 | $9.58 | $9.37 | $9.57 | $8.75 | 3,277,900 |
| 2020-02-14 | $9.39 | $9.45 | $9.32 | $9.36 | $8.56 | 2,172,040 |
| 2020-02-13 | $9.52 | $9.62 | $9.39 | $9.41 | $8.61 | 3,230,220 |
| 2020-02-12 | $9.39 | $9.50 | $9.39 | $9.48 | $8.67 | 2,719,740 |
| 2020-02-11 | $9.42 | $9.50 | $9.34 | $9.39 | $8.59 | 2,952,410 |
| 2020-02-10 | $9.12 | $9.44 | $9.07 | $9.42 | $8.62 | 4,047,200 |
| 2020-02-07 | $9.18 | $9.23 | $9.05 | $9.14 | $8.36 | 2,674,480 |
| 2020-02-06 | $9.12 | $9.24 | $9.03 | $9.18 | $8.40 | 3,194,120 |
| 2020-02-05 | $8.98 | $9.26 | $8.95 | $9.12 | $8.34 | 3,055,900 |
| 2020-02-04 | $8.47 | $9.07 | $8.47 | $8.98 | $8.21 | 4,985,880 |
| 2020-02-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.48 | 1,045,700 |
| 2020-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.42 | 0 |
| 2020-01-23 | $10.64 | $10.64 | $10.20 | $10.30 | $9.42 | 3,229,100 |
| 2020-01-22 | $10.56 | $10.71 | $10.42 | $10.64 | $9.73 | 2,368,490 |
| 2020-01-21 | $10.79 | $10.79 | $10.60 | $10.61 | $9.71 | 2,401,040 |
| 2020-01-20 | $10.75 | $10.80 | $10.65 | $10.79 | $9.87 | 2,125,510 |
| 2020-01-17 | $10.76 | $10.85 | $10.70 | $10.73 | $9.82 | 1,582,720 |
| 2020-01-16 | $10.83 | $10.89 | $10.71 | $10.77 | $9.85 | 2,844,700 |
| 2020-01-15 | $10.98 | $10.98 | $10.80 | $10.86 | $9.93 | 2,550,260 |
| 2020-01-14 | $11.06 | $11.12 | $10.93 | $10.97 | $10.04 | 2,397,880 |
| 2020-01-13 | $10.95 | $11.04 | $10.84 | $11.04 | $10.10 | 2,530,800 |
| 2020-01-10 | $11.07 | $11.17 | $10.98 | $11.00 | $10.06 | 3,088,780 |
| 2020-01-09 | $11.06 | $11.10 | $10.96 | $11.06 | $10.12 | 3,698,170 |
| 2020-01-08 | $11.11 | $11.17 | $10.90 | $10.94 | $10.01 | 5,590,260 |
| 2020-01-07 | $10.82 | $11.35 | $10.78 | $11.17 | $10.22 | 7,952,060 |
| 2020-01-06 | $10.69 | $10.84 | $10.68 | $10.80 | $9.88 | 3,961,050 |
| 2020-01-03 | $10.82 | $10.88 | $10.72 | $10.80 | $9.88 | 5,311,420 |
| 2020-01-02 | $10.62 | $10.82 | $10.58 | $10.77 | $9.85 | 5,556,200 |
| 2020-01-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.62 | 0 |
| 2019-12-31 | $10.44 | $10.55 | $10.44 | $10.52 | $9.62 | 2,199,900 |
| 2019-12-30 | $10.40 | $10.50 | $10.28 | $10.49 | $9.60 | 2,446,650 |
| 2019-12-27 | $10.41 | $10.51 | $10.39 | $10.41 | $9.52 | 2,174,360 |
| 2019-12-26 | $10.38 | $10.41 | $10.34 | $10.39 | $9.50 | 1,430,760 |
| 2019-12-25 | $10.41 | $10.43 | $10.32 | $10.38 | $9.50 | 1,820,940 |
| 2019-12-24 | $10.36 | $10.45 | $10.30 | $10.45 | $9.56 | 1,601,300 |
| 2019-12-23 | $10.64 | $10.64 | $10.34 | $10.38 | $9.50 | 2,651,220 |
| 2019-12-20 | $10.68 | $10.73 | $10.58 | $10.59 | $9.69 | 2,063,740 |
| 2019-12-19 | $10.65 | $10.74 | $10.61 | $10.68 | $9.77 | 2,520,420 |
| 2019-12-18 | $10.69 | $10.75 | $10.60 | $10.62 | $9.72 | 2,785,550 |
| 2019-12-17 | $10.53 | $10.70 | $10.53 | $10.69 | $9.78 | 4,363,280 |
| 2019-12-16 | $10.41 | $10.58 | $10.40 | $10.57 | $9.67 | 3,234,960 |
| 2019-12-13 | $10.33 | $10.43 | $10.33 | $10.40 | $9.51 | 2,096,240 |
| 2019-12-12 | $10.45 | $10.47 | $10.27 | $10.28 | $9.40 | 2,505,870 |
| 2019-12-11 | $10.43 | $10.59 | $10.37 | $10.47 | $9.58 | 2,460,040 |
| 2019-12-10 | $10.40 | $10.44 | $10.33 | $10.44 | $9.55 | 2,151,380 |
| 2019-12-09 | $10.39 | $10.46 | $10.32 | $10.46 | $9.57 | 2,150,820 |
| 2019-12-06 | $10.41 | $10.49 | $10.27 | $10.38 | $9.50 | 1,874,820 |
| 2019-12-05 | $10.40 | $10.53 | $10.34 | $10.44 | $9.55 | 2,153,300 |
| 2019-12-04 | $10.28 | $10.39 | $10.24 | $10.38 | $9.50 | 1,465,350 |
| 2019-12-03 | $10.20 | $10.35 | $10.13 | $10.34 | $9.46 | 1,465,970 |
| 2019-12-02 | $10.42 | $10.44 | $10.21 | $10.24 | $9.37 | 2,250,280 |
| 2019-11-29 | $10.40 | $10.46 | $10.25 | $10.39 | $9.50 | 2,837,870 |
| 2019-11-28 | $10.59 | $10.81 | $10.43 | $10.48 | $9.59 | 3,833,450 |
| 2019-11-27 | $10.58 | $10.65 | $10.48 | $10.59 | $9.69 | 2,901,270 |
| 2019-11-26 | $10.67 | $10.67 | $10.44 | $10.59 | $9.69 | 4,040,350 |
| 2019-11-25 | $10.38 | $10.92 | $10.31 | $10.68 | $9.77 | 7,605,490 |
| 2019-11-22 | $10.17 | $10.58 | $10.06 | $10.39 | $9.50 | 6,492,270 |
| 2019-11-21 | $10.12 | $10.17 | $10.07 | $10.15 | $9.29 | 2,006,950 |
| 2019-11-20 | $10.35 | $10.38 | $10.15 | $10.17 | $9.30 | 3,190,370 |
| 2019-11-19 | $10.03 | $10.50 | $10.03 | $10.38 | $9.50 | 5,084,640 |
| 2019-11-18 | $10.00 | $10.17 | $9.94 | $10.03 | $9.18 | 2,808,070 |
| 2019-11-15 | $10.34 | $10.36 | $10.08 | $10.10 | $9.24 | 8,409,640 |
| 2019-11-14 | $10.09 | $10.92 | $10.08 | $10.63 | $9.72 | 12,871,620 |
| 2019-11-13 | $10.03 | $10.10 | $9.91 | $9.93 | $9.08 | 920,460 |
| 2019-11-12 | $10.05 | $10.10 | $9.87 | $10.02 | $9.17 | 1,495,910 |
| 2019-11-11 | $10.47 | $10.47 | $9.99 | $10.01 | $9.16 | 3,547,590 |
| 2019-11-08 | $10.56 | $10.56 | $10.41 | $10.45 | $9.56 | 1,664,960 |
| 2019-11-07 | $10.45 | $10.54 | $10.42 | $10.49 | $9.60 | 1,006,080 |
| 2019-11-06 | $10.47 | $10.56 | $10.42 | $10.43 | $9.54 | 1,205,580 |
| 2019-11-05 | $10.41 | $10.55 | $10.41 | $10.45 | $9.56 | 1,596,510 |
| 2019-11-04 | $10.50 | $10.62 | $10.49 | $10.49 | $9.60 | 1,524,470 |
| 2019-11-01 | $10.50 | $10.59 | $10.41 | $10.57 | $9.67 | 2,153,110 |
| 2019-10-31 | $10.86 | $10.86 | $10.51 | $10.55 | $9.65 | 4,188,860 |
| 2019-10-30 | $11.20 | $11.20 | $10.88 | $10.88 | $9.95 | 2,489,840 |
| 2019-10-29 | $11.32 | $11.37 | $11.15 | $11.16 | $10.21 | 1,668,520 |
| 2019-10-28 | $11.10 | $11.33 | $11.10 | $11.33 | $10.36 | 2,132,450 |
| 2019-10-25 | $11.40 | $11.40 | $11.22 | $11.34 | $10.37 | 1,401,870 |
| 2019-10-24 | $11.33 | $11.34 | $10.99 | $11.21 | $10.25 | 1,172,080 |
| 2019-10-23 | $11.39 | $11.39 | $11.25 | $11.29 | $10.33 | 647,160 |
| 2019-10-22 | $11.22 | $11.36 | $11.22 | $11.33 | $10.36 | 957,680 |
| 2019-10-21 | $11.21 | $11.27 | $11.15 | $11.23 | $10.27 | 1,054,580 |
| 2019-10-18 | $11.38 | $11.38 | $11.21 | $11.24 | $10.28 | 1,571,010 |
| 2019-10-17 | $11.37 | $11.38 | $11.32 | $11.32 | $10.36 | 1,005,600 |
| 2019-10-16 | $11.46 | $11.52 | $11.32 | $11.37 | $10.40 | 1,287,740 |
