Beijing Changjiu Logistics Corp (603569) Exchange: SHG
Data as of July 11, 2025
$7.80 ($-0.03) -0.38%
Beijing Changjiu Logistics Corp - Daily Information
Click for more stock information on Beijing Changjiu Logistics Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.83 |
| Previous Close | $7.80 |
| High | $7.86 |
| Low | $7.79 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.80 |
| Adjusted High | $7.86 |
| Adjusted Low | $7.79 |
Invest in Beijing Changjiu Logistics Corp (603569)
Historical Stock Data for Beijing Changjiu Logistics Corp (603569)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.83 | $7.86 | $7.79 | $7.80 | $7.80 | 5,722,040 |
| 2025-07-08 | $7.81 | $7.84 | $7.78 | $7.83 | $7.83 | 5,098,780 |
| 2025-07-07 | $7.85 | $7.85 | $7.76 | $7.78 | $7.78 | 5,888,500 |
| 2025-07-04 | $7.84 | $7.96 | $7.78 | $7.79 | $7.79 | 9,056,940 |
| 2025-07-03 | $7.80 | $7.83 | $7.76 | $7.81 | $7.81 | 5,002,380 |
| 2025-07-02 | $7.88 | $7.96 | $7.77 | $7.82 | $7.82 | 7,860,430 |
| 2025-06-30 | $7.78 | $7.83 | $7.77 | $7.80 | $7.80 | 5,213,200 |
| 2025-06-27 | $7.72 | $7.85 | $7.72 | $7.82 | $7.82 | 7,529,230 |
| 2025-06-26 | $7.76 | $7.79 | $7.70 | $7.72 | $7.72 | 5,857,630 |
| 2025-06-25 | $7.75 | $7.79 | $7.69 | $7.78 | $7.78 | 6,749,600 |
| 2025-06-24 | $7.59 | $7.77 | $7.57 | $7.76 | $7.76 | 8,345,880 |
| 2025-06-23 | $7.66 | $7.74 | $7.61 | $7.74 | $7.74 | 7,619,860 |
| 2025-06-20 | $7.55 | $7.64 | $7.51 | $7.56 | $7.56 | 5,646,000 |
| 2025-06-19 | $7.64 | $7.70 | $7.50 | $7.52 | $7.52 | 7,320,500 |
| 2025-06-18 | $7.87 | $7.87 | $7.66 | $7.69 | $7.69 | 7,579,290 |
| 2025-06-17 | $7.75 | $7.88 | $7.72 | $7.88 | $7.88 | 6,554,260 |
| 2025-06-13 | $7.89 | $7.92 | $7.72 | $7.72 | $7.72 | 10,677,300 |
| 2025-06-12 | $8.00 | $8.04 | $7.88 | $7.94 | $7.94 | 11,410,380 |
| 2025-06-11 | $8.03 | $8.27 | $7.96 | $8.06 | $8.06 | 13,080,170 |
| 2025-06-10 | $8.10 | $8.12 | $7.88 | $8.04 | $8.04 | 11,877,000 |
| 2025-06-09 | $8.03 | $8.12 | $8.01 | $8.11 | $8.11 | 9,197,690 |
| 2025-06-06 | $8.01 | $8.06 | $7.98 | $8.03 | $8.03 | 8,074,980 |
| 2025-06-05 | $8.12 | $8.12 | $7.98 | $8.02 | $8.02 | 13,028,260 |
| 2025-06-04 | $8.26 | $8.28 | $8.04 | $8.12 | $8.12 | 16,052,600 |
| 2025-06-03 | $8.17 | $8.39 | $8.13 | $8.30 | $8.30 | 15,155,200 |
| 2025-05-30 | $8.28 | $8.43 | $8.17 | $8.19 | $8.19 | 15,458,200 |
| 2025-05-29 | $8.12 | $8.45 | $8.12 | $8.30 | $8.30 | 20,030,200 |
| 2025-05-28 | $8.16 | $8.50 | $8.14 | $8.20 | $8.20 | 25,927,530 |
| 2025-05-27 | $8.04 | $8.22 | $7.97 | $8.19 | $8.19 | 20,014,630 |
| 2025-05-26 | $7.91 | $8.05 | $7.87 | $8.03 | $8.03 | 9,745,350 |
| 2025-05-23 | $8.03 | $8.18 | $7.90 | $7.91 | $7.91 | 14,949,800 |
| 2025-05-22 | $8.07 | $8.17 | $8.02 | $8.05 | $8.05 | 12,134,720 |
| 2025-05-21 | $8.19 | $8.23 | $8.05 | $8.12 | $8.12 | 16,433,890 |
| 2025-05-20 | $8.20 | $8.23 | $8.11 | $8.22 | $8.22 | 19,046,340 |
| 2025-05-19 | $8.23 | $8.32 | $8.13 | $8.22 | $8.22 | 21,158,400 |
| 2025-05-16 | $8.55 | $8.56 | $8.18 | $8.23 | $8.23 | 34,505,560 |
| 2025-05-15 | $8.75 | $9.21 | $8.41 | $8.55 | $8.55 | 66,983,700 |
| 2025-05-14 | $7.75 | $8.55 | $7.72 | $8.55 | $8.55 | 52,343,480 |
| 2025-05-13 | $7.79 | $7.95 | $7.68 | $7.77 | $7.77 | 12,167,000 |
| 2025-05-12 | $7.79 | $7.82 | $7.66 | $7.72 | $7.72 | 11,498,080 |
| 2025-05-09 | $7.83 | $7.91 | $7.70 | $7.74 | $7.74 | 10,395,400 |
| 2025-05-08 | $7.87 | $7.91 | $7.79 | $7.83 | $7.83 | 10,408,300 |
| 2025-05-07 | $8.04 | $8.27 | $7.81 | $7.89 | $7.89 | 18,345,500 |
| 2025-05-06 | $7.53 | $7.82 | $7.51 | $7.82 | $7.82 | 17,798,220 |
| 2025-04-30 | $7.55 | $7.61 | $7.40 | $7.45 | $7.45 | 9,708,460 |
| 2025-04-29 | $7.48 | $7.57 | $7.31 | $7.52 | $7.52 | 9,558,540 |
| 2025-04-28 | $7.78 | $7.80 | $7.60 | $7.68 | $7.68 | 9,619,700 |
| 2025-04-25 | $7.58 | $7.75 | $7.58 | $7.70 | $7.70 | 12,038,320 |
| 2025-04-24 | $7.80 | $7.93 | $7.60 | $7.61 | $7.61 | 15,354,400 |
| 2025-04-23 | $8.00 | $8.07 | $7.74 | $7.75 | $7.75 | 23,677,880 |
| 2025-04-22 | $7.97 | $8.32 | $7.97 | $8.08 | $8.08 | 26,514,820 |
| 2025-04-21 | $7.75 | $7.94 | $7.73 | $7.89 | $7.89 | 14,958,620 |
| 2025-04-18 | $8.12 | $8.12 | $7.83 | $7.83 | $7.83 | 22,675,840 |
| 2025-04-17 | $8.15 | $8.33 | $7.92 | $8.21 | $8.21 | 36,998,070 |
| 2025-04-16 | $8.15 | $8.95 | $8.15 | $8.50 | $8.50 | 48,377,890 |
| 2025-04-15 | $8.38 | $8.40 | $8.05 | $8.14 | $8.14 | 30,107,220 |
| 2025-04-14 | $8.69 | $8.70 | $8.35 | $8.41 | $8.41 | 42,437,050 |
| 2025-04-11 | $8.30 | $8.98 | $8.19 | $8.56 | $8.56 | 55,540,280 |
| 2025-04-10 | $8.36 | $8.85 | $8.10 | $8.55 | $8.55 | 61,699,170 |
| 2025-04-09 | $8.38 | $8.56 | $7.67 | $8.53 | $8.53 | 54,157,450 |
| 2025-04-08 | $7.76 | $8.60 | $7.65 | $8.52 | $8.52 | 57,608,370 |
| 2025-04-07 | $7.51 | $8.24 | $7.51 | $7.92 | $7.92 | 58,221,330 |
| 2025-04-03 | $7.11 | $7.85 | $7.06 | $7.85 | $7.85 | 33,310,710 |
| 2025-04-02 | $7.20 | $7.24 | $7.13 | $7.14 | $7.14 | 3,434,700 |
| 2025-04-01 | $7.10 | $7.28 | $7.09 | $7.20 | $7.20 | 5,247,800 |
| 2025-03-31 | $7.24 | $7.25 | $7.01 | $7.06 | $7.06 | 6,764,100 |
| 2025-03-28 | $7.47 | $7.47 | $7.25 | $7.26 | $7.26 | 6,689,470 |
| 2025-03-27 | $7.55 | $7.58 | $7.40 | $7.45 | $7.45 | 5,126,100 |
| 2025-03-26 | $7.45 | $7.62 | $7.45 | $7.59 | $7.59 | 5,361,520 |
| 2025-03-25 | $7.51 | $7.54 | $7.42 | $7.49 | $7.49 | 5,124,080 |
| 2025-03-24 | $7.65 | $7.66 | $7.34 | $7.46 | $7.46 | 8,372,700 |
| 2025-03-21 | $7.60 | $7.70 | $7.57 | $7.61 | $7.61 | 7,287,660 |
| 2025-03-20 | $7.71 | $7.76 | $7.63 | $7.64 | $7.64 | 8,600,550 |
| 2025-03-19 | $7.63 | $7.83 | $7.63 | $7.71 | $7.71 | 11,303,790 |
| 2025-03-18 | $7.57 | $7.96 | $7.50 | $7.76 | $7.76 | 22,194,490 |
| 2025-03-17 | $7.45 | $7.59 | $7.42 | $7.56 | $7.56 | 10,437,280 |
| 2025-03-14 | $7.30 | $7.43 | $7.26 | $7.43 | $7.43 | 8,669,350 |
| 2025-03-13 | $7.39 | $7.41 | $7.25 | $7.33 | $7.33 | 6,226,060 |
| 2025-03-12 | $7.41 | $7.42 | $7.37 | $7.39 | $7.39 | 5,705,480 |
| 2025-03-11 | $7.29 | $7.48 | $7.26 | $7.41 | $7.41 | 9,583,200 |
| 2025-03-10 | $7.29 | $7.34 | $7.26 | $7.33 | $7.33 | 4,225,700 |
| 2025-03-07 | $7.33 | $7.38 | $7.26 | $7.28 | $7.28 | 5,578,310 |
| 2025-03-06 | $7.30 | $7.37 | $7.26 | $7.36 | $7.36 | 5,764,300 |
| 2025-03-05 | $7.40 | $7.43 | $7.22 | $7.29 | $7.29 | 7,129,080 |
| 2025-03-04 | $7.24 | $7.50 | $7.17 | $7.40 | $7.40 | 8,553,950 |
| 2025-03-03 | $7.30 | $7.34 | $7.21 | $7.24 | $7.24 | 5,824,960 |
| 2025-02-28 | $7.37 | $7.42 | $7.21 | $7.23 | $7.23 | 7,744,600 |
| 2025-02-27 | $7.39 | $7.43 | $7.29 | $7.39 | $7.39 | 6,382,900 |
| 2025-02-26 | $7.33 | $7.40 | $7.33 | $7.40 | $7.40 | 5,629,600 |
| 2025-02-25 | $7.29 | $7.39 | $7.25 | $7.30 | $7.30 | 4,973,100 |
| 2025-02-24 | $7.29 | $7.35 | $7.24 | $7.34 | $7.34 | 5,983,030 |
| 2025-02-20 | $7.39 | $7.45 | $7.34 | $7.38 | $7.38 | 6,468,240 |
| 2025-02-19 | $7.35 | $7.44 | $7.31 | $7.38 | $7.38 | 6,549,200 |
| 2025-02-18 | $7.50 | $7.57 | $7.29 | $7.29 | $7.29 | 7,587,900 |
| 2025-02-17 | $7.36 | $7.50 | $7.31 | $7.50 | $7.50 | 7,804,300 |
| 2025-02-14 | $7.28 | $7.33 | $7.26 | $7.30 | $7.30 | 4,935,000 |
| 2025-02-13 | $7.35 | $7.39 | $7.28 | $7.28 | $7.28 | 4,974,280 |
| 2025-02-12 | $7.38 | $7.38 | $7.28 | $7.35 | $7.35 | 4,194,840 |
| 2025-02-11 | $7.45 | $7.45 | $7.27 | $7.34 | $7.34 | 4,764,100 |
| 2025-02-10 | $7.36 | $7.42 | $7.28 | $7.42 | $7.42 | 5,902,860 |
| 2025-02-07 | $7.24 | $7.35 | $7.20 | $7.29 | $7.29 | 7,637,240 |
| 2025-02-06 | $7.08 | $7.20 | $6.98 | $7.20 | $7.20 | 6,008,180 |
| 2025-02-05 | $7.14 | $7.14 | $7.02 | $7.06 | $7.06 | 3,390,320 |
| 2025-01-27 | $7.13 | $7.20 | $7.03 | $7.04 | $7.04 | 4,928,740 |
| 2025-01-24 | $7.06 | $7.06 | $6.97 | $7.05 | $7.05 | 5,184,500 |
| 2025-01-23 | $7.06 | $7.17 | $7.04 | $7.04 | $7.04 | 5,083,600 |
| 2025-01-22 | $7.08 | $7.08 | $6.96 | $6.99 | $6.99 | 2,931,500 |
| 2025-01-21 | $7.24 | $7.24 | $7.05 | $7.07 | $7.07 | 4,770,200 |
| 2025-01-20 | $7.23 | $7.26 | $7.11 | $7.20 | $7.20 | 4,268,100 |
| 2025-01-17 | $7.13 | $7.18 | $7.10 | $7.15 | $7.15 | 3,622,000 |
| 2025-01-16 | $7.15 | $7.23 | $7.10 | $7.15 | $7.15 | 5,302,100 |
| 2025-01-15 | $7.16 | $7.17 | $7.08 | $7.11 | $7.11 | 4,089,950 |
| 2025-01-14 | $6.98 | $7.13 | $6.89 | $7.13 | $7.13 | 6,067,510 |
| 2025-01-13 | $6.75 | $6.88 | $6.70 | $6.87 | $6.87 | 3,956,260 |
| 2025-01-09 | $7.07 | $7.15 | $7.00 | $7.07 | $7.07 | 4,697,340 |
| 2025-01-08 | $7.11 | $7.20 | $6.94 | $7.10 | $7.10 | 5,833,420 |
| 2025-01-07 | $7.06 | $7.25 | $7.02 | $7.15 | $7.15 | 6,626,700 |
| 2025-01-06 | $6.96 | $7.05 | $6.76 | $7.02 | $7.02 | 5,769,320 |
| 2025-01-03 | $7.28 | $7.31 | $6.93 | $6.97 | $6.97 | 8,166,580 |
| 2025-01-02 | $7.41 | $7.52 | $7.18 | $7.28 | $7.28 | 7,308,150 |
| 2024-12-31 | $7.65 | $7.72 | $7.44 | $7.44 | $7.44 | 6,426,220 |
| 2024-12-30 | $7.81 | $7.81 | $7.63 | $7.66 | $7.66 | 5,575,640 |
| 2024-12-27 | $7.64 | $7.84 | $7.59 | $7.79 | $7.79 | 7,193,440 |
| 2024-12-26 | $7.64 | $7.77 | $7.62 | $7.64 | $7.64 | 6,475,780 |
| 2024-12-25 | $7.80 | $7.80 | $7.48 | $7.62 | $7.62 | 7,784,540 |
| 2024-12-24 | $7.77 | $7.80 | $7.61 | $7.75 | $7.75 | 7,356,160 |
| 2024-12-23 | $8.12 | $8.14 | $7.69 | $7.70 | $7.70 | 10,915,190 |
| 2024-12-20 | $7.99 | $8.14 | $7.98 | $8.10 | $8.10 | 8,289,020 |
| 2024-12-19 | $7.93 | $8.03 | $7.87 | $8.01 | $8.01 | 8,390,440 |
| 2024-12-18 | $8.15 | $8.15 | $7.95 | $8.02 | $8.02 | 8,916,860 |
| 2024-12-17 | $8.60 | $8.61 | $8.00 | $8.03 | $8.03 | 16,809,460 |
| 2024-12-16 | $8.92 | $8.96 | $8.51 | $8.53 | $8.53 | 16,633,110 |
| 2024-12-13 | $8.91 | $9.06 | $8.85 | $8.86 | $8.86 | 13,041,460 |
| 2024-12-12 | $9.09 | $9.09 | $8.88 | $8.93 | $8.93 | 17,571,780 |
| 2024-12-11 | $8.92 | $9.12 | $8.92 | $9.08 | $9.08 | 15,283,840 |
| 2024-12-10 | $9.20 | $9.66 | $9.02 | $9.06 | $9.06 | 30,547,520 |
| 2024-12-09 | $9.09 | $9.19 | $8.90 | $9.01 | $9.01 | 18,122,810 |
| 2024-12-06 | $9.26 | $9.26 | $9.01 | $9.17 | $9.17 | 25,942,390 |
| 2024-12-05 | $8.97 | $9.25 | $8.81 | $9.23 | $9.23 | 35,489,230 |
| 2024-12-04 | $8.91 | $9.33 | $8.79 | $9.00 | $9.00 | 39,526,120 |
| 2024-12-03 | $8.60 | $9.41 | $8.60 | $9.05 | $9.05 | 56,339,160 |
| 2024-12-02 | $8.44 | $8.59 | $8.42 | $8.55 | $8.55 | 24,961,480 |
| 2024-11-29 | $8.51 | $8.88 | $8.49 | $8.54 | $8.54 | 32,369,550 |
| 2024-11-28 | $9.09 | $9.67 | $8.62 | $8.64 | $8.64 | 53,126,680 |
| 2024-11-27 | $8.73 | $8.92 | $8.32 | $8.80 | $8.80 | 42,583,670 |
| 2024-11-26 | $8.09 | $9.03 | $8.03 | $9.03 | $9.03 | 52,252,090 |
| 2024-11-25 | $8.00 | $8.39 | $7.73 | $8.21 | $8.21 | 20,803,900 |
| 2024-11-22 | $8.23 | $8.54 | $8.07 | $8.10 | $8.10 | 24,961,950 |
| 2024-11-21 | $8.60 | $8.61 | $8.23 | $8.30 | $8.30 | 30,050,640 |
| 2024-11-20 | $8.66 | $8.85 | $8.46 | $8.73 | $8.73 | 38,535,100 |
| 2024-11-19 | $8.50 | $8.89 | $8.22 | $8.67 | $8.67 | 41,847,560 |
| 2024-11-18 | $8.36 | $8.99 | $7.99 | $8.88 | $8.88 | 70,177,560 |
| 2024-11-15 | $7.64 | $8.36 | $7.64 | $8.36 | $8.36 | 49,285,400 |
| 2024-11-14 | $7.96 | $7.96 | $7.58 | $7.60 | $7.60 | 15,812,700 |
| 2024-11-13 | $7.64 | $7.93 | $7.60 | $7.92 | $7.92 | 27,669,420 |
| 2024-11-12 | $7.71 | $7.79 | $7.57 | $7.65 | $7.65 | 12,036,790 |
| 2024-11-11 | $7.56 | $7.70 | $7.55 | $7.70 | $7.70 | 9,896,820 |
| 2024-11-08 | $7.80 | $7.88 | $7.60 | $7.63 | $7.63 | 11,607,270 |
| 2024-11-07 | $7.45 | $7.74 | $7.43 | $7.72 | $7.72 | 14,586,410 |
| 2024-11-06 | $7.51 | $7.61 | $7.45 | $7.51 | $7.51 | 12,546,280 |
| 2024-11-05 | $7.41 | $7.54 | $7.40 | $7.52 | $7.52 | 10,736,740 |
| 2024-11-04 | $7.33 | $7.45 | $7.27 | $7.45 | $7.45 | 6,985,220 |
| 2024-11-01 | $7.56 | $7.58 | $7.26 | $7.34 | $7.34 | 10,860,380 |
| 2024-10-31 | $7.52 | $7.63 | $7.51 | $7.59 | $7.59 | 10,186,970 |
| 2024-10-30 | $7.50 | $7.70 | $7.44 | $7.57 | $7.57 | 11,575,150 |
| 2024-10-29 | $7.72 | $7.80 | $7.51 | $7.58 | $7.58 | 13,601,050 |
| 2024-10-28 | $7.53 | $7.70 | $7.51 | $7.69 | $7.69 | 12,985,540 |
| 2024-10-25 | $7.52 | $7.59 | $7.48 | $7.53 | $7.53 | 11,010,990 |
| 2024-10-24 | $7.40 | $7.58 | $7.38 | $7.50 | $7.50 | 12,839,370 |
| 2024-10-23 | $7.57 | $7.70 | $7.40 | $7.44 | $7.44 | 21,976,720 |
| 2024-10-22 | $7.07 | $7.60 | $7.05 | $7.60 | $7.60 | 21,469,890 |
| 2024-10-21 | $7.18 | $7.21 | $7.06 | $7.10 | $7.10 | 11,628,580 |
| 2024-10-18 | $6.94 | $7.17 | $6.87 | $7.08 | $7.08 | 11,851,530 |
| 2024-10-17 | $7.08 | $7.13 | $6.95 | $6.96 | $6.96 | 7,428,820 |
| 2024-10-16 | $6.95 | $7.08 | $6.93 | $7.04 | $7.04 | 6,848,050 |
| 2024-10-15 | $7.15 | $7.21 | $7.04 | $7.04 | $7.04 | 7,826,700 |
| 2024-10-14 | $7.12 | $7.19 | $6.98 | $7.16 | $7.16 | 8,326,480 |
| 2024-10-11 | $7.18 | $7.32 | $6.97 | $7.07 | $7.07 | 9,215,740 |
| 2024-10-10 | $7.25 | $7.40 | $7.10 | $7.23 | $7.23 | 10,942,960 |
| 2024-10-09 | $7.80 | $7.80 | $7.19 | $7.19 | $7.19 | 18,438,290 |
| 2024-10-08 | $8.45 | $8.46 | $7.52 | $7.99 | $7.99 | 31,452,260 |
| 2024-09-30 | $7.57 | $7.76 | $7.08 | $7.72 | $7.72 | 31,071,830 |
| 2024-09-27 | $6.77 | $7.20 | $6.77 | $7.17 | $7.17 | 6,960,800 |
| 2024-09-26 | $6.55 | $6.72 | $6.53 | $6.72 | $6.72 | 7,339,680 |
| 2024-09-25 | $6.59 | $6.71 | $6.54 | $6.55 | $6.55 | 10,095,450 |
| 2024-09-24 | $6.40 | $6.54 | $6.37 | $6.53 | $6.53 | 8,841,200 |
| 2024-09-23 | $6.20 | $6.52 | $6.19 | $6.37 | $6.37 | 8,163,390 |
| 2024-09-20 | $6.27 | $6.30 | $6.19 | $6.23 | $6.23 | 2,874,160 |
| 2024-09-19 | $6.10 | $6.28 | $6.08 | $6.27 | $6.27 | 5,110,000 |
| 2024-09-18 | $6.14 | $6.14 | $5.96 | $6.06 | $6.06 | 3,687,600 |
| 2024-09-13 | $6.27 | $6.29 | $6.12 | $6.12 | $6.12 | 3,481,800 |
| 2024-09-12 | $6.24 | $6.33 | $6.22 | $6.25 | $6.25 | 3,005,120 |
| 2024-09-11 | $6.28 | $6.31 | $6.22 | $6.24 | $6.24 | 3,277,140 |
| 2024-09-10 | $6.30 | $6.31 | $6.17 | $6.30 | $6.30 | 4,609,700 |
| 2024-09-09 | $6.25 | $6.31 | $6.18 | $6.25 | $6.25 | 2,992,240 |
| 2024-09-06 | $6.36 | $6.41 | $6.26 | $6.26 | $6.26 | 3,710,110 |
| 2024-09-05 | $6.33 | $6.40 | $6.30 | $6.38 | $6.38 | 3,784,200 |
| 2024-09-04 | $6.32 | $6.35 | $6.28 | $6.30 | $6.30 | 3,632,450 |
| 2024-09-03 | $6.30 | $6.37 | $6.28 | $6.34 | $6.34 | 4,302,070 |
| 2024-09-02 | $6.32 | $6.38 | $6.25 | $6.25 | $6.25 | 4,934,850 |
| 2024-08-30 | $6.18 | $6.39 | $6.17 | $6.31 | $6.31 | 6,419,000 |
| 2024-08-29 | $6.06 | $6.22 | $6.04 | $6.19 | $6.19 | 5,195,370 |
| 2024-08-28 | $6.06 | $6.14 | $6.00 | $6.09 | $6.09 | 3,999,760 |
| 2024-08-27 | $6.25 | $6.25 | $6.06 | $6.08 | $6.08 | 5,069,760 |
| 2024-08-26 | $6.08 | $6.35 | $6.08 | $6.26 | $6.26 | 6,680,180 |
| 2024-08-23 | $6.18 | $6.19 | $6.03 | $6.06 | $6.06 | 4,984,600 |
| 2024-08-22 | $6.36 | $6.40 | $6.14 | $6.16 | $6.16 | 6,245,810 |
| 2024-08-21 | $6.43 | $6.48 | $6.35 | $6.36 | $6.36 | 4,202,100 |
| 2024-08-20 | $6.68 | $6.68 | $6.45 | $6.46 | $6.46 | 5,695,740 |
| 2024-08-19 | $6.65 | $6.69 | $6.58 | $6.65 | $6.65 | 4,077,350 |
| 2024-08-16 | $6.74 | $6.81 | $6.62 | $6.64 | $6.64 | 5,390,200 |
| 2024-08-15 | $6.70 | $6.78 | $6.60 | $6.76 | $6.76 | 6,728,200 |
| 2024-08-14 | $6.75 | $6.87 | $6.71 | $6.73 | $6.73 | 7,048,240 |
| 2024-08-13 | $6.68 | $6.73 | $6.59 | $6.73 | $6.73 | 4,960,100 |
| 2024-08-12 | $6.84 | $6.84 | $6.63 | $6.68 | $6.68 | 6,544,140 |
| 2024-08-09 | $6.94 | $7.00 | $6.80 | $6.80 | $6.80 | 6,449,200 |
| 2024-08-08 | $7.01 | $7.04 | $6.81 | $6.93 | $6.93 | 6,347,180 |
| 2024-08-07 | $7.02 | $7.08 | $6.95 | $6.97 | $6.97 | 7,874,270 |
| 2024-08-06 | $6.95 | $7.04 | $6.88 | $7.04 | $7.04 | 8,121,520 |
| 2024-08-05 | $7.03 | $7.08 | $6.87 | $6.88 | $6.88 | 10,502,600 |
| 2024-08-02 | $7.11 | $7.21 | $7.01 | $7.02 | $7.02 | 13,295,200 |
| 2024-08-01 | $7.11 | $7.26 | $7.10 | $7.16 | $7.16 | 15,033,700 |
| 2024-07-31 | $7.09 | $7.43 | $7.09 | $7.22 | $7.22 | 24,018,150 |
| 2024-07-30 | $7.20 | $7.25 | $6.98 | $7.03 | $7.03 | 22,077,710 |
| 2024-07-29 | $6.60 | $7.25 | $6.47 | $7.25 | $7.25 | 13,849,780 |
| 2024-07-26 | $6.51 | $6.65 | $6.51 | $6.59 | $6.59 | 4,433,200 |
| 2024-07-25 | $6.40 | $6.57 | $6.34 | $6.50 | $6.50 | 6,182,310 |
| 2024-07-24 | $6.52 | $6.60 | $6.38 | $6.38 | $6.38 | 7,479,950 |
| 2024-07-23 | $6.71 | $6.92 | $6.60 | $6.60 | $6.60 | 11,948,760 |
| 2024-07-22 | $6.66 | $6.93 | $6.62 | $6.76 | $6.76 | 12,493,280 |
| 2024-07-19 | $6.59 | $6.79 | $6.47 | $6.65 | $6.65 | 9,859,010 |
| 2024-07-18 | $6.53 | $6.65 | $6.40 | $6.60 | $6.60 | 4,141,700 |
| 2024-07-17 | $6.62 | $6.62 | $6.49 | $6.53 | $6.53 | 3,260,300 |
| 2024-07-16 | $6.65 | $6.70 | $6.56 | $6.59 | $6.59 | 3,555,780 |
| 2024-07-15 | $6.81 | $6.86 | $6.64 | $6.69 | $6.69 | 3,737,840 |
| 2024-07-12 | $6.82 | $6.90 | $6.79 | $6.83 | $6.83 | 3,935,800 |
| 2024-07-11 | $6.62 | $6.83 | $6.61 | $6.81 | $6.81 | 6,030,370 |
| 2024-07-10 | $6.59 | $6.67 | $6.52 | $6.54 | $6.54 | 4,327,540 |
| 2024-07-09 | $6.55 | $6.60 | $6.33 | $6.59 | $6.59 | 5,745,200 |
| 2024-07-08 | $6.83 | $6.84 | $6.50 | $6.53 | $6.53 | 5,051,200 |
| 2024-07-05 | $6.70 | $6.81 | $6.60 | $6.80 | $6.80 | 3,644,300 |
| 2024-07-04 | $6.99 | $7.03 | $6.73 | $6.77 | $6.77 | 4,995,940 |
| 2024-07-03 | $7.00 | $7.04 | $6.93 | $6.99 | $6.99 | 3,827,440 |
| 2024-07-02 | $6.89 | $7.01 | $6.89 | $6.97 | $6.97 | 4,409,400 |
| 2024-07-01 | $6.90 | $6.95 | $6.76 | $6.93 | $6.93 | 3,527,200 |
| 2024-06-28 | $6.86 | $7.00 | $6.83 | $6.86 | $6.86 | 4,106,800 |
| 2024-06-27 | $7.03 | $7.06 | $6.86 | $6.87 | $6.87 | 4,731,100 |
| 2024-06-26 | $6.78 | $7.02 | $6.72 | $7.02 | $7.02 | 5,123,600 |
| 2024-06-25 | $6.77 | $6.89 | $6.72 | $6.81 | $6.81 | 5,872,800 |
| 2024-06-24 | $6.96 | $6.96 | $6.67 | $6.71 | $6.71 | 6,604,500 |
| 2024-06-21 | $6.94 | $7.08 | $6.87 | $7.02 | $7.02 | 4,863,920 |
| 2024-06-20 | $7.15 | $7.15 | $6.95 | $6.97 | $6.97 | 5,835,900 |
| 2024-06-19 | $7.32 | $7.35 | $7.13 | $7.13 | $7.13 | 5,223,400 |
| 2024-06-18 | $7.22 | $7.31 | $7.17 | $7.31 | $7.31 | 5,265,090 |
| 2024-06-17 | $7.35 | $7.35 | $7.12 | $7.16 | $7.16 | 6,211,700 |
| 2024-06-14 | $7.34 | $7.44 | $7.27 | $7.37 | $7.37 | 5,183,300 |
| 2024-06-13 | $7.56 | $7.58 | $7.30 | $7.33 | $7.33 | 5,939,840 |
| 2024-06-12 | $7.45 | $7.55 | $7.42 | $7.54 | $7.54 | 4,529,710 |
| 2024-06-11 | $7.45 | $7.50 | $7.31 | $7.44 | $7.44 | 5,599,510 |