| 2019-10-15 | $11.53 | $11.53 | $11.30 | $11.44 | $10.47 | 1,386,880 |
| 2019-10-14 | $11.51 | $11.60 | $11.45 | $11.54 | $10.56 | 1,794,370 |
| 2019-10-11 | $11.45 | $11.48 | $11.34 | $11.40 | $10.43 | 1,257,010 |
| 2019-10-10 | $11.38 | $11.49 | $11.37 | $11.46 | $10.48 | 1,204,820 |
| 2019-10-09 | $11.30 | $11.39 | $11.20 | $11.37 | $10.40 | 874,840 |
| 2019-10-08 | $11.30 | $11.42 | $11.28 | $11.30 | $10.34 | 887,020 |
| 2019-10-07 | $11.32 | $11.32 | $11.32 | $11.32 | $10.36 | 0 |
| 2019-10-04 | $11.32 | $11.32 | $11.32 | $11.32 | $10.36 | 0 |
| 2019-10-03 | $11.32 | $11.32 | $11.32 | $11.32 | $10.36 | 0 |
| 2019-10-02 | $11.32 | $11.32 | $11.32 | $11.32 | $10.36 | 0 |
| 2019-10-01 | $11.32 | $11.32 | $11.32 | $11.32 | $10.36 | 0 |
| 2019-09-30 | $11.41 | $11.50 | $11.32 | $11.32 | $10.36 | 1,021,260 |
| 2019-09-27 | $11.39 | $11.46 | $11.33 | $11.45 | $10.47 | 1,213,600 |
| 2019-09-26 | $11.56 | $11.56 | $11.30 | $11.38 | $10.41 | 2,329,560 |
| 2019-09-25 | $11.60 | $11.62 | $11.48 | $11.48 | $10.50 | 2,363,870 |
| 2019-09-24 | $11.70 | $11.78 | $11.64 | $11.68 | $10.68 | 2,345,560 |
| 2019-09-23 | $11.80 | $11.85 | $11.64 | $11.71 | $10.71 | 3,653,970 |
| 2019-09-20 | $12.10 | $12.28 | $11.93 | $11.99 | $10.97 | 9,148,840 |
| 2019-09-19 | $11.57 | $11.72 | $11.57 | $11.72 | $10.72 | 2,361,290 |
| 2019-09-18 | $11.64 | $11.65 | $11.48 | $11.56 | $10.57 | 2,193,610 |
| 2019-09-17 | $11.91 | $11.95 | $11.50 | $11.58 | $10.59 | 2,973,470 |
| 2019-09-16 | $12.00 | $12.04 | $11.90 | $11.94 | $10.92 | 2,012,930 |
| 2019-09-13 | $11.99 | $11.99 | $11.99 | $11.99 | $10.97 | 0 |
| 2019-09-12 | $11.94 | $12.02 | $11.86 | $11.99 | $10.97 | 2,720,380 |
| 2019-09-11 | $11.97 | $12.02 | $11.85 | $11.87 | $10.86 | 2,196,840 |
| 2019-09-10 | $11.98 | $12.03 | $11.91 | $11.94 | $10.92 | 2,217,680 |
| 2019-09-09 | $11.95 | $11.99 | $11.87 | $11.98 | $10.96 | 3,506,540 |
| 2019-09-06 | $11.80 | $11.91 | $11.78 | $11.84 | $10.83 | 3,184,450 |
| 2019-09-05 | $11.88 | $11.94 | $11.77 | $11.80 | $10.79 | 5,474,100 |
| 2019-09-04 | $11.58 | $11.88 | $11.52 | $11.86 | $10.85 | 6,100,850 |
| 2019-09-03 | $11.39 | $11.73 | $11.33 | $11.68 | $10.68 | 4,427,320 |
| 2019-09-02 | $11.23 | $11.40 | $11.23 | $11.40 | $10.43 | 2,099,710 |
| 2019-08-30 | $11.50 | $11.54 | $11.18 | $11.23 | $10.27 | 3,127,060 |
| 2019-08-29 | $11.53 | $11.54 | $11.44 | $11.46 | $10.48 | 1,405,240 |
| 2019-08-28 | $11.52 | $11.58 | $11.41 | $11.51 | $10.53 | 2,154,140 |
| 2019-08-27 | $11.45 | $11.60 | $11.43 | $11.52 | $10.54 | 3,198,150 |
| 2019-08-26 | $11.59 | $11.59 | $11.36 | $11.42 | $10.45 | 3,329,080 |
| 2019-08-23 | $11.90 | $12.06 | $11.83 | $11.88 | $10.87 | 2,738,530 |
| 2019-08-22 | $11.90 | $11.97 | $11.84 | $11.93 | $10.91 | 1,533,420 |
| 2019-08-21 | $11.85 | $11.93 | $11.74 | $11.88 | $10.87 | 1,544,980 |
| 2019-08-20 | $11.81 | $11.97 | $11.80 | $11.86 | $10.85 | 1,951,570 |
| 2019-08-19 | $11.53 | $11.85 | $11.53 | $11.84 | $10.83 | 2,940,960 |
| 2019-08-16 | $11.35 | $11.61 | $11.35 | $11.47 | $10.49 | 3,052,320 |
| 2019-08-15 | $11.31 | $11.38 | $11.15 | $11.38 | $10.41 | 2,147,030 |
| 2019-08-14 | $11.55 | $11.63 | $11.50 | $11.50 | $10.52 | 1,320,900 |
| 2019-08-13 | $11.50 | $11.56 | $11.44 | $11.45 | $10.47 | 1,179,450 |
| 2019-08-12 | $11.58 | $11.64 | $11.42 | $11.60 | $10.61 | 1,945,740 |
| 2019-08-09 | $11.58 | $11.90 | $11.51 | $11.58 | $10.59 | 2,838,540 |
| 2019-08-08 | $11.55 | $11.59 | $11.40 | $11.50 | $10.52 | 1,420,030 |
| 2019-08-07 | $11.56 | $11.68 | $11.50 | $11.52 | $10.54 | 1,759,780 |
| 2019-08-06 | $11.61 | $11.65 | $11.38 | $11.52 | $10.54 | 3,577,800 |
| 2019-08-05 | $11.99 | $12.00 | $11.75 | $11.75 | $10.75 | 3,319,960 |
| 2019-08-02 | $12.15 | $12.18 | $12.00 | $12.04 | $11.01 | 2,800,550 |
| 2019-08-01 | $12.47 | $12.49 | $12.31 | $12.33 | $11.28 | 1,705,440 |
| 2019-07-31 | $12.48 | $12.51 | $12.47 | $12.47 | $11.41 | 1,149,030 |
| 2019-07-30 | $12.43 | $12.57 | $12.43 | $12.50 | $11.43 | 1,394,890 |
| 2019-07-29 | $12.54 | $12.56 | $12.45 | $12.45 | $11.39 | 1,011,980 |
| 2019-07-26 | $12.52 | $12.57 | $12.47 | $12.54 | $11.47 | 1,116,660 |
| 2019-07-25 | $12.40 | $12.59 | $12.40 | $12.56 | $11.49 | 2,189,510 |
| 2019-07-24 | $12.37 | $12.56 | $12.37 | $12.41 | $11.35 | 1,263,140 |
| 2019-07-23 | $12.30 | $12.39 | $12.24 | $12.35 | $11.30 | 1,000,510 |
| 2019-07-22 | $12.63 | $12.63 | $12.28 | $12.28 | $11.23 | 2,319,580 |
| 2019-07-19 | $12.53 | $12.70 | $12.53 | $12.58 | $11.51 | 1,734,490 |
| 2019-07-18 | $12.55 | $12.64 | $12.48 | $12.55 | $11.48 | 1,803,020 |
| 2019-07-17 | $12.54 | $12.68 | $12.54 | $12.63 | $11.55 | 1,366,160 |
| 2019-07-16 | $12.55 | $12.63 | $12.52 | $12.62 | $11.54 | 1,340,580 |
| 2019-07-15 | $12.48 | $12.61 | $12.30 | $12.55 | $11.48 | 1,372,240 |
| 2019-07-12 | $12.44 | $12.52 | $12.39 | $12.47 | $11.41 | 993,020 |
| 2019-07-11 | $12.53 | $12.58 | $12.43 | $12.44 | $11.38 | 1,161,000 |
| 2019-07-10 | $12.59 | $12.59 | $12.43 | $12.43 | $11.37 | 1,092,240 |
| 2019-07-09 | $12.50 | $12.57 | $12.43 | $12.50 | $11.43 | 1,411,470 |
| 2019-07-08 | $12.83 | $12.87 | $12.49 | $12.50 | $11.43 | 3,048,500 |
| 2019-07-05 | $12.87 | $12.94 | $12.82 | $12.92 | $11.82 | 1,846,750 |
| 2019-07-04 | $12.79 | $13.05 | $12.73 | $12.86 | $11.76 | 3,064,460 |
| 2019-07-03 | $12.88 | $12.90 | $12.70 | $12.73 | $11.65 | 1,921,170 |
| 2019-07-02 | $12.88 | $12.92 | $12.81 | $12.88 | $11.78 | 2,462,590 |
| 2019-07-01 | $12.74 | $12.88 | $12.70 | $12.87 | $11.77 | 3,372,410 |
| 2019-06-28 | $12.79 | $12.79 | $12.50 | $12.53 | $11.46 | 2,805,310 |
| 2019-06-27 | $12.78 | $12.85 | $12.73 | $12.74 | $11.65 | 1,972,500 |
| 2019-06-26 | $12.79 | $12.82 | $12.68 | $12.71 | $11.63 | 1,680,360 |
| 2019-06-25 | $12.94 | $12.96 | $12.66 | $12.79 | $11.70 | 2,453,320 |
| 2019-06-24 | $13.05 | $13.08 | $12.91 | $12.95 | $11.85 | 1,994,460 |
| 2019-06-21 | $12.99 | $13.14 | $12.93 | $13.03 | $11.92 | 3,662,960 |
| 2019-06-20 | $12.85 | $13.10 | $12.76 | $12.95 | $11.85 | 3,498,720 |
| 2019-06-19 | $12.93 | $13.03 | $12.80 | $12.80 | $11.71 | 2,774,650 |
| 2019-06-18 | $12.70 | $12.82 | $12.54 | $12.75 | $11.66 | 1,736,930 |
| 2019-06-17 | $12.77 | $12.84 | $12.60 | $12.63 | $11.55 | 2,432,770 |
| 2019-06-14 | $13.07 | $13.10 | $12.70 | $12.74 | $11.65 | 3,541,630 |
| 2019-06-13 | $13.13 | $13.24 | $12.95 | $13.07 | $11.96 | 5,561,280 |
| 2019-06-12 | $13.50 | $13.82 | $13.25 | $13.31 | $12.18 | 9,381,680 |
| 2019-06-11 | $12.50 | $13.59 | $12.50 | $13.36 | $12.22 | 8,449,440 |
| 2019-06-10 | $12.45 | $12.49 | $12.35 | $12.40 | $11.34 | 1,163,920 |
| 2019-06-07 | $12.33 | $12.33 | $12.33 | $12.33 | $11.28 | 0 |
| 2019-06-06 | $12.61 | $12.62 | $12.26 | $12.33 | $11.28 | 1,707,480 |
| 2019-06-05 | $12.62 | $12.65 | $12.51 | $12.51 | $11.44 | 1,536,860 |
| 2019-06-04 | $12.71 | $12.75 | $12.46 | $12.50 | $11.43 | 1,998,730 |
| 2019-06-03 | $12.87 | $12.89 | $12.62 | $12.66 | $11.58 | 1,633,180 |
| 2019-05-31 | $12.83 | $12.99 | $12.77 | $12.86 | $11.76 | 1,769,120 |
| 2019-05-30 | $12.94 | $13.03 | $12.71 | $12.85 | $11.75 | 1,696,040 |
| 2019-05-29 | $12.96 | $13.16 | $12.91 | $12.94 | $11.84 | 1,806,640 |
| 2019-05-28 | $12.94 | $13.19 | $12.93 | $12.97 | $11.86 | 1,918,450 |
| 2019-05-27 | $12.78 | $13.07 | $12.66 | $13.01 | $11.90 | 2,561,700 |
| 2019-05-24 | $12.59 | $12.82 | $12.58 | $12.77 | $11.68 | 1,944,600 |
| 2019-05-23 | $12.82 | $12.92 | $12.58 | $12.64 | $11.56 | 2,983,500 |
| 2019-05-22 | $13.34 | $13.39 | $12.88 | $12.92 | $11.82 | 3,623,210 |
| 2019-05-21 | $13.49 | $13.51 | $13.28 | $13.38 | $12.24 | 2,808,340 |
| 2019-05-20 | $13.27 | $13.64 | $13.15 | $13.49 | $12.34 | 1,710,440 |
| 2019-05-17 | $19.61 | $19.61 | $18.96 | $19.00 | $12.15 | 2,858,340 |
| 2019-05-16 | $19.60 | $19.65 | $19.43 | $19.61 | $12.54 | 1,793,820 |
| 2019-05-15 | $19.46 | $19.62 | $19.40 | $19.57 | $12.51 | 2,158,020 |
| 2019-05-14 | $19.12 | $19.58 | $18.98 | $19.37 | $12.39 | 3,071,620 |
| 2019-05-13 | $18.81 | $19.15 | $18.81 | $19.07 | $12.19 | 1,826,130 |
| 2019-05-10 | $18.81 | $19.13 | $18.52 | $19.06 | $12.19 | 2,717,490 |
| 2019-05-09 | $18.42 | $18.78 | $18.42 | $18.68 | $11.94 | 1,352,800 |
| 2019-05-08 | $18.50 | $18.95 | $18.31 | $18.67 | $11.94 | 1,568,380 |
| 2019-05-07 | $18.56 | $18.85 | $18.45 | $18.80 | $12.02 | 2,120,490 |
| 2019-05-06 | $19.38 | $19.38 | $18.30 | $18.53 | $11.85 | 4,362,990 |
| 2019-05-03 | $19.62 | $19.62 | $19.62 | $19.62 | $12.55 | 0 |
| 2019-05-02 | $19.62 | $19.62 | $19.62 | $19.62 | $12.55 | 0 |
| 2019-05-01 | $19.62 | $19.62 | $19.62 | $19.62 | $12.55 | 0 |
| 2019-04-30 | $19.55 | $19.74 | $19.50 | $19.62 | $12.55 | 4,186,110 |
| 2019-04-29 | $20.09 | $20.09 | $19.54 | $19.62 | $12.55 | 2,955,200 |
| 2019-04-26 | $20.30 | $20.40 | $20.04 | $20.10 | $12.85 | 2,305,600 |
| 2019-04-25 | $20.79 | $20.96 | $20.32 | $20.34 | $13.01 | 2,996,790 |
| 2019-04-24 | $20.78 | $20.91 | $20.55 | $20.83 | $13.32 | 2,143,750 |
| 2019-04-23 | $21.16 | $21.16 | $20.70 | $20.76 | $13.27 | 3,598,730 |
| 2019-04-22 | $21.20 | $21.66 | $21.11 | $21.23 | $13.57 | 5,173,810 |
| 2019-04-19 | $21.06 | $21.24 | $20.86 | $21.11 | $13.50 | 2,978,120 |
| 2019-04-18 | $21.15 | $21.25 | $20.93 | $21.15 | $13.52 | 3,633,120 |
| 2019-04-17 | $21.14 | $21.33 | $20.97 | $21.10 | $13.49 | 4,563,430 |
| 2019-04-16 | $21.52 | $21.54 | $20.52 | $21.24 | $13.58 | 8,162,840 |
| 2019-04-15 | $21.61 | $21.79 | $21.46 | $21.55 | $13.78 | 5,644,200 |
| 2019-04-12 | $21.46 | $21.63 | $21.16 | $21.45 | $13.72 | 3,295,720 |
| 2019-04-11 | $21.99 | $22.07 | $21.50 | $21.56 | $13.79 | 5,035,400 |
| 2019-04-10 | $21.62 | $21.97 | $21.38 | $21.97 | $14.05 | 6,093,300 |
| 2019-04-09 | $21.60 | $21.78 | $21.23 | $21.74 | $13.90 | 4,851,170 |
| 2019-04-08 | $22.00 | $22.08 | $21.23 | $21.51 | $13.75 | 7,435,500 |
| 2019-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $13.88 | 0 |
| 2019-04-04 | $21.93 | $22.01 | $21.48 | $21.71 | $13.88 | 7,972,370 |
| 2019-04-03 | $21.31 | $21.67 | $21.26 | $21.66 | $13.85 | 5,606,070 |
| 2019-04-02 | $21.61 | $21.86 | $21.30 | $21.42 | $13.70 | 6,732,080 |
| 2019-04-01 | $21.01 | $21.50 | $21.01 | $21.46 | $13.72 | 8,760,040 |
| 2019-03-29 | $20.51 | $21.04 | $20.33 | $20.97 | $13.41 | 6,010,550 |
| 2019-03-28 | $20.55 | $20.94 | $20.49 | $20.57 | $13.15 | 2,831,760 |
| 2019-03-27 | $20.90 | $21.03 | $20.43 | $20.77 | $13.28 | 3,930,240 |
| 2019-03-26 | $21.37 | $21.58 | $20.75 | $20.81 | $13.31 | 5,990,310 |
| 2019-03-25 | $21.98 | $22.16 | $21.45 | $21.48 | $13.73 | 9,798,140 |
| 2019-03-22 | $21.40 | $21.88 | $21.34 | $21.85 | $13.97 | 8,452,140 |
| 2019-03-21 | $21.40 | $21.48 | $21.13 | $21.34 | $13.64 | 5,573,850 |
| 2019-03-20 | $21.17 | $21.48 | $20.83 | $21.38 | $13.67 | 6,150,160 |
| 2019-03-19 | $21.33 | $21.39 | $20.91 | $21.15 | $13.52 | 5,314,010 |
| 2019-03-18 | $20.89 | $21.34 | $20.89 | $21.32 | $13.63 | 7,316,080 |
| 2019-03-15 | $20.30 | $20.98 | $20.28 | $20.79 | $13.29 | 6,983,950 |
| 2019-03-14 | $20.60 | $20.71 | $20.06 | $20.20 | $12.92 | 5,343,600 |
| 2019-03-13 | $20.77 | $21.10 | $20.51 | $20.62 | $13.18 | 7,065,540 |
| 2019-03-12 | $20.77 | $21.00 | $20.51 | $20.83 | $13.32 | 7,922,130 |
| 2019-03-11 | $20.18 | $20.64 | $20.08 | $20.60 | $13.17 | 5,586,530 |
| 2019-03-08 | $20.80 | $21.00 | $19.97 | $19.99 | $12.78 | 8,944,090 |
| 2019-03-07 | $20.59 | $21.59 | $20.39 | $21.21 | $13.56 | 11,124,920 |
| 2019-03-06 | $20.49 | $20.85 | $20.33 | $20.65 | $13.20 | 8,637,850 |
| 2019-03-05 | $20.17 | $20.42 | $20.05 | $20.40 | $13.04 | 6,491,520 |
| 2019-03-04 | $20.10 | $20.54 | $20.10 | $20.26 | $12.95 | 9,393,130 |
| 2019-03-01 | $20.16 | $20.21 | $19.84 | $20.07 | $12.83 | 5,155,440 |
| 2019-02-28 | $20.08 | $20.30 | $19.85 | $20.16 | $12.89 | 5,618,600 |