| 2024-06-07 | $7.26 | $7.51 | $7.25 | $7.50 | $7.50 | 8,511,600 |
| 2024-06-06 | $7.50 | $7.63 | $7.16 | $7.22 | $7.22 | 10,016,400 |
| 2024-06-05 | $7.73 | $7.75 | $7.53 | $7.54 | $7.54 | 6,719,340 |
| 2024-06-04 | $7.90 | $7.90 | $7.62 | $7.68 | $7.68 | 6,952,500 |
| 2024-06-03 | $8.10 | $8.12 | $7.75 | $7.84 | $7.84 | 7,673,990 |
| 2024-05-31 | $7.96 | $8.09 | $7.93 | $8.06 | $8.06 | 5,881,020 |
| 2024-05-30 | $8.09 | $8.12 | $7.96 | $7.96 | $7.96 | 6,649,400 |
| 2024-05-29 | $7.98 | $8.20 | $7.98 | $8.10 | $8.10 | 7,501,100 |
| 2024-05-28 | $8.20 | $8.27 | $8.05 | $8.05 | $8.05 | 11,428,100 |
| 2024-05-27 | $8.36 | $8.60 | $8.17 | $8.32 | $8.32 | 17,360,270 |
| 2024-05-24 | $8.30 | $8.45 | $8.23 | $8.23 | $8.23 | 7,321,900 |
| 2024-05-23 | $8.62 | $8.63 | $8.33 | $8.37 | $8.37 | 7,364,300 |
| 2024-05-22 | $8.65 | $8.79 | $8.57 | $8.61 | $8.61 | 7,278,320 |
| 2024-05-21 | $8.79 | $8.80 | $8.61 | $8.64 | $8.64 | 7,172,910 |
| 2024-05-20 | $9.07 | $9.10 | $8.75 | $8.84 | $8.84 | 9,642,410 |
| 2024-05-17 | $9.15 | $9.19 | $8.94 | $9.03 | $9.03 | 9,223,020 |
| 2024-05-16 | $9.37 | $9.41 | $9.15 | $9.26 | $9.26 | 7,951,250 |
| 2024-05-15 | $9.58 | $9.66 | $9.30 | $9.34 | $9.34 | 8,620,300 |
| 2024-05-14 | $9.39 | $9.55 | $9.33 | $9.53 | $9.53 | 9,097,540 |
| 2024-05-13 | $9.34 | $9.37 | $9.13 | $9.26 | $9.26 | 7,117,910 |
| 2024-05-10 | $9.68 | $9.73 | $9.40 | $9.46 | $9.46 | 7,046,200 |
| 2024-05-09 | $9.52 | $9.69 | $9.52 | $9.66 | $9.66 | 9,166,980 |
| 2024-05-08 | $9.70 | $9.70 | $9.46 | $9.49 | $9.49 | 9,012,480 |
| 2024-05-07 | $9.80 | $9.84 | $9.60 | $9.69 | $9.69 | 9,716,390 |
| 2024-05-06 | $9.40 | $9.80 | $9.36 | $9.71 | $9.71 | 10,752,100 |
| 2024-04-30 | $9.15 | $9.37 | $9.13 | $9.30 | $9.30 | 10,243,910 |
| 2024-04-29 | $9.18 | $9.22 | $8.98 | $9.16 | $9.16 | 7,772,100 |
| 2024-04-26 | $9.11 | $9.26 | $9.09 | $9.21 | $9.21 | 5,997,700 |
| 2024-04-25 | $8.92 | $9.37 | $8.88 | $9.22 | $9.22 | 7,465,640 |
| 2024-04-24 | $8.70 | $8.90 | $8.64 | $8.90 | $8.90 | 4,962,450 |
| 2024-04-23 | $8.62 | $8.76 | $8.57 | $8.70 | $8.70 | 4,462,500 |
| 2024-04-22 | $8.68 | $8.76 | $8.33 | $8.57 | $8.57 | 5,205,610 |
| 2024-04-19 | $8.70 | $8.83 | $8.54 | $8.61 | $8.61 | 4,822,210 |
| 2024-04-18 | $8.81 | $8.86 | $8.45 | $8.71 | $8.71 | 8,949,110 |
| 2024-04-17 | $8.23 | $8.87 | $8.23 | $8.85 | $8.85 | 10,286,710 |
| 2024-04-16 | $8.87 | $8.87 | $8.06 | $8.06 | $8.06 | 11,341,410 |
| 2024-04-15 | $9.25 | $9.36 | $8.72 | $8.96 | $8.96 | 10,116,140 |
| 2024-04-12 | $9.28 | $9.74 | $9.27 | $9.40 | $9.40 | 9,568,090 |
| 2024-04-11 | $9.12 | $9.40 | $8.93 | $9.31 | $9.31 | 5,637,560 |
| 2024-04-10 | $9.46 | $9.46 | $9.00 | $9.14 | $9.14 | 6,165,150 |
| 2024-04-09 | $9.30 | $9.45 | $9.20 | $9.40 | $9.40 | 4,832,070 |
| 2024-04-08 | $9.64 | $9.68 | $9.30 | $9.30 | $9.30 | 8,741,290 |
| 2024-04-03 | $10.10 | $10.25 | $9.51 | $9.75 | $9.75 | 13,283,460 |
| 2024-04-02 | $9.82 | $9.83 | $9.63 | $9.82 | $9.82 | 6,118,390 |
| 2024-04-01 | $9.49 | $9.74 | $9.49 | $9.74 | $9.74 | 5,594,310 |
| 2024-03-29 | $9.49 | $9.52 | $9.30 | $9.49 | $9.49 | 4,489,210 |
| 2024-03-28 | $9.26 | $9.55 | $9.15 | $9.42 | $9.42 | 7,409,970 |
| 2024-03-27 | $9.68 | $9.90 | $9.22 | $9.25 | $9.25 | 9,336,200 |
| 2024-03-26 | $9.75 | $9.79 | $9.47 | $9.60 | $9.60 | 7,208,300 |
| 2024-03-25 | $9.86 | $10.05 | $9.63 | $9.65 | $9.65 | 7,306,970 |
| 2024-03-22 | $10.20 | $10.20 | $9.88 | $9.93 | $9.93 | 6,954,270 |
| 2024-03-21 | $10.36 | $10.36 | $10.09 | $10.20 | $10.20 | 7,470,600 |
| 2024-03-20 | $10.11 | $10.29 | $10.07 | $10.28 | $10.28 | 7,031,190 |
| 2024-03-19 | $10.18 | $10.25 | $10.09 | $10.10 | $10.10 | 7,632,700 |
| 2024-03-18 | $9.99 | $10.19 | $9.96 | $10.19 | $10.19 | 9,820,190 |
| 2024-03-15 | $9.71 | $9.97 | $9.68 | $9.96 | $9.96 | 8,724,320 |
| 2024-03-14 | $9.88 | $9.96 | $9.65 | $9.75 | $9.75 | 7,582,840 |
| 2024-03-13 | $10.03 | $10.03 | $9.75 | $9.88 | $9.88 | 8,998,300 |
| 2024-03-12 | $9.77 | $10.01 | $9.66 | $9.97 | $9.97 | 12,939,080 |
| 2024-03-11 | $9.57 | $9.67 | $9.52 | $9.67 | $9.67 | 6,838,930 |
| 2024-03-08 | $9.60 | $9.67 | $9.44 | $9.57 | $9.57 | 5,870,020 |
| 2024-03-07 | $9.70 | $9.83 | $9.53 | $9.56 | $9.56 | 7,857,470 |
| 2024-03-06 | $9.53 | $9.79 | $9.50 | $9.65 | $9.65 | 6,793,620 |
| 2024-03-05 | $9.92 | $9.92 | $9.57 | $9.58 | $9.58 | 11,283,040 |
| 2024-03-04 | $9.83 | $10.08 | $9.58 | $9.95 | $9.95 | 12,649,340 |
| 2024-03-01 | $9.86 | $10.03 | $9.70 | $9.83 | $9.83 | 10,052,560 |
| 2024-02-29 | $9.20 | $9.91 | $9.02 | $9.83 | $9.83 | 17,444,900 |
| 2024-02-28 | $10.23 | $10.36 | $9.38 | $9.39 | $9.39 | 29,800,180 |
| 2024-02-27 | $10.08 | $10.70 | $10.06 | $10.40 | $10.40 | 25,615,160 |
| 2024-02-26 | $10.50 | $10.55 | $9.87 | $10.01 | $10.01 | 22,027,800 |
| 2024-02-23 | $9.40 | $9.88 | $9.35 | $9.85 | $9.85 | 13,381,470 |
| 2024-02-22 | $9.31 | $9.45 | $9.14 | $9.45 | $9.45 | 9,579,730 |
| 2024-02-21 | $9.08 | $9.52 | $8.94 | $9.29 | $9.29 | 13,752,900 |
| 2024-02-20 | $9.13 | $9.59 | $8.72 | $9.20 | $9.20 | 19,717,810 |
| 2024-02-19 | $8.31 | $9.02 | $8.31 | $9.02 | $9.02 | 9,412,730 |
| 2024-02-08 | $7.70 | $8.27 | $7.20 | $8.20 | $8.20 | 20,179,050 |
| 2024-02-07 | $8.30 | $8.30 | $7.57 | $7.70 | $7.70 | 17,060,930 |
| 2024-02-06 | $8.01 | $8.45 | $7.49 | $8.16 | $8.16 | 14,275,110 |
| 2024-02-05 | $8.85 | $8.93 | $8.05 | $8.05 | $8.05 | 12,499,170 |
| 2024-02-02 | $9.33 | $9.54 | $8.67 | $8.94 | $8.94 | 8,981,880 |
| 2024-02-01 | $9.50 | $9.61 | $9.18 | $9.28 | $9.28 | 8,479,440 |
| 2024-01-31 | $9.70 | $9.97 | $9.40 | $9.46 | $9.46 | 9,042,140 |
| 2024-01-30 | $10.27 | $10.35 | $9.92 | $9.94 | $9.94 | 6,024,730 |
| 2024-01-29 | $10.69 | $10.69 | $10.26 | $10.26 | $10.26 | 7,851,310 |
| 2024-01-26 | $10.53 | $10.84 | $10.51 | $10.72 | $10.72 | 8,858,200 |
| 2024-01-25 | $10.29 | $10.59 | $10.13 | $10.59 | $10.59 | 8,598,140 |
| 2024-01-24 | $10.09 | $10.29 | $9.85 | $10.27 | $10.27 | 7,431,360 |
| 2024-01-23 | $9.98 | $10.09 | $9.83 | $10.05 | $10.05 | 7,608,290 |
| 2024-01-22 | $10.61 | $10.66 | $9.88 | $9.98 | $9.98 | 10,185,460 |
| 2024-01-19 | $10.86 | $10.86 | $10.58 | $10.63 | $10.63 | 6,708,670 |
| 2024-01-18 | $10.88 | $10.88 | $10.48 | $10.83 | $10.83 | 11,693,120 |
| 2024-01-17 | $11.16 | $11.21 | $10.86 | $10.89 | $10.89 | 5,768,380 |
| 2024-01-16 | $11.39 | $11.41 | $10.98 | $11.20 | $11.20 | 9,550,800 |
| 2024-01-15 | $11.30 | $11.52 | $11.18 | $11.39 | $11.39 | 6,670,150 |
| 2024-01-12 | $11.41 | $11.57 | $11.28 | $11.29 | $11.29 | 7,791,760 |
| 2024-01-11 | $11.16 | $11.39 | $11.15 | $11.37 | $11.37 | 6,219,650 |
| 2024-01-10 | $11.33 | $11.40 | $11.11 | $11.16 | $11.16 | 6,401,730 |
| 2024-01-09 | $11.24 | $11.46 | $11.22 | $11.35 | $11.35 | 7,206,400 |
| 2024-01-08 | $11.48 | $11.49 | $11.15 | $11.21 | $11.21 | 9,257,020 |
| 2024-01-05 | $11.99 | $11.99 | $11.36 | $11.42 | $11.42 | 11,488,870 |
| 2024-01-04 | $12.34 | $12.34 | $11.87 | $11.90 | $11.90 | 14,504,330 |
| 2024-01-03 | $12.16 | $12.17 | $11.73 | $11.86 | $11.86 | 12,171,760 |
| 2024-01-02 | $12.40 | $12.50 | $12.15 | $12.16 | $12.16 | 9,095,450 |
| 2024-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2023-12-29 | $12.22 | $12.49 | $12.22 | $12.39 | $12.39 | 9,779,650 |
| 2023-12-28 | $12.15 | $12.28 | $11.81 | $12.21 | $12.21 | 11,745,450 |
| 2023-12-27 | $12.34 | $12.55 | $12.08 | $12.22 | $12.22 | 12,670,190 |
| 2023-12-26 | $12.61 | $12.77 | $12.28 | $12.33 | $12.33 | 9,341,090 |
| 2023-12-25 | $13.05 | $13.15 | $12.42 | $12.59 | $12.59 | 11,878,140 |
| 2023-12-22 | $13.36 | $13.45 | $12.86 | $13.00 | $13.00 | 12,716,880 |
| 2023-12-21 | $12.84 | $13.33 | $12.55 | $13.28 | $13.28 | 16,173,370 |
| 2023-12-20 | $12.98 | $13.30 | $12.85 | $12.85 | $12.85 | 10,134,290 |
| 2023-12-19 | $13.65 | $13.68 | $12.86 | $13.08 | $13.08 | 20,332,800 |
| 2023-12-18 | $13.63 | $13.81 | $13.45 | $13.54 | $13.54 | 16,590,990 |
| 2023-12-15 | $13.59 | $13.68 | $13.35 | $13.54 | $13.54 | 7,875,890 |
| 2023-12-14 | $13.67 | $13.74 | $13.46 | $13.57 | $13.57 | 9,864,300 |
| 2023-12-13 | $13.94 | $13.99 | $13.60 | $13.64 | $13.64 | 9,663,480 |
| 2023-12-12 | $14.30 | $14.32 | $13.78 | $13.94 | $13.94 | 12,600,980 |
| 2023-12-11 | $14.20 | $14.48 | $14.10 | $14.36 | $14.36 | 14,559,870 |
| 2023-12-08 | $14.77 | $14.91 | $14.26 | $14.33 | $14.33 | 11,849,330 |
| 2023-12-07 | $15.30 | $15.44 | $14.68 | $14.83 | $14.83 | 13,869,380 |
| 2023-12-06 | $15.57 | $15.74 | $14.95 | $15.23 | $15.23 | 21,664,940 |
| 2023-12-05 | $15.80 | $16.53 | $15.58 | $15.59 | $15.59 | 26,367,640 |
| 2023-12-04 | $15.10 | $16.13 | $14.92 | $15.76 | $15.76 | 27,407,030 |
| 2023-12-01 | $15.27 | $15.44 | $15.00 | $15.12 | $15.12 | 14,946,000 |
| 2023-11-30 | $15.45 | $15.76 | $15.08 | $15.31 | $15.31 | 14,852,320 |
| 2023-11-29 | $15.59 | $15.88 | $15.29 | $15.42 | $15.42 | 23,114,800 |
| 2023-11-28 | $15.20 | $16.14 | $15.05 | $15.78 | $15.78 | 39,652,650 |
| 2023-11-27 | $13.95 | $15.35 | $13.86 | $15.35 | $15.35 | 41,550,410 |
| 2023-11-24 | $14.39 | $14.71 | $13.86 | $13.95 | $13.95 | 27,598,530 |
| 2023-11-23 | $14.16 | $14.88 | $14.01 | $14.51 | $14.51 | 47,190,160 |
| 2023-11-22 | $13.00 | $13.86 | $12.96 | $13.53 | $13.53 | 28,334,410 |
| 2023-11-21 | $12.53 | $13.49 | $12.48 | $13.11 | $13.11 | 27,241,620 |
| 2023-11-20 | $12.52 | $12.55 | $12.37 | $12.53 | $12.53 | 7,983,280 |
| 2023-11-17 | $12.54 | $12.65 | $12.35 | $12.52 | $12.52 | 8,259,890 |
| 2023-11-16 | $12.64 | $12.78 | $12.52 | $12.56 | $12.56 | 7,049,260 |
| 2023-11-15 | $12.80 | $12.88 | $12.61 | $12.70 | $12.70 | 7,742,330 |
| 2023-11-14 | $12.72 | $12.82 | $12.65 | $12.76 | $12.76 | 6,644,560 |
| 2023-11-13 | $12.60 | $12.90 | $12.58 | $12.76 | $12.76 | 8,701,820 |
| 2023-11-10 | $12.78 | $12.80 | $12.58 | $12.61 | $12.61 | 6,959,040 |
| 2023-11-09 | $12.74 | $12.89 | $12.65 | $12.80 | $12.80 | 8,631,770 |
| 2023-11-08 | $12.73 | $12.90 | $12.60 | $12.73 | $12.73 | 10,648,680 |
| 2023-11-07 | $12.71 | $12.96 | $12.42 | $12.81 | $12.81 | 14,091,980 |
| 2023-11-06 | $12.65 | $12.89 | $12.57 | $12.70 | $12.70 | 14,174,840 |
| 2023-11-03 | $12.28 | $12.72 | $12.27 | $12.55 | $12.55 | 13,291,110 |
| 2023-11-02 | $12.20 | $12.50 | $12.15 | $12.28 | $12.28 | 9,506,420 |
| 2023-11-01 | $12.52 | $12.78 | $12.21 | $12.34 | $12.34 | 20,594,290 |
| 2023-10-31 | $14.24 | $14.30 | $12.79 | $12.79 | $12.79 | 23,678,370 |
| 2023-10-30 | $14.14 | $14.50 | $14.14 | $14.21 | $14.21 | 10,874,420 |
| 2023-10-27 | $14.20 | $14.41 | $14.03 | $14.24 | $14.24 | 9,686,860 |
| 2023-10-26 | $14.32 | $14.53 | $13.93 | $14.19 | $14.19 | 13,231,670 |
| 2023-10-25 | $14.40 | $14.90 | $14.16 | $14.53 | $14.53 | 13,507,780 |
| 2023-10-24 | $14.69 | $14.80 | $14.25 | $14.40 | $14.40 | 14,247,590 |
| 2023-10-23 | $14.49 | $15.10 | $14.25 | $14.70 | $14.70 | 18,329,090 |
| 2023-10-20 | $14.02 | $14.67 | $13.77 | $14.48 | $14.48 | 17,049,930 |
| 2023-10-19 | $14.75 | $14.81 | $13.68 | $14.02 | $14.02 | 22,686,220 |
| 2023-10-18 | $15.42 | $16.10 | $14.83 | $15.04 | $15.04 | 28,288,670 |
| 2023-10-17 | $16.31 | $17.65 | $15.50 | $15.64 | $15.64 | 35,825,060 |
| 2023-10-16 | $15.48 | $16.67 | $15.29 | $16.15 | $16.15 | 24,130,390 |
| 2023-10-13 | $15.42 | $15.94 | $15.35 | $15.46 | $15.46 | 21,638,040 |
| 2023-10-12 | $14.87 | $15.99 | $14.73 | $15.65 | $15.65 | 24,548,860 |
| 2023-10-11 | $14.58 | $15.17 | $14.36 | $14.96 | $14.96 | 22,051,600 |
| 2023-10-10 | $14.87 | $15.19 | $14.74 | $14.76 | $14.76 | 19,673,630 |
| 2023-10-09 | $14.07 | $15.57 | $13.81 | $15.03 | $15.03 | 28,568,660 |
| 2023-09-28 | $14.33 | $14.45 | $13.93 | $14.20 | $14.20 | 14,542,360 |
| 2023-09-27 | $13.80 | $14.38 | $13.80 | $14.26 | $14.26 | 18,718,920 |
| 2023-09-26 | $13.70 | $14.60 | $13.63 | $13.99 | $13.99 | 17,728,060 |
| 2023-09-25 | $13.91 | $14.06 | $13.76 | $13.81 | $13.81 | 13,225,030 |
| 2023-09-22 | $13.86 | $14.14 | $13.71 | $13.92 | $13.92 | 14,671,410 |
| 2023-09-21 | $13.94 | $14.12 | $13.65 | $13.86 | $13.86 | 18,133,140 |
| 2023-09-20 | $14.41 | $14.81 | $14.20 | $14.30 | $14.30 | 24,635,590 |
| 2023-09-19 | $13.82 | $14.69 | $13.75 | $14.63 | $14.63 | 32,878,290 |
| 2023-09-18 | $13.56 | $14.00 | $13.49 | $13.90 | $13.90 | 19,208,760 |
| 2023-09-15 | $13.67 | $14.28 | $13.41 | $13.86 | $13.86 | 32,894,380 |
| 2023-09-14 | $12.98 | $13.55 | $12.92 | $13.23 | $13.23 | 15,307,940 |
| 2023-09-13 | $13.03 | $13.26 | $12.84 | $13.23 | $13.23 | 12,129,930 |
| 2023-09-12 | $13.26 | $13.43 | $12.98 | $13.15 | $13.15 | 13,422,590 |
| 2023-09-11 | $12.76 | $13.36 | $12.70 | $13.20 | $13.20 | 17,055,090 |
| 2023-09-08 | $12.71 | $12.93 | $12.56 | $12.91 | $12.91 | 13,033,940 |
| 2023-09-07 | $13.05 | $13.28 | $12.70 | $12.70 | $12.70 | 16,211,170 |
| 2023-09-06 | $13.25 | $13.33 | $12.80 | $13.01 | $13.01 | 18,101,230 |
| 2023-09-05 | $13.86 | $13.92 | $13.27 | $13.33 | $13.33 | 25,369,720 |
| 2023-09-04 | $14.04 | $14.28 | $13.75 | $13.94 | $13.94 | 25,853,630 |
| 2023-09-01 | $13.52 | $14.32 | $13.33 | $14.14 | $14.14 | 37,360,060 |
| 2023-08-31 | $12.91 | $14.34 | $12.74 | $13.83 | $13.83 | 48,088,320 |
| 2023-08-30 | $12.70 | $13.38 | $12.65 | $13.04 | $13.04 | 25,539,820 |
| 2023-08-29 | $12.30 | $12.87 | $12.28 | $12.79 | $12.79 | 23,453,580 |
| 2023-08-28 | $13.39 | $13.47 | $12.39 | $12.41 | $12.41 | 25,660,860 |
| 2023-08-25 | $12.72 | $13.10 | $12.25 | $12.70 | $12.70 | 26,344,020 |
| 2023-08-24 | $13.50 | $13.61 | $12.79 | $12.86 | $12.86 | 37,321,480 |
| 2023-08-23 | $15.00 | $15.49 | $13.85 | $13.85 | $13.85 | 42,369,210 |
| 2023-08-22 | $14.39 | $15.98 | $13.73 | $15.39 | $15.39 | 62,813,780 |
| 2023-08-21 | $15.90 | $16.17 | $15.00 | $15.00 | $15.00 | 40,291,560 |
| 2023-08-18 | $15.94 | $17.92 | $15.87 | $16.67 | $16.67 | 60,625,920 |
| 2023-08-17 | $14.81 | $16.29 | $14.37 | $16.29 | $16.29 | 39,671,090 |
| 2023-08-16 | $13.36 | $14.81 | $13.27 | $14.81 | $14.81 | 34,451,100 |
| 2023-08-15 | $14.25 | $14.25 | $13.33 | $13.46 | $13.46 | 26,750,580 |
| 2023-08-14 | $12.38 | $13.82 | $12.25 | $13.82 | $13.82 | 24,156,110 |
| 2023-08-11 | $12.67 | $13.01 | $12.55 | $12.56 | $12.56 | 15,392,710 |
| 2023-08-10 | $12.08 | $13.33 | $11.90 | $12.88 | $12.88 | 26,051,660 |
| 2023-08-09 | $12.15 | $12.35 | $11.93 | $12.12 | $12.12 | 9,972,780 |
| 2023-08-08 | $11.90 | $12.30 | $11.46 | $12.30 | $12.30 | 15,454,010 |
| 2023-08-07 | $11.76 | $12.15 | $11.76 | $11.80 | $11.80 | 12,198,280 |
| 2023-08-04 | $11.68 | $11.84 | $11.56 | $11.71 | $11.71 | 9,860,550 |
| 2023-08-03 | $12.08 | $12.17 | $11.56 | $11.74 | $11.74 | 10,259,650 |
| 2023-08-02 | $12.30 | $12.32 | $11.80 | $11.90 | $11.90 | 18,110,850 |
| 2023-08-01 | $11.81 | $12.97 | $11.80 | $12.41 | $12.41 | 28,624,550 |
| 2023-07-31 | $11.61 | $11.86 | $11.49 | $11.79 | $11.79 | 11,571,190 |
| 2023-07-28 | $11.54 | $11.75 | $11.35 | $11.68 | $11.68 | 13,571,050 |
| 2023-07-27 | $11.63 | $11.89 | $11.42 | $11.50 | $11.50 | 11,575,170 |
| 2023-07-26 | $11.69 | $11.83 | $11.62 | $11.65 | $11.65 | 12,194,320 |
| 2023-07-25 | $12.00 | $12.18 | $11.80 | $11.84 | $11.84 | 15,621,790 |
| 2023-07-24 | $12.03 | $12.50 | $11.66 | $12.05 | $12.05 | 21,730,740 |
| 2023-07-21 | $12.30 | $13.13 | $12.09 | $12.10 | $12.10 | 37,319,930 |
| 2023-07-20 | $11.20 | $11.94 | $11.12 | $11.94 | $11.94 | 16,514,100 |
| 2023-07-19 | $10.81 | $10.93 | $10.68 | $10.85 | $10.85 | 6,116,450 |
| 2023-07-18 | $11.25 | $11.25 | $10.83 | $10.94 | $10.94 | 12,330,970 |
| 2023-07-17 | $11.19 | $11.68 | $10.87 | $11.29 | $11.29 | 19,223,080 |
| 2023-07-14 | $10.75 | $10.81 | $10.45 | $10.65 | $10.65 | 8,167,810 |
| 2023-07-13 | $10.49 | $10.98 | $10.43 | $10.81 | $10.81 | 10,795,990 |
| 2023-07-12 | $10.81 | $10.88 | $10.32 | $10.39 | $10.39 | 9,452,830 |
| 2023-07-11 | $11.11 | $11.41 | $10.74 | $10.83 | $10.83 | 9,575,380 |
| 2023-07-10 | $11.57 | $11.57 | $11.00 | $11.05 | $11.05 | 11,087,610 |
| 2023-07-07 | $11.19 | $11.78 | $11.15 | $11.70 | $11.70 | 17,452,370 |
| 2023-07-06 | $11.22 | $11.27 | $10.96 | $11.16 | $11.16 | 6,491,200 |
| 2023-07-05 | $11.36 | $11.36 | $11.05 | $11.23 | $11.23 | 7,686,320 |
| 2023-07-04 | $11.30 | $11.50 | $11.18 | $11.34 | $11.34 | 10,600,940 |
| 2023-07-03 | $11.47 | $11.72 | $11.32 | $11.40 | $11.40 | 13,025,980 |
| 2023-06-30 | $11.80 | $12.04 | $11.39 | $11.42 | $11.42 | 20,145,840 |
| 2023-06-29 | $11.54 | $12.50 | $11.36 | $11.85 | $11.85 | 31,958,940 |
| 2023-06-28 | $10.28 | $11.36 | $10.24 | $11.36 | $11.36 | 14,967,220 |
| 2023-06-27 | $10.26 | $10.45 | $10.19 | $10.33 | $10.33 | 4,420,100 |
| 2023-06-26 | $10.40 | $10.46 | $10.15 | $10.25 | $10.25 | 5,069,000 |
| 2023-06-21 | $10.40 | $10.54 | $10.02 | $10.45 | $10.45 | 7,125,580 |
| 2023-06-20 | $10.52 | $10.82 | $10.30 | $10.60 | $10.60 | 9,611,140 |
| 2023-06-19 | $10.58 | $10.70 | $10.42 | $10.53 | $10.53 | 9,057,900 |
| 2023-06-16 | $10.70 | $10.95 | $10.59 | $10.62 | $10.62 | 12,284,080 |
| 2023-06-15 | $11.00 | $11.54 | $10.69 | $10.75 | $10.75 | 26,595,650 |
| 2023-06-14 | $10.06 | $11.11 | $10.00 | $11.11 | $11.11 | 21,482,050 |
| 2023-06-13 | $10.41 | $10.90 | $10.00 | $10.10 | $10.10 | 15,062,060 |
| 2023-06-12 | $9.93 | $10.40 | $9.75 | $10.37 | $10.37 | 7,996,740 |
| 2023-06-09 | $10.11 | $10.11 | $9.90 | $9.92 | $9.92 | 6,336,200 |
| 2023-06-08 | $9.72 | $10.20 | $9.63 | $10.13 | $10.13 | 9,842,000 |
| 2023-06-07 | $9.80 | $9.94 | $9.66 | $9.72 | $9.72 | 6,999,160 |
| 2023-06-06 | $9.65 | $9.93 | $9.54 | $9.68 | $9.68 | 10,052,040 |
| 2023-06-05 | $9.40 | $9.72 | $9.35 | $9.69 | $9.69 | 8,481,450 |
| 2023-06-02 | $9.17 | $9.41 | $9.17 | $9.28 | $9.28 | 5,854,000 |
| 2023-06-01 | $8.99 | $9.29 | $8.95 | $9.14 | $9.14 | 6,302,370 |
| 2023-05-31 | $8.96 | $9.07 | $8.82 | $9.00 | $9.00 | 4,752,240 |
| 2023-05-30 | $9.23 | $9.28 | $8.92 | $9.00 | $9.00 | 8,454,600 |
| 2023-05-29 | $9.57 | $9.68 | $9.28 | $9.40 | $9.40 | 10,529,320 |
| 2023-05-26 | $9.83 | $10.17 | $9.79 | $9.82 | $9.82 | 10,859,760 |
| 2023-05-25 | $10.20 | $10.20 | $9.60 | $9.81 | $9.81 | 14,611,360 |
| 2023-05-24 | $10.22 | $10.50 | $10.01 | $10.41 | $10.41 | 15,717,930 |