| 2019-02-27 | $20.12 | $20.53 | $19.95 | $20.08 | $12.84 | 9,785,450 |
| 2019-02-26 | $19.83 | $20.53 | $19.50 | $19.98 | $12.78 | 12,282,770 |
| 2019-02-25 | $19.20 | $19.88 | $19.00 | $19.81 | $12.67 | 11,038,460 |
| 2019-02-22 | $18.90 | $19.11 | $18.67 | $19.10 | $12.21 | 4,720,440 |
| 2019-02-21 | $18.95 | $19.20 | $18.77 | $18.86 | $12.06 | 4,395,770 |
| 2019-02-20 | $19.01 | $19.02 | $18.73 | $18.89 | $12.08 | 2,618,990 |
| 2019-02-19 | $19.25 | $19.35 | $18.81 | $19.07 | $12.19 | 5,560,140 |
| 2019-02-18 | $18.75 | $19.29 | $18.75 | $19.23 | $12.30 | 4,736,240 |
| 2019-02-15 | $18.85 | $18.85 | $18.65 | $18.65 | $11.92 | 2,797,600 |
| 2019-02-14 | $19.00 | $19.00 | $18.77 | $18.86 | $12.06 | 2,664,840 |
| 2019-02-13 | $18.84 | $19.09 | $18.70 | $18.99 | $12.14 | 3,790,700 |
| 2019-02-12 | $18.71 | $18.98 | $18.61 | $18.84 | $12.05 | 2,765,510 |
| 2019-02-11 | $18.25 | $18.72 | $18.21 | $18.69 | $11.95 | 2,735,920 |
| 2019-02-08 | $18.26 | $18.26 | $18.26 | $18.26 | $11.68 | 0 |
| 2019-02-07 | $18.26 | $18.26 | $18.26 | $18.26 | $11.68 | 0 |
| 2019-02-06 | $18.26 | $18.26 | $18.26 | $18.26 | $11.68 | 0 |
| 2019-02-05 | $18.26 | $18.26 | $18.26 | $18.26 | $11.68 | 0 |
| 2019-02-04 | $18.26 | $18.26 | $18.26 | $18.26 | $11.68 | 0 |
| 2019-02-01 | $17.89 | $18.27 | $17.82 | $18.26 | $11.68 | 1,961,940 |
| 2019-01-31 | $17.90 | $17.92 | $17.70 | $17.80 | $11.38 | 1,536,180 |
| 2019-01-30 | $17.78 | $17.99 | $17.72 | $17.77 | $11.36 | 1,376,890 |
| 2019-01-29 | $18.25 | $18.25 | $17.72 | $17.81 | $11.39 | 2,363,050 |
| 2019-01-28 | $18.32 | $18.39 | $18.08 | $18.20 | $11.64 | 2,420,310 |
| 2019-01-25 | $18.47 | $18.60 | $18.23 | $18.27 | $11.68 | 3,036,040 |
| 2019-01-24 | $18.80 | $18.83 | $18.19 | $18.59 | $11.89 | 5,056,710 |
| 2019-01-23 | $18.54 | $18.88 | $18.52 | $18.69 | $11.95 | 2,008,020 |
| 2019-01-22 | $19.01 | $19.01 | $18.47 | $18.59 | $11.89 | 2,471,140 |
| 2019-01-21 | $18.78 | $19.07 | $18.42 | $19.01 | $12.16 | 4,862,870 |
| 2019-01-18 | $19.11 | $19.28 | $18.60 | $18.78 | $12.01 | 5,265,380 |
| 2019-01-17 | $19.53 | $19.53 | $19.05 | $19.14 | $12.24 | 3,248,480 |
| 2019-01-16 | $19.66 | $19.66 | $19.25 | $19.50 | $12.47 | 2,668,230 |
| 2019-01-15 | $19.56 | $19.76 | $19.18 | $19.66 | $12.57 | 2,409,090 |
| 2019-01-14 | $20.08 | $20.08 | $19.29 | $19.57 | $12.51 | 2,722,380 |
| 2019-01-11 | $19.99 | $20.10 | $19.63 | $20.02 | $12.80 | 1,686,370 |
| 2019-01-10 | $19.99 | $20.17 | $19.85 | $19.92 | $12.74 | 1,364,110 |
| 2019-01-09 | $20.37 | $20.55 | $19.87 | $19.90 | $12.72 | 2,146,210 |
| 2019-01-08 | $20.45 | $20.45 | $20.09 | $20.20 | $12.92 | 1,299,230 |
| 2019-01-07 | $20.00 | $20.44 | $20.00 | $20.37 | $13.02 | 2,317,740 |
| 2019-01-04 | $19.11 | $19.84 | $19.01 | $19.81 | $12.67 | 1,705,870 |
| 2019-01-03 | $20.03 | $20.06 | $19.30 | $19.33 | $12.36 | 2,078,780 |
| 2019-01-02 | $20.07 | $20.34 | $19.91 | $20.02 | $12.80 | 1,114,590 |
| 2019-01-01 | $19.95 | $19.95 | $19.95 | $19.95 | $12.76 | 0 |
| 2018-12-31 | $19.95 | $19.95 | $19.95 | $19.95 | $12.76 | 0 |
| 2018-12-28 | $19.91 | $20.20 | $19.76 | $19.95 | $12.76 | 1,237,120 |
| 2018-12-27 | $20.88 | $20.89 | $19.96 | $20.00 | $12.79 | 2,460,390 |
| 2018-12-26 | $20.35 | $20.74 | $20.28 | $20.47 | $13.09 | 1,385,450 |
| 2018-12-25 | $20.40 | $20.80 | $19.70 | $20.46 | $13.08 | 3,529,800 |
| 2018-12-24 | $20.80 | $20.90 | $20.43 | $20.70 | $13.24 | 2,670,750 |
| 2018-12-21 | $21.29 | $21.40 | $20.58 | $20.80 | $13.30 | 3,075,280 |
| 2018-12-20 | $21.63 | $21.93 | $21.09 | $21.31 | $13.63 | 4,156,590 |
| 2018-12-19 | $22.02 | $22.30 | $21.61 | $21.83 | $13.96 | 5,304,890 |
| 2018-12-18 | $21.58 | $22.50 | $21.21 | $22.12 | $14.14 | 5,865,790 |
| 2018-12-17 | $21.10 | $22.23 | $21.05 | $21.84 | $13.96 | 7,116,660 |
| 2018-12-14 | $21.82 | $21.98 | $21.36 | $21.39 | $13.68 | 3,430,380 |
| 2018-12-13 | $21.03 | $21.96 | $21.03 | $21.84 | $13.96 | 6,899,990 |
| 2018-12-12 | $21.38 | $21.55 | $21.03 | $21.08 | $13.48 | 2,617,280 |
| 2018-12-11 | $21.25 | $21.75 | $21.01 | $21.38 | $13.67 | 4,468,930 |
| 2018-12-10 | $20.65 | $21.39 | $20.62 | $20.98 | $13.41 | 6,820,830 |
| 2018-12-07 | $20.16 | $20.69 | $20.16 | $20.48 | $13.09 | 4,703,500 |
| 2018-12-06 | $20.96 | $20.96 | $20.00 | $20.12 | $12.86 | 4,005,780 |
| 2018-12-05 | $20.77 | $21.16 | $20.62 | $20.96 | $13.40 | 2,773,790 |
| 2018-12-04 | $21.28 | $21.47 | $20.66 | $21.02 | $13.44 | 4,519,960 |
| 2018-12-03 | $21.86 | $21.99 | $21.18 | $21.22 | $13.57 | 5,288,690 |
| 2018-11-30 | $20.90 | $21.38 | $20.78 | $21.21 | $13.56 | 2,935,370 |
| 2018-11-29 | $21.32 | $21.71 | $20.79 | $20.80 | $13.30 | 3,376,010 |
| 2018-11-28 | $20.99 | $21.46 | $20.82 | $21.32 | $13.63 | 3,303,540 |
| 2018-11-27 | $21.31 | $21.48 | $20.59 | $20.85 | $13.33 | 3,097,290 |
| 2018-11-26 | $20.85 | $21.63 | $20.85 | $21.11 | $13.50 | 4,424,280 |
| 2018-11-23 | $21.75 | $21.75 | $20.80 | $21.04 | $13.45 | 5,188,170 |
| 2018-11-22 | $21.34 | $21.97 | $21.13 | $21.74 | $13.90 | 4,934,090 |
| 2018-11-21 | $20.97 | $21.82 | $20.58 | $21.33 | $13.64 | 4,423,010 |
| 2018-11-20 | $21.10 | $21.42 | $20.71 | $21.27 | $13.60 | 7,002,820 |
| 2018-11-19 | $21.19 | $21.55 | $20.56 | $21.40 | $13.68 | 7,086,050 |
| 2018-11-16 | $20.95 | $21.45 | $20.80 | $20.99 | $13.42 | 6,183,110 |
| 2018-11-15 | $19.80 | $21.11 | $19.70 | $20.81 | $13.31 | 9,707,320 |
| 2018-11-14 | $19.13 | $20.29 | $19.13 | $19.79 | $12.65 | 9,301,230 |
| 2018-11-13 | $19.19 | $19.53 | $19.15 | $19.28 | $12.33 | 4,391,650 |
| 2018-11-12 | $18.84 | $19.37 | $18.75 | $19.34 | $12.37 | 4,134,600 |
| 2018-11-09 | $18.64 | $19.08 | $18.56 | $18.78 | $12.01 | 2,018,070 |
| 2018-11-08 | $19.06 | $19.10 | $18.65 | $18.70 | $11.96 | 2,192,200 |
| 2018-11-07 | $19.06 | $19.15 | $18.64 | $18.82 | $12.03 | 2,612,980 |
| 2018-11-06 | $18.81 | $19.17 | $18.61 | $19.00 | $12.15 | 3,637,920 |
| 2018-11-05 | $18.95 | $19.36 | $18.85 | $18.98 | $12.14 | 6,426,790 |