| 2023-05-23 | $10.17 | $11.10 | $9.95 | $10.58 | $10.58 | 27,135,450 |
| 2023-05-22 | $9.55 | $10.14 | $9.55 | $10.14 | $10.14 | 7,341,930 |
| 2023-05-19 | $9.48 | $9.48 | $9.18 | $9.22 | $9.22 | 5,292,570 |
| 2023-05-18 | $9.22 | $9.87 | $9.15 | $9.55 | $9.55 | 8,885,870 |
| 2023-05-17 | $9.33 | $9.33 | $9.05 | $9.18 | $9.18 | 4,388,790 |
| 2023-05-16 | $9.57 | $9.57 | $9.22 | $9.33 | $9.33 | 6,429,690 |
| 2023-05-15 | $9.38 | $9.60 | $9.11 | $9.57 | $9.57 | 11,346,070 |
| 2023-05-12 | $8.89 | $9.29 | $8.86 | $9.21 | $9.21 | 6,581,640 |
| 2023-05-11 | $8.83 | $8.91 | $8.77 | $8.89 | $8.89 | 1,353,420 |
| 2023-05-10 | $8.86 | $8.89 | $8.70 | $8.80 | $8.80 | 1,165,100 |
| 2023-05-09 | $8.99 | $9.01 | $8.76 | $8.82 | $8.82 | 2,026,660 |
| 2023-05-08 | $8.86 | $8.94 | $8.84 | $8.92 | $8.92 | 1,801,950 |
| 2023-05-05 | $8.89 | $8.95 | $8.76 | $8.85 | $8.85 | 1,884,780 |
| 2023-05-04 | $8.86 | $8.90 | $8.75 | $8.85 | $8.85 | 2,833,910 |
| 2023-05-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-05-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-04-28 | $8.60 | $8.69 | $8.56 | $8.68 | $8.68 | 1,565,960 |
| 2023-04-27 | $8.40 | $8.61 | $8.39 | $8.55 | $8.55 | 2,079,320 |
| 2023-04-26 | $8.23 | $8.42 | $8.21 | $8.39 | $8.39 | 1,534,450 |
| 2023-04-25 | $8.42 | $8.50 | $8.12 | $8.23 | $8.23 | 2,020,560 |
| 2023-04-24 | $8.39 | $8.45 | $8.23 | $8.44 | $8.44 | 1,927,660 |
| 2023-04-21 | $8.70 | $8.71 | $8.40 | $8.40 | $8.40 | 1,947,700 |
| 2023-04-20 | $8.71 | $8.77 | $8.56 | $8.66 | $8.66 | 2,054,710 |
| 2023-04-19 | $8.88 | $8.90 | $8.68 | $8.71 | $8.71 | 1,736,800 |
| 2023-04-18 | $8.93 | $8.93 | $8.80 | $8.88 | $8.88 | 1,407,200 |
| 2023-04-17 | $8.81 | $8.92 | $8.77 | $8.89 | $8.89 | 2,120,320 |
| 2023-04-14 | $8.81 | $8.85 | $8.72 | $8.83 | $8.83 | 1,504,360 |
| 2023-04-13 | $8.79 | $8.86 | $8.73 | $8.77 | $8.77 | 1,768,720 |
| 2023-04-12 | $8.78 | $8.89 | $8.78 | $8.85 | $8.85 | 1,514,000 |
| 2023-04-11 | $8.75 | $8.81 | $8.60 | $8.81 | $8.81 | 1,433,220 |
| 2023-04-10 | $8.85 | $8.93 | $8.74 | $8.79 | $8.79 | 1,574,400 |
| 2023-04-07 | $8.73 | $8.87 | $8.70 | $8.85 | $8.85 | 2,041,560 |
| 2023-04-06 | $8.94 | $8.98 | $8.70 | $8.73 | $8.73 | 3,133,420 |
| 2023-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-04 | $9.02 | $9.17 | $8.96 | $9.00 | $9.00 | 3,022,160 |
| 2023-04-03 | $8.97 | $9.05 | $8.97 | $9.02 | $9.02 | 2,076,780 |
| 2023-03-31 | $8.95 | $8.97 | $8.86 | $8.97 | $8.97 | 1,545,640 |
| 2023-03-30 | $8.91 | $8.98 | $8.76 | $8.87 | $8.87 | 2,404,380 |
| 2023-03-29 | $8.96 | $9.06 | $8.89 | $8.92 | $8.92 | 1,949,000 |
| 2023-03-28 | $9.07 | $9.09 | $8.98 | $9.00 | $9.00 | 2,400,560 |
| 2023-03-27 | $9.03 | $9.09 | $8.88 | $9.09 | $9.09 | 2,680,300 |
| 2023-03-24 | $9.20 | $9.20 | $8.95 | $8.99 | $8.99 | 4,386,090 |
| 2023-03-23 | $9.27 | $9.36 | $9.09 | $9.13 | $9.13 | 4,920,900 |
| 2023-03-22 | $9.33 | $9.72 | $9.25 | $9.40 | $9.40 | 5,760,260 |
| 2023-03-21 | $9.62 | $9.62 | $9.18 | $9.27 | $9.27 | 7,881,080 |
| 2023-03-20 | $10.09 | $10.18 | $9.45 | $9.62 | $9.62 | 9,524,100 |
| 2023-03-17 | $10.06 | $10.07 | $9.76 | $9.80 | $9.80 | 8,115,220 |
| 2023-03-16 | $10.15 | $10.18 | $9.91 | $9.97 | $9.97 | 6,092,420 |
| 2023-03-15 | $9.68 | $10.38 | $9.56 | $10.19 | $10.19 | 10,796,710 |
| 2023-03-14 | $9.95 | $9.95 | $9.58 | $9.61 | $9.61 | 5,239,540 |
| 2023-03-13 | $9.54 | $10.04 | $9.43 | $9.95 | $9.95 | 7,822,580 |
| 2023-03-10 | $9.75 | $9.83 | $9.55 | $9.56 | $9.56 | 2,711,860 |
| 2023-03-09 | $9.65 | $9.82 | $9.63 | $9.78 | $9.78 | 2,631,470 |
| 2023-03-08 | $9.59 | $9.69 | $9.48 | $9.65 | $9.65 | 2,935,560 |
| 2023-03-07 | $9.90 | $10.01 | $9.58 | $9.59 | $9.59 | 4,860,520 |
| 2023-03-06 | $9.96 | $10.04 | $9.84 | $9.96 | $9.96 | 1,946,400 |
| 2023-03-03 | $9.90 | $10.02 | $9.82 | $9.92 | $9.92 | 3,313,680 |
| 2023-03-02 | $9.81 | $9.99 | $9.77 | $9.90 | $9.90 | 5,802,100 |
| 2023-03-01 | $9.83 | $9.88 | $9.69 | $9.79 | $9.79 | 3,135,900 |
| 2023-02-28 | $9.61 | $9.77 | $9.56 | $9.65 | $9.65 | 2,157,060 |
| 2023-02-27 | $9.78 | $9.89 | $9.59 | $9.60 | $9.60 | 2,926,880 |
| 2023-02-24 | $9.79 | $9.80 | $9.62 | $9.74 | $9.74 | 1,784,000 |
| 2023-02-23 | $9.75 | $9.83 | $9.65 | $9.72 | $9.72 | 1,414,440 |
| 2023-02-22 | $9.78 | $9.80 | $9.63 | $9.75 | $9.75 | 2,266,400 |
| 2023-02-21 | $9.69 | $9.85 | $9.63 | $9.84 | $9.84 | 2,869,840 |
| 2023-02-20 | $9.60 | $9.69 | $9.40 | $9.69 | $9.69 | 2,162,120 |
| 2023-02-17 | $9.54 | $9.79 | $9.51 | $9.53 | $9.53 | 2,412,480 |
| 2023-02-16 | $9.79 | $9.92 | $9.48 | $9.54 | $9.54 | 4,026,320 |
| 2023-02-15 | $9.84 | $9.95 | $9.78 | $9.84 | $9.84 | 2,994,100 |
| 2023-02-14 | $9.63 | $10.03 | $9.57 | $9.95 | $9.95 | 8,035,940 |
| 2023-02-13 | $9.67 | $9.70 | $9.55 | $9.57 | $9.57 | 2,816,800 |
| 2023-02-10 | $9.65 | $9.77 | $9.65 | $9.67 | $9.67 | 2,835,400 |
| 2023-02-09 | $9.61 | $9.83 | $9.52 | $9.73 | $9.73 | 3,345,980 |
| 2023-02-08 | $9.84 | $9.85 | $9.52 | $9.55 | $9.55 | 5,012,810 |
| 2023-02-07 | $10.10 | $10.28 | $9.68 | $9.78 | $9.78 | 9,267,960 |
| 2023-02-06 | $9.55 | $9.78 | $9.46 | $9.75 | $9.75 | 5,603,680 |
| 2023-02-03 | $9.66 | $9.68 | $9.36 | $9.46 | $9.46 | 2,467,470 |
| 2023-02-02 | $9.46 | $9.75 | $9.39 | $9.49 | $9.49 | 3,743,530 |
| 2023-02-01 | $9.30 | $9.45 | $9.20 | $9.44 | $9.44 | 3,064,780 |
| 2023-01-31 | $9.02 | $9.27 | $8.99 | $9.27 | $9.27 | 2,964,690 |
| 2023-01-30 | $9.16 | $9.17 | $9.06 | $9.08 | $9.08 | 2,482,530 |
| 2023-01-20 | $8.98 | $9.04 | $8.96 | $9.02 | $9.02 | 2,018,300 |
| 2023-01-19 | $8.93 | $8.97 | $8.89 | $8.95 | $8.95 | 1,364,150 |
| 2023-01-18 | $8.99 | $8.99 | $8.89 | $8.93 | $8.93 | 1,747,220 |
| 2023-01-17 | $9.00 | $9.09 | $8.86 | $8.93 | $8.93 | 2,015,000 |
| 2023-01-16 | $8.87 | $9.06 | $8.82 | $9.00 | $9.00 | 3,558,770 |
| 2023-01-13 | $8.77 | $8.82 | $8.70 | $8.80 | $8.80 | 1,700,350 |
| 2023-01-12 | $8.81 | $8.88 | $8.69 | $8.73 | $8.73 | 2,606,930 |
| 2023-01-11 | $8.80 | $8.97 | $8.77 | $8.84 | $8.84 | 3,445,600 |
| 2023-01-10 | $9.01 | $9.01 | $8.79 | $8.86 | $8.86 | 2,797,260 |
| 2023-01-09 | $8.82 | $8.95 | $8.81 | $8.88 | $8.88 | 2,107,140 |
| 2023-01-06 | $9.04 | $9.05 | $8.80 | $8.81 | $8.81 | 3,616,940 |
| 2023-01-05 | $8.91 | $9.09 | $8.87 | $9.04 | $9.04 | 3,573,750 |
| 2023-01-04 | $8.96 | $9.02 | $8.83 | $8.91 | $8.91 | 2,538,090 |
| 2023-01-03 | $8.80 | $8.99 | $8.78 | $8.96 | $8.96 | 2,965,310 |
| 2023-01-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-12-30 | $8.64 | $8.83 | $8.56 | $8.79 | $8.79 | 2,744,930 |
| 2022-12-29 | $8.70 | $8.78 | $8.54 | $8.62 | $8.62 | 2,841,400 |
| 2022-12-28 | $8.98 | $8.98 | $8.70 | $8.76 | $8.76 | 3,639,810 |
| 2022-12-27 | $8.95 | $9.10 | $8.87 | $9.05 | $9.05 | 3,267,380 |
| 2022-12-26 | $8.77 | $8.97 | $8.74 | $8.93 | $8.93 | 2,912,850 |
| 2022-12-23 | $8.85 | $8.92 | $8.71 | $8.78 | $8.78 | 2,816,790 |
| 2022-12-22 | $9.09 | $9.13 | $8.75 | $8.86 | $8.86 | 3,363,600 |
| 2022-12-21 | $8.97 | $9.14 | $8.90 | $9.02 | $9.02 | 3,544,800 |
| 2022-12-20 | $9.05 | $9.17 | $8.84 | $9.01 | $9.01 | 6,050,610 |
| 2022-12-19 | $9.51 | $9.57 | $9.04 | $9.12 | $9.12 | 5,122,700 |
| 2022-12-16 | $9.54 | $9.71 | $9.45 | $9.55 | $9.55 | 5,548,760 |
| 2022-12-15 | $10.06 | $10.08 | $9.61 | $9.72 | $9.72 | 10,287,630 |
| 2022-12-14 | $10.02 | $10.26 | $9.91 | $10.00 | $10.00 | 5,403,400 |
| 2022-12-13 | $9.92 | $10.30 | $9.92 | $10.14 | $10.14 | 4,526,980 |
| 2022-12-12 | $9.97 | $10.12 | $9.88 | $9.95 | $9.95 | 3,860,250 |
| 2022-12-09 | $10.29 | $10.41 | $9.95 | $9.97 | $9.97 | 6,067,400 |
| 2022-12-08 | $10.27 | $10.54 | $10.05 | $10.40 | $10.40 | 8,434,720 |
| 2022-12-07 | $10.11 | $10.45 | $10.00 | $10.32 | $10.32 | 9,741,610 |
| 2022-12-06 | $9.95 | $10.26 | $9.76 | $10.21 | $10.21 | 8,310,140 |
| 2022-12-05 | $9.72 | $9.94 | $9.70 | $9.92 | $9.92 | 5,335,990 |
| 2022-12-01 | $9.81 | $10.11 | $9.68 | $10.04 | $10.04 | 7,199,640 |
| 2022-11-30 | $9.71 | $9.80 | $9.61 | $9.69 | $9.69 | 3,863,900 |
| 2022-11-29 | $9.72 | $9.74 | $9.54 | $9.70 | $9.70 | 5,202,400 |
| 2022-11-28 | $9.49 | $9.76 | $9.35 | $9.72 | $9.72 | 6,012,200 |
| 2022-11-25 | $9.34 | $9.55 | $9.32 | $9.51 | $9.51 | 3,960,400 |
| 2022-11-24 | $9.37 | $9.49 | $9.30 | $9.41 | $9.41 | 3,092,800 |
| 2022-11-23 | $9.32 | $9.47 | $9.18 | $9.34 | $9.34 | 4,288,280 |
| 2022-11-22 | $9.42 | $9.68 | $9.33 | $9.38 | $9.38 | 7,449,600 |
| 2022-11-21 | $9.39 | $9.50 | $9.30 | $9.42 | $9.42 | 3,978,360 |
| 2022-11-18 | $9.70 | $9.70 | $9.38 | $9.41 | $9.41 | 5,549,430 |
| 2022-11-17 | $9.82 | $9.89 | $9.63 | $9.71 | $9.71 | 5,958,220 |
| 2022-11-16 | $10.24 | $10.38 | $9.74 | $9.79 | $9.79 | 16,528,620 |
| 2022-11-15 | $10.10 | $10.76 | $9.72 | $10.39 | $10.39 | 27,875,320 |
| 2022-11-14 | $9.84 | $10.10 | $9.51 | $9.78 | $9.78 | 6,670,480 |
| 2022-11-11 | $10.24 | $10.24 | $9.68 | $9.76 | $9.76 | 7,088,850 |
| 2022-11-10 | $9.58 | $9.72 | $9.43 | $9.63 | $9.63 | 4,130,220 |
| 2022-11-09 | $9.82 | $9.85 | $9.52 | $9.58 | $9.58 | 4,668,900 |
| 2022-11-08 | $9.70 | $9.90 | $9.45 | $9.80 | $9.80 | 7,516,120 |
| 2022-11-07 | $9.18 | $9.68 | $9.10 | $9.59 | $9.59 | 7,783,100 |
| 2022-11-04 | $9.04 | $9.28 | $9.01 | $9.20 | $9.20 | 5,343,560 |
| 2022-11-03 | $8.92 | $9.13 | $8.85 | $9.07 | $9.07 | 5,695,140 |
| 2022-11-02 | $8.55 | $9.12 | $8.48 | $9.02 | $9.02 | 9,123,860 |
| 2022-11-01 | $8.20 | $8.60 | $8.20 | $8.58 | $8.58 | 4,659,420 |
| 2022-10-31 | $8.19 | $8.39 | $8.19 | $8.30 | $8.30 | 3,172,330 |
| 2022-10-28 | $8.60 | $8.60 | $8.20 | $8.25 | $8.25 | 4,725,100 |
| 2022-10-27 | $8.80 | $8.98 | $8.62 | $8.63 | $8.63 | 4,736,360 |
| 2022-10-26 | $8.55 | $8.91 | $8.51 | $8.90 | $8.90 | 7,202,590 |
| 2022-10-25 | $8.61 | $8.71 | $8.39 | $8.64 | $8.64 | 5,093,000 |
| 2022-10-24 | $8.92 | $9.01 | $8.53 | $8.61 | $8.61 | 6,580,220 |
| 2022-10-21 | $8.83 | $8.97 | $8.70 | $8.92 | $8.92 | 7,036,110 |
| 2022-10-20 | $9.14 | $9.36 | $8.84 | $8.86 | $8.86 | 9,853,320 |
| 2022-10-19 | $9.15 | $9.50 | $8.80 | $9.17 | $9.17 | 13,751,600 |
| 2022-10-18 | $8.69 | $9.56 | $8.61 | $9.22 | $9.22 | 17,664,250 |
| 2022-10-17 | $8.57 | $8.80 | $8.50 | $8.69 | $8.69 | 7,143,690 |
| 2022-10-14 | $8.25 | $8.57 | $8.25 | $8.57 | $8.57 | 9,253,270 |
| 2022-10-13 | $8.25 | $8.30 | $8.06 | $8.17 | $8.17 | 5,000,000 |
| 2022-10-12 | $8.25 | $8.37 | $7.87 | $8.30 | $8.30 | 8,659,470 |
| 2022-10-11 | $8.18 | $8.25 | $7.95 | $8.24 | $8.24 | 5,639,640 |
| 2022-10-10 | $8.34 | $8.53 | $8.11 | $8.25 | $8.25 | 6,202,900 |
| 2022-09-30 | $8.50 | $8.65 | $8.25 | $8.25 | $8.25 | 6,621,340 |
| 2022-09-29 | $8.98 | $9.04 | $8.56 | $8.60 | $8.60 | 8,663,820 |
| 2022-09-28 | $9.47 | $9.64 | $8.80 | $8.92 | $8.92 | 12,833,170 |
| 2022-09-27 | $9.57 | $9.82 | $9.22 | $9.67 | $9.67 | 12,811,880 |
| 2022-09-26 | $9.99 | $10.22 | $9.57 | $9.57 | $9.57 | 16,880,880 |
| 2022-09-23 | $11.22 | $11.93 | $10.37 | $10.63 | $10.63 | 21,972,380 |
| 2022-09-22 | $10.89 | $11.11 | $10.42 | $10.88 | $10.88 | 11,681,420 |
| 2022-09-21 | $10.87 | $11.35 | $10.29 | $10.75 | $10.75 | 17,980,630 |
| 2022-09-20 | $10.87 | $11.25 | $10.60 | $10.96 | $10.96 | 23,178,420 |
| 2022-09-19 | $10.02 | $11.11 | $10.02 | $11.11 | $11.11 | 27,816,160 |
| 2022-09-16 | $10.63 | $10.66 | $9.99 | $10.10 | $10.10 | 13,335,320 |
| 2022-09-15 | $10.91 | $11.00 | $10.21 | $10.68 | $10.68 | 18,698,360 |
| 2022-09-14 | $10.77 | $11.50 | $10.54 | $10.85 | $10.85 | 32,379,660 |
| 2022-09-13 | $9.93 | $10.74 | $9.77 | $10.74 | $10.74 | 9,299,680 |
| 2022-09-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-09-09 | $10.27 | $10.50 | $9.72 | $9.76 | $9.76 | 10,408,120 |
| 2022-09-08 | $10.30 | $11.33 | $9.98 | $10.07 | $10.07 | 14,908,920 |
| 2022-09-07 | $10.18 | $10.73 | $10.18 | $10.50 | $10.50 | 11,653,500 |
| 2022-09-06 | $10.15 | $10.48 | $10.04 | $10.45 | $10.45 | 16,594,280 |
| 2022-09-05 | $10.04 | $10.54 | $9.82 | $10.32 | $10.32 | 22,814,330 |
| 2022-09-02 | $9.12 | $9.92 | $9.10 | $9.92 | $9.92 | 11,765,410 |
| 2022-09-01 | $9.23 | $9.26 | $8.96 | $9.02 | $9.02 | 7,987,440 |
| 2022-08-31 | $9.78 | $9.85 | $9.00 | $9.12 | $9.12 | 12,944,890 |
| 2022-08-30 | $10.10 | $10.13 | $9.61 | $9.86 | $9.86 | 14,873,450 |
| 2022-08-29 | $10.62 | $10.89 | $9.80 | $10.19 | $10.19 | 22,809,240 |
| 2022-08-26 | $10.55 | $10.89 | $9.89 | $10.89 | $10.89 | 31,129,620 |
| 2022-08-25 | $9.49 | $9.90 | $8.80 | $9.90 | $9.90 | 29,078,010 |
| 2022-08-24 | $9.08 | $9.50 | $8.88 | $9.00 | $9.00 | 8,863,760 |
| 2022-08-23 | $9.00 | $9.05 | $8.70 | $8.98 | $8.98 | 6,337,900 |
| 2022-08-22 | $8.63 | $8.91 | $8.56 | $8.82 | $8.82 | 4,392,860 |
| 2022-08-19 | $8.73 | $8.86 | $8.61 | $8.63 | $8.63 | 3,012,640 |
| 2022-08-18 | $8.68 | $8.75 | $8.53 | $8.73 | $8.73 | 3,384,540 |
| 2022-08-17 | $8.74 | $8.75 | $8.63 | $8.65 | $8.65 | 2,860,900 |
| 2022-08-16 | $8.92 | $8.94 | $8.70 | $8.71 | $8.71 | 2,685,640 |
| 2022-08-15 | $8.92 | $8.96 | $8.67 | $8.86 | $8.86 | 5,894,220 |
| 2022-08-12 | $8.55 | $8.98 | $8.50 | $8.88 | $8.88 | 10,511,080 |
| 2022-08-11 | $8.19 | $9.04 | $8.19 | $8.63 | $8.63 | 14,739,220 |
| 2022-08-10 | $8.15 | $8.29 | $8.07 | $8.22 | $8.22 | 2,325,060 |
| 2022-08-09 | $8.11 | $8.49 | $8.05 | $8.13 | $8.13 | 4,524,540 |
| 2022-08-08 | $8.02 | $8.16 | $7.95 | $8.10 | $8.10 | 2,730,140 |
| 2022-08-05 | $7.80 | $8.17 | $7.67 | $8.03 | $8.03 | 4,942,680 |
| 2022-08-04 | $7.40 | $7.89 | $7.34 | $7.85 | $7.85 | 6,349,440 |
| 2022-08-03 | $7.42 | $7.55 | $7.30 | $7.33 | $7.33 | 2,378,520 |
| 2022-08-02 | $7.98 | $7.99 | $7.37 | $7.43 | $7.43 | 4,843,700 |
| 2022-08-01 | $8.09 | $8.12 | $7.96 | $7.98 | $7.98 | 2,202,340 |
| 2022-07-29 | $8.20 | $8.22 | $8.05 | $8.07 | $8.07 | 2,998,440 |
| 2022-07-28 | $8.09 | $8.39 | $8.06 | $8.23 | $8.23 | 3,565,340 |
| 2022-07-27 | $8.22 | $8.28 | $8.04 | $8.06 | $8.06 | 3,095,920 |
| 2022-07-26 | $8.16 | $8.25 | $8.00 | $8.22 | $8.22 | 3,434,400 |
| 2022-07-25 | $8.23 | $8.55 | $8.16 | $8.19 | $8.19 | 6,598,290 |
| 2022-07-22 | $8.20 | $8.20 | $7.97 | $8.10 | $8.10 | 3,489,620 |
| 2022-07-21 | $8.11 | $8.23 | $8.08 | $8.15 | $8.15 | 2,546,100 |
| 2022-07-20 | $8.17 | $8.27 | $8.12 | $8.15 | $8.15 | 1,875,690 |
| 2022-07-19 | $8.14 | $8.23 | $8.08 | $8.17 | $8.17 | 2,792,390 |
| 2022-07-18 | $7.85 | $8.16 | $7.85 | $8.11 | $8.11 | 3,570,010 |
| 2022-07-15 | $8.12 | $8.14 | $7.71 | $7.83 | $7.83 | 5,232,910 |
| 2022-07-14 | $8.46 | $8.46 | $8.18 | $8.21 | $8.21 | 2,996,460 |
| 2022-07-13 | $8.28 | $8.47 | $8.22 | $8.41 | $8.41 | 4,317,360 |
| 2022-07-12 | $8.23 | $8.34 | $8.05 | $8.27 | $8.27 | 4,005,340 |
| 2022-07-11 | $8.18 | $8.24 | $8.02 | $8.22 | $8.22 | 2,390,440 |
| 2022-07-08 | $8.04 | $8.25 | $8.04 | $8.21 | $8.21 | 4,059,180 |
| 2022-07-07 | $8.02 | $8.12 | $7.96 | $8.02 | $8.02 | 2,107,940 |
| 2022-07-06 | $8.17 | $8.20 | $7.88 | $8.02 | $8.02 | 3,909,400 |
| 2022-07-05 | $8.33 | $8.34 | $8.10 | $8.17 | $8.17 | 2,997,780 |
| 2022-07-04 | $8.24 | $8.40 | $8.18 | $8.30 | $8.30 | 2,711,080 |
| 2022-07-01 | $8.25 | $8.36 | $8.16 | $8.24 | $8.24 | 3,042,510 |
| 2022-06-30 | $8.23 | $8.35 | $8.23 | $8.29 | $8.29 | 2,903,020 |
| 2022-06-29 | $8.51 | $8.57 | $8.25 | $8.25 | $8.25 | 4,521,250 |
| 2022-06-28 | $8.35 | $8.66 | $8.33 | $8.57 | $8.57 | 5,207,020 |
| 2022-06-27 | $8.50 | $8.55 | $8.38 | $8.39 | $8.39 | 3,737,840 |
| 2022-06-24 | $8.49 | $8.57 | $8.42 | $8.46 | $8.46 | 3,066,240 |
| 2022-06-23 | $8.53 | $8.60 | $8.36 | $8.49 | $8.49 | 4,323,740 |
| 2022-06-22 | $8.56 | $8.68 | $8.39 | $8.63 | $8.63 | 4,637,640 |
| 2022-06-21 | $8.64 | $8.70 | $8.44 | $8.52 | $8.52 | 5,115,020 |
| 2022-06-20 | $8.90 | $8.96 | $8.69 | $8.70 | $8.70 | 6,351,930 |
| 2022-06-17 | $8.79 | $9.18 | $8.66 | $8.96 | $8.96 | 7,660,660 |
| 2022-06-16 | $8.61 | $9.28 | $8.48 | $8.92 | $8.92 | 10,616,160 |
| 2022-06-15 | $8.48 | $8.67 | $8.41 | $8.44 | $8.44 | 5,486,290 |
| 2022-06-14 | $8.57 | $8.61 | $8.23 | $8.48 | $8.48 | 6,467,490 |
| 2022-06-13 | $8.58 | $8.76 | $8.41 | $8.67 | $8.67 | 7,369,570 |
| 2022-06-10 | $8.64 | $8.83 | $8.50 | $8.79 | $8.79 | 7,939,930 |
| 2022-06-09 | $9.73 | $9.74 | $8.95 | $8.95 | $8.95 | 14,392,720 |
| 2022-06-08 | $9.48 | $10.30 | $9.48 | $9.74 | $9.74 | 17,156,700 |
| 2022-06-07 | $9.29 | $9.47 | $9.22 | $9.36 | $9.36 | 5,609,820 |
| 2022-06-06 | $9.40 | $9.64 | $9.22 | $9.41 | $9.41 | 8,396,090 |
| 2022-06-02 | $9.20 | $9.39 | $9.01 | $9.34 | $9.34 | 6,980,100 |
| 2022-06-01 | $9.42 | $9.53 | $9.15 | $9.21 | $9.21 | 8,221,120 |
| 2022-05-31 | $9.39 | $9.44 | $9.13 | $9.42 | $9.42 | 6,877,620 |
| 2022-05-30 | $9.65 | $9.85 | $9.22 | $9.43 | $9.43 | 10,510,220 |
| 2022-05-27 | $9.70 | $9.98 | $9.50 | $9.69 | $9.69 | 12,020,660 |
| 2022-05-26 | $9.77 | $9.80 | $9.54 | $9.65 | $9.65 | 9,038,000 |
| 2022-05-25 | $9.54 | $9.84 | $9.54 | $9.80 | $9.80 | 13,534,570 |
| 2022-05-24 | $10.06 | $10.31 | $9.50 | $9.52 | $9.52 | 19,833,230 |
| 2022-05-23 | $10.00 | $10.51 | $9.59 | $9.95 | $9.95 | 29,324,710 |
| 2022-05-20 | $8.68 | $9.55 | $8.60 | $9.55 | $9.55 | 14,056,060 |
| 2022-05-19 | $8.64 | $8.77 | $8.49 | $8.68 | $8.68 | 6,975,860 |
| 2022-05-18 | $8.60 | $8.96 | $8.50 | $8.81 | $8.81 | 11,367,510 |
| 2022-05-17 | $8.67 | $8.67 | $8.20 | $8.59 | $8.59 | 10,170,500 |
| 2022-05-16 | $8.88 | $9.00 | $8.52 | $8.68 | $8.68 | 11,302,880 |
| 2022-05-13 | $9.20 | $9.24 | $8.75 | $8.88 | $8.88 | 13,627,220 |
| 2022-05-12 | $8.91 | $9.48 | $8.75 | $9.29 | $9.29 | 18,295,060 |
| 2022-05-11 | $8.73 | $9.12 | $8.66 | $8.94 | $8.94 | 17,909,230 |
| 2022-05-10 | $8.60 | $8.91 | $8.49 | $8.75 | $8.75 | 13,417,540 |
| 2022-05-09 | $8.61 | $9.19 | $8.50 | $8.96 | $8.96 | 17,977,610 |
| 2022-05-06 | $8.21 | $8.90 | $7.97 | $8.59 | $8.59 | 18,394,700 |
| 2022-05-05 | $8.08 | $8.54 | $8.08 | $8.37 | $8.37 | 13,298,880 |
| 2022-05-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-05-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-04-29 | $7.85 | $8.40 | $7.82 | $8.27 | $8.27 | 15,788,190 |
| 2022-04-28 | $8.23 | $8.58 | $7.72 | $8.17 | $8.17 | 20,458,330 |
| 2022-04-27 | $7.60 | $7.94 | $7.38 | $7.93 | $7.93 | 15,924,090 |
| 2022-04-26 | $8.15 | $8.48 | $7.89 | $8.04 | $8.04 | 14,435,030 |
| 2022-04-25 | $8.08 | $8.44 | $7.94 | $8.00 | $8.00 | 14,275,450 |
| 2022-04-22 | $9.05 | $9.10 | $8.46 | $8.46 | $8.46 | 17,320,680 |
| 2022-04-21 | $9.78 | $9.96 | $9.40 | $9.40 | $9.40 | 23,598,750 |
| 2022-04-20 | $9.34 | $10.54 | $8.88 | $10.44 | $10.44 | 36,967,790 |
| 2022-04-19 | $10.05 | $10.39 | $9.59 | $9.59 | $9.59 | 20,701,390 |
| 2022-04-18 | $10.65 | $11.91 | $10.65 | $10.65 | $10.65 | 34,767,500 |
| 2022-04-15 | $11.96 | $12.68 | $10.65 | $11.83 | $11.83 | 48,076,020 |
| 2022-04-14 | $11.70 | $11.83 | $11.31 | $11.83 | $11.83 | 11,809,190 |
| 2022-04-13 | $10.01 | $10.75 | $9.90 | $10.75 | $10.75 | 21,334,680 |
| 2022-04-12 | $9.20 | $9.77 | $8.52 | $9.77 | $9.77 | 32,018,120 |
| 2022-04-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 4,686,990 |
| 2022-04-08 | $8.03 | $8.15 | $7.73 | $8.07 | $8.07 | 6,260,900 |
| 2022-04-07 | $8.38 | $8.60 | $7.99 | $8.08 | $8.08 | 8,977,480 |
| 2022-04-06 | $8.23 | $8.38 | $8.11 | $8.30 | $8.30 | 7,248,090 |
| 2022-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-04-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-04-01 | $7.97 | $8.26 | $7.94 | $8.23 | $8.23 | 7,194,710 |
| 2022-03-31 | $7.99 | $8.27 | $7.96 | $8.07 | $8.07 | 7,036,070 |
| 2022-03-30 | $8.00 | $8.03 | $7.81 | $8.00 | $8.00 | 4,854,260 |
| 2022-03-29 | $8.24 | $8.26 | $7.91 | $7.95 | $7.95 | 5,412,540 |
| 2022-03-28 | $8.15 | $8.26 | $7.89 | $8.26 | $8.26 | 5,020,780 |
| 2022-03-25 | $8.19 | $8.28 | $8.12 | $8.23 | $8.23 | 5,877,330 |
| 2022-03-24 | $8.37 | $8.46 | $8.20 | $8.24 | $8.24 | 7,228,130 |
| 2022-03-23 | $8.77 | $8.89 | $8.32 | $8.37 | $8.37 | 11,395,220 |
| 2022-03-22 | $8.76 | $8.80 | $8.46 | $8.58 | $8.58 | 8,426,840 |
| 2022-03-21 | $8.94 | $8.98 | $8.60 | $8.73 | $8.73 | 10,835,600 |
| 2022-03-18 | $8.78 | $9.05 | $8.68 | $8.90 | $8.90 | 9,601,040 |
| 2022-03-17 | $8.58 | $9.09 | $8.42 | $8.87 | $8.87 | 14,651,170 |
| 2022-03-16 | $8.80 | $9.04 | $8.25 | $8.59 | $8.59 | 15,665,730 |
| 2022-03-15 | $9.23 | $9.62 | $8.61 | $8.64 | $8.64 | 19,358,240 |
| 2022-03-14 | $9.59 | $10.50 | $9.33 | $9.37 | $9.37 | 27,041,350 |
| 2022-03-11 | $8.70 | $9.80 | $8.58 | $9.80 | $9.80 | 26,999,570 |
| 2022-03-10 | $8.80 | $9.41 | $8.74 | $8.91 | $8.91 | 22,638,020 |
| 2022-03-09 | $8.51 | $9.31 | $8.51 | $9.16 | $9.16 | 30,405,360 |
| 2022-03-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 4,262,300 |
| 2022-03-07 | $10.93 | $11.29 | $10.38 | $10.51 | $10.51 | 36,761,850 |
| 2022-03-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,343,750 |
| 2022-03-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 3,798,220 |
| 2022-03-02 | $7.61 | $8.48 | $7.58 | $8.48 | $8.48 | 10,353,380 |
| 2022-03-01 | $7.76 | $7.84 | $7.64 | $7.71 | $7.71 | 5,469,700 |
| 2022-02-28 | $8.23 | $8.51 | $7.49 | $7.93 | $7.93 | 9,378,220 |
| 2022-02-25 | $7.72 | $7.89 | $7.65 | $7.83 | $7.83 | 3,490,120 |
| 2022-02-24 | $7.91 | $8.00 | $7.54 | $7.68 | $7.68 | 5,111,000 |
| 2022-02-23 | $7.99 | $8.03 | $7.85 | $7.96 | $7.96 | 3,194,720 |
| 2022-02-22 | $8.06 | $8.20 | $7.92 | $7.96 | $7.96 | 4,624,620 |
| 2022-02-21 | $7.85 | $8.50 | $7.85 | $8.23 | $8.23 | 7,780,080 |
| 2022-02-18 | $7.67 | $7.84 | $7.58 | $7.79 | $7.79 | 4,992,420 |
| 2022-02-17 | $8.05 | $8.19 | $7.70 | $7.77 | $7.77 | 9,216,540 |
| 2022-02-16 | $7.69 | $8.36 | $7.69 | $7.99 | $7.99 | 13,662,610 |
| 2022-02-15 | $7.43 | $7.65 | $7.29 | $7.60 | $7.60 | 2,657,760 |
| 2022-02-14 | $7.45 | $7.47 | $7.35 | $7.37 | $7.37 | 1,582,600 |
| 2022-02-11 | $7.53 | $7.56 | $7.31 | $7.47 | $7.47 | 2,514,400 |
| 2022-02-10 | $7.14 | $7.77 | $7.10 | $7.56 | $7.56 | 5,668,000 |
| 2022-02-09 | $7.24 | $7.32 | $7.13 | $7.14 | $7.14 | 2,855,460 |
| 2022-02-08 | $7.25 | $7.28 | $7.14 | $7.28 | $7.28 | 1,600,800 |
| 2022-02-07 | $6.97 | $7.25 | $6.91 | $7.25 | $7.25 | 1,771,200 |
| 2022-02-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-02-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-02-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-02-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-01-28 | $6.69 | $6.95 | $6.68 | $6.89 | $6.89 | 1,806,720 |
| 2022-01-27 | $6.86 | $6.90 | $6.63 | $6.64 | $6.64 | 1,285,980 |
| 2022-01-26 | $6.85 | $6.96 | $6.81 | $6.86 | $6.86 | 1,163,680 |
| 2022-01-25 | $7.16 | $7.18 | $6.79 | $6.80 | $6.80 | 2,479,300 |
| 2022-01-24 | $7.26 | $7.26 | $7.08 | $7.11 | $7.11 | 1,563,430 |
| 2022-01-21 | $7.20 | $7.29 | $7.16 | $7.26 | $7.26 | 1,156,500 |
| 2022-01-20 | $7.39 | $7.44 | $7.18 | $7.19 | $7.19 | 1,891,740 |
| 2022-01-19 | $7.27 | $7.53 | $7.25 | $7.38 | $7.38 | 2,230,800 |
| 2022-01-18 | $7.45 | $7.48 | $7.21 | $7.24 | $7.24 | 2,145,380 |
| 2022-01-17 | $7.36 | $7.59 | $7.36 | $7.38 | $7.38 | 1,941,340 |
| 2022-01-14 | $7.64 | $7.68 | $7.38 | $7.39 | $7.39 | 2,929,080 |
| 2022-01-13 | $7.70 | $7.79 | $7.60 | $7.61 | $7.61 | 3,007,640 |
| 2022-01-12 | $7.70 | $7.86 | $7.60 | $7.76 | $7.76 | 4,160,400 |
| 2022-01-11 | $7.52 | $7.92 | $7.52 | $7.70 | $7.70 | 6,822,860 |
| 2022-01-10 | $7.26 | $7.64 | $7.15 | $7.52 | $7.52 | 3,468,440 |
| 2022-01-07 | $7.42 | $7.46 | $7.25 | $7.26 | $7.26 | 2,043,460 |
| 2022-01-06 | $7.40 | $7.51 | $7.38 | $7.43 | $7.43 | 1,962,460 |
| 2022-01-05 | $7.45 | $7.55 | $7.38 | $7.45 | $7.45 | 2,260,480 |
| 2022-01-04 | $7.23 | $7.52 | $7.23 | $7.49 | $7.49 | 3,822,160 |
| 2022-01-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2021-12-31 | $7.33 | $7.40 | $7.22 | $7.23 | $7.23 | 1,909,120 |
| 2021-12-30 | $7.28 | $7.39 | $7.16 | $7.31 | $7.31 | 2,326,940 |
| 2021-12-29 | $7.22 | $7.34 | $7.13 | $7.26 | $7.26 | 2,892,820 |
| 2021-12-28 | $7.18 | $7.22 | $7.08 | $7.21 | $7.21 | 2,332,760 |
| 2021-12-27 | $7.13 | $7.18 | $7.04 | $7.16 | $7.16 | 2,395,200 |
| 2021-12-24 | $7.22 | $7.28 | $7.08 | $7.10 | $7.10 | 4,423,560 |
| 2021-12-23 | $7.53 | $7.56 | $7.25 | $7.28 | $7.28 | 4,770,620 |
| 2021-12-22 | $7.51 | $7.63 | $7.37 | $7.49 | $7.49 | 5,381,530 |
| 2021-12-21 | $7.40 | $7.55 | $7.31 | $7.44 | $7.44 | 5,837,100 |
| 2021-12-20 | $7.43 | $7.85 | $7.35 | $7.41 | $7.41 | 8,457,280 |
| 2021-12-17 | $7.65 | $7.65 | $7.34 | $7.37 | $7.37 | 11,657,810 |
| 2021-12-16 | $7.25 | $8.10 | $7.25 | $7.71 | $7.71 | 18,706,220 |
| 2021-12-15 | $7.64 | $7.64 | $7.31 | $7.36 | $7.36 | 10,267,570 |
| 2021-12-14 | $7.34 | $8.12 | $6.97 | $7.80 | $7.80 | 22,783,390 |
| 2021-12-13 | $6.71 | $7.38 | $6.69 | $7.38 | $7.38 | 13,380,780 |
| 2021-12-08 | $6.48 | $6.54 | $6.42 | $6.53 | $6.53 | 1,563,760 |
| 2021-12-07 | $6.41 | $6.49 | $6.38 | $6.49 | $6.49 | 1,027,040 |
| 2021-12-06 | $6.58 | $6.60 | $6.40 | $6.41 | $6.41 | 1,076,520 |
| 2021-12-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,206,900 |
| 2021-12-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,419,880 |
| 2021-12-01 | $6.44 | $6.58 | $6.44 | $6.56 | $6.56 | 1,286,860 |
| 2021-11-30 | $6.47 | $6.48 | $6.38 | $6.48 | $6.48 | 963,520 |
| 2021-11-29 | $6.42 | $6.50 | $6.35 | $6.42 | $6.42 | 1,174,240 |
| 2021-11-26 | $6.61 | $6.76 | $6.53 | $6.53 | $6.53 | 2,317,460 |
| 2021-11-25 | $6.52 | $6.62 | $6.46 | $6.55 | $6.55 | 1,057,120 |
| 2021-11-24 | $6.46 | $6.59 | $6.43 | $6.52 | $6.52 | 1,007,600 |
| 2021-11-23 | $6.44 | $6.47 | $6.40 | $6.45 | $6.45 | 539,220 |
| 2021-11-22 | $6.47 | $6.47 | $6.38 | $6.44 | $6.44 | 1,022,160 |
| 2021-11-19 | $6.41 | $6.52 | $6.39 | $6.48 | $6.48 | 729,420 |
| 2021-11-18 | $6.48 | $6.52 | $6.41 | $6.41 | $6.41 | 669,120 |
| 2021-11-17 | $6.42 | $6.51 | $6.42 | $6.50 | $6.50 | 462,000 |
| 2021-11-16 | $6.52 | $6.52 | $6.45 | $6.46 | $6.46 | 727,700 |
| 2021-11-15 | $6.38 | $6.50 | $6.35 | $6.50 | $6.50 | 1,069,860 |
| 2021-11-12 | $6.43 | $6.47 | $6.35 | $6.38 | $6.38 | 646,000 |
| 2021-11-11 | $6.38 | $6.45 | $6.31 | $6.43 | $6.43 | 922,110 |
| 2021-11-10 | $6.40 | $6.40 | $6.29 | $6.40 | $6.40 | 657,780 |
| 2021-11-09 | $6.29 | $6.37 | $6.27 | $6.36 | $6.36 | 618,360 |
| 2021-11-08 | $6.24 | $6.38 | $6.24 | $6.29 | $6.29 | 454,500 |
| 2021-11-05 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 627,160 |
| 2021-11-04 | $6.18 | $6.29 | $6.18 | $6.28 | $6.28 | 504,460 |
| 2021-11-03 | $6.14 | $6.24 | $6.12 | $6.24 | $6.24 | 472,000 |
| 2021-11-02 | $6.30 | $6.32 | $6.15 | $6.19 | $6.19 | 942,240 |
| 2021-11-01 | $6.29 | $6.30 | $6.16 | $6.29 | $6.29 | 547,240 |
| 2021-10-29 | $6.19 | $6.27 | $6.11 | $6.25 | $6.25 | 995,140 |
| 2021-10-28 | $6.24 | $6.25 | $6.13 | $6.17 | $6.17 | 755,100 |
| 2021-10-27 | $6.33 | $6.36 | $6.13 | $6.28 | $6.28 | 1,519,980 |
| 2021-10-26 | $6.45 | $6.45 | $6.31 | $6.33 | $6.33 | 1,432,060 |
| 2021-10-25 | $6.53 | $6.53 | $6.35 | $6.43 | $6.43 | 1,821,710 |
| 2021-10-22 | $6.64 | $6.66 | $6.59 | $6.62 | $6.62 | 844,640 |
| 2021-10-21 | $6.69 | $6.71 | $6.61 | $6.63 | $6.63 | 988,780 |
| 2021-10-20 | $6.79 | $6.81 | $6.62 | $6.64 | $6.64 | 1,407,460 |
| 2021-10-19 | $6.73 | $6.84 | $6.70 | $6.81 | $6.81 | 1,262,880 |
| 2021-10-18 | $6.72 | $6.79 | $6.61 | $6.73 | $6.73 | 1,272,790 |
| 2021-10-15 | $6.86 | $6.94 | $6.71 | $6.72 | $6.72 | 1,968,380 |
| 2021-10-14 | $6.86 | $6.97 | $6.73 | $6.86 | $6.86 | 2,805,620 |
| 2021-10-13 | $7.38 | $7.38 | $6.92 | $6.97 | $6.97 | 8,193,520 |
| 2021-10-12 | $7.41 | $8.18 | $7.36 | $7.69 | $7.69 | 10,397,850 |
| 2021-10-11 | $7.46 | $7.50 | $7.37 | $7.44 | $7.44 | 1,096,840 |
| 2021-10-08 | $7.21 | $7.51 | $7.21 | $7.48 | $7.48 | 2,355,690 |
| 2021-10-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2021-10-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2021-09-30 | $7.16 | $7.28 | $7.10 | $7.21 | $7.21 | 1,203,400 |
| 2021-09-29 | $7.25 | $7.39 | $7.14 | $7.16 | $7.16 | 2,350,190 |
| 2021-09-28 | $7.15 | $7.36 | $7.08 | $7.33 | $7.33 | 2,080,360 |
| 2021-09-27 | $7.18 | $7.23 | $7.12 | $7.17 | $7.17 | 2,361,740 |
| 2021-09-24 | $7.11 | $7.22 | $7.11 | $7.22 | $7.22 | 1,476,240 |
| 2021-09-23 | $7.02 | $7.19 | $7.02 | $7.17 | $7.17 | 1,381,100 |
| 2021-09-22 | $6.91 | $7.04 | $6.86 | $7.01 | $7.01 | 796,540 |
| 2021-09-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-09-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-09-17 | $7.03 | $7.11 | $6.88 | $6.93 | $6.93 | 1,181,260 |
| 2021-09-16 | $7.03 | $7.11 | $6.99 | $7.03 | $7.03 | 1,200,910 |
| 2021-09-15 | $7.03 | $7.06 | $6.96 | $7.03 | $7.03 | 801,240 |
| 2021-09-14 | $7.12 | $7.18 | $7.00 | $7.02 | $7.02 | 955,040 |
| 2021-09-13 | $7.03 | $7.14 | $6.95 | $7.13 | $7.13 | 858,300 |
| 2021-09-10 | $7.14 | $7.17 | $6.95 | $7.03 | $7.03 | 1,334,000 |
| 2021-09-09 | $7.09 | $7.13 | $7.05 | $7.13 | $7.13 | 1,107,620 |
| 2021-09-08 | $6.99 | $7.08 | $6.93 | $7.07 | $7.07 | 1,377,480 |
| 2021-09-07 | $6.89 | $6.97 | $6.87 | $6.96 | $6.96 | 1,231,000 |
| 2021-09-06 | $6.83 | $6.90 | $6.81 | $6.89 | $6.89 | 911,300 |
| 2021-09-03 | $6.80 | $6.86 | $6.75 | $6.84 | $6.84 | 945,160 |
| 2021-09-02 | $6.81 | $6.81 | $6.73 | $6.78 | $6.78 | 741,600 |
| 2021-09-01 | $6.69 | $6.78 | $6.63 | $6.76 | $6.76 | 924,180 |
| 2021-08-31 | $6.69 | $6.78 | $6.60 | $6.68 | $6.68 | 1,105,660 |
| 2021-08-30 | $6.99 | $6.99 | $6.54 | $6.69 | $6.69 | 1,882,740 |
| 2021-08-27 | $6.90 | $7.00 | $6.90 | $6.98 | $6.98 | 1,009,740 |
| 2021-08-26 | $6.92 | $7.03 | $6.84 | $6.95 | $6.95 | 1,706,460 |
| 2021-08-25 | $6.81 | $6.94 | $6.79 | $6.92 | $6.92 | 1,147,100 |
| 2021-08-24 | $6.75 | $6.82 | $6.70 | $6.81 | $6.81 | 708,760 |
| 2021-08-23 | $6.76 | $6.77 | $6.68 | $6.75 | $6.75 | 864,190 |
| 2021-08-20 | $6.73 | $6.73 | $6.64 | $6.68 | $6.68 | 744,600 |
| 2021-08-19 | $6.73 | $6.87 | $6.70 | $6.77 | $6.77 | 948,860 |
| 2021-08-18 | $6.73 | $6.82 | $6.62 | $6.73 | $6.73 | 846,300 |
| 2021-08-17 | $6.79 | $6.85 | $6.63 | $6.63 | $6.63 | 1,078,020 |
| 2021-08-16 | $6.76 | $6.88 | $6.76 | $6.80 | $6.80 | 1,037,260 |
| 2021-08-13 | $6.79 | $6.81 | $6.71 | $6.76 | $6.76 | 589,700 |
| 2021-08-12 | $6.68 | $6.84 | $6.68 | $6.76 | $6.76 | 1,446,060 |
| 2021-08-11 | $6.69 | $6.71 | $6.65 | $6.68 | $6.68 | 673,700 |
| 2021-08-10 | $6.67 | $6.71 | $6.61 | $6.68 | $6.68 | 707,910 |
| 2021-08-09 | $6.60 | $6.69 | $6.55 | $6.68 | $6.68 | 955,440 |
| 2021-08-06 | $6.64 | $6.67 | $6.53 | $6.60 | $6.60 | 852,740 |
| 2021-08-05 | $6.61 | $6.70 | $6.57 | $6.63 | $6.63 | 578,160 |
| 2021-08-04 | $6.73 | $6.73 | $6.60 | $6.63 | $6.63 | 500,520 |
| 2021-08-03 | $6.56 | $6.80 | $6.56 | $6.64 | $6.64 | 1,204,340 |
| 2021-08-02 | $6.41 | $6.66 | $6.35 | $6.61 | $6.61 | 1,119,190 |
| 2021-07-30 | $6.46 | $6.46 | $6.32 | $6.41 | $6.41 | 585,450 |
| 2021-07-29 | $6.43 | $6.44 | $6.38 | $6.43 | $6.43 | 641,670 |
| 2021-07-28 | $6.42 | $6.50 | $6.28 | $6.34 | $6.34 | 944,800 |
| 2021-07-27 | $6.53 | $6.56 | $6.45 | $6.46 | $6.46 | 887,100 |
| 2021-07-26 | $6.65 | $6.66 | $6.50 | $6.53 | $6.53 | 1,024,040 |
| 2021-07-23 | $6.77 | $6.77 | $6.64 | $6.64 | $6.64 | 905,300 |
| 2021-07-22 | $6.78 | $6.79 | $6.72 | $6.76 | $6.76 | 802,100 |
| 2021-07-21 | $6.72 | $6.79 | $6.70 | $6.77 | $6.77 | 1,373,440 |
| 2021-07-20 | $6.66 | $6.70 | $6.59 | $6.69 | $6.69 | 628,640 |
| 2021-07-19 | $6.63 | $6.68 | $6.55 | $6.65 | $6.65 | 785,060 |
| 2021-07-16 | $6.67 | $6.67 | $6.55 | $6.63 | $6.63 | 1,581,700 |
| 2021-07-15 | $6.83 | $6.84 | $6.61 | $6.65 | $6.65 | 1,452,370 |
| 2021-07-14 | $6.95 | $6.95 | $6.75 | $6.78 | $6.78 | 1,566,070 |
| 2021-07-13 | $6.95 | $6.96 | $6.90 | $6.92 | $6.92 | 887,980 |
| 2021-07-12 | $6.96 | $7.00 | $6.92 | $6.93 | $6.93 | 1,184,320 |
| 2021-07-09 | $7.04 | $7.04 | $6.83 | $6.96 | $6.96 | 2,662,560 |
| 2021-07-08 | $7.18 | $7.20 | $6.96 | $6.96 | $6.96 | 1,778,480 |
| 2021-07-07 | $7.20 | $7.22 | $7.12 | $7.19 | $7.19 | 567,740 |
| 2021-07-06 | $7.22 | $7.23 | $7.16 | $7.20 | $7.20 | 518,200 |
| 2021-07-05 | $7.20 | $7.30 | $7.18 | $7.20 | $7.20 | 1,349,400 |
| 2021-07-02 | $7.20 | $7.28 | $7.13 | $7.26 | $7.26 | 1,139,920 |
| 2021-07-01 | $7.44 | $7.44 | $7.02 | $7.28 | $7.28 | 2,675,650 |
| 2021-06-30 | $7.57 | $7.58 | $7.45 | $7.45 | $7.45 | 773,980 |
| 2021-06-29 | $7.64 | $7.64 | $7.48 | $7.60 | $7.60 | 1,016,640 |
| 2021-06-28 | $7.67 | $7.67 | $7.60 | $7.63 | $7.63 | 626,160 |
| 2021-06-25 | $7.78 | $7.78 | $7.62 | $7.66 | $7.66 | 1,501,440 |
| 2021-06-24 | $7.67 | $7.75 | $7.62 | $7.71 | $7.71 | 1,738,110 |
| 2021-06-23 | $7.65 | $7.70 | $7.59 | $7.67 | $7.67 | 1,014,760 |
| 2021-06-22 | $7.71 | $7.71 | $7.58 | $7.64 | $7.64 | 754,960 |
| 2021-06-21 | $7.77 | $7.78 | $7.67 | $7.70 | $7.70 | 1,234,720 |
| 2021-06-18 | $7.78 | $7.81 | $7.68 | $7.77 | $7.77 | 1,679,520 |
| 2021-06-17 | $7.82 | $7.83 | $7.69 | $7.76 | $7.76 | 1,832,860 |
| 2021-06-16 | $7.84 | $7.84 | $7.73 | $7.80 | $7.80 | 2,277,130 |
| 2021-06-15 | $7.48 | $7.86 | $7.48 | $7.77 | $7.77 | 2,737,820 |
| 2021-06-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-06-11 | $7.64 | $7.64 | $7.49 | $7.54 | $7.54 | 957,400 |
| 2021-06-10 | $7.80 | $7.81 | $7.73 | $7.73 | $7.62 | 742,740 |
| 2021-06-09 | $7.80 | $7.80 | $7.51 | $7.80 | $7.69 | 590,480 |
| 2021-06-08 | $7.79 | $7.79 | $7.71 | $7.79 | $7.68 | 668,050 |
| 2021-06-07 | $7.76 | $7.80 | $7.67 | $7.76 | $7.65 | 815,290 |
| 2021-06-04 | $7.73 | $7.82 | $7.70 | $7.76 | $7.65 | 796,240 |
| 2021-06-03 | $7.86 | $7.86 | $7.74 | $7.78 | $7.67 | 1,040,000 |
| 2021-06-02 | $7.83 | $7.85 | $7.73 | $7.83 | $7.72 | 970,900 |
| 2021-06-01 | $7.96 | $7.96 | $7.76 | $7.83 | $7.72 | 1,420,700 |
| 2021-05-31 | $8.01 | $8.01 | $7.78 | $7.97 | $7.86 | 2,578,020 |
| 2021-05-28 | $7.85 | $7.98 | $7.82 | $7.95 | $7.84 | 3,996,980 |
| 2021-05-27 | $7.61 | $7.88 | $7.52 | $7.83 | $7.72 | 4,611,010 |
| 2021-05-26 | $7.64 | $7.68 | $7.61 | $7.62 | $7.51 | 891,400 |
| 2021-05-25 | $7.64 | $7.69 | $7.62 | $7.64 | $7.53 | 851,460 |
| 2021-05-24 | $7.96 | $7.96 | $7.65 | $7.69 | $7.58 | 2,615,050 |
| 2021-05-21 | $7.70 | $7.95 | $7.65 | $7.83 | $7.72 | 2,942,290 |
| 2021-05-20 | $7.78 | $7.78 | $7.56 | $7.75 | $7.64 | 952,010 |
| 2021-05-19 | $7.93 | $7.93 | $7.69 | $7.73 | $7.62 | 1,409,910 |
| 2021-05-18 | $7.76 | $7.83 | $7.68 | $7.82 | $7.71 | 1,508,470 |
| 2021-05-17 | $7.72 | $7.79 | $7.51 | $7.76 | $7.65 | 1,869,790 |
| 2021-05-14 | $7.83 | $7.94 | $7.74 | $7.79 | $7.68 | 1,535,900 |
| 2021-05-13 | $7.70 | $7.79 | $7.64 | $7.78 | $7.67 | 2,025,500 |
| 2021-05-12 | $7.77 | $7.77 | $7.58 | $7.76 | $7.65 | 1,823,680 |
| 2021-05-11 | $7.75 | $7.79 | $7.62 | $7.69 | $7.58 | 2,009,470 |
| 2021-05-10 | $7.76 | $7.92 | $7.64 | $7.74 | $7.63 | 2,564,310 |
| 2021-05-07 | $7.50 | $8.01 | $7.46 | $7.72 | $7.61 | 4,450,000 |
| 2021-05-06 | $7.35 | $7.49 | $7.29 | $7.46 | $7.35 | 1,894,550 |
| 2021-05-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.21 | 0 |
| 2021-05-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.21 | 0 |
| 2021-04-30 | $7.31 | $7.40 | $7.24 | $7.32 | $7.21 | 1,428,500 |
| 2021-04-29 | $7.22 | $7.31 | $7.19 | $7.31 | $7.20 | 1,102,420 |
| 2021-04-28 | $7.20 | $7.56 | $7.13 | $7.30 | $7.20 | 2,202,390 |
| 2021-04-27 | $7.20 | $7.33 | $7.16 | $7.20 | $7.10 | 847,310 |
| 2021-04-26 | $7.25 | $7.25 | $7.15 | $7.18 | $7.08 | 1,203,850 |
| 2021-04-23 | $7.26 | $7.39 | $7.24 | $7.25 | $7.15 | 963,270 |
| 2021-04-22 | $7.32 | $7.35 | $7.25 | $7.25 | $7.15 | 600,120 |
| 2021-04-21 | $7.35 | $7.36 | $7.24 | $7.27 | $7.17 | 818,880 |
| 2021-04-20 | $7.39 | $7.53 | $7.35 | $7.37 | $7.26 | 1,148,530 |
| 2021-04-19 | $7.36 | $7.69 | $7.36 | $7.44 | $7.33 | 1,949,880 |
| 2021-04-16 | $7.22 | $7.48 | $7.22 | $7.40 | $7.29 | 1,536,580 |
| 2021-04-15 | $7.31 | $7.37 | $7.15 | $7.25 | $7.15 | 1,044,930 |
| 2021-04-14 | $7.21 | $7.33 | $7.16 | $7.31 | $7.20 | 629,990 |
| 2021-04-13 | $7.25 | $7.35 | $7.12 | $7.17 | $7.07 | 1,035,400 |
| 2021-04-12 | $7.33 | $7.37 | $7.23 | $7.27 | $7.17 | 875,730 |
| 2021-04-09 | $7.42 | $7.42 | $7.25 | $7.38 | $7.27 | 1,103,180 |
| 2021-04-08 | $7.55 | $7.55 | $7.34 | $7.44 | $7.33 | 1,043,520 |
| 2021-04-07 | $7.50 | $7.63 | $7.48 | $7.55 | $7.44 | 1,350,280 |
| 2021-04-06 | $7.32 | $7.63 | $7.31 | $7.48 | $7.37 | 1,922,560 |
| 2021-04-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.22 | 0 |
| 2021-04-02 | $7.26 | $7.38 | $7.25 | $7.33 | $7.22 | 790,940 |
| 2021-04-01 | $7.37 | $7.41 | $7.25 | $7.29 | $7.19 | 1,021,480 |