| 2018-11-02 | $18.84 | $19.00 | $18.66 | $18.85 | $12.05 | 3,847,920 |
| 2018-11-01 | $18.80 | $19.14 | $18.47 | $18.59 | $11.89 | 5,631,950 |
| 2018-10-31 | $17.58 | $19.29 | $17.53 | $18.46 | $11.80 | 6,376,080 |
| 2018-10-30 | $17.22 | $17.75 | $17.21 | $17.55 | $11.22 | 2,914,070 |
| 2018-10-29 | $17.24 | $17.78 | $17.20 | $17.30 | $11.06 | 1,747,220 |
| 2018-10-26 | $17.28 | $17.48 | $17.08 | $17.25 | $11.03 | 1,396,000 |
| 2018-10-25 | $16.74 | $17.12 | $16.65 | $17.08 | $10.92 | 1,764,890 |
| 2018-10-24 | $17.40 | $17.63 | $17.25 | $17.35 | $11.09 | 1,532,940 |
| 2018-10-23 | $17.88 | $17.90 | $17.35 | $17.42 | $11.14 | 2,411,190 |
| 2018-10-22 | $17.22 | $18.07 | $17.17 | $17.85 | $11.41 | 3,982,260 |
| 2018-10-19 | $16.42 | $17.25 | $16.38 | $17.15 | $10.97 | 2,203,580 |
| 2018-10-18 | $17.02 | $17.23 | $16.63 | $16.87 | $10.79 | 1,709,610 |
| 2018-10-17 | $17.34 | $17.34 | $16.57 | $17.09 | $10.93 | 1,905,450 |
| 2018-10-16 | $17.21 | $17.47 | $16.71 | $16.94 | $10.83 | 1,908,410 |
| 2018-10-15 | $17.52 | $17.76 | $17.18 | $17.20 | $11.00 | 1,983,660 |
| 2018-10-12 | $17.53 | $17.78 | $16.40 | $17.57 | $11.23 | 4,389,640 |
| 2018-10-11 | $18.32 | $18.45 | $17.51 | $17.76 | $11.36 | 5,182,130 |
| 2018-10-10 | $18.37 | $19.10 | $18.22 | $18.88 | $12.07 | 4,900,930 |
| 2018-10-09 | $18.24 | $18.57 | $18.11 | $18.33 | $11.72 | 2,096,760 |
| 2018-10-08 | $18.86 | $18.86 | $18.16 | $18.26 | $11.68 | 3,394,510 |
| 2018-10-05 | $19.09 | $19.09 | $19.09 | $19.09 | $12.21 | 0 |
| 2018-10-04 | $19.09 | $19.09 | $19.09 | $19.09 | $12.21 | 0 |
| 2018-10-03 | $19.09 | $19.09 | $19.09 | $19.09 | $12.21 | 0 |
| 2018-10-02 | $19.09 | $19.09 | $19.09 | $19.09 | $12.21 | 0 |
| 2018-10-01 | $19.09 | $19.09 | $19.09 | $19.09 | $12.21 | 0 |
| 2018-09-28 | $18.85 | $19.10 | $18.75 | $19.09 | $12.21 | 3,601,050 |
| 2018-09-27 | $18.85 | $18.95 | $18.72 | $18.84 | $12.05 | 2,650,760 |
| 2018-09-26 | $18.42 | $18.99 | $18.42 | $18.85 | $12.05 | 4,712,600 |
| 2018-09-25 | $18.60 | $18.65 | $18.35 | $18.39 | $11.76 | 2,562,330 |
| 2018-09-24 | $18.76 | $18.76 | $18.76 | $18.76 | $12.00 | 0 |
| 2018-09-21 | $18.55 | $18.90 | $18.47 | $18.76 | $12.00 | 4,133,860 |
| 2018-09-20 | $18.41 | $18.76 | $18.34 | $18.55 | $11.86 | 3,124,030 |
| 2018-09-19 | $18.45 | $18.68 | $18.31 | $18.45 | $11.80 | 3,537,490 |
| 2018-09-18 | $17.75 | $18.65 | $17.68 | $18.59 | $11.89 | 4,236,610 |
| 2018-09-17 | $18.22 | $18.22 | $17.70 | $17.70 | $11.32 | 1,999,020 |
| 2018-09-14 | $18.28 | $18.34 | $18.21 | $18.22 | $11.65 | 1,907,070 |
| 2018-09-13 | $18.30 | $18.37 | $17.97 | $18.26 | $11.68 | 1,951,010 |
| 2018-09-12 | $18.20 | $18.25 | $18.01 | $18.14 | $11.60 | 1,656,990 |
| 2018-09-11 | $18.14 | $18.27 | $17.92 | $18.11 | $11.58 | 1,725,230 |
| 2018-09-10 | $18.33 | $18.42 | $18.09 | $18.14 | $11.60 | 1,903,310 |
| 2018-09-07 | $18.25 | $18.58 | $18.11 | $18.37 | $11.75 | 2,609,430 |
| 2018-09-06 | $18.22 | $18.57 | $18.09 | $18.19 | $11.63 | 2,703,090 |
| 2018-09-05 | $18.84 | $18.85 | $18.38 | $18.38 | $11.75 | 3,147,360 |
| 2018-09-04 | $19.00 | $19.05 | $18.67 | $18.95 | $12.12 | 3,431,810 |
| 2018-09-03 | $18.56 | $19.03 | $18.51 | $19.00 | $12.15 | 3,107,050 |
| 2018-08-31 | $18.58 | $19.08 | $18.48 | $18.73 | $11.98 | 3,450,850 |
| 2018-08-30 | $19.12 | $19.15 | $18.41 | $18.58 | $11.88 | 2,867,040 |
| 2018-08-29 | $19.20 | $19.23 | $18.92 | $19.12 | $12.23 | 2,805,680 |
| 2018-08-28 | $19.12 | $19.28 | $19.01 | $19.14 | $12.24 | 3,071,610 |
| 2018-08-27 | $18.75 | $19.25 | $18.72 | $19.07 | $12.19 | 5,507,150 |
| 2018-08-24 | $18.91 | $19.16 | $18.72 | $18.74 | $11.98 | 3,916,830 |
| 2018-08-23 | $18.89 | $19.09 | $18.71 | $18.91 | $12.09 | 3,848,780 |
| 2018-08-22 | $18.81 | $19.16 | $18.64 | $18.90 | $12.08 | 4,621,260 |
| 2018-08-21 | $18.32 | $19.20 | $18.23 | $18.98 | $12.14 | 7,941,040 |
| 2018-08-20 | $18.20 | $18.68 | $18.09 | $18.46 | $11.80 | 7,136,840 |
| 2018-08-17 | $18.20 | $18.20 | $17.55 | $17.58 | $11.24 | 2,855,280 |
| 2018-08-16 | $17.65 | $18.52 | $17.35 | $18.07 | $11.55 | 4,565,110 |
| 2018-08-15 | $18.15 | $18.57 | $18.00 | $18.01 | $11.52 | 4,562,790 |
| 2018-08-14 | $17.85 | $18.27 | $17.85 | $18.12 | $11.59 | 2,659,710 |
| 2018-08-13 | $17.71 | $18.08 | $17.59 | $18.01 | $11.52 | 2,762,740 |
| 2018-08-10 | $17.96 | $18.20 | $17.75 | $18.03 | $11.53 | 2,310,600 |
| 2018-08-09 | $17.47 | $18.16 | $17.45 | $18.01 | $11.52 | 3,154,890 |
| 2018-08-08 | $18.06 | $18.28 | $17.66 | $17.67 | $11.30 | 2,939,530 |
| 2018-08-07 | $17.70 | $18.18 | $17.52 | $18.15 | $11.61 | 3,376,850 |
| 2018-08-06 | $17.49 | $18.08 | $17.40 | $17.62 | $11.27 | 2,623,800 |
| 2018-08-03 | $18.23 | $18.42 | $17.75 | $17.79 | $11.37 | 4,067,250 |
| 2018-08-02 | $19.00 | $19.00 | $17.71 | $18.38 | $11.75 | 8,192,300 |
| 2018-08-01 | $18.66 | $19.97 | $18.56 | $19.34 | $12.37 | 13,875,160 |
| 2018-07-31 | $18.62 | $19.98 | $18.42 | $19.24 | $12.30 | 5,800,300 |
| 2018-07-30 | $18.61 | $19.95 | $18.60 | $19.08 | $12.20 | 5,857,890 |
| 2018-07-27 | $19.12 | $19.19 | $18.50 | $18.88 | $12.07 | 5,616,370 |
| 2018-07-26 | $19.72 | $19.90 | $19.31 | $19.47 | $12.45 | 4,354,560 |
| 2018-07-25 | $20.38 | $20.39 | $19.73 | $19.90 | $12.72 | 5,966,630 |
| 2018-07-24 | $18.90 | $20.66 | $18.90 | $20.33 | $13.00 | 8,647,470 |
| 2018-07-23 | $18.43 | $19.00 | $18.41 | $18.88 | $12.07 | 2,403,340 |
| 2018-07-20 | $18.19 | $18.69 | $18.19 | $18.59 | $11.89 | 1,815,650 |
| 2018-07-19 | $18.71 | $18.94 | $18.23 | $18.33 | $11.72 | 2,178,370 |
| 2018-07-18 | $19.23 | $19.23 | $18.80 | $18.82 | $12.03 | 1,935,520 |
| 2018-07-17 | $19.19 | $19.27 | $18.80 | $19.22 | $12.29 | 1,852,250 |
| 2018-07-16 | $19.27 | $19.50 | $19.02 | $19.21 | $12.28 | 1,722,720 |
| 2018-07-13 | $19.29 | $19.37 | $19.12 | $19.32 | $12.35 | 2,041,920 |
| 2018-07-12 | $18.72 | $19.45 | $18.72 | $19.26 | $12.31 | 3,183,570 |
| 2018-07-11 | $19.00 | $19.05 | $18.60 | $18.84 | $12.05 | 2,749,850 |