| 2021-03-31 | $7.36 | $7.43 | $7.25 | $7.41 | $7.30 | 1,209,510 |
| 2021-03-30 | $7.49 | $7.50 | $7.34 | $7.38 | $7.27 | 1,934,460 |
| 2021-03-29 | $7.26 | $7.87 | $7.24 | $7.58 | $7.47 | 3,873,970 |
| 2021-03-26 | $7.16 | $7.25 | $7.13 | $7.21 | $7.11 | 784,100 |
| 2021-03-25 | $7.31 | $7.31 | $7.17 | $7.20 | $7.10 | 744,870 |
| 2021-03-24 | $7.18 | $7.27 | $7.13 | $7.20 | $7.10 | 682,760 |
| 2021-03-23 | $7.26 | $7.31 | $7.18 | $7.21 | $7.11 | 1,095,520 |
| 2021-03-22 | $7.28 | $7.30 | $7.21 | $7.28 | $7.18 | 1,195,620 |
| 2021-03-19 | $7.20 | $7.25 | $7.11 | $7.25 | $7.15 | 880,600 |
| 2021-03-18 | $7.22 | $7.27 | $7.18 | $7.21 | $7.11 | 870,740 |
| 2021-03-17 | $7.32 | $7.32 | $7.20 | $7.24 | $7.14 | 765,210 |
| 2021-03-16 | $7.20 | $7.30 | $7.15 | $7.26 | $7.16 | 969,410 |
| 2021-03-15 | $7.13 | $7.27 | $7.10 | $7.14 | $7.04 | 1,027,860 |
| 2021-03-12 | $7.17 | $7.20 | $7.06 | $7.16 | $7.06 | 899,080 |
| 2021-03-11 | $7.00 | $7.18 | $6.91 | $7.16 | $7.06 | 1,027,520 |
| 2021-03-10 | $7.17 | $7.19 | $6.95 | $6.96 | $6.86 | 1,195,270 |
| 2021-03-09 | $7.31 | $7.34 | $7.07 | $7.15 | $7.05 | 1,669,720 |
| 2021-03-08 | $7.27 | $7.35 | $7.20 | $7.35 | $7.24 | 1,543,080 |
| 2021-03-05 | $7.16 | $7.27 | $7.12 | $7.27 | $7.17 | 1,289,360 |
| 2021-03-04 | $7.10 | $7.26 | $7.08 | $7.16 | $7.06 | 1,043,420 |
| 2021-03-03 | $7.10 | $7.18 | $7.04 | $7.14 | $7.04 | 902,800 |
| 2021-03-02 | $7.18 | $7.36 | $7.02 | $7.11 | $7.01 | 1,524,000 |
| 2021-03-01 | $6.97 | $7.18 | $6.96 | $7.14 | $7.04 | 1,505,360 |
| 2021-02-26 | $6.84 | $6.99 | $6.75 | $6.94 | $6.84 | 1,234,560 |
| 2021-02-25 | $6.90 | $6.99 | $6.82 | $6.84 | $6.74 | 1,123,830 |
| 2021-02-24 | $6.89 | $6.97 | $6.84 | $6.88 | $6.78 | 1,037,040 |
| 2021-02-23 | $6.93 | $7.00 | $6.83 | $6.89 | $6.79 | 1,290,160 |
| 2021-02-22 | $6.87 | $7.09 | $6.84 | $6.94 | $6.84 | 1,937,240 |
| 2021-02-19 | $6.60 | $6.86 | $6.60 | $6.86 | $6.76 | 1,584,360 |
| 2021-02-18 | $6.46 | $6.66 | $6.46 | $6.64 | $6.54 | 1,421,210 |
| 2021-02-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2021-02-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2021-02-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2021-02-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2021-02-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2021-02-10 | $6.50 | $6.51 | $6.41 | $6.45 | $6.36 | 907,340 |
| 2021-02-09 | $6.36 | $6.44 | $6.33 | $6.43 | $6.34 | 1,276,410 |
| 2021-02-08 | $6.52 | $6.61 | $6.30 | $6.36 | $6.27 | 909,680 |
| 2021-02-05 | $6.56 | $6.62 | $6.48 | $6.51 | $6.42 | 768,270 |
| 2021-02-04 | $6.76 | $6.77 | $6.52 | $6.56 | $6.47 | 997,980 |
| 2021-02-03 | $6.73 | $6.80 | $6.66 | $6.70 | $6.60 | 943,930 |
| 2021-02-02 | $6.62 | $6.76 | $6.55 | $6.72 | $6.62 | 930,910 |
| 2021-02-01 | $6.54 | $6.67 | $6.54 | $6.60 | $6.51 | 554,040 |
| 2021-01-29 | $6.82 | $6.85 | $6.55 | $6.58 | $6.49 | 1,345,570 |
| 2021-01-28 | $6.81 | $6.84 | $6.73 | $6.78 | $6.68 | 738,760 |
| 2021-01-27 | $6.83 | $6.88 | $6.77 | $6.81 | $6.71 | 930,660 |
| 2021-01-26 | $6.81 | $6.96 | $6.81 | $6.83 | $6.73 | 1,011,540 |
| 2021-01-25 | $7.07 | $7.08 | $6.88 | $6.89 | $6.79 | 1,618,060 |
| 2021-01-22 | $7.16 | $7.20 | $7.04 | $7.07 | $6.97 | 1,225,720 |
| 2021-01-21 | $7.01 | $7.32 | $7.01 | $7.22 | $7.12 | 2,065,910 |
| 2021-01-20 | $7.15 | $7.27 | $7.05 | $7.10 | $7.00 | 1,912,130 |
| 2021-01-19 | $7.07 | $7.30 | $6.89 | $7.20 | $7.10 | 2,096,550 |
| 2021-01-18 | $7.08 | $7.16 | $7.04 | $7.12 | $7.02 | 977,390 |
| 2021-01-15 | $7.00 | $7.14 | $6.95 | $7.08 | $6.98 | 1,304,670 |
| 2021-01-14 | $7.00 | $7.03 | $6.84 | $6.99 | $6.89 | 1,690,310 |
| 2021-01-13 | $7.34 | $7.34 | $7.02 | $7.03 | $6.93 | 2,209,010 |
| 2021-01-12 | $7.32 | $7.41 | $7.22 | $7.37 | $7.26 | 1,512,620 |
| 2021-01-11 | $7.52 | $7.54 | $7.26 | $7.29 | $7.19 | 1,862,810 |
| 2021-01-08 | $7.36 | $7.57 | $7.32 | $7.57 | $7.46 | 1,972,690 |
| 2021-01-07 | $7.71 | $7.77 | $7.31 | $7.38 | $7.27 | 2,899,410 |
| 2021-01-06 | $7.99 | $7.99 | $7.80 | $7.83 | $7.72 | 2,762,680 |
| 2021-01-05 | $7.73 | $8.19 | $7.66 | $8.11 | $7.99 | 4,919,110 |
| 2021-01-04 | $7.85 | $7.85 | $7.68 | $7.76 | $7.65 | 3,063,550 |
| 2021-01-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 0 |
| 2020-12-31 | $8.10 | $8.18 | $7.86 | $7.88 | $7.77 | 5,254,120 |
| 2020-12-30 | $8.00 | $8.50 | $7.40 | $8.20 | $8.08 | 7,512,290 |
| 2020-12-29 | $7.22 | $7.93 | $7.21 | $7.93 | $7.82 | 2,562,930 |
| 2020-12-28 | $7.46 | $7.46 | $7.20 | $7.21 | $7.11 | 1,692,980 |
| 2020-12-25 | $7.34 | $7.49 | $7.32 | $7.42 | $7.31 | 860,150 |
| 2020-12-24 | $7.55 | $7.65 | $7.34 | $7.36 | $7.25 | 1,569,070 |
| 2020-12-23 | $7.79 | $7.79 | $7.54 | $7.60 | $7.49 | 1,473,820 |
| 2020-12-22 | $7.78 | $7.93 | $7.72 | $7.73 | $7.62 | 1,532,010 |
| 2020-12-21 | $7.75 | $7.83 | $7.68 | $7.83 | $7.72 | 1,213,690 |
| 2020-12-18 | $7.91 | $7.91 | $7.72 | $7.73 | $7.62 | 1,161,240 |
| 2020-12-17 | $7.75 | $7.95 | $7.69 | $7.91 | $7.80 | 1,500,300 |
| 2020-12-16 | $8.03 | $8.09 | $7.70 | $7.75 | $7.64 | 2,426,660 |
| 2020-12-15 | $8.14 | $8.17 | $8.02 | $8.03 | $7.91 | 943,800 |
| 2020-12-14 | $8.17 | $8.24 | $8.09 | $8.13 | $8.01 | 1,043,580 |
| 2020-12-11 | $8.27 | $8.27 | $8.12 | $8.19 | $8.07 | 1,478,150 |
| 2020-12-10 | $8.40 | $8.53 | $8.12 | $8.24 | $8.12 | 2,589,750 |
| 2020-12-09 | $8.60 | $8.65 | $8.46 | $8.49 | $8.37 | 1,514,610 |
| 2020-12-08 | $8.69 | $8.72 | $8.56 | $8.58 | $8.46 | 1,261,020 |
| 2020-12-07 | $8.72 | $8.75 | $8.64 | $8.69 | $8.57 | 1,099,600 |
| 2020-12-04 | $8.75 | $8.78 | $8.66 | $8.69 | $8.57 | 1,062,890 |
| 2020-12-03 | $8.65 | $8.74 | $8.61 | $8.72 | $8.59 | 1,388,630 |
| 2020-12-02 | $8.66 | $8.68 | $8.61 | $8.64 | $8.52 | 1,356,830 |
| 2020-12-01 | $8.56 | $8.69 | $8.56 | $8.66 | $8.54 | 1,469,330 |
| 2020-11-30 | $8.62 | $8.74 | $8.58 | $8.60 | $8.48 | 1,756,170 |
| 2020-11-27 | $8.73 | $8.73 | $8.57 | $8.65 | $8.53 | 1,076,100 |
| 2020-11-26 | $8.61 | $8.74 | $8.59 | $8.72 | $8.59 | 1,473,360 |
| 2020-11-25 | $8.73 | $8.78 | $8.62 | $8.64 | $8.52 | 1,334,420 |
| 2020-11-24 | $8.82 | $8.84 | $8.71 | $8.73 | $8.60 | 1,282,070 |
| 2020-11-23 | $8.81 | $8.91 | $8.76 | $8.82 | $8.69 | 2,256,100 |
| 2020-11-20 | $8.77 | $8.83 | $8.68 | $8.81 | $8.68 | 1,728,200 |
| 2020-11-19 | $8.69 | $8.79 | $8.63 | $8.74 | $8.61 | 1,971,600 |
| 2020-11-18 | $8.57 | $8.72 | $8.53 | $8.66 | $8.54 | 1,484,730 |
| 2020-11-17 | $8.70 | $8.70 | $8.54 | $8.59 | $8.47 | 1,524,110 |
| 2020-11-16 | $8.69 | $8.81 | $8.69 | $8.71 | $8.58 | 1,887,190 |
| 2020-11-13 | $8.48 | $8.73 | $8.48 | $8.68 | $8.56 | 2,513,190 |
| 2020-11-12 | $8.46 | $8.56 | $8.44 | $8.53 | $8.41 | 1,696,300 |
| 2020-11-11 | $8.73 | $8.73 | $8.47 | $8.47 | $8.35 | 2,932,460 |
| 2020-11-10 | $8.87 | $8.91 | $8.67 | $8.73 | $8.60 | 3,163,600 |
| 2020-11-09 | $8.76 | $8.94 | $8.72 | $8.87 | $8.74 | 3,119,710 |
| 2020-11-06 | $8.87 | $8.87 | $8.70 | $8.71 | $8.58 | 2,762,240 |
| 2020-11-05 | $8.98 | $8.99 | $8.66 | $8.89 | $8.76 | 5,090,790 |
| 2020-11-04 | $8.88 | $9.02 | $8.87 | $8.93 | $8.80 | 3,383,790 |
| 2020-11-03 | $8.90 | $9.02 | $8.72 | $8.88 | $8.75 | 5,136,690 |
| 2020-11-02 | $9.20 | $9.55 | $8.98 | $8.98 | $8.85 | 7,781,480 |
| 2020-10-30 | $11.20 | $11.75 | $9.98 | $9.98 | $9.84 | 15,929,390 |
| 2020-10-29 | $10.00 | $11.10 | $9.85 | $11.09 | $10.93 | 8,109,130 |
| 2020-10-28 | $10.44 | $10.68 | $10.17 | $10.18 | $10.03 | 3,986,580 |
| 2020-10-27 | $10.78 | $10.78 | $10.26 | $10.61 | $10.46 | 5,145,010 |
| 2020-10-26 | $10.99 | $10.99 | $10.46 | $10.77 | $10.62 | 4,806,430 |
| 2020-10-23 | $10.76 | $11.00 | $10.55 | $10.99 | $10.83 | 5,176,720 |
| 2020-10-22 | $10.45 | $10.75 | $10.25 | $10.73 | $10.58 | 3,301,320 |
| 2020-10-21 | $10.50 | $10.61 | $10.23 | $10.37 | $10.22 | 2,891,100 |
| 2020-10-20 | $10.58 | $10.59 | $10.36 | $10.53 | $10.38 | 2,106,380 |
| 2020-10-19 | $10.70 | $10.73 | $10.43 | $10.50 | $10.35 | 2,663,750 |
| 2020-10-16 | $10.73 | $10.88 | $10.52 | $10.60 | $10.45 | 4,406,110 |
| 2020-10-15 | $10.73 | $10.84 | $10.60 | $10.73 | $10.58 | 4,093,560 |
| 2020-10-14 | $10.72 | $10.87 | $10.55 | $10.68 | $10.53 | 5,630,950 |
| 2020-10-13 | $10.21 | $10.72 | $10.15 | $10.72 | $10.57 | 7,376,390 |
| 2020-10-12 | $10.00 | $10.32 | $10.00 | $10.24 | $10.09 | 3,240,290 |
| 2020-10-09 | $9.80 | $10.14 | $9.67 | $10.01 | $9.87 | 4,148,410 |
| 2020-10-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-10-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-10-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-10-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 0 |
| 2020-09-30 | $9.77 | $9.90 | $9.58 | $9.64 | $9.50 | 2,083,690 |
| 2020-09-29 | $9.88 | $9.96 | $9.80 | $9.80 | $9.66 | 1,430,140 |
| 2020-09-28 | $9.84 | $10.02 | $9.70 | $9.86 | $9.72 | 2,308,110 |
| 2020-09-25 | $10.04 | $10.13 | $9.81 | $9.84 | $9.70 | 2,160,140 |
| 2020-09-24 | $9.88 | $10.19 | $9.84 | $10.07 | $9.93 | 3,769,260 |
| 2020-09-23 | $10.61 | $10.61 | $9.87 | $9.97 | $9.83 | 4,385,830 |
| 2020-09-22 | $10.39 | $10.60 | $10.30 | $10.48 | $10.33 | 5,223,320 |
| 2020-09-21 | $9.90 | $10.57 | $9.75 | $10.44 | $10.29 | 6,895,060 |
| 2020-09-18 | $9.83 | $9.94 | $9.72 | $9.86 | $9.72 | 1,708,170 |
| 2020-09-17 | $9.68 | $10.10 | $9.68 | $9.84 | $9.70 | 2,905,460 |
| 2020-09-16 | $9.85 | $9.91 | $9.51 | $9.78 | $9.64 | 2,872,680 |
| 2020-09-15 | $9.99 | $10.06 | $9.75 | $9.76 | $9.62 | 1,951,760 |
| 2020-09-14 | $9.98 | $10.08 | $9.89 | $9.99 | $9.85 | 1,669,660 |
| 2020-09-11 | $9.89 | $10.09 | $9.72 | $9.94 | $9.80 | 2,097,560 |
| 2020-09-10 | $10.39 | $10.69 | $9.93 | $9.93 | $9.79 | 2,945,910 |
| 2020-09-09 | $10.34 | $10.56 | $10.16 | $10.28 | $10.13 | 1,964,110 |
| 2020-09-08 | $10.31 | $10.48 | $10.23 | $10.42 | $10.27 | 2,116,960 |
| 2020-09-07 | $10.48 | $10.73 | $10.28 | $10.31 | $10.16 | 3,392,650 |
| 2020-09-04 | $10.71 | $10.82 | $10.38 | $10.50 | $10.35 | 2,786,240 |
| 2020-09-03 | $10.85 | $11.02 | $10.70 | $10.91 | $10.75 | 2,767,920 |
| 2020-09-02 | $11.05 | $11.16 | $10.67 | $10.84 | $10.68 | 5,880,660 |
| 2020-09-01 | $10.27 | $10.93 | $10.18 | $10.83 | $10.67 | 7,780,650 |
| 2020-08-31 | $10.03 | $10.30 | $10.00 | $10.18 | $10.03 | 3,064,300 |
| 2020-08-28 | $9.90 | $10.09 | $9.70 | $10.03 | $9.89 | 3,250,840 |
| 2020-08-27 | $9.90 | $10.18 | $9.72 | $9.80 | $9.66 | 2,840,020 |
| 2020-08-26 | $9.79 | $9.99 | $9.69 | $9.93 | $9.79 | 1,766,620 |
| 2020-08-25 | $9.73 | $9.88 | $9.69 | $9.79 | $9.65 | 841,820 |
| 2020-08-24 | $9.87 | $9.95 | $9.71 | $9.73 | $9.59 | 1,085,940 |
| 2020-08-21 | $9.83 | $9.93 | $9.71 | $9.84 | $9.70 | 1,176,630 |
| 2020-08-20 | $9.93 | $10.10 | $9.50 | $9.78 | $9.64 | 1,625,700 |
| 2020-08-19 | $9.85 | $10.22 | $9.85 | $9.97 | $9.83 | 3,105,830 |
| 2020-08-18 | $10.03 | $10.05 | $9.88 | $9.94 | $9.80 | 1,330,300 |
| 2020-08-17 | $9.86 | $10.03 | $9.76 | $9.97 | $9.83 | 1,898,560 |
| 2020-08-14 | $9.75 | $9.92 | $9.73 | $9.86 | $9.72 | 911,300 |
| 2020-08-13 | $9.70 | $9.92 | $9.69 | $9.87 | $9.73 | 1,189,600 |
| 2020-08-12 | $9.66 | $9.75 | $9.40 | $9.70 | $9.56 | 1,553,720 |
| 2020-08-11 | $10.03 | $10.03 | $9.69 | $9.70 | $9.56 | 2,008,440 |
| 2020-08-10 | $10.02 | $10.16 | $9.90 | $9.97 | $9.83 | 2,369,960 |
| 2020-08-07 | $10.04 | $10.30 | $9.92 | $10.02 | $9.88 | 3,181,020 |
| 2020-08-06 | $9.90 | $10.53 | $9.83 | $10.20 | $10.05 | 6,428,740 |
| 2020-08-05 | $10.08 | $10.08 | $9.73 | $9.91 | $9.77 | 3,372,280 |
| 2020-08-04 | $9.81 | $10.09 | $9.72 | $10.06 | $9.92 | 4,687,860 |
| 2020-08-03 | $9.70 | $9.94 | $9.64 | $9.81 | $9.67 | 2,827,130 |
| 2020-07-31 | $9.87 | $9.87 | $9.56 | $9.67 | $9.53 | 1,783,710 |
| 2020-07-30 | $9.76 | $9.86 | $9.70 | $9.79 | $9.65 | 1,384,450 |
| 2020-07-29 | $9.82 | $9.96 | $9.65 | $9.78 | $9.64 | 2,239,980 |
| 2020-07-28 | $9.97 | $10.16 | $9.80 | $9.85 | $9.71 | 3,179,830 |
| 2020-07-27 | $9.65 | $10.16 | $9.43 | $9.99 | $9.85 | 4,077,620 |
| 2020-07-24 | $9.82 | $9.85 | $9.57 | $9.58 | $9.44 | 1,647,430 |
| 2020-07-23 | $9.66 | $9.84 | $9.39 | $9.81 | $9.67 | 1,957,900 |
| 2020-07-22 | $9.90 | $9.91 | $9.65 | $9.71 | $9.57 | 1,078,500 |
| 2020-07-21 | $9.71 | $9.83 | $9.65 | $9.77 | $9.63 | 1,157,740 |
| 2020-07-20 | $9.65 | $9.91 | $9.57 | $9.71 | $9.57 | 1,753,110 |
| 2020-07-17 | $9.45 | $9.60 | $9.30 | $9.50 | $9.36 | 1,563,330 |
| 2020-07-16 | $9.95 | $10.40 | $9.35 | $9.46 | $9.32 | 4,182,400 |
| 2020-07-15 | $9.82 | $10.05 | $9.74 | $10.01 | $9.87 | 4,545,350 |
| 2020-07-14 | $9.76 | $10.00 | $9.69 | $9.82 | $9.68 | 3,316,350 |
| 2020-07-13 | $9.51 | $9.76 | $9.47 | $9.72 | $9.58 | 3,036,670 |
| 2020-07-10 | $9.67 | $9.80 | $9.50 | $9.54 | $9.40 | 1,899,900 |
| 2020-07-09 | $9.54 | $9.75 | $9.48 | $9.67 | $9.53 | 2,957,760 |
| 2020-07-08 | $9.48 | $9.59 | $9.32 | $9.54 | $9.40 | 2,550,340 |
| 2020-07-07 | $9.45 | $9.56 | $9.28 | $9.48 | $9.34 | 2,244,580 |
| 2020-07-06 | $9.02 | $9.56 | $9.02 | $9.41 | $9.27 | 4,155,550 |
| 2020-07-03 | $9.14 | $9.14 | $8.93 | $9.02 | $8.89 | 1,692,080 |
| 2020-07-02 | $8.80 | $9.10 | $8.76 | $9.02 | $8.89 | 1,504,180 |
| 2020-07-01 | $8.83 | $8.87 | $8.74 | $8.80 | $8.67 | 1,079,220 |
| 2020-06-30 | $8.99 | $9.12 | $8.70 | $8.82 | $8.69 | 2,487,320 |
| 2020-06-29 | $9.09 | $9.10 | $8.93 | $8.98 | $8.85 | 661,130 |
| 2020-06-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 0 |
| 2020-06-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 0 |
| 2020-06-24 | $9.20 | $9.26 | $9.07 | $9.10 | $8.97 | 808,920 |
| 2020-06-23 | $9.35 | $9.38 | $9.16 | $9.21 | $9.08 | 1,713,150 |
| 2020-06-22 | $9.42 | $9.44 | $9.31 | $9.33 | $9.20 | 977,280 |
| 2020-06-19 | $9.35 | $9.44 | $9.28 | $9.42 | $9.28 | 1,277,190 |
| 2020-06-18 | $9.80 | $9.80 | $9.32 | $9.33 | $9.20 | 2,978,790 |
| 2020-06-17 | $9.91 | $10.40 | $9.76 | $9.80 | $9.66 | 10,500,140 |
| 2020-06-16 | $9.22 | $9.99 | $9.22 | $9.99 | $9.85 | 4,067,550 |
| 2020-06-15 | $9.10 | $9.23 | $8.95 | $9.15 | $9.02 | 1,909,840 |
| 2020-06-12 | $9.29 | $9.34 | $9.02 | $9.14 | $9.01 | 2,683,100 |
| 2020-06-11 | $10.19 | $10.45 | $10.12 | $10.38 | $9.54 | 2,925,780 |
| 2020-06-10 | $10.13 | $10.34 | $10.05 | $10.18 | $9.36 | 2,609,880 |
| 2020-06-09 | $10.29 | $10.45 | $10.14 | $10.22 | $9.39 | 1,893,930 |
| 2020-06-08 | $10.13 | $10.58 | $10.09 | $10.45 | $9.61 | 2,194,300 |
| 2020-06-05 | $10.48 | $10.49 | $9.90 | $10.13 | $9.31 | 2,219,440 |
| 2020-06-04 | $9.80 | $10.09 | $9.71 | $9.97 | $9.16 | 2,733,920 |
| 2020-06-03 | $9.55 | $9.93 | $9.46 | $9.79 | $9.00 | 3,127,650 |
| 2020-06-02 | $9.45 | $9.50 | $9.35 | $9.47 | $8.71 | 1,167,510 |
| 2020-06-01 | $9.45 | $9.57 | $9.32 | $9.41 | $8.65 | 1,496,700 |
| 2020-05-29 | $9.34 | $9.58 | $9.26 | $9.40 | $8.64 | 1,578,360 |
| 2020-05-28 | $9.19 | $9.38 | $9.16 | $9.35 | $8.59 | 1,521,540 |
| 2020-05-27 | $9.23 | $9.26 | $9.13 | $9.19 | $8.45 | 689,270 |
| 2020-05-26 | $9.25 | $9.32 | $9.17 | $9.23 | $8.48 | 1,248,440 |
| 2020-05-25 | $9.08 | $9.34 | $9.02 | $9.21 | $8.47 | 1,742,900 |
| 2020-05-22 | $9.16 | $9.18 | $8.98 | $9.06 | $8.33 | 683,240 |
| 2020-05-21 | $9.09 | $9.26 | $9.09 | $9.14 | $8.40 | 1,161,840 |
| 2020-05-20 | $9.09 | $9.15 | $8.96 | $9.13 | $8.39 | 720,400 |
| 2020-05-19 | $9.17 | $9.17 | $9.01 | $9.09 | $8.36 | 934,540 |
| 2020-05-18 | $9.18 | $9.18 | $9.00 | $9.05 | $8.32 | 740,800 |
| 2020-05-15 | $9.32 | $9.48 | $9.15 | $9.17 | $8.43 | 1,147,550 |
| 2020-05-14 | $9.16 | $9.59 | $9.16 | $9.32 | $8.57 | 1,307,950 |
| 2020-05-13 | $9.35 | $9.35 | $9.21 | $9.29 | $8.54 | 752,730 |
| 2020-05-12 | $9.15 | $9.37 | $9.15 | $9.28 | $8.53 | 1,123,500 |
| 2020-05-11 | $9.27 | $9.34 | $9.17 | $9.24 | $8.49 | 1,251,360 |
| 2020-05-08 | $9.19 | $9.34 | $9.12 | $9.26 | $8.51 | 1,514,590 |
| 2020-05-07 | $8.97 | $9.25 | $8.86 | $9.21 | $8.47 | 1,888,020 |
| 2020-05-06 | $8.85 | $9.02 | $8.84 | $8.97 | $8.25 | 1,138,010 |
| 2020-05-05 | $9.06 | $9.06 | $9.06 | $9.06 | $8.33 | 0 |
| 2020-05-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.33 | 0 |
| 2020-05-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.33 | 0 |
| 2020-04-30 | $9.07 | $9.16 | $8.99 | $9.06 | $8.33 | 1,394,790 |
| 2020-04-29 | $9.07 | $9.16 | $8.98 | $9.07 | $8.34 | 1,946,120 |
| 2020-04-28 | $9.20 | $9.37 | $8.88 | $9.11 | $8.37 | 2,115,620 |
| 2020-04-27 | $9.10 | $9.34 | $9.08 | $9.23 | $8.48 | 2,143,670 |
| 2020-04-24 | $8.83 | $9.24 | $8.83 | $9.10 | $8.37 | 3,935,800 |
| 2020-04-23 | $8.78 | $9.13 | $8.78 | $8.92 | $8.20 | 3,059,500 |
| 2020-04-22 | $8.63 | $8.83 | $8.57 | $8.78 | $8.07 | 1,339,350 |
| 2020-04-21 | $8.66 | $8.66 | $8.56 | $8.64 | $7.94 | 782,190 |
| 2020-04-20 | $8.56 | $8.70 | $8.53 | $8.65 | $7.95 | 791,390 |
| 2020-04-17 | $8.54 | $8.63 | $8.48 | $8.49 | $7.80 | 719,870 |
| 2020-04-16 | $8.55 | $8.60 | $8.50 | $8.50 | $7.81 | 754,540 |
| 2020-04-15 | $8.57 | $8.73 | $8.55 | $8.55 | $7.86 | 561,130 |
| 2020-04-14 | $8.51 | $8.64 | $8.49 | $8.64 | $7.94 | 717,240 |
| 2020-04-13 | $8.61 | $8.63 | $8.46 | $8.50 | $7.81 | 606,930 |
| 2020-04-10 | $8.88 | $8.91 | $8.60 | $8.61 | $7.91 | 1,633,310 |
| 2020-04-09 | $8.82 | $9.30 | $8.74 | $8.98 | $8.25 | 2,545,580 |
| 2020-04-08 | $8.72 | $8.84 | $8.66 | $8.82 | $8.11 | 1,026,960 |
| 2020-04-07 | $8.61 | $8.75 | $8.61 | $8.73 | $8.02 | 1,100,220 |
| 2020-04-06 | $8.54 | $8.54 | $8.54 | $8.54 | $7.85 | 0 |
| 2020-04-03 | $8.67 | $8.75 | $8.51 | $8.54 | $7.85 | 659,820 |
| 2020-04-02 | $8.55 | $8.69 | $8.52 | $8.68 | $7.98 | 590,860 |
| 2020-04-01 | $8.63 | $8.85 | $8.61 | $8.63 | $7.93 | 838,780 |
| 2020-03-31 | $8.59 | $8.91 | $8.54 | $8.74 | $8.03 | 1,083,550 |
| 2020-03-30 | $8.55 | $8.66 | $8.44 | $8.59 | $7.90 | 913,340 |
| 2020-03-27 | $8.72 | $8.96 | $8.63 | $8.71 | $8.01 | 1,288,720 |
| 2020-03-26 | $8.65 | $8.77 | $8.53 | $8.61 | $7.91 | 672,130 |
| 2020-03-25 | $8.68 | $8.97 | $8.53 | $8.73 | $8.02 | 1,054,650 |
| 2020-03-24 | $8.56 | $8.60 | $8.32 | $8.51 | $7.82 | 692,490 |
| 2020-03-23 | $8.70 | $8.70 | $8.30 | $8.35 | $7.68 | 1,071,980 |
| 2020-03-20 | $8.59 | $8.77 | $8.47 | $8.70 | $8.00 | 1,092,280 |
| 2020-03-19 | $8.62 | $8.66 | $8.33 | $8.48 | $7.80 | 1,215,950 |
| 2020-03-18 | $8.54 | $8.89 | $8.53 | $8.53 | $7.84 | 1,297,640 |