| 2018-07-10 | $18.93 | $19.59 | $18.79 | $19.38 | $12.39 | 3,681,650 |
| 2018-07-09 | $18.66 | $19.19 | $18.38 | $19.03 | $12.17 | 3,860,560 |
| 2018-07-06 | $18.20 | $18.50 | $17.47 | $18.23 | $11.66 | 3,587,370 |
| 2018-07-05 | $19.35 | $19.35 | $18.03 | $18.07 | $11.55 | 3,916,040 |
| 2018-07-04 | $19.81 | $19.86 | $19.11 | $19.33 | $12.36 | 3,052,420 |
| 2018-07-03 | $19.49 | $19.83 | $19.20 | $19.81 | $12.67 | 2,742,850 |
| 2018-07-02 | $19.79 | $20.12 | $19.19 | $19.41 | $12.41 | 3,015,650 |
| 2018-06-29 | $19.11 | $19.89 | $19.07 | $19.84 | $12.69 | 2,999,120 |
| 2018-06-28 | $19.44 | $19.69 | $19.20 | $19.21 | $12.28 | 1,850,030 |
| 2018-06-27 | $19.63 | $19.89 | $19.43 | $19.50 | $12.47 | 2,484,520 |
| 2018-06-26 | $19.00 | $19.78 | $18.81 | $19.70 | $12.60 | 2,410,000 |
| 2018-06-25 | $19.71 | $19.92 | $19.24 | $19.39 | $12.40 | 2,021,550 |
| 2018-06-22 | $19.00 | $19.55 | $18.80 | $19.45 | $12.44 | 2,516,690 |
| 2018-06-21 | $19.59 | $19.88 | $19.00 | $19.18 | $12.26 | 3,204,550 |
| 2018-06-20 | $18.98 | $19.80 | $18.89 | $19.57 | $12.51 | 3,453,830 |
| 2018-06-19 | $20.58 | $20.58 | $18.84 | $18.98 | $12.14 | 4,870,020 |
| 2018-06-18 | $20.93 | $20.93 | $20.93 | $20.93 | $13.38 | 0 |
| 2018-06-15 | $21.90 | $22.09 | $20.84 | $20.93 | $13.38 | 3,848,550 |
| 2018-06-14 | $21.55 | $22.15 | $21.51 | $21.92 | $14.02 | 2,515,040 |
| 2018-06-13 | $22.19 | $22.27 | $21.68 | $21.70 | $13.88 | 3,067,040 |
| 2018-06-12 | $22.40 | $22.55 | $21.56 | $22.40 | $14.32 | 3,846,810 |
| 2018-06-11 | $22.43 | $22.56 | $21.95 | $22.30 | $14.26 | 3,337,650 |
| 2018-06-08 | $22.02 | $22.74 | $21.70 | $22.67 | $14.50 | 5,037,750 |
| 2018-06-07 | $23.01 | $23.29 | $22.26 | $22.37 | $14.30 | 4,574,070 |
| 2018-06-06 | $23.18 | $23.18 | $22.80 | $23.05 | $14.74 | 4,395,410 |
| 2018-06-05 | $22.56 | $23.25 | $22.36 | $23.20 | $14.83 | 5,752,000 |
| 2018-06-04 | $22.39 | $22.76 | $22.02 | $22.46 | $14.36 | 4,018,500 |
| 2018-06-01 | $21.88 | $22.65 | $21.80 | $22.25 | $14.23 | 5,437,650 |
| 2018-05-31 | $21.24 | $22.15 | $21.24 | $22.08 | $14.12 | 6,190,270 |
| 2018-05-30 | $21.71 | $21.95 | $20.65 | $21.00 | $13.43 | 6,694,770 |
| 2018-05-29 | $22.81 | $23.29 | $22.21 | $22.28 | $14.25 | 5,167,610 |
| 2018-05-28 | $24.00 | $24.00 | $22.85 | $22.97 | $14.69 | 6,471,400 |
| 2018-05-25 | $24.12 | $24.90 | $23.98 | $24.26 | $15.34 | 10,021,100 |
| 2018-05-24 | $23.53 | $24.94 | $23.53 | $24.32 | $15.38 | 13,564,210 |
| 2018-05-23 | $23.80 | $24.43 | $23.52 | $23.58 | $14.91 | 9,939,580 |
| 2018-05-22 | $23.36 | $24.16 | $22.74 | $24.10 | $15.24 | 12,036,570 |
| 2018-05-21 | $23.00 | $23.88 | $22.89 | $23.29 | $14.73 | 7,874,320 |
| 2018-05-18 | $22.80 | $23.07 | $22.43 | $22.85 | $14.45 | 4,388,400 |
| 2018-05-17 | $22.63 | $22.97 | $22.42 | $22.94 | $14.50 | 4,645,890 |
| 2018-05-16 | $23.22 | $23.45 | $22.59 | $22.72 | $14.36 | 8,626,300 |
| 2018-05-15 | $23.10 | $24.28 | $22.95 | $23.56 | $14.90 | 11,788,240 |
| 2018-05-14 | $22.28 | $23.45 | $22.27 | $23.39 | $14.79 | 11,917,910 |
| 2018-05-11 | $22.66 | $22.78 | $22.14 | $22.21 | $14.04 | 4,248,160 |
| 2018-05-10 | $22.79 | $22.79 | $22.26 | $22.55 | $14.26 | 5,823,220 |
| 2018-05-09 | $22.84 | $22.95 | $22.34 | $22.86 | $14.45 | 7,826,700 |
| 2018-05-08 | $23.13 | $23.15 | $22.58 | $22.77 | $14.40 | 9,337,510 |
| 2018-05-07 | $22.25 | $23.54 | $22.13 | $23.13 | $14.62 | 13,237,930 |
| 2018-05-04 | $22.18 | $22.50 | $22.02 | $22.19 | $14.03 | 11,245,840 |
| 2018-05-03 | $20.84 | $23.06 | $20.60 | $22.60 | $14.29 | 18,952,990 |
| 2018-05-02 | $20.20 | $21.69 | $20.05 | $21.00 | $13.28 | 13,430,210 |
| 2018-05-01 | $19.72 | $19.72 | $19.72 | $19.72 | $12.47 | 0 |
| 2018-04-30 | $19.72 | $19.72 | $19.72 | $19.72 | $12.47 | 0 |
| 2018-04-27 | $19.78 | $20.13 | $19.55 | $19.72 | $12.47 | 2,300,840 |
| 2018-04-26 | $20.58 | $20.78 | $19.72 | $19.76 | $12.49 | 3,618,840 |
| 2018-04-25 | $20.11 | $20.75 | $20.11 | $20.65 | $13.06 | 4,454,140 |
| 2018-04-24 | $19.60 | $20.35 | $19.60 | $20.32 | $12.85 | 3,873,700 |
| 2018-04-23 | $19.52 | $19.76 | $19.30 | $19.68 | $12.44 | 2,194,460 |
| 2018-04-20 | $20.12 | $20.40 | $19.28 | $19.42 | $12.28 | 3,604,420 |
| 2018-04-19 | $20.12 | $20.98 | $19.90 | $20.28 | $12.82 | 4,225,710 |
| 2018-04-18 | $20.03 | $20.27 | $19.16 | $20.09 | $12.70 | 4,620,860 |
| 2018-04-17 | $20.93 | $21.07 | $19.80 | $19.86 | $12.56 | 3,854,190 |
| 2018-04-16 | $20.88 | $21.13 | $20.40 | $20.65 | $13.06 | 3,698,580 |
| 2018-04-13 | $21.88 | $21.88 | $20.93 | $20.98 | $13.26 | 7,059,750 |
| 2018-04-12 | $21.11 | $21.75 | $21.03 | $21.61 | $13.66 | 7,350,550 |
| 2018-04-11 | $21.00 | $21.61 | $20.90 | $21.18 | $13.39 | 5,735,440 |
| 2018-04-10 | $21.45 | $22.10 | $20.66 | $21.15 | $13.37 | 8,197,410 |
| 2018-04-09 | $21.16 | $21.70 | $20.90 | $21.38 | $13.52 | 7,535,010 |
| 2018-04-06 | $21.71 | $21.71 | $21.71 | $21.71 | $13.73 | 0 |
| 2018-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $13.73 | 0 |
| 2018-04-04 | $20.78 | $22.13 | $20.61 | $21.71 | $13.73 | 12,994,890 |
| 2018-04-03 | $20.22 | $21.48 | $20.03 | $20.86 | $13.19 | 7,606,190 |
| 2018-04-02 | $20.37 | $20.61 | $20.20 | $20.51 | $12.97 | 5,327,290 |
| 2018-03-30 | $20.30 | $20.51 | $19.98 | $20.37 | $12.88 | 6,043,970 |
| 2018-03-29 | $19.31 | $20.88 | $19.01 | $20.45 | $12.93 | 7,081,200 |
| 2018-03-28 | $18.70 | $19.98 | $18.43 | $19.29 | $12.20 | 4,779,750 |
| 2018-03-27 | $18.83 | $19.29 | $18.81 | $19.05 | $12.04 | 3,386,420 |
| 2018-03-26 | $18.00 | $18.97 | $17.25 | $18.69 | $11.82 | 3,662,970 |
| 2018-03-23 | $19.50 | $19.50 | $18.16 | $18.31 | $11.58 | 5,701,230 |
| 2018-03-22 | $19.91 | $20.38 | $19.85 | $20.18 | $12.76 | 3,490,960 |
| 2018-03-21 | $20.10 | $20.46 | $19.88 | $19.91 | $12.59 | 3,937,760 |
| 2018-03-20 | $19.73 | $20.35 | $19.34 | $20.33 | $12.85 | 5,070,870 |
| 2018-03-19 | $19.72 | $20.16 | $19.50 | $19.95 | $12.61 | 2,554,420 |