| 2020-03-17 | $8.68 | $8.98 | $8.30 | $8.60 | $7.91 | 1,517,880 |
| 2020-03-16 | $9.08 | $9.20 | $8.70 | $8.72 | $8.02 | 1,912,900 |
| 2020-03-13 | $8.81 | $9.17 | $8.81 | $9.05 | $8.32 | 1,384,550 |
| 2020-03-12 | $9.56 | $9.56 | $9.19 | $9.30 | $8.55 | 1,621,490 |
| 2020-03-11 | $9.65 | $9.75 | $9.52 | $9.57 | $8.80 | 1,667,900 |
| 2020-03-10 | $9.30 | $9.58 | $9.20 | $9.52 | $8.75 | 1,614,820 |
| 2020-03-09 | $9.79 | $9.90 | $9.49 | $9.50 | $8.73 | 1,919,080 |
| 2020-03-06 | $9.68 | $9.84 | $9.54 | $9.75 | $8.96 | 1,444,720 |
| 2020-03-05 | $10.00 | $10.00 | $9.62 | $9.69 | $8.91 | 1,680,310 |
| 2020-03-04 | $9.44 | $9.58 | $9.35 | $9.57 | $8.80 | 986,400 |
| 2020-03-03 | $9.43 | $9.66 | $9.35 | $9.45 | $8.69 | 1,403,310 |
| 2020-03-02 | $8.92 | $9.39 | $8.90 | $9.31 | $8.56 | 1,032,800 |
| 2020-02-28 | $9.31 | $9.44 | $8.86 | $8.93 | $8.21 | 1,620,660 |
| 2020-02-27 | $9.71 | $9.71 | $9.50 | $9.54 | $8.77 | 1,126,380 |
| 2020-02-26 | $9.52 | $9.76 | $9.47 | $9.60 | $8.82 | 1,707,610 |
| 2020-02-25 | $9.70 | $9.75 | $9.30 | $9.68 | $8.90 | 1,948,390 |
| 2020-02-24 | $9.83 | $9.83 | $9.69 | $9.79 | $9.00 | 1,262,760 |
| 2020-02-21 | $9.80 | $9.93 | $9.79 | $9.84 | $9.05 | 1,423,380 |
| 2020-02-20 | $9.68 | $9.87 | $9.65 | $9.82 | $9.03 | 1,841,890 |
| 2020-02-19 | $9.66 | $9.79 | $9.60 | $9.67 | $8.89 | 1,742,780 |
| 2020-02-18 | $9.70 | $9.80 | $9.63 | $9.72 | $8.94 | 2,274,490 |
| 2020-02-17 | $9.80 | $10.01 | $9.45 | $9.90 | $9.10 | 4,036,770 |
| 2020-02-14 | $9.18 | $9.25 | $9.16 | $9.20 | $8.46 | 788,030 |
| 2020-02-13 | $9.30 | $9.42 | $9.21 | $9.24 | $8.49 | 925,300 |
| 2020-02-12 | $9.25 | $9.33 | $9.12 | $9.31 | $8.56 | 831,480 |
| 2020-02-11 | $9.35 | $9.38 | $9.22 | $9.25 | $8.50 | 801,370 |
| 2020-02-10 | $9.15 | $9.28 | $9.09 | $9.28 | $8.53 | 1,136,650 |
| 2020-02-07 | $9.16 | $9.33 | $9.06 | $9.18 | $8.44 | 1,575,950 |
| 2020-02-06 | $8.87 | $9.66 | $8.76 | $9.32 | $8.57 | 2,444,500 |
| 2020-02-05 | $8.80 | $8.90 | $8.61 | $8.86 | $8.14 | 1,179,470 |
| 2020-02-04 | $8.22 | $8.96 | $8.22 | $8.63 | $7.93 | 2,022,700 |
| 2020-02-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.39 | 507,900 |
| 2020-01-31 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-29 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-28 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-27 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.32 | 0 |
| 2020-01-23 | $10.31 | $10.42 | $10.05 | $10.14 | $9.32 | 1,155,420 |
| 2020-01-22 | $10.65 | $10.65 | $10.18 | $10.33 | $9.50 | 1,009,410 |
| 2020-01-21 | $10.66 | $10.66 | $10.37 | $10.48 | $9.63 | 946,120 |
| 2020-01-20 | $10.65 | $10.75 | $10.59 | $10.66 | $9.80 | 1,182,660 |
| 2020-01-17 | $10.70 | $10.85 | $10.69 | $10.74 | $9.87 | 727,440 |
| 2020-01-16 | $10.70 | $10.82 | $10.62 | $10.80 | $9.93 | 1,005,760 |
| 2020-01-15 | $10.72 | $10.81 | $10.53 | $10.70 | $9.84 | 1,613,110 |
| 2020-01-14 | $10.83 | $10.99 | $10.76 | $10.78 | $9.91 | 1,191,750 |
| 2020-01-13 | $10.87 | $10.91 | $10.65 | $10.83 | $9.96 | 1,202,620 |
| 2020-01-10 | $11.03 | $11.03 | $10.85 | $10.87 | $9.99 | 1,314,900 |
| 2020-01-09 | $10.85 | $11.09 | $10.81 | $10.95 | $10.07 | 1,630,180 |
| 2020-01-08 | $10.78 | $11.10 | $10.71 | $10.84 | $9.96 | 2,618,270 |
| 2020-01-07 | $10.59 | $10.93 | $10.57 | $10.83 | $9.96 | 2,752,930 |
| 2020-01-06 | $10.55 | $10.68 | $10.48 | $10.56 | $9.71 | 2,027,940 |
| 2020-01-03 | $10.69 | $10.79 | $10.55 | $10.62 | $9.76 | 1,187,940 |
| 2020-01-02 | $10.44 | $10.68 | $10.42 | $10.62 | $9.76 | 2,088,850 |
| 2020-01-01 | $10.42 | $10.42 | $10.42 | $10.42 | $9.58 | 0 |
| 2019-12-31 | $10.35 | $10.43 | $10.34 | $10.42 | $9.58 | 1,013,510 |
| 2019-12-30 | $10.28 | $10.36 | $10.08 | $10.33 | $9.50 | 1,166,720 |
| 2019-12-27 | $10.35 | $10.43 | $10.26 | $10.28 | $9.45 | 952,150 |
| 2019-12-26 | $10.34 | $10.37 | $10.28 | $10.36 | $9.52 | 671,480 |
| 2019-12-25 | $10.27 | $10.48 | $10.25 | $10.33 | $9.50 | 948,830 |
| 2019-12-24 | $10.31 | $10.31 | $10.23 | $10.30 | $9.47 | 640,750 |
| 2019-12-23 | $10.41 | $10.43 | $10.21 | $10.25 | $9.42 | 1,151,590 |
| 2019-12-20 | $10.40 | $10.55 | $10.40 | $10.44 | $9.60 | 1,714,720 |
| 2019-12-19 | $10.34 | $10.48 | $10.34 | $10.44 | $9.60 | 1,598,710 |
| 2019-12-18 | $10.36 | $10.50 | $10.32 | $10.34 | $9.50 | 1,466,290 |
| 2019-12-17 | $10.29 | $10.45 | $10.23 | $10.39 | $9.55 | 1,815,860 |
| 2019-12-16 | $10.22 | $10.29 | $10.18 | $10.29 | $9.46 | 1,357,810 |
| 2019-12-13 | $10.14 | $10.22 | $10.11 | $10.22 | $9.39 | 1,307,300 |
| 2019-12-12 | $10.16 | $10.18 | $10.09 | $10.11 | $9.29 | 904,570 |
| 2019-12-11 | $10.17 | $10.19 | $10.06 | $10.16 | $9.34 | 975,090 |
| 2019-12-10 | $10.29 | $10.29 | $10.11 | $10.16 | $9.34 | 1,060,010 |
| 2019-12-09 | $10.28 | $10.28 | $10.20 | $10.23 | $9.40 | 678,970 |
| 2019-12-06 | $10.19 | $10.30 | $10.17 | $10.28 | $9.45 | 843,750 |
| 2019-12-05 | $10.18 | $10.26 | $10.16 | $10.23 | $9.40 | 780,230 |
| 2019-12-04 | $10.18 | $10.24 | $10.15 | $10.18 | $9.36 | 505,800 |
| 2019-12-03 | $10.16 | $10.23 | $10.11 | $10.20 | $9.38 | 533,150 |
| 2019-12-02 | $10.32 | $10.32 | $10.13 | $10.21 | $9.39 | 887,800 |
| 2019-11-29 | $10.33 | $10.46 | $10.29 | $10.37 | $9.53 | 994,860 |
| 2019-11-28 | $10.46 | $10.46 | $10.28 | $10.33 | $9.50 | 1,019,640 |
| 2019-11-27 | $10.24 | $10.70 | $10.17 | $10.50 | $9.65 | 2,012,760 |
| 2019-11-26 | $10.18 | $10.27 | $10.09 | $10.25 | $9.42 | 1,055,330 |
| 2019-11-25 | $10.14 | $10.20 | $10.05 | $10.11 | $9.29 | 872,330 |
| 2019-11-22 | $10.25 | $10.25 | $10.07 | $10.09 | $9.28 | 984,510 |
| 2019-11-21 | $10.05 | $10.17 | $10.01 | $10.15 | $9.33 | 738,620 |
| 2019-11-20 | $10.40 | $10.40 | $10.12 | $10.13 | $9.31 | 1,546,190 |
| 2019-11-19 | $10.22 | $10.43 | $10.22 | $10.34 | $9.50 | 1,315,710 |
| 2019-11-18 | $10.06 | $10.26 | $10.05 | $10.22 | $9.39 | 873,300 |
| 2019-11-15 | $10.32 | $10.37 | $10.12 | $10.13 | $9.31 | 1,501,500 |
| 2019-11-14 | $10.28 | $10.43 | $10.21 | $10.29 | $9.46 | 1,507,090 |
| 2019-11-13 | $10.39 | $10.42 | $10.20 | $10.24 | $9.41 | 1,746,660 |
| 2019-11-12 | $10.57 | $10.70 | $10.25 | $10.39 | $9.55 | 2,264,930 |
| 2019-11-11 | $11.04 | $11.13 | $10.54 | $10.58 | $9.73 | 2,763,220 |
| 2019-11-08 | $11.38 | $11.42 | $11.12 | $11.14 | $10.24 | 2,767,350 |
| 2019-11-07 | $11.32 | $11.47 | $11.12 | $11.37 | $10.45 | 3,012,660 |
| 2019-11-06 | $11.70 | $11.73 | $11.19 | $11.31 | $10.40 | 3,975,000 |
| 2019-11-05 | $11.82 | $11.82 | $11.53 | $11.73 | $10.78 | 3,596,610 |
| 2019-11-04 | $11.98 | $12.05 | $11.67 | $11.85 | $10.89 | 4,001,010 |
| 2019-11-01 | $11.87 | $12.34 | $11.75 | $12.05 | $11.08 | 4,435,580 |
| 2019-10-31 | $11.69 | $12.48 | $11.54 | $12.07 | $11.10 | 7,295,770 |
| 2019-10-30 | $11.55 | $11.83 | $11.51 | $11.72 | $10.77 | 4,683,730 |
| 2019-10-29 | $11.35 | $12.62 | $11.14 | $11.82 | $10.87 | 6,789,570 |
| 2019-10-28 | $11.50 | $11.86 | $11.00 | $11.54 | $10.61 | 9,231,300 |
| 2019-10-25 | $10.46 | $11.50 | $10.46 | $11.50 | $10.57 | 7,192,630 |
| 2019-10-24 | $10.45 | $10.49 | $10.25 | $10.45 | $9.61 | 551,890 |
| 2019-10-23 | $10.60 | $10.60 | $10.31 | $10.38 | $9.54 | 453,450 |
| 2019-10-22 | $10.34 | $10.66 | $10.25 | $10.51 | $9.66 | 813,140 |
| 2019-10-21 | $10.40 | $10.48 | $10.20 | $10.46 | $9.62 | 733,020 |
| 2019-10-18 | $10.50 | $10.62 | $10.35 | $10.42 | $9.58 | 635,340 |
| 2019-10-17 | $10.56 | $10.67 | $10.49 | $10.52 | $9.67 | 638,980 |
| 2019-10-16 | $10.70 | $10.81 | $10.57 | $10.57 | $9.72 | 907,980 |
| 2019-10-15 | $10.75 | $10.80 | $10.57 | $10.64 | $9.78 | 1,196,960 |
| 2019-10-14 | $10.72 | $10.87 | $10.66 | $10.85 | $9.97 | 1,600,340 |
| 2019-10-11 | $10.80 | $10.90 | $10.56 | $10.62 | $9.76 | 1,222,710 |
| 2019-10-10 | $10.41 | $10.63 | $10.41 | $10.51 | $9.66 | 889,350 |
| 2019-10-09 | $10.13 | $10.50 | $10.10 | $10.42 | $9.58 | 970,750 |
| 2019-10-08 | $10.14 | $10.30 | $10.12 | $10.17 | $9.35 | 458,110 |
| 2019-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2019-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2019-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2019-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2019-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2019-09-30 | $10.30 | $10.33 | $10.10 | $10.19 | $9.37 | 444,890 |
| 2019-09-27 | $10.24 | $10.37 | $10.18 | $10.24 | $9.41 | 417,230 |
| 2019-09-26 | $10.32 | $10.61 | $10.20 | $10.21 | $9.39 | 738,700 |
| 2019-09-25 | $10.50 | $10.55 | $10.27 | $10.32 | $9.49 | 650,620 |
| 2019-09-24 | $10.50 | $10.64 | $10.45 | $10.48 | $9.63 | 700,890 |
| 2019-09-23 | $10.68 | $10.68 | $10.41 | $10.51 | $9.66 | 713,320 |
| 2019-09-20 | $10.55 | $10.88 | $10.49 | $10.73 | $9.86 | 1,706,480 |
| 2019-09-19 | $10.54 | $10.58 | $10.39 | $10.49 | $9.64 | 676,600 |
| 2019-09-18 | $10.56 | $10.60 | $10.45 | $10.49 | $9.64 | 617,720 |
| 2019-09-17 | $10.87 | $10.87 | $10.50 | $10.54 | $9.69 | 684,660 |
| 2019-09-16 | $10.84 | $10.89 | $10.80 | $10.84 | $9.96 | 612,540 |
| 2019-09-13 | $10.83 | $10.83 | $10.83 | $10.83 | $9.96 | 0 |
| 2019-09-12 | $10.88 | $10.92 | $10.79 | $10.83 | $9.96 | 437,310 |
| 2019-09-11 | $10.92 | $10.95 | $10.81 | $10.82 | $9.95 | 438,080 |
| 2019-09-10 | $10.85 | $10.89 | $10.78 | $10.88 | $10.00 | 624,380 |
| 2019-09-09 | $10.97 | $10.97 | $10.76 | $10.89 | $10.01 | 1,023,750 |
| 2019-09-06 | $10.82 | $10.85 | $10.71 | $10.76 | $9.89 | 529,760 |
| 2019-09-05 | $10.76 | $10.95 | $10.70 | $10.79 | $9.92 | 1,420,110 |
| 2019-09-04 | $10.49 | $10.75 | $10.46 | $10.73 | $9.86 | 868,400 |
| 2019-09-03 | $10.54 | $10.62 | $10.43 | $10.51 | $9.66 | 541,160 |
| 2019-09-02 | $10.37 | $10.69 | $10.37 | $10.55 | $9.70 | 848,340 |
| 2019-08-30 | $10.63 | $10.64 | $10.23 | $10.50 | $9.65 | 867,000 |
| 2019-08-29 | $10.70 | $10.70 | $10.40 | $10.56 | $9.71 | 547,640 |
| 2019-08-28 | $10.53 | $10.70 | $10.44 | $10.63 | $9.77 | 932,640 |
| 2019-08-27 | $10.23 | $10.64 | $10.18 | $10.55 | $9.70 | 1,580,630 |
| 2019-08-26 | $10.07 | $10.35 | $10.07 | $10.23 | $9.40 | 714,460 |
| 2019-08-23 | $10.48 | $10.48 | $10.28 | $10.42 | $9.58 | 611,610 |
| 2019-08-22 | $10.40 | $10.46 | $10.32 | $10.43 | $9.59 | 473,160 |
| 2019-08-21 | $10.46 | $10.46 | $10.33 | $10.40 | $9.56 | 425,220 |
| 2019-08-20 | $10.55 | $10.60 | $10.36 | $10.39 | $9.55 | 769,040 |
| 2019-08-19 | $10.39 | $10.58 | $10.21 | $10.53 | $9.68 | 1,238,030 |
| 2019-08-16 | $10.16 | $10.21 | $10.09 | $10.10 | $9.28 | 476,280 |
| 2019-08-15 | $10.12 | $10.17 | $9.91 | $10.16 | $9.34 | 695,050 |
| 2019-08-14 | $10.25 | $10.30 | $10.11 | $10.16 | $9.34 | 494,840 |
| 2019-08-13 | $10.29 | $10.30 | $10.09 | $10.10 | $9.28 | 611,300 |
| 2019-08-12 | $10.22 | $10.45 | $10.17 | $10.33 | $9.50 | 492,190 |
| 2019-08-09 | $10.48 | $10.56 | $10.20 | $10.22 | $9.39 | 684,580 |
| 2019-08-08 | $10.61 | $10.80 | $10.42 | $10.43 | $9.59 | 952,260 |
| 2019-08-07 | $10.98 | $11.05 | $10.59 | $10.65 | $9.79 | 946,580 |
| 2019-08-06 | $11.08 | $11.08 | $10.50 | $10.80 | $9.93 | 1,091,680 |
| 2019-08-05 | $11.00 | $11.17 | $10.81 | $11.04 | $10.15 | 679,630 |
| 2019-08-02 | $11.03 | $11.33 | $11.00 | $11.13 | $10.23 | 685,020 |
| 2019-08-01 | $11.48 | $11.53 | $11.16 | $11.35 | $10.43 | 1,190,890 |
| 2019-07-31 | $11.62 | $11.85 | $11.44 | $11.48 | $10.55 | 1,651,300 |
| 2019-07-30 | $11.13 | $11.84 | $10.99 | $11.65 | $10.71 | 2,160,270 |
| 2019-07-29 | $10.97 | $11.16 | $10.91 | $11.13 | $10.23 | 695,840 |
| 2019-07-26 | $10.80 | $11.08 | $10.80 | $10.97 | $10.08 | 486,980 |
| 2019-07-25 | $11.04 | $11.25 | $10.97 | $11.08 | $10.19 | 590,630 |
| 2019-07-24 | $11.04 | $11.25 | $11.04 | $11.10 | $10.20 | 589,260 |
| 2019-07-23 | $11.18 | $11.26 | $10.96 | $11.07 | $10.18 | 872,560 |
| 2019-07-22 | $11.30 | $11.36 | $10.50 | $11.20 | $10.30 | 1,433,240 |
| 2019-07-19 | $11.14 | $11.38 | $11.14 | $11.18 | $10.28 | 606,790 |
| 2019-07-18 | $11.50 | $11.50 | $11.11 | $11.15 | $10.25 | 900,840 |
| 2019-07-17 | $11.69 | $11.70 | $11.41 | $11.51 | $10.58 | 1,096,780 |
| 2019-07-16 | $11.52 | $11.74 | $11.40 | $11.65 | $10.71 | 861,810 |
| 2019-07-15 | $11.42 | $11.64 | $11.18 | $11.57 | $10.64 | 903,520 |
| 2019-07-12 | $11.42 | $11.52 | $11.29 | $11.42 | $10.50 | 537,840 |
| 2019-07-11 | $11.39 | $11.57 | $11.30 | $11.35 | $10.43 | 763,500 |
| 2019-07-10 | $11.70 | $11.77 | $11.31 | $11.39 | $10.47 | 859,420 |
| 2019-07-09 | $11.25 | $11.66 | $11.25 | $11.55 | $10.62 | 1,141,070 |
| 2019-07-08 | $11.92 | $11.92 | $11.23 | $11.28 | $10.37 | 1,499,340 |
| 2019-07-05 | $11.70 | $12.10 | $11.70 | $11.97 | $11.00 | 1,291,200 |
| 2019-07-04 | $11.71 | $12.04 | $11.71 | $11.77 | $10.82 | 842,440 |
| 2019-07-03 | $12.08 | $12.08 | $11.61 | $11.79 | $10.84 | 686,300 |
| 2019-07-02 | $12.09 | $12.09 | $11.80 | $11.98 | $11.01 | 978,540 |
| 2019-07-01 | $11.64 | $12.44 | $11.64 | $11.97 | $11.00 | 1,436,380 |
| 2019-06-28 | $11.79 | $11.81 | $11.46 | $11.59 | $10.65 | 927,050 |
| 2019-06-27 | $11.78 | $11.98 | $11.59 | $11.86 | $10.90 | 970,060 |
| 2019-06-26 | $11.72 | $11.82 | $11.59 | $11.70 | $10.76 | 667,500 |
| 2019-06-25 | $11.67 | $11.84 | $11.49 | $11.70 | $10.76 | 977,950 |
| 2019-06-24 | $11.65 | $11.81 | $11.65 | $11.68 | $10.74 | 1,047,840 |
| 2019-06-21 | $11.59 | $11.77 | $11.30 | $11.67 | $10.73 | 1,280,160 |
| 2019-06-20 | $11.41 | $11.57 | $11.24 | $11.49 | $10.56 | 1,372,700 |
| 2019-06-19 | $11.45 | $11.48 | $11.30 | $11.34 | $10.42 | 1,176,440 |
| 2019-06-18 | $11.17 | $11.28 | $11.06 | $11.17 | $10.27 | 775,160 |
| 2019-06-17 | $11.19 | $11.19 | $10.92 | $11.12 | $10.22 | 646,940 |
| 2019-06-14 | $11.40 | $11.45 | $11.08 | $11.10 | $10.20 | 1,048,380 |
| 2019-06-13 | $11.30 | $11.46 | $11.19 | $11.29 | $10.38 | 850,280 |
| 2019-06-12 | $11.44 | $11.58 | $11.25 | $11.30 | $10.39 | 1,423,780 |
| 2019-06-11 | $10.85 | $11.38 | $10.84 | $11.34 | $10.42 | 1,765,890 |
| 2019-06-10 | $11.21 | $11.30 | $10.77 | $10.87 | $9.99 | 1,922,020 |
| 2019-06-07 | $11.19 | $11.19 | $11.19 | $11.19 | $10.29 | 0 |
| 2019-06-06 | $11.80 | $11.85 | $11.16 | $11.19 | $10.29 | 2,309,560 |
| 2019-06-05 | $11.92 | $12.36 | $11.83 | $11.98 | $11.01 | 3,135,470 |
| 2019-06-04 | $12.81 | $12.86 | $11.68 | $11.68 | $10.74 | 4,377,230 |
| 2019-06-03 | $12.17 | $12.65 | $12.15 | $12.65 | $11.63 | 2,541,140 |
| 2019-05-31 | $11.58 | $11.70 | $11.50 | $11.50 | $10.57 | 725,090 |
| 2019-05-30 | $11.93 | $11.93 | $11.48 | $11.60 | $10.66 | 1,915,550 |
| 2019-05-29 | $11.52 | $11.95 | $11.40 | $11.95 | $10.98 | 1,364,380 |
| 2019-05-28 | $11.52 | $11.64 | $11.45 | $11.52 | $10.59 | 675,430 |
| 2019-05-27 | $11.34 | $11.58 | $11.16 | $11.53 | $10.60 | 748,480 |
| 2019-05-24 | $11.24 | $11.44 | $11.24 | $11.38 | $10.33 | 725,810 |
| 2019-05-23 | $11.53 | $11.55 | $11.16 | $11.19 | $10.15 | 853,080 |
| 2019-05-22 | $11.58 | $11.68 | $11.41 | $11.49 | $10.43 | 663,560 |
| 2019-05-21 | $11.50 | $11.71 | $11.36 | $11.58 | $10.51 | 704,320 |
| 2019-05-20 | $11.40 | $11.58 | $11.23 | $11.53 | $10.46 | 702,990 |
| 2019-05-17 | $11.90 | $11.99 | $11.34 | $11.44 | $10.38 | 1,321,500 |
| 2019-05-16 | $11.86 | $12.00 | $11.79 | $12.00 | $10.89 | 1,128,230 |
| 2019-05-15 | $11.68 | $11.93 | $11.68 | $11.87 | $10.77 | 994,130 |
| 2019-05-14 | $11.57 | $11.88 | $11.56 | $11.68 | $10.60 | 1,277,890 |
| 2019-05-13 | $11.63 | $12.00 | $11.58 | $11.88 | $10.78 | 1,318,130 |
| 2019-05-10 | $11.65 | $11.75 | $11.31 | $11.75 | $10.66 | 1,378,740 |
| 2019-05-09 | $11.41 | $11.60 | $11.40 | $11.44 | $10.38 | 895,940 |
| 2019-05-08 | $11.56 | $11.66 | $11.33 | $11.58 | $10.51 | 1,183,220 |
| 2019-05-07 | $11.84 | $11.84 | $11.24 | $11.55 | $10.48 | 1,669,880 |
| 2019-05-06 | $12.29 | $12.54 | $11.61 | $11.61 | $10.54 | 2,422,750 |
| 2019-05-03 | $12.90 | $12.90 | $12.90 | $12.90 | $11.71 | 0 |
| 2019-05-02 | $12.90 | $12.90 | $12.90 | $12.90 | $11.71 | 0 |
| 2019-05-01 | $12.90 | $12.90 | $12.90 | $12.90 | $11.71 | 0 |
| 2019-04-30 | $13.23 | $13.68 | $12.64 | $12.90 | $11.71 | 2,139,130 |
| 2019-04-29 | $13.28 | $13.78 | $13.11 | $13.57 | $12.31 | 2,333,540 |
| 2019-04-26 | $13.15 | $13.54 | $13.13 | $13.28 | $12.05 | 1,793,850 |
| 2019-04-25 | $13.79 | $13.90 | $13.09 | $13.12 | $11.91 | 2,243,970 |
| 2019-04-24 | $14.00 | $14.13 | $13.58 | $13.85 | $12.57 | 1,727,870 |
| 2019-04-23 | $14.04 | $14.19 | $13.86 | $14.02 | $12.72 | 1,774,870 |
| 2019-04-22 | $14.47 | $14.59 | $14.03 | $14.05 | $12.75 | 1,961,420 |
| 2019-04-19 | $14.14 | $14.73 | $14.14 | $14.50 | $13.16 | 3,034,530 |
| 2019-04-18 | $14.06 | $14.24 | $14.02 | $14.06 | $12.76 | 1,580,000 |
| 2019-04-17 | $14.14 | $14.24 | $14.05 | $14.15 | $12.84 | 1,828,250 |
| 2019-04-16 | $14.00 | $14.07 | $13.70 | $14.07 | $12.77 | 1,440,450 |
| 2019-04-15 | $14.12 | $14.24 | $13.75 | $13.81 | $12.53 | 1,716,320 |
| 2019-04-12 | $13.80 | $14.09 | $13.77 | $13.92 | $12.63 | 1,284,540 |
| 2019-04-11 | $14.20 | $14.33 | $13.83 | $13.90 | $12.61 | 1,781,020 |
| 2019-04-10 | $14.29 | $14.50 | $14.00 | $14.33 | $13.00 | 2,321,200 |
| 2019-04-09 | $14.25 | $14.35 | $14.08 | $14.29 | $12.97 | 1,901,890 |
| 2019-04-08 | $15.00 | $15.03 | $14.05 | $14.26 | $12.94 | 3,876,550 |
| 2019-04-05 | $14.71 | $14.71 | $14.71 | $14.71 | $13.35 | 0 |
| 2019-04-04 | $15.09 | $15.09 | $14.67 | $14.71 | $13.35 | 4,305,670 |
| 2019-04-03 | $14.28 | $15.21 | $14.12 | $15.09 | $13.69 | 7,265,690 |
| 2019-04-02 | $14.36 | $14.75 | $14.30 | $14.43 | $13.09 | 3,825,380 |
| 2019-04-01 | $14.07 | $14.45 | $14.07 | $14.37 | $13.04 | 4,212,650 |
| 2019-03-29 | $13.75 | $14.10 | $13.46 | $14.01 | $12.71 | 3,197,920 |
| 2019-03-28 | $14.04 | $14.30 | $13.72 | $13.74 | $12.47 | 3,408,790 |
| 2019-03-27 | $14.03 | $14.52 | $13.68 | $14.30 | $12.98 | 4,636,160 |
| 2019-03-26 | $14.49 | $14.70 | $13.81 | $14.13 | $12.82 | 5,851,420 |
| 2019-03-25 | $15.80 | $15.80 | $14.60 | $14.91 | $13.53 | 10,876,210 |
| 2019-03-22 | $14.97 | $15.94 | $14.63 | $15.94 | $14.46 | 13,088,920 |
| 2019-03-21 | $13.60 | $14.49 | $13.30 | $14.49 | $13.15 | 4,948,480 |
| 2019-03-20 | $12.76 | $13.88 | $12.60 | $13.17 | $11.95 | 3,800,550 |