| 2018-03-16 | $19.95 | $20.11 | $19.67 | $19.69 | $12.45 | 2,296,540 |
| 2018-03-15 | $20.48 | $20.48 | $19.45 | $19.94 | $12.61 | 5,675,350 |
| 2018-03-14 | $20.73 | $21.29 | $20.73 | $20.82 | $13.16 | 3,989,900 |
| 2018-03-13 | $21.39 | $21.39 | $20.61 | $20.65 | $13.06 | 4,890,900 |
| 2018-03-12 | $21.30 | $21.75 | $21.14 | $21.43 | $13.55 | 6,217,890 |
| 2018-03-09 | $20.85 | $22.16 | $20.80 | $21.58 | $13.64 | 10,794,430 |
| 2018-03-08 | $19.90 | $21.17 | $19.88 | $20.89 | $13.21 | 7,757,130 |
| 2018-03-07 | $20.21 | $20.43 | $20.00 | $20.05 | $12.68 | 3,246,730 |
| 2018-03-06 | $20.19 | $20.45 | $19.91 | $20.22 | $12.78 | 4,026,130 |
| 2018-03-05 | $19.70 | $20.29 | $19.70 | $20.23 | $12.79 | 3,995,830 |
| 2018-03-02 | $19.38 | $20.35 | $19.36 | $19.90 | $12.58 | 4,260,030 |
| 2018-03-01 | $19.29 | $19.85 | $19.20 | $19.67 | $12.44 | 2,692,660 |
| 2018-02-28 | $19.70 | $19.75 | $19.33 | $19.58 | $12.38 | 2,263,480 |
| 2018-02-27 | $20.10 | $20.10 | $19.67 | $19.82 | $12.53 | 3,096,160 |
| 2018-02-26 | $19.62 | $20.22 | $19.58 | $20.10 | $12.71 | 4,640,210 |
| 2018-02-23 | $19.24 | $19.77 | $19.22 | $19.46 | $12.30 | 3,468,310 |
| 2018-02-22 | $19.08 | $19.25 | $18.84 | $19.14 | $12.10 | 1,849,990 |
| 2018-02-21 | $18.74 | $18.74 | $18.74 | $18.74 | $11.85 | 0 |
| 2018-02-20 | $18.74 | $18.74 | $18.74 | $18.74 | $11.85 | 0 |
| 2018-02-19 | $18.74 | $18.74 | $18.74 | $18.74 | $11.85 | 0 |
| 2018-02-16 | $18.74 | $18.74 | $18.74 | $18.74 | $11.85 | 0 |
| 2018-02-15 | $18.74 | $18.74 | $18.74 | $18.74 | $11.85 | 0 |
| 2018-02-14 | $18.71 | $18.88 | $18.42 | $18.74 | $11.85 | 1,910,510 |
| 2018-02-13 | $18.90 | $19.77 | $18.70 | $18.90 | $11.95 | 3,462,190 |
| 2018-02-12 | $18.45 | $18.78 | $18.28 | $18.66 | $11.80 | 2,524,110 |
| 2018-02-09 | $18.51 | $18.86 | $17.88 | $18.08 | $11.43 | 3,840,800 |
| 2018-02-08 | $19.09 | $19.68 | $19.09 | $19.39 | $12.26 | 2,073,200 |
| 2018-02-07 | $19.58 | $19.95 | $18.00 | $19.16 | $12.11 | 3,639,850 |
| 2018-02-06 | $20.78 | $21.00 | $19.13 | $19.13 | $12.09 | 4,619,080 |
| 2018-02-05 | $20.40 | $21.39 | $20.11 | $21.26 | $13.44 | 2,847,390 |
| 2018-02-02 | $20.50 | $21.02 | $20.13 | $20.87 | $13.19 | 2,724,750 |
| 2018-02-01 | $21.38 | $21.68 | $20.58 | $21.07 | $13.32 | 3,446,900 |
| 2018-01-31 | $22.07 | $22.07 | $21.20 | $21.38 | $13.52 | 4,899,530 |
| 2018-01-30 | $22.29 | $22.45 | $21.84 | $22.16 | $14.01 | 4,159,420 |
| 2018-01-29 | $22.85 | $23.09 | $22.06 | $22.29 | $14.09 | 4,978,070 |
| 2018-01-26 | $23.24 | $23.65 | $22.73 | $22.85 | $14.45 | 5,607,430 |
| 2018-01-25 | $23.66 | $24.12 | $23.30 | $23.38 | $14.78 | 5,480,790 |
| 2018-01-24 | $24.11 | $24.28 | $23.61 | $23.89 | $15.10 | 5,888,570 |
| 2018-01-23 | $23.67 | $24.55 | $23.40 | $24.24 | $15.33 | 7,314,000 |
| 2018-01-22 | $24.10 | $24.30 | $22.88 | $23.67 | $14.97 | 8,049,690 |
| 2018-01-19 | $25.25 | $25.33 | $24.41 | $24.61 | $15.56 | 11,198,940 |
| 2018-01-18 | $24.44 | $26.16 | $24.10 | $25.60 | $16.19 | 15,455,580 |
| 2018-01-17 | $24.31 | $25.60 | $23.63 | $24.78 | $15.67 | 17,138,760 |
| 2018-01-16 | $22.30 | $24.88 | $22.25 | $24.29 | $15.36 | 15,816,830 |
| 2018-01-15 | $23.50 | $23.68 | $22.50 | $22.65 | $14.32 | 12,325,470 |
| 2018-01-12 | $22.10 | $24.42 | $21.93 | $24.19 | $15.29 | 19,796,000 |
| 2018-01-11 | $22.09 | $22.34 | $21.64 | $22.20 | $14.04 | 4,232,030 |
| 2018-01-10 | $22.31 | $22.57 | $21.85 | $22.10 | $13.97 | 4,941,010 |
| 2018-01-09 | $22.69 | $22.88 | $22.35 | $22.48 | $14.21 | 5,155,630 |
| 2018-01-08 | $22.80 | $23.27 | $22.11 | $22.95 | $14.51 | 7,220,430 |
| 2018-01-05 | $22.61 | $23.50 | $22.50 | $22.63 | $14.31 | 7,165,630 |
| 2018-01-04 | $22.46 | $23.79 | $22.43 | $23.15 | $14.64 | 12,252,520 |
| 2018-01-03 | $21.87 | $23.47 | $21.81 | $22.44 | $14.19 | 8,299,590 |
| 2018-01-02 | $21.85 | $22.11 | $21.60 | $21.93 | $13.87 | 3,245,750 |
| 2018-01-01 | $21.87 | $21.87 | $21.87 | $21.87 | $13.83 | 0 |
| 2017-12-29 | $21.87 | $22.30 | $21.70 | $21.87 | $13.83 | 4,272,480 |
| 2017-12-28 | $21.56 | $21.96 | $21.10 | $21.71 | $13.73 | 5,035,560 |
| 2017-12-27 | $21.71 | $22.28 | $21.58 | $21.81 | $13.79 | 7,772,400 |
| 2017-12-26 | $20.80 | $21.84 | $20.75 | $21.73 | $13.74 | 7,114,910 |
| 2017-12-25 | $20.71 | $20.94 | $20.34 | $20.72 | $13.10 | 2,676,790 |
| 2017-12-22 | $20.99 | $21.34 | $20.78 | $20.86 | $13.19 | 2,076,890 |
| 2017-12-21 | $21.15 | $21.45 | $20.30 | $21.13 | $13.36 | 3,977,920 |
| 2017-12-20 | $21.61 | $21.73 | $21.08 | $21.17 | $13.38 | 2,473,600 |
| 2017-12-19 | $21.44 | $21.92 | $21.44 | $21.69 | $13.71 | 2,388,180 |
| 2017-12-18 | $21.97 | $21.97 | $21.25 | $21.44 | $13.56 | 2,917,300 |
| 2017-12-15 | $21.77 | $22.30 | $21.70 | $22.10 | $13.97 | 3,715,940 |
| 2017-12-14 | $21.95 | $22.14 | $21.62 | $21.94 | $13.87 | 3,388,880 |
| 2017-12-13 | $21.79 | $22.50 | $21.70 | $22.09 | $13.97 | 3,863,790 |
| 2017-12-12 | $22.59 | $22.59 | $21.62 | $21.70 | $13.72 | 5,630,240 |
| 2017-12-11 | $21.59 | $23.09 | $21.27 | $22.73 | $14.37 | 7,417,740 |
| 2017-12-08 | $20.85 | $21.80 | $20.85 | $21.45 | $13.56 | 4,805,790 |
| 2017-12-07 | $21.00 | $21.26 | $20.70 | $20.91 | $13.22 | 2,617,220 |
| 2017-12-06 | $20.81 | $21.23 | $20.37 | $21.19 | $13.40 | 3,836,650 |
| 2017-12-05 | $21.84 | $22.29 | $20.30 | $20.79 | $13.14 | 5,289,970 |
| 2017-12-04 | $23.27 | $23.46 | $21.82 | $22.02 | $13.92 | 5,209,790 |
| 2017-12-01 | $22.78 | $23.75 | $22.61 | $23.58 | $14.91 | 5,434,250 |
| 2017-11-30 | $22.60 | $23.14 | $22.52 | $22.69 | $14.35 | 2,567,190 |
| 2017-11-29 | $23.15 | $23.22 | $22.40 | $22.72 | $14.36 | 3,237,150 |
| 2017-11-28 | $22.65 | $23.16 | $22.65 | $23.13 | $14.62 | 2,842,310 |
| 2017-11-27 | $22.80 | $23.19 | $22.33 | $22.62 | $14.30 | 3,046,030 |
| 2017-11-24 | $22.68 | $22.98 | $22.51 | $22.61 | $14.30 | 3,133,240 |
| 2017-11-23 | $23.87 | $23.89 | $22.70 | $22.74 | $14.38 | 4,450,740 |
| 2017-11-22 | $23.99 | $24.20 | $23.60 | $24.04 | $15.20 | 4,071,600 |
| 2017-11-21 | $24.23 | $24.68 | $23.50 | $23.99 | $15.17 | 4,528,940 |
| 2017-11-20 | $23.69 | $24.48 | $22.86 | $24.45 | $15.46 | 4,587,350 |
| 2017-11-17 | $25.27 | $25.49 | $23.53 | $23.77 | $15.03 | 8,098,960 |
| 2017-11-16 | $26.33 | $26.37 | $25.15 | $25.37 | $16.04 | 7,699,660 |
| 2017-11-15 | $27.85 | $28.16 | $25.58 | $26.22 | $16.58 | 10,043,860 |
| 2017-11-14 | $28.65 | $28.80 | $27.78 | $28.05 | $17.73 | 7,742,010 |
| 2017-11-13 | $28.14 | $28.88 | $27.60 | $28.75 | $18.18 | 8,812,600 |
| 2017-11-10 | $28.61 | $28.91 | $27.80 | $27.97 | $17.68 | 9,026,510 |
| 2017-11-09 | $29.20 | $29.20 | $28.44 | $28.53 | $18.04 | 9,487,720 |
| 2017-11-08 | $28.71 | $29.99 | $28.71 | $29.43 | $18.61 | 16,598,390 |
| 2017-11-07 | $28.91 | $29.36 | $28.21 | $28.95 | $18.30 | 11,081,470 |
| 2017-11-06 | $29.60 | $29.63 | $28.58 | $29.24 | $18.49 | 12,582,160 |
| 2017-11-03 | $28.91 | $30.50 | $28.20 | $29.56 | $18.69 | 19,797,660 |
| 2017-11-02 | $27.06 | $29.82 | $26.85 | $29.37 | $18.57 | 23,674,490 |
| 2017-11-01 | $25.31 | $27.80 | $25.31 | $27.25 | $17.23 | 10,564,070 |
| 2017-10-31 | $25.08 | $25.68 | $25.08 | $25.50 | $16.12 | 3,966,440 |
| 2017-10-30 | $26.00 | $26.17 | $24.90 | $24.98 | $15.79 | 6,285,800 |
| 2017-10-27 | $26.99 | $27.20 | $26.32 | $26.47 | $16.74 | 4,830,700 |
| 2017-10-26 | $26.26 | $26.73 | $26.02 | $26.68 | $16.87 | 5,255,780 |
| 2017-10-25 | $26.02 | $26.66 | $25.88 | $26.36 | $16.67 | 4,380,770 |
| 2017-10-24 | $26.36 | $26.56 | $25.72 | $26.00 | $16.44 | 4,361,470 |
| 2017-10-23 | $25.78 | $26.90 | $25.70 | $26.62 | $16.83 | 5,981,910 |
| 2017-10-20 | $25.45 | $25.96 | $25.35 | $25.86 | $16.35 | 3,829,790 |
| 2017-10-19 | $26.34 | $26.49 | $25.33 | $25.43 | $16.08 | 6,018,550 |
| 2017-10-18 | $27.00 | $27.32 | $26.33 | $26.48 | $16.74 | 5,477,780 |
| 2017-10-17 | $26.99 | $27.47 | $26.85 | $27.22 | $17.21 | 4,150,330 |
| 2017-10-16 | $27.80 | $27.80 | $26.95 | $26.97 | $17.05 | 5,737,900 |
| 2017-10-13 | $27.78 | $28.28 | $27.02 | $27.91 | $17.65 | 6,250,450 |
| 2017-10-12 | $27.30 | $28.30 | $27.30 | $27.77 | $17.56 | 6,072,290 |
| 2017-10-11 | $28.64 | $28.80 | $27.49 | $27.58 | $17.44 | 10,610,230 |
| 2017-10-10 | $28.80 | $29.86 | $28.33 | $29.02 | $18.35 | 13,851,630 |
| 2017-10-09 | $27.30 | $29.06 | $27.06 | $28.85 | $18.24 | 14,137,750 |
| 2017-10-06 | $26.79 | $26.79 | $26.79 | $26.79 | $16.94 | 0 |
| 2017-10-05 | $26.79 | $26.79 | $26.79 | $26.79 | $16.94 | 0 |
| 2017-10-04 | $26.79 | $26.79 | $26.79 | $26.79 | $16.94 | 0 |
| 2017-10-03 | $26.79 | $26.79 | $26.79 | $26.79 | $16.94 | 0 |
| 2017-10-02 | $26.79 | $26.79 | $26.79 | $26.79 | $16.94 | 0 |
| 2017-09-29 | $27.00 | $27.45 | $26.31 | $26.79 | $16.94 | 8,787,320 |
| 2017-09-28 | $27.95 | $28.43 | $26.88 | $27.03 | $17.09 | 9,886,100 |
| 2017-09-27 | $28.30 | $28.50 | $27.68 | $28.00 | $17.70 | 8,719,070 |
| 2017-09-26 | $30.28 | $30.30 | $27.85 | $28.20 | $17.83 | 15,962,300 |
| 2017-09-25 | $30.49 | $31.45 | $30.25 | $30.77 | $19.45 | 14,028,610 |
| 2017-09-22 | $29.69 | $31.50 | $28.72 | $30.84 | $19.50 | 18,404,780 |
| 2017-09-21 | $31.28 | $31.55 | $30.00 | $30.06 | $19.01 | 11,501,090 |
| 2017-09-20 | $30.52 | $31.37 | $30.51 | $31.04 | $19.62 | 12,164,680 |
| 2017-09-19 | $31.22 | $32.23 | $30.32 | $31.17 | $19.71 | 18,927,620 |
| 2017-09-18 | $33.53 | $33.95 | $31.15 | $31.91 | $20.17 | 21,810,100 |
| 2017-09-15 | $32.01 | $34.49 | $31.90 | $33.93 | $21.45 | 29,894,330 |
| 2017-09-14 | $32.42 | $34.79 | $32.11 | $32.86 | $20.78 | 32,828,370 |
| 2017-09-13 | $30.52 | $33.80 | $30.09 | $33.07 | $20.91 | 33,353,910 |
| 2017-09-12 | $30.75 | $31.57 | $29.65 | $31.19 | $19.72 | 22,340,280 |
| 2017-09-11 | $30.20 | $31.30 | $29.56 | $30.82 | $19.49 | 17,556,120 |
| 2017-09-08 | $31.40 | $31.64 | $29.84 | $30.20 | $19.09 | 23,875,780 |
| 2017-09-07 | $31.82 | $33.54 | $31.56 | $32.13 | $20.31 | 25,580,770 |
| 2017-09-06 | $32.85 | $33.29 | $31.21 | $32.13 | $20.31 | 29,364,340 |
| 2017-09-05 | $31.18 | $35.50 | $31.10 | $34.30 | $21.69 | 34,266,380 |
| 2017-09-04 | $34.80 | $34.83 | $33.18 | $33.18 | $20.98 | 22,639,160 |
| 2017-09-01 | $35.25 | $38.10 | $35.15 | $36.87 | $23.31 | 40,932,150 |
| 2017-08-31 | $32.52 | $34.69 | $32.52 | $34.69 | $21.93 | 44,732,910 |
| 2017-08-30 | $28.41 | $31.54 | $28.38 | $31.54 | $19.94 | 42,195,550 |
| 2017-08-29 | $29.70 | $31.53 | $28.40 | $28.67 | $18.13 | 37,771,880 |
| 2017-08-28 | $27.13 | $28.66 | $26.31 | $28.66 | $18.12 | 35,091,940 |
| 2017-08-25 | $23.30 | $26.05 | $23.03 | $26.05 | $16.47 | 38,633,800 |
| 2017-08-24 | $22.50 | $25.10 | $22.50 | $23.68 | $14.97 | 36,959,110 |
| 2017-08-23 | $22.09 | $23.38 | $21.52 | $22.88 | $14.47 | 24,103,740 |
| 2017-08-22 | $22.85 | $23.99 | $22.38 | $22.45 | $14.19 | 22,611,370 |
| 2017-08-21 | $21.98 | $23.50 | $21.82 | $23.14 | $14.63 | 24,632,220 |
| 2017-08-18 | $22.04 | $22.40 | $21.55 | $22.22 | $14.05 | 20,745,680 |
| 2017-08-17 | $21.26 | $23.39 | $20.85 | $22.49 | $14.22 | 31,692,270 |
| 2017-08-16 | $21.70 | $22.80 | $21.10 | $21.70 | $13.72 | 32,741,190 |
| 2017-08-15 | $20.00 | $21.99 | $19.91 | $21.99 | $13.90 | 27,926,030 |
| 2017-08-14 | $19.51 | $20.15 | $19.51 | $19.99 | $12.64 | 12,880,210 |
| 2017-08-11 | $19.57 | $20.17 | $19.57 | $19.67 | $12.44 | 13,187,870 |
| 2017-08-10 | $19.06 | $20.75 | $19.03 | $19.95 | $12.61 | 21,416,670 |
| 2017-08-09 | $19.54 | $19.79 | $19.20 | $19.24 | $12.16 | 16,022,890 |
| 2017-08-08 | $19.95 | $20.20 | $19.51 | $19.89 | $12.58 | 22,994,690 |
| 2017-08-07 | $22.00 | $22.00 | $19.51 | $20.54 | $12.99 | 37,537,330 |
| 2017-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $12.64 | 92,550 |
| 2017-08-03 | $18.18 | $18.18 | $18.18 | $18.18 | $11.49 | 17,940 |
| 2017-08-02 | $16.53 | $16.53 | $16.53 | $16.53 | $10.45 | 13,100 |
| 2017-08-01 | $12.53 | $15.03 | $12.53 | $15.03 | $9.50 | 29,700 |