| 2019-03-19 | $12.77 | $12.94 | $12.63 | $12.76 | $11.58 | 1,629,660 |
| 2019-03-18 | $12.46 | $12.78 | $12.43 | $12.77 | $11.59 | 1,851,710 |
| 2019-03-15 | $12.45 | $12.59 | $12.36 | $12.45 | $11.30 | 1,468,280 |
| 2019-03-14 | $12.82 | $12.82 | $12.12 | $12.35 | $11.21 | 2,472,800 |
| 2019-03-13 | $13.28 | $13.29 | $12.82 | $12.87 | $11.68 | 4,054,240 |
| 2019-03-12 | $13.50 | $13.79 | $13.11 | $13.35 | $12.11 | 7,894,700 |
| 2019-03-11 | $13.06 | $13.50 | $13.06 | $13.50 | $12.25 | 7,800,990 |
| 2019-03-08 | $12.80 | $12.80 | $12.16 | $12.27 | $11.13 | 2,610,840 |
| 2019-03-07 | $12.81 | $13.03 | $12.65 | $12.92 | $11.72 | 2,925,200 |
| 2019-03-06 | $12.75 | $12.92 | $12.53 | $12.83 | $11.64 | 2,961,590 |
| 2019-03-05 | $12.93 | $12.97 | $12.57 | $12.81 | $11.62 | 3,090,360 |
| 2019-03-04 | $12.50 | $12.97 | $12.34 | $12.97 | $11.77 | 2,946,090 |
| 2019-03-01 | $12.51 | $12.51 | $12.17 | $12.33 | $11.19 | 1,662,310 |
| 2019-02-28 | $12.20 | $12.32 | $12.11 | $12.32 | $11.18 | 1,189,710 |
| 2019-02-27 | $12.10 | $12.30 | $12.04 | $12.15 | $11.03 | 1,848,400 |
| 2019-02-26 | $12.15 | $12.40 | $12.00 | $12.18 | $11.05 | 2,220,610 |
| 2019-02-25 | $11.84 | $12.21 | $11.76 | $12.19 | $11.06 | 2,102,850 |
| 2019-02-22 | $11.60 | $11.75 | $11.47 | $11.71 | $10.63 | 1,413,240 |
| 2019-02-21 | $11.58 | $11.80 | $11.46 | $11.60 | $10.53 | 1,682,740 |
| 2019-02-20 | $11.59 | $11.62 | $11.41 | $11.54 | $10.47 | 1,063,130 |
| 2019-02-19 | $11.59 | $11.81 | $11.42 | $11.52 | $10.45 | 1,511,630 |
| 2019-02-18 | $11.34 | $11.61 | $11.34 | $11.58 | $10.51 | 1,325,620 |
| 2019-02-15 | $11.31 | $11.43 | $11.23 | $11.32 | $10.27 | 1,242,150 |
| 2019-02-14 | $11.24 | $11.50 | $11.13 | $11.39 | $10.34 | 1,119,280 |
| 2019-02-13 | $11.12 | $11.32 | $11.00 | $11.22 | $10.18 | 1,187,920 |
| 2019-02-12 | $10.99 | $11.21 | $10.52 | $11.19 | $10.15 | 874,760 |
| 2019-02-11 | $10.87 | $10.91 | $10.68 | $10.88 | $9.87 | 552,020 |
| 2019-02-08 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2019-02-07 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2019-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2019-02-05 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2019-02-04 | $10.66 | $10.66 | $10.66 | $10.66 | $9.67 | 0 |
| 2019-02-01 | $10.55 | $10.69 | $10.42 | $10.66 | $9.67 | 814,720 |
| 2019-01-31 | $10.84 | $10.84 | $10.40 | $10.42 | $9.46 | 755,570 |
| 2019-01-30 | $10.73 | $10.84 | $10.41 | $10.63 | $9.65 | 515,400 |
| 2019-01-29 | $10.95 | $10.95 | $10.50 | $10.73 | $9.74 | 578,850 |
| 2019-01-28 | $11.12 | $11.21 | $10.83 | $10.88 | $9.87 | 627,930 |
| 2019-01-25 | $11.12 | $11.27 | $11.10 | $11.14 | $10.11 | 581,690 |
| 2019-01-24 | $11.26 | $11.31 | $11.08 | $11.17 | $10.14 | 752,140 |
| 2019-01-23 | $11.28 | $11.28 | $11.12 | $11.24 | $10.20 | 526,320 |
| 2019-01-22 | $11.60 | $11.62 | $11.16 | $11.17 | $10.14 | 832,570 |
| 2019-01-21 | $11.39 | $11.50 | $11.28 | $11.39 | $10.34 | 766,970 |
| 2019-01-18 | $11.14 | $11.34 | $11.12 | $11.31 | $10.26 | 961,440 |
| 2019-01-17 | $11.32 | $11.38 | $11.06 | $11.09 | $10.06 | 853,160 |
| 2019-01-16 | $11.60 | $11.60 | $11.40 | $11.44 | $10.38 | 537,340 |
| 2019-01-15 | $11.40 | $11.47 | $11.19 | $11.47 | $10.41 | 571,470 |
| 2019-01-14 | $11.51 | $11.53 | $11.31 | $11.40 | $10.34 | 621,180 |
| 2019-01-11 | $11.23 | $11.47 | $11.15 | $11.40 | $10.34 | 579,570 |
| 2019-01-10 | $11.38 | $11.51 | $11.20 | $11.25 | $10.21 | 603,680 |
| 2019-01-09 | $11.40 | $11.70 | $11.32 | $11.35 | $10.30 | 874,590 |
| 2019-01-08 | $11.40 | $11.53 | $11.32 | $11.40 | $10.34 | 459,430 |
| 2019-01-07 | $11.20 | $11.53 | $11.20 | $11.45 | $10.39 | 1,012,540 |
| 2019-01-04 | $10.71 | $11.34 | $10.71 | $11.29 | $10.24 | 937,440 |
| 2019-01-03 | $10.83 | $11.13 | $10.83 | $11.08 | $10.05 | 634,170 |
| 2019-01-02 | $10.75 | $11.04 | $10.75 | $10.99 | $9.97 | 1,043,560 |
| 2019-01-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 0 |
| 2018-12-31 | $10.75 | $10.75 | $10.75 | $10.75 | $9.75 | 0 |
| 2018-12-28 | $10.79 | $10.91 | $10.70 | $10.75 | $9.75 | 609,540 |
| 2018-12-27 | $11.14 | $11.19 | $10.76 | $10.79 | $9.79 | 674,020 |
| 2018-12-26 | $10.85 | $11.03 | $10.70 | $10.98 | $9.96 | 565,150 |
| 2018-12-25 | $11.13 | $11.19 | $10.63 | $10.98 | $9.96 | 1,070,060 |
| 2018-12-24 | $11.11 | $11.25 | $10.98 | $11.13 | $10.10 | 728,230 |
| 2018-12-21 | $11.27 | $11.27 | $10.92 | $11.01 | $9.99 | 885,710 |
| 2018-12-20 | $11.13 | $11.27 | $10.90 | $11.23 | $10.19 | 801,170 |
| 2018-12-19 | $11.37 | $11.40 | $11.18 | $11.21 | $10.17 | 726,410 |
| 2018-12-18 | $11.47 | $11.65 | $11.07 | $11.28 | $10.24 | 1,300,860 |
| 2018-12-17 | $11.56 | $11.86 | $11.46 | $11.65 | $10.57 | 763,040 |
| 2018-12-14 | $11.98 | $11.99 | $11.43 | $11.45 | $10.39 | 1,104,900 |
| 2018-12-13 | $12.11 | $12.13 | $11.82 | $11.89 | $10.79 | 793,640 |
| 2018-12-12 | $11.86 | $12.05 | $11.81 | $11.93 | $10.83 | 792,820 |
| 2018-12-11 | $11.62 | $11.81 | $11.62 | $11.76 | $10.67 | 592,680 |
| 2018-12-10 | $11.95 | $11.99 | $11.58 | $11.62 | $10.54 | 850,100 |
| 2018-12-07 | $11.95 | $12.16 | $11.88 | $12.09 | $10.97 | 673,170 |
| 2018-12-06 | $12.30 | $12.40 | $11.92 | $12.05 | $10.93 | 921,330 |
| 2018-12-05 | $12.31 | $12.47 | $12.21 | $12.35 | $11.21 | 1,086,450 |
| 2018-12-04 | $12.29 | $12.60 | $12.28 | $12.56 | $11.40 | 1,322,940 |
| 2018-12-03 | $12.19 | $12.35 | $12.11 | $12.35 | $11.21 | 1,433,480 |
| 2018-11-30 | $12.11 | $12.25 | $11.50 | $11.90 | $10.80 | 1,849,450 |
| 2018-11-29 | $12.80 | $12.84 | $12.10 | $12.16 | $11.03 | 1,635,380 |
| 2018-11-28 | $12.43 | $12.73 | $12.40 | $12.73 | $11.55 | 1,353,900 |
| 2018-11-27 | $12.68 | $12.78 | $12.35 | $12.52 | $11.36 | 1,489,220 |
| 2018-11-26 | $12.30 | $12.64 | $12.21 | $12.46 | $11.31 | 1,522,800 |
| 2018-11-23 | $12.80 | $12.89 | $12.13 | $12.30 | $11.16 | 2,099,080 |
| 2018-11-22 | $13.38 | $13.38 | $12.74 | $12.85 | $11.66 | 3,702,820 |
| 2018-11-21 | $12.29 | $13.70 | $12.19 | $13.44 | $12.20 | 4,592,720 |
| 2018-11-20 | $12.75 | $13.01 | $12.45 | $12.50 | $11.34 | 2,946,570 |
| 2018-11-19 | $13.27 | $13.27 | $12.92 | $13.12 | $11.91 | 4,950,420 |
| 2018-11-16 | $12.80 | $13.40 | $12.80 | $13.40 | $12.16 | 5,322,740 |
| 2018-11-15 | $12.05 | $12.19 | $11.92 | $12.18 | $11.05 | 1,513,490 |
| 2018-11-14 | $12.00 | $12.23 | $11.85 | $12.04 | $10.93 | 1,956,080 |
| 2018-11-13 | $11.90 | $12.10 | $11.72 | $12.01 | $10.90 | 2,076,540 |
| 2018-11-12 | $12.02 | $12.12 | $11.71 | $12.00 | $10.89 | 2,488,890 |
| 2018-11-09 | $11.56 | $12.00 | $11.40 | $11.92 | $10.82 | 2,229,660 |
| 2018-11-08 | $11.75 | $11.78 | $11.42 | $11.46 | $10.40 | 1,213,270 |
| 2018-11-07 | $11.80 | $11.88 | $11.62 | $11.65 | $10.57 | 1,023,400 |
| 2018-11-06 | $11.96 | $12.02 | $11.56 | $11.81 | $10.72 | 1,274,600 |
| 2018-11-05 | $11.95 | $12.16 | $11.76 | $12.01 | $10.90 | 1,450,960 |
| 2018-11-02 | $11.86 | $12.00 | $11.67 | $11.99 | $10.88 | 1,747,270 |
| 2018-11-01 | $11.64 | $11.80 | $11.55 | $11.69 | $10.61 | 1,291,150 |
| 2018-10-31 | $11.46 | $11.66 | $11.35 | $11.64 | $10.56 | 997,630 |
| 2018-10-30 | $11.23 | $11.46 | $11.05 | $11.33 | $10.28 | 699,310 |
| 2018-10-29 | $11.62 | $11.62 | $11.20 | $11.26 | $10.22 | 866,320 |
| 2018-10-26 | $11.67 | $11.71 | $11.39 | $11.61 | $10.54 | 1,068,990 |
| 2018-10-25 | $11.04 | $11.57 | $10.93 | $11.50 | $10.44 | 1,304,710 |
| 2018-10-24 | $11.93 | $11.93 | $11.58 | $11.70 | $10.62 | 1,666,300 |
| 2018-10-23 | $11.27 | $12.08 | $11.27 | $11.95 | $10.84 | 3,107,430 |
| 2018-10-22 | $11.24 | $11.53 | $10.91 | $11.27 | $10.23 | 1,704,820 |
| 2018-10-19 | $10.60 | $10.98 | $10.32 | $10.91 | $9.90 | 1,068,100 |
| 2018-10-18 | $11.31 | $11.37 | $10.30 | $10.60 | $9.62 | 1,158,040 |
| 2018-10-17 | $11.50 | $11.50 | $11.13 | $11.33 | $10.28 | 828,470 |
| 2018-10-16 | $11.64 | $11.80 | $11.15 | $11.26 | $10.22 | 1,126,240 |
| 2018-10-15 | $11.78 | $12.14 | $11.61 | $11.64 | $10.56 | 1,323,840 |
| 2018-10-12 | $12.02 | $12.30 | $11.13 | $11.72 | $10.64 | 1,831,260 |
| 2018-10-11 | $13.10 | $13.13 | $12.24 | $12.24 | $11.11 | 1,994,550 |
| 2018-10-10 | $13.79 | $13.86 | $13.23 | $13.60 | $12.34 | 1,740,920 |
| 2018-10-09 | $13.68 | $13.95 | $13.60 | $13.81 | $12.53 | 1,666,040 |
| 2018-10-08 | $14.00 | $14.11 | $13.51 | $13.60 | $12.34 | 1,827,180 |
| 2018-10-05 | $14.29 | $14.29 | $14.29 | $14.29 | $12.97 | 0 |
| 2018-10-04 | $14.29 | $14.29 | $14.29 | $14.29 | $12.97 | 0 |
| 2018-10-03 | $14.29 | $14.29 | $14.29 | $14.29 | $12.97 | 0 |
| 2018-10-02 | $14.29 | $14.29 | $14.29 | $14.29 | $12.97 | 0 |
| 2018-10-01 | $14.29 | $14.29 | $14.29 | $14.29 | $12.97 | 0 |
| 2018-09-28 | $14.40 | $14.65 | $14.12 | $14.29 | $12.97 | 2,124,030 |
| 2018-09-27 | $14.65 | $14.66 | $14.03 | $14.14 | $12.83 | 3,398,490 |
| 2018-09-26 | $13.19 | $14.66 | $13.19 | $14.66 | $13.30 | 4,097,290 |
| 2018-09-25 | $12.90 | $13.40 | $12.75 | $13.33 | $12.10 | 1,366,900 |
| 2018-09-24 | $12.91 | $12.91 | $12.91 | $12.91 | $11.72 | 0 |
| 2018-09-21 | $12.83 | $12.96 | $12.60 | $12.91 | $11.72 | 548,980 |
| 2018-09-20 | $12.94 | $12.94 | $12.77 | $12.83 | $11.64 | 476,770 |
| 2018-09-19 | $12.90 | $13.06 | $12.76 | $12.94 | $11.74 | 857,480 |
| 2018-09-18 | $12.44 | $13.19 | $12.41 | $12.94 | $11.74 | 1,001,570 |
| 2018-09-17 | $12.52 | $12.62 | $12.40 | $12.44 | $11.29 | 253,230 |
| 2018-09-14 | $12.78 | $12.79 | $12.52 | $12.52 | $11.36 | 394,730 |
| 2018-09-13 | $12.61 | $12.79 | $12.52 | $12.69 | $11.52 | 390,860 |
| 2018-09-12 | $12.50 | $12.75 | $12.49 | $12.62 | $11.45 | 428,960 |
| 2018-09-11 | $12.43 | $12.59 | $12.42 | $12.58 | $11.42 | 331,900 |
| 2018-09-10 | $13.20 | $13.20 | $12.51 | $12.52 | $11.36 | 494,580 |
| 2018-09-07 | $12.48 | $12.81 | $12.46 | $12.74 | $11.56 | 948,030 |
| 2018-09-06 | $12.77 | $12.83 | $12.51 | $12.51 | $11.35 | 570,510 |
| 2018-09-05 | $12.91 | $13.30 | $12.70 | $12.75 | $11.57 | 943,630 |
| 2018-09-04 | $13.03 | $13.16 | $12.85 | $13.09 | $11.88 | 664,000 |
| 2018-09-03 | $13.30 | $13.30 | $12.75 | $13.03 | $11.82 | 568,680 |
| 2018-08-31 | $13.10 | $13.30 | $13.01 | $13.02 | $11.81 | 609,240 |
| 2018-08-30 | $13.48 | $13.52 | $13.19 | $13.21 | $11.99 | 818,270 |
| 2018-08-29 | $13.86 | $13.86 | $13.51 | $13.56 | $12.30 | 565,400 |
| 2018-08-28 | $13.67 | $13.99 | $13.61 | $13.70 | $12.43 | 619,180 |
| 2018-08-27 | $13.65 | $13.99 | $13.60 | $13.83 | $12.55 | 524,210 |
| 2018-08-24 | $13.63 | $13.80 | $13.48 | $13.56 | $12.30 | 400,720 |
| 2018-08-23 | $13.86 | $13.94 | $13.45 | $13.63 | $12.37 | 793,280 |
| 2018-08-22 | $13.45 | $13.86 | $13.45 | $13.80 | $12.52 | 535,610 |
| 2018-08-21 | $13.68 | $13.82 | $13.51 | $13.69 | $12.42 | 470,750 |
| 2018-08-20 | $13.54 | $13.99 | $13.32 | $13.68 | $12.41 | 935,070 |
| 2018-08-17 | $14.01 | $14.17 | $13.69 | $13.76 | $12.49 | 950,990 |
| 2018-08-16 | $14.24 | $14.24 | $13.66 | $13.68 | $12.41 | 700,440 |
| 2018-08-15 | $14.16 | $14.68 | $14.16 | $14.24 | $12.92 | 570,430 |
| 2018-08-14 | $14.24 | $14.48 | $14.22 | $14.38 | $13.05 | 645,680 |
| 2018-08-13 | $14.14 | $14.37 | $14.00 | $14.27 | $12.95 | 696,270 |
| 2018-08-10 | $13.86 | $14.28 | $13.80 | $14.15 | $12.84 | 871,970 |
| 2018-08-09 | $13.60 | $14.03 | $13.45 | $13.89 | $12.60 | 936,880 |
| 2018-08-08 | $13.95 | $14.17 | $13.65 | $13.68 | $12.41 | 737,280 |
| 2018-08-07 | $13.83 | $14.04 | $13.63 | $14.00 | $12.70 | 540,680 |
| 2018-08-06 | $14.05 | $14.05 | $13.58 | $13.76 | $12.49 | 598,470 |
| 2018-08-03 | $13.80 | $14.13 | $13.48 | $13.91 | $12.62 | 777,420 |
| 2018-08-02 | $14.16 | $14.49 | $13.32 | $13.84 | $12.56 | 1,497,590 |
| 2018-08-01 | $14.57 | $14.93 | $14.55 | $14.74 | $13.38 | 1,798,800 |
| 2018-07-31 | $14.20 | $14.51 | $14.20 | $14.41 | $13.08 | 470,490 |
| 2018-07-30 | $14.65 | $14.72 | $14.23 | $14.26 | $12.94 | 582,120 |
| 2018-07-27 | $14.73 | $14.83 | $14.60 | $14.71 | $13.35 | 474,380 |
| 2018-07-26 | $14.78 | $14.88 | $14.69 | $14.75 | $13.38 | 479,990 |
| 2018-07-25 | $15.15 | $15.15 | $14.68 | $14.82 | $13.45 | 863,060 |
| 2018-07-24 | $14.71 | $14.99 | $14.62 | $14.95 | $13.57 | 1,188,280 |
| 2018-07-23 | $14.57 | $14.76 | $14.40 | $14.75 | $13.38 | 630,770 |
| 2018-07-20 | $14.42 | $14.58 | $14.10 | $14.57 | $13.22 | 664,100 |
| 2018-07-19 | $14.60 | $14.70 | $14.32 | $14.40 | $13.07 | 701,120 |
| 2018-07-18 | $14.98 | $15.01 | $14.62 | $14.63 | $13.28 | 1,061,470 |
| 2018-07-17 | $14.88 | $14.89 | $14.60 | $14.87 | $13.49 | 864,180 |
| 2018-07-16 | $14.98 | $15.09 | $14.65 | $14.91 | $13.53 | 1,161,620 |
| 2018-07-13 | $15.30 | $15.30 | $14.92 | $15.11 | $13.71 | 1,947,450 |
| 2018-07-12 | $14.70 | $15.58 | $14.52 | $15.51 | $14.07 | 3,285,330 |
| 2018-07-11 | $14.22 | $15.50 | $13.86 | $14.90 | $13.52 | 2,149,700 |
| 2018-07-10 | $14.18 | $14.46 | $14.16 | $14.22 | $12.90 | 784,670 |
| 2018-07-09 | $13.88 | $14.28 | $13.80 | $14.16 | $12.85 | 683,100 |
| 2018-07-06 | $13.60 | $14.20 | $13.40 | $13.78 | $12.50 | 944,990 |
| 2018-07-05 | $14.44 | $14.54 | $13.53 | $13.95 | $12.66 | 819,860 |
| 2018-07-04 | $14.25 | $14.62 | $14.25 | $14.46 | $13.12 | 750,790 |
| 2018-07-03 | $14.12 | $14.52 | $14.12 | $14.48 | $13.14 | 1,014,490 |
| 2018-07-02 | $14.32 | $14.64 | $14.24 | $14.27 | $12.95 | 1,154,930 |
| 2018-06-29 | $13.87 | $14.37 | $13.87 | $14.28 | $12.96 | 1,002,010 |
| 2018-06-28 | $14.32 | $14.47 | $13.86 | $13.87 | $12.59 | 920,360 |
| 2018-06-27 | $14.18 | $14.46 | $14.00 | $14.32 | $12.99 | 1,237,530 |
| 2018-06-26 | $13.81 | $14.24 | $13.56 | $14.18 | $12.87 | 1,208,560 |
| 2018-06-25 | $13.97 | $14.32 | $13.85 | $13.90 | $12.61 | 1,295,000 |
| 2018-06-22 | $13.56 | $14.00 | $13.31 | $13.87 | $12.59 | 1,068,100 |
| 2018-06-21 | $14.56 | $14.68 | $13.42 | $13.74 | $12.47 | 1,802,880 |
| 2018-06-20 | $14.60 | $14.77 | $14.17 | $14.56 | $13.21 | 1,602,800 |
| 2018-06-19 | $15.64 | $15.64 | $14.24 | $14.62 | $13.27 | 1,980,970 |
| 2018-06-18 | $15.77 | $15.77 | $15.77 | $15.77 | $14.31 | 0 |
| 2018-06-15 | $16.42 | $16.42 | $15.51 | $15.77 | $14.31 | 1,561,270 |
| 2018-06-14 | $16.78 | $16.88 | $16.17 | $16.28 | $14.77 | 1,636,610 |
| 2018-06-13 | $17.58 | $17.58 | $17.01 | $17.04 | $15.46 | 1,048,180 |
| 2018-06-12 | $17.46 | $17.63 | $17.05 | $17.50 | $15.88 | 1,205,090 |
| 2018-06-11 | $17.97 | $18.14 | $17.05 | $17.30 | $15.70 | 1,503,570 |
| 2018-06-08 | $18.69 | $18.69 | $17.60 | $17.89 | $16.23 | 2,815,750 |
| 2018-06-07 | $19.23 | $19.23 | $18.47 | $18.80 | $17.06 | 3,306,780 |
| 2018-06-06 | $18.50 | $19.30 | $18.33 | $19.28 | $17.50 | 5,203,500 |
| 2018-06-05 | $17.59 | $18.79 | $17.59 | $18.75 | $17.01 | 3,294,370 |
| 2018-06-04 | $17.94 | $18.11 | $17.30 | $17.75 | $16.11 | 1,663,600 |
| 2018-06-01 | $18.13 | $18.74 | $17.83 | $18.02 | $16.35 | 2,774,750 |
| 2018-05-31 | $17.81 | $18.19 | $17.49 | $18.17 | $16.49 | 1,552,830 |
| 2018-05-30 | $24.10 | $25.10 | $24.01 | $24.44 | $15.72 | 1,434,390 |
| 2018-05-29 | $25.45 | $25.50 | $24.33 | $24.40 | $15.69 | 1,232,750 |
| 2018-05-28 | $26.16 | $26.26 | $25.06 | $25.42 | $16.35 | 792,900 |
| 2018-05-25 | $26.00 | $26.48 | $25.69 | $26.15 | $16.82 | 895,960 |
| 2018-05-24 | $25.98 | $26.34 | $25.56 | $26.00 | $16.72 | 1,060,200 |
| 2018-05-23 | $26.35 | $26.89 | $25.97 | $26.06 | $16.76 | 1,726,020 |
| 2018-05-22 | $25.07 | $25.88 | $25.01 | $25.70 | $16.53 | 1,321,420 |
| 2018-05-21 | $25.40 | $25.72 | $25.04 | $25.21 | $16.21 | 1,426,530 |
| 2018-05-18 | $25.55 | $25.90 | $24.60 | $25.36 | $16.31 | 2,366,550 |
| 2018-05-17 | $26.18 | $27.18 | $26.18 | $26.20 | $16.85 | 2,416,870 |
| 2018-05-16 | $26.14 | $26.14 | $25.62 | $25.80 | $16.59 | 1,317,920 |
| 2018-05-15 | $25.15 | $26.33 | $25.03 | $26.20 | $16.85 | 1,925,470 |
| 2018-05-14 | $24.90 | $25.59 | $24.90 | $25.47 | $16.38 | 1,471,650 |
| 2018-05-11 | $25.58 | $25.69 | $24.65 | $24.91 | $16.02 | 1,713,290 |
| 2018-05-10 | $25.20 | $25.46 | $25.09 | $25.16 | $16.18 | 1,298,590 |
| 2018-05-09 | $24.54 | $25.30 | $24.54 | $25.28 | $16.26 | 2,231,320 |
| 2018-05-08 | $24.88 | $24.99 | $24.52 | $24.54 | $15.78 | 1,362,200 |
| 2018-05-07 | $24.30 | $25.28 | $24.06 | $24.90 | $16.01 | 2,051,920 |
| 2018-05-04 | $24.22 | $24.79 | $24.04 | $24.28 | $15.61 | 1,727,390 |
| 2018-05-03 | $23.00 | $24.96 | $23.00 | $24.50 | $15.76 | 3,398,750 |
| 2018-05-02 | $23.17 | $23.50 | $22.68 | $23.42 | $15.06 | 1,900,870 |
| 2018-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $14.47 | 0 |
| 2018-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $14.47 | 0 |
| 2018-04-27 | $21.80 | $23.80 | $21.80 | $22.50 | $14.47 | 907,790 |
| 2018-04-26 | $22.18 | $22.44 | $21.73 | $21.78 | $14.01 | 540,850 |
| 2018-04-25 | $22.33 | $22.38 | $22.03 | $22.29 | $14.33 | 548,960 |
| 2018-04-24 | $21.55 | $22.15 | $21.55 | $22.08 | $14.20 | 787,810 |
| 2018-04-23 | $21.90 | $22.25 | $21.29 | $21.52 | $13.84 | 617,020 |
| 2018-04-20 | $22.26 | $22.44 | $21.69 | $21.78 | $14.01 | 679,430 |
| 2018-04-19 | $22.37 | $22.65 | $22.11 | $22.26 | $14.31 | 734,420 |
| 2018-04-18 | $21.80 | $22.46 | $21.79 | $22.37 | $14.39 | 929,840 |
| 2018-04-17 | $21.75 | $22.50 | $21.73 | $21.78 | $14.01 | 674,600 |
| 2018-04-16 | $22.62 | $22.87 | $21.50 | $22.11 | $14.22 | 1,086,940 |
| 2018-04-13 | $23.23 | $23.25 | $22.62 | $22.88 | $14.71 | 687,060 |
| 2018-04-12 | $22.78 | $23.25 | $22.73 | $23.03 | $14.81 | 1,086,500 |
| 2018-04-11 | $22.85 | $23.34 | $22.51 | $22.67 | $14.58 | 1,180,110 |
| 2018-04-10 | $23.29 | $23.29 | $22.45 | $22.74 | $14.62 | 1,087,080 |
| 2018-04-09 | $22.94 | $23.50 | $22.65 | $23.29 | $14.98 | 1,010,110 |
| 2018-04-06 | $22.94 | $22.94 | $22.94 | $22.94 | $14.75 | 0 |
| 2018-04-05 | $22.94 | $22.94 | $22.94 | $22.94 | $14.75 | 0 |
| 2018-04-04 | $22.60 | $23.50 | $22.46 | $22.94 | $14.75 | 1,672,160 |
| 2018-04-03 | $22.16 | $23.59 | $21.51 | $22.72 | $14.61 | 1,303,220 |
| 2018-04-02 | $22.45 | $22.46 | $22.11 | $22.34 | $14.37 | 745,410 |
| 2018-03-30 | $22.18 | $22.75 | $22.18 | $22.30 | $14.34 | 798,660 |
| 2018-03-29 | $21.90 | $22.25 | $21.90 | $22.11 | $14.22 | 767,860 |
| 2018-03-28 | $21.55 | $22.29 | $21.38 | $21.82 | $14.03 | 888,750 |
| 2018-03-27 | $21.80 | $22.28 | $21.80 | $21.92 | $14.10 | 1,109,060 |
| 2018-03-26 | $21.62 | $21.85 | $20.11 | $21.70 | $13.95 | 1,126,600 |
| 2018-03-23 | $23.24 | $23.24 | $21.66 | $21.86 | $14.06 | 1,171,450 |
| 2018-03-22 | $24.23 | $24.24 | $23.68 | $23.74 | $15.27 | 711,220 |
| 2018-03-21 | $25.01 | $25.01 | $23.92 | $24.05 | $15.47 | 1,478,930 |
| 2018-03-20 | $23.36 | $25.90 | $23.36 | $25.04 | $16.10 | 1,399,970 |
| 2018-03-19 | $23.35 | $23.85 | $23.17 | $23.73 | $15.26 | 573,930 |
| 2018-03-16 | $23.49 | $23.70 | $23.29 | $23.39 | $15.04 | 415,900 |
| 2018-03-15 | $23.50 | $23.88 | $23.12 | $23.28 | $14.97 | 531,460 |
| 2018-03-14 | $23.72 | $23.98 | $23.66 | $23.73 | $15.26 | 370,160 |
| 2018-03-13 | $24.12 | $24.12 | $23.65 | $23.75 | $15.27 | 602,250 |
| 2018-03-12 | $23.79 | $24.27 | $23.79 | $24.12 | $15.51 | 884,340 |
| 2018-03-09 | $23.63 | $23.92 | $23.46 | $23.78 | $15.29 | 850,000 |
| 2018-03-08 | $23.12 | $23.75 | $23.10 | $23.65 | $15.21 | 851,620 |
| 2018-03-07 | $23.49 | $23.49 | $23.08 | $23.12 | $14.87 | 397,520 |
| 2018-03-06 | $23.35 | $23.76 | $23.12 | $23.40 | $15.05 | 736,000 |
| 2018-03-05 | $23.16 | $23.39 | $23.01 | $23.17 | $14.90 | 496,580 |
| 2018-03-02 | $22.78 | $23.42 | $22.78 | $23.17 | $14.90 | 427,500 |
| 2018-03-01 | $22.70 | $23.22 | $22.58 | $23.14 | $14.88 | 552,340 |
| 2018-02-28 | $23.06 | $23.10 | $22.66 | $22.98 | $14.78 | 457,060 |
| 2018-02-27 | $22.99 | $23.22 | $22.99 | $23.09 | $14.85 | 547,300 |
| 2018-02-26 | $22.50 | $23.58 | $22.50 | $23.29 | $14.98 | 854,140 |
| 2018-02-23 | $22.34 | $22.95 | $22.26 | $22.60 | $14.53 | 505,270 |
| 2018-02-22 | $22.26 | $22.43 | $22.07 | $22.33 | $14.36 | 345,730 |
| 2018-02-21 | $21.92 | $21.92 | $21.92 | $21.92 | $14.10 | 0 |
| 2018-02-20 | $21.92 | $21.92 | $21.92 | $21.92 | $14.10 | 0 |
| 2018-02-19 | $21.92 | $21.92 | $21.92 | $21.92 | $14.10 | 0 |
| 2018-02-16 | $21.92 | $21.92 | $21.92 | $21.92 | $14.10 | 0 |
| 2018-02-15 | $21.92 | $21.92 | $21.92 | $21.92 | $14.10 | 0 |
| 2018-02-14 | $21.96 | $22.18 | $21.80 | $21.92 | $14.10 | 216,500 |
| 2018-02-13 | $22.11 | $22.48 | $21.95 | $21.96 | $14.12 | 274,500 |
| 2018-02-12 | $21.83 | $22.26 | $21.83 | $22.09 | $14.21 | 373,500 |
| 2018-02-09 | $22.81 | $22.81 | $21.62 | $21.82 | $14.03 | 664,840 |
| 2018-02-08 | $22.68 | $23.18 | $22.51 | $22.94 | $14.75 | 327,620 |
| 2018-02-07 | $23.17 | $23.68 | $22.35 | $22.93 | $14.75 | 466,900 |
| 2018-02-06 | $23.59 | $23.85 | $22.80 | $23.12 | $14.87 | 597,610 |
| 2018-02-05 | $23.05 | $23.99 | $23.05 | $23.98 | $15.42 | 717,610 |
| 2018-02-02 | $23.08 | $23.95 | $22.38 | $23.58 | $15.16 | 790,710 |
| 2018-02-01 | $23.99 | $24.07 | $22.20 | $23.74 | $15.27 | 1,678,700 |
| 2018-01-31 | $24.15 | $24.15 | $23.71 | $23.99 | $15.43 | 607,910 |
| 2018-01-30 | $24.56 | $24.68 | $24.07 | $24.13 | $15.52 | 400,100 |
| 2018-01-29 | $24.97 | $25.19 | $24.18 | $24.28 | $15.61 | 630,440 |
| 2018-01-26 | $24.68 | $24.92 | $24.68 | $24.81 | $15.95 | 518,400 |
| 2018-01-25 | $24.73 | $25.19 | $24.71 | $24.77 | $15.93 | 761,690 |
| 2018-01-24 | $25.00 | $25.52 | $24.78 | $24.99 | $16.07 | 1,147,450 |
| 2018-01-23 | $24.44 | $24.75 | $24.17 | $24.69 | $15.88 | 731,490 |
| 2018-01-22 | $24.12 | $24.38 | $23.85 | $24.36 | $15.67 | 473,200 |
| 2018-01-19 | $24.49 | $24.55 | $24.03 | $24.16 | $15.54 | 484,330 |
| 2018-01-18 | $24.28 | $24.40 | $23.86 | $24.24 | $15.59 | 440,910 |
| 2018-01-17 | $24.34 | $24.43 | $23.76 | $24.31 | $15.63 | 776,160 |
| 2018-01-16 | $23.90 | $24.43 | $23.75 | $24.34 | $15.65 | 652,520 |
| 2018-01-15 | $24.89 | $25.06 | $23.90 | $23.92 | $15.38 | 827,890 |
| 2018-01-12 | $25.12 | $25.12 | $24.79 | $24.88 | $16.00 | 564,700 |
| 2018-01-11 | $24.81 | $25.15 | $24.60 | $25.12 | $16.15 | 824,300 |
| 2018-01-10 | $25.08 | $25.38 | $24.59 | $24.78 | $15.94 | 760,320 |
| 2018-01-09 | $24.93 | $25.28 | $24.88 | $25.09 | $16.13 | 719,920 |
| 2018-01-08 | $25.35 | $25.50 | $24.83 | $25.07 | $16.12 | 1,048,000 |
| 2018-01-05 | $25.65 | $25.76 | $25.27 | $25.49 | $16.39 | 1,446,010 |
| 2018-01-04 | $24.83 | $26.08 | $24.70 | $25.89 | $16.65 | 2,799,910 |
| 2018-01-03 | $24.39 | $25.60 | $24.32 | $24.89 | $16.01 | 1,648,100 |
| 2018-01-02 | $24.29 | $24.44 | $24.07 | $24.39 | $15.68 | 740,780 |
| 2018-01-01 | $24.19 | $24.19 | $24.19 | $24.19 | $15.56 | 0 |
| 2017-12-29 | $23.93 | $24.22 | $23.92 | $24.19 | $15.56 | 548,400 |
| 2017-12-28 | $23.91 | $24.17 | $23.65 | $23.92 | $15.38 | 544,300 |
| 2017-12-27 | $24.47 | $24.49 | $23.90 | $23.95 | $15.40 | 843,970 |
| 2017-12-26 | $23.78 | $24.58 | $23.52 | $24.49 | $15.75 | 1,054,660 |
| 2017-12-25 | $24.20 | $24.20 | $23.69 | $23.78 | $15.29 | 449,100 |
| 2017-12-22 | $24.04 | $24.15 | $23.60 | $23.99 | $15.43 | 474,300 |
| 2017-12-21 | $24.39 | $24.39 | $23.60 | $23.98 | $15.42 | 526,810 |
| 2017-12-20 | $24.68 | $24.77 | $24.13 | $24.36 | $15.67 | 586,100 |
| 2017-12-19 | $24.62 | $24.81 | $24.42 | $24.68 | $15.87 | 526,110 |
| 2017-12-18 | $24.70 | $24.78 | $24.36 | $24.65 | $15.85 | 639,600 |
| 2017-12-15 | $24.60 | $24.86 | $24.39 | $24.68 | $15.87 | 673,550 |
| 2017-12-14 | $24.80 | $24.95 | $24.31 | $24.57 | $15.80 | 699,090 |
| 2017-12-13 | $24.93 | $25.07 | $24.66 | $24.76 | $15.92 | 650,590 |
| 2017-12-12 | $25.37 | $25.78 | $24.91 | $24.93 | $16.03 | 1,129,350 |
| 2017-12-11 | $25.50 | $25.60 | $25.02 | $25.58 | $16.45 | 1,197,730 |
| 2017-12-08 | $24.27 | $25.92 | $24.27 | $25.58 | $16.45 | 2,137,420 |
| 2017-12-07 | $23.60 | $24.47 | $23.58 | $24.27 | $15.61 | 943,010 |
| 2017-12-06 | $23.60 | $24.50 | $23.60 | $24.05 | $15.47 | 1,236,080 |
| 2017-12-05 | $24.87 | $24.90 | $23.00 | $23.20 | $14.92 | 1,340,880 |
| 2017-12-04 | $25.22 | $25.31 | $24.70 | $24.84 | $15.97 | 758,910 |
| 2017-12-01 | $25.09 | $25.38 | $24.72 | $25.33 | $16.29 | 754,100 |
| 2017-11-30 | $25.40 | $25.40 | $25.03 | $25.09 | $16.13 | 763,900 |
| 2017-11-29 | $25.26 | $25.46 | $24.89 | $25.21 | $16.21 | 575,600 |
| 2017-11-28 | $25.02 | $25.46 | $25.00 | $25.41 | $16.34 | 626,300 |
| 2017-11-27 | $25.15 | $25.50 | $24.92 | $24.99 | $16.07 | 529,100 |
| 2017-11-24 | $25.50 | $25.82 | $25.15 | $25.17 | $16.19 | 630,900 |
| 2017-11-23 | $25.22 | $25.96 | $25.22 | $25.58 | $16.45 | 924,000 |
| 2017-11-22 | $26.48 | $26.48 | $25.60 | $25.74 | $16.55 | 942,700 |
| 2017-11-21 | $25.93 | $26.59 | $25.55 | $26.11 | $16.79 | 996,070 |
| 2017-11-20 | $26.43 | $26.43 | $24.61 | $26.24 | $16.87 | 1,401,900 |
| 2017-11-17 | $28.72 | $28.72 | $26.02 | $26.47 | $17.02 | 1,986,680 |
| 2017-11-16 | $29.18 | $29.18 | $28.58 | $28.61 | $18.40 | 854,450 |
| 2017-11-15 | $29.04 | $29.21 | $28.80 | $29.19 | $18.77 | 898,430 |
| 2017-11-14 | $29.75 | $29.89 | $28.90 | $29.04 | $18.67 | 1,603,310 |
| 2017-11-13 | $30.27 | $30.40 | $29.60 | $29.88 | $19.21 | 1,657,960 |
| 2017-11-10 | $30.78 | $30.84 | $30.06 | $30.27 | $19.47 | 1,414,930 |
| 2017-11-09 | $30.57 | $30.88 | $30.40 | $30.66 | $19.72 | 1,161,700 |
| 2017-11-08 | $30.00 | $30.70 | $29.97 | $30.53 | $19.63 | 1,374,400 |
| 2017-11-07 | $30.46 | $30.48 | $29.84 | $30.29 | $19.48 | 1,452,130 |
| 2017-11-06 | $30.10 | $30.49 | $29.86 | $30.47 | $19.59 | 1,132,200 |
| 2017-11-03 | $31.14 | $31.35 | $29.96 | $30.18 | $19.41 | 1,709,320 |
| 2017-11-02 | $31.64 | $31.64 | $31.00 | $31.02 | $19.95 | 1,719,570 |
| 2017-11-01 | $32.32 | $32.32 | $31.60 | $31.71 | $20.39 | 1,773,180 |
| 2017-10-31 | $31.20 | $32.32 | $31.01 | $32.17 | $20.69 | 2,318,620 |
| 2017-10-30 | $32.66 | $32.74 | $31.03 | $31.28 | $20.12 | 2,988,150 |
| 2017-10-27 | $33.48 | $33.76 | $32.42 | $32.58 | $20.95 | 3,001,600 |
| 2017-10-26 | $33.66 | $33.89 | $33.30 | $33.49 | $21.54 | 2,284,320 |
| 2017-10-25 | $33.30 | $34.00 | $32.98 | $33.99 | $21.86 | 3,180,870 |
| 2017-10-24 | $34.25 | $34.28 | $32.88 | $33.52 | $21.56 | 5,306,340 |
| 2017-10-23 | $34.09 | $36.33 | $33.50 | $34.75 | $22.35 | 8,804,840 |
| 2017-10-20 | $33.60 | $34.68 | $33.00 | $34.00 | $21.86 | 7,716,800 |
| 2017-10-19 | $31.78 | $33.30 | $31.78 | $32.68 | $21.02 | 4,010,730 |
| 2017-10-18 | $32.60 | $32.64 | $31.80 | $31.92 | $20.53 | 2,857,220 |
| 2017-10-17 | $31.16 | $33.60 | $31.03 | $32.79 | $21.09 | 4,717,990 |
| 2017-10-16 | $32.30 | $32.47 | $31.25 | $31.28 | $20.12 | 2,155,220 |
| 2017-10-13 | $32.70 | $32.83 | $32.23 | $32.41 | $20.84 | 2,517,880 |
| 2017-10-12 | $32.95 | $33.09 | $32.30 | $32.52 | $20.91 | 3,241,060 |
| 2017-10-11 | $32.10 | $33.28 | $31.83 | $33.03 | $21.24 | 6,119,310 |
| 2017-10-10 | $31.38 | $31.96 | $31.31 | $31.93 | $20.53 | 2,164,580 |
| 2017-10-09 | $31.69 | $31.73 | $31.30 | $31.38 | $20.18 | 1,277,880 |
| 2017-10-06 | $31.27 | $31.27 | $31.27 | $31.27 | $20.11 | 0 |
| 2017-10-05 | $31.27 | $31.27 | $31.27 | $31.27 | $20.11 | 0 |
| 2017-10-04 | $31.27 | $31.27 | $31.27 | $31.27 | $20.11 | 0 |
| 2017-10-03 | $31.27 | $31.27 | $31.27 | $31.27 | $20.11 | 0 |
| 2017-10-02 | $31.27 | $31.27 | $31.27 | $31.27 | $20.11 | 0 |
| 2017-09-29 | $31.00 | $31.51 | $30.85 | $31.27 | $20.11 | 1,480,610 |
| 2017-09-28 | $30.52 | $31.50 | $30.52 | $31.12 | $20.01 | 1,883,420 |
| 2017-09-27 | $30.51 | $31.24 | $30.51 | $30.82 | $19.82 | 1,173,800 |
| 2017-09-26 | $31.02 | $31.39 | $30.22 | $30.53 | $19.63 | 1,772,620 |
| 2017-09-25 | $31.74 | $31.79 | $31.13 | $31.32 | $20.14 | 1,326,690 |
| 2017-09-22 | $31.29 | $31.88 | $31.04 | $31.81 | $20.46 | 2,221,500 |
| 2017-09-21 | $31.26 | $31.79 | $31.15 | $31.28 | $20.12 | 1,894,040 |
| 2017-09-20 | $31.52 | $31.85 | $31.10 | $31.43 | $20.21 | 1,976,290 |
| 2017-09-19 | $31.02 | $32.47 | $30.87 | $31.56 | $20.30 | 3,326,590 |
| 2017-09-18 | $30.72 | $31.10 | $30.62 | $31.06 | $19.97 | 1,014,950 |
| 2017-09-15 | $31.12 | $31.16 | $30.68 | $30.79 | $19.80 | 1,069,560 |
| 2017-09-14 | $31.01 | $31.34 | $30.92 | $31.15 | $20.03 | 1,273,050 |
| 2017-09-13 | $30.85 | $31.17 | $30.65 | $31.00 | $19.93 | 970,530 |
| 2017-09-12 | $31.50 | $31.53 | $30.80 | $30.92 | $19.88 | 2,015,230 |
| 2017-09-11 | $31.23 | $31.89 | $31.20 | $31.56 | $20.30 | 2,131,100 |
| 2017-09-08 | $31.25 | $32.89 | $31.23 | $31.54 | $20.28 | 4,223,900 |
| 2017-09-07 | $30.66 | $31.13 | $30.54 | $30.90 | $19.87 | 2,200,540 |
| 2017-09-06 | $30.60 | $30.93 | $30.27 | $30.68 | $19.73 | 1,516,910 |
| 2017-09-05 | $30.50 | $31.20 | $30.40 | $30.81 | $19.81 | 2,076,840 |
| 2017-09-04 | $30.41 | $30.69 | $30.21 | $30.37 | $19.53 | 1,128,700 |
| 2017-09-01 | $30.62 | $30.95 | $30.45 | $30.54 | $19.64 | 1,205,380 |
| 2017-08-31 | $30.63 | $30.80 | $30.31 | $30.60 | $19.68 | 1,208,410 |
| 2017-08-30 | $30.47 | $30.98 | $30.46 | $30.57 | $19.66 | 1,143,100 |
| 2017-08-29 | $30.68 | $31.20 | $30.42 | $30.62 | $19.69 | 2,196,590 |
| 2017-08-28 | $30.36 | $30.97 | $30.23 | $30.68 | $19.73 | 1,526,660 |
| 2017-08-25 | $30.09 | $30.42 | $29.88 | $30.36 | $19.52 | 1,169,270 |
| 2017-08-24 | $30.07 | $30.52 | $29.80 | $30.21 | $19.43 | 1,401,880 |
| 2017-08-23 | $29.96 | $30.54 | $29.78 | $30.07 | $19.34 | 863,500 |
| 2017-08-22 | $30.32 | $30.36 | $29.91 | $29.97 | $19.27 | 951,250 |
| 2017-08-21 | $29.90 | $30.56 | $29.90 | $30.32 | $19.50 | 1,127,750 |
| 2017-08-18 | $30.25 | $30.66 | $30.17 | $30.25 | $19.45 | 1,426,650 |
| 2017-08-17 | $30.25 | $31.90 | $30.06 | $30.76 | $19.78 | 2,352,570 |
| 2017-08-16 | $30.62 | $30.62 | $29.98 | $30.29 | $19.48 | 1,421,700 |
| 2017-08-15 | $29.79 | $31.39 | $29.63 | $30.62 | $19.69 | 2,980,900 |
| 2017-08-14 | $29.17 | $29.80 | $29.17 | $29.78 | $19.15 | 1,512,400 |
| 2017-08-11 | $29.20 | $29.97 | $29.03 | $29.38 | $18.89 | 1,466,740 |
| 2017-08-10 | $28.93 | $29.55 | $28.85 | $29.25 | $18.81 | 1,388,400 |
| 2017-08-09 | $29.17 | $29.21 | $28.84 | $28.93 | $18.60 | 1,108,800 |
| 2017-08-08 | $29.49 | $29.92 | $29.16 | $29.33 | $18.86 | 911,490 |
| 2017-08-07 | $29.26 | $29.45 | $28.99 | $29.11 | $18.72 | 703,050 |
| 2017-08-04 | $29.80 | $29.83 | $29.20 | $29.27 | $18.82 | 1,151,000 |
| 2017-08-03 | $29.07 | $30.44 | $28.80 | $29.93 | $19.25 | 1,907,400 |
| 2017-08-02 | $29.65 | $29.65 | $29.02 | $29.05 | $18.68 | 1,128,680 |
| 2017-08-01 | $29.77 | $29.77 | $29.40 | $29.65 | $19.07 | 955,640 |
| 2017-07-31 | $29.57 | $29.81 | $29.31 | $29.48 | $18.96 | 597,270 |
| 2017-07-28 | $29.44 | $29.90 | $29.28 | $29.63 | $19.05 | 1,287,490 |
| 2017-07-27 | $28.82 | $29.56 | $28.81 | $29.48 | $18.96 | 1,449,710 |
| 2017-07-26 | $29.48 | $29.68 | $28.75 | $29.01 | $18.66 | 1,150,830 |
| 2017-07-25 | $29.78 | $30.05 | $29.32 | $29.48 | $18.96 | 1,047,050 |
| 2017-07-24 | $29.92 | $30.00 | $29.52 | $29.80 | $19.16 | 1,143,100 |
| 2017-07-21 | $30.37 | $30.45 | $29.95 | $30.02 | $19.30 | 915,330 |
| 2017-07-20 | $30.64 | $30.93 | $30.32 | $30.37 | $19.53 | 1,016,300 |
| 2017-07-19 | $30.69 | $30.89 | $30.10 | $30.64 | $19.70 | 968,820 |
| 2017-07-18 | $29.63 | $31.05 | $29.63 | $30.67 | $19.72 | 1,039,000 |
| 2017-07-17 | $32.00 | $32.20 | $29.61 | $30.37 | $19.53 | 2,099,570 |
| 2017-07-14 | $31.35 | $33.16 | $31.11 | $32.84 | $21.12 | 2,035,550 |
| 2017-07-13 | $31.58 | $31.58 | $31.09 | $31.18 | $20.05 | 978,750 |
| 2017-07-12 | $31.73 | $32.15 | $30.85 | $31.71 | $20.39 | 1,577,560 |
| 2017-07-11 | $32.52 | $32.99 | $32.00 | $32.05 | $20.61 | 1,146,410 |
| 2017-07-10 | $33.30 | $33.31 | $32.62 | $32.63 | $20.98 | 1,487,540 |
| 2017-07-07 | $32.98 | $33.41 | $32.98 | $33.31 | $21.42 | 1,145,990 |
| 2017-07-06 | $33.80 | $33.80 | $32.88 | $33.25 | $21.38 | 1,449,590 |
| 2017-07-05 | $33.20 | $33.59 | $33.06 | $33.57 | $21.59 | 991,320 |
| 2017-07-04 | $33.56 | $33.78 | $33.00 | $33.25 | $21.38 | 769,300 |
| 2017-07-03 | $33.44 | $33.61 | $33.15 | $33.56 | $21.58 | 1,033,200 |
| 2017-06-30 | $33.27 | $33.85 | $32.73 | $33.43 | $21.50 | 1,179,610 |
| 2017-06-29 | $33.30 | $33.60 | $33.05 | $33.28 | $21.40 | 882,900 |
| 2017-06-28 | $33.01 | $33.46 | $32.66 | $33.07 | $21.27 | 1,240,700 |
| 2017-06-27 | $33.57 | $33.79 | $33.24 | $33.36 | $21.45 | 976,000 |
| 2017-06-26 | $33.79 | $33.79 | $33.05 | $33.47 | $21.52 | 1,107,570 |
| 2017-06-23 | $33.31 | $33.84 | $32.50 | $33.47 | $21.52 | 1,882,400 |
| 2017-06-22 | $34.82 | $34.86 | $33.03 | $33.31 | $21.42 | 1,990,490 |
| 2017-06-21 | $34.91 | $34.94 | $34.15 | $34.80 | $22.38 | 2,066,710 |
| 2017-06-20 | $35.21 | $35.38 | $34.69 | $34.91 | $22.45 | 1,883,830 |
| 2017-06-19 | $34.65 | $34.98 | $34.41 | $34.86 | $22.42 | 1,346,700 |
| 2017-06-16 | $35.26 | $35.52 | $34.57 | $34.65 | $22.28 | 1,880,550 |
| 2017-06-15 | $34.10 | $35.27 | $34.10 | $35.00 | $22.51 | 2,416,250 |
| 2017-06-14 | $34.85 | $35.07 | $34.21 | $34.31 | $22.06 | 1,829,490 |
| 2017-06-13 | $34.25 | $35.23 | $34.10 | $34.82 | $22.39 | 2,166,570 |
| 2017-06-12 | $35.49 | $35.78 | $34.14 | $34.23 | $22.01 | 2,954,290 |
| 2017-06-09 | $36.57 | $36.59 | $35.66 | $35.84 | $23.05 | 3,577,060 |
| 2017-06-08 | $35.97 | $37.25 | $32.44 | $36.79 | $23.66 | 6,454,620 |
| 2017-06-07 | $33.85 | $37.51 | $33.85 | $36.04 | $23.18 | 5,539,110 |
| 2017-06-06 | $34.04 | $34.55 | $33.80 | $34.10 | $21.93 | 2,030,380 |
| 2017-06-05 | $33.92 | $34.73 | $33.61 | $33.65 | $21.64 | 1,841,750 |
| 2017-06-02 | $32.80 | $33.88 | $32.80 | $33.73 | $21.69 | 2,437,600 |
| 2017-06-01 | $33.71 | $34.71 | $32.70 | $32.79 | $20.98 | 2,703,600 |
| 2017-05-31 | $36.60 | $36.94 | $34.90 | $35.00 | $22.39 | 3,412,920 |
| 2017-05-30 | $35.67 | $35.67 | $35.67 | $35.67 | $22.82 | 0 |
| 2017-05-29 | $35.67 | $35.67 | $35.67 | $35.67 | $22.82 | 0 |
| 2017-05-26 | $35.54 | $36.36 | $35.01 | $35.67 | $22.82 | 4,265,460 |
| 2017-05-25 | $34.55 | $35.71 | $34.12 | $35.32 | $22.60 | 3,330,030 |
| 2017-05-24 | $33.01 | $35.11 | $33.01 | $34.74 | $22.23 | 3,253,710 |
| 2017-05-23 | $34.10 | $36.00 | $32.50 | $33.99 | $21.75 | 4,191,670 |
| 2017-05-22 | $36.37 | $37.37 | $34.70 | $34.93 | $22.35 | 3,978,770 |
| 2017-05-19 | $37.50 | $38.53 | $37.50 | $37.57 | $24.04 | 3,640,160 |
| 2017-05-18 | $38.22 | $39.50 | $37.44 | $38.17 | $24.42 | 6,544,570 |
| 2017-05-17 | $40.88 | $40.88 | $38.40 | $38.91 | $24.90 | 10,371,440 |
| 2017-05-16 | $34.73 | $37.39 | $34.33 | $37.39 | $23.92 | 3,711,350 |
| 2017-05-15 | $32.70 | $35.27 | $32.40 | $33.99 | $21.75 | 2,753,500 |
| 2017-05-12 | $32.55 | $32.98 | $32.06 | $32.77 | $20.97 | 1,725,530 |
| 2017-05-11 | $33.20 | $33.20 | $30.85 | $32.73 | $20.94 | 2,311,980 |
| 2017-05-10 | $33.52 | $33.99 | $32.50 | $33.01 | $21.12 | 1,996,250 |
| 2017-05-09 | $32.71 | $33.86 | $32.50 | $33.51 | $21.44 | 1,686,670 |
| 2017-05-08 | $35.34 | $35.66 | $32.98 | $33.04 | $21.14 | 2,816,640 |
| 2017-05-05 | $36.63 | $36.65 | $35.06 | $35.21 | $22.53 | 3,407,370 |
| 2017-05-04 | $36.10 | $37.99 | $35.68 | $36.84 | $23.57 | 4,281,320 |
| 2017-05-03 | $38.15 | $38.15 | $35.05 | $36.44 | $23.32 | 4,294,920 |
| 2017-05-02 | $37.57 | $38.66 | $37.41 | $38.37 | $24.55 | 4,401,090 |
| 2017-05-01 | $37.54 | $37.54 | $37.54 | $37.54 | $24.02 | 0 |
| 2017-04-28 | $36.73 | $38.25 | $36.73 | $37.54 | $24.02 | 3,781,950 |
| 2017-04-27 | $37.00 | $38.50 | $36.25 | $37.90 | $24.25 | 5,301,660 |
| 2017-04-26 | $36.27 | $37.53 | $36.12 | $37.50 | $23.99 | 4,590,460 |
| 2017-04-25 | $35.55 | $37.23 | $35.55 | $36.29 | $23.22 | 3,505,130 |
| 2017-04-24 | $37.99 | $38.21 | $35.28 | $35.47 | $22.70 | 3,612,070 |
| 2017-04-21 | $37.87 | $39.40 | $37.65 | $38.20 | $24.44 | 4,040,800 |
| 2017-04-20 | $39.54 | $39.54 | $37.06 | $37.87 | $24.23 | 4,346,100 |
| 2017-04-19 | $36.70 | $40.50 | $36.70 | $39.64 | $25.36 | 5,558,080 |
| 2017-04-18 | $37.67 | $38.93 | $37.30 | $37.55 | $24.03 | 4,063,570 |
| 2017-04-17 | $40.42 | $41.49 | $37.67 | $37.67 | $24.10 | 5,332,020 |
| 2017-04-14 | $42.85 | $43.23 | $41.61 | $41.85 | $26.78 | 4,905,950 |
| 2017-04-13 | $40.50 | $43.73 | $40.30 | $42.13 | $26.96 | 6,960,660 |
| 2017-04-12 | $45.00 | $45.56 | $42.61 | $42.61 | $27.26 | 8,847,690 |
| 2017-04-11 | $44.98 | $48.50 | $44.30 | $47.34 | $30.29 | 15,092,160 |
| 2017-04-10 | $42.25 | $47.31 | $42.13 | $45.44 | $29.07 | 15,513,430 |
| 2017-04-07 | $42.99 | $46.05 | $41.63 | $44.01 | $28.16 | 16,844,970 |
| 2017-04-06 | $41.80 | $41.86 | $40.60 | $41.86 | $26.78 | 6,351,230 |
| 2017-04-05 | $38.05 | $38.05 | $37.08 | $38.05 | $24.35 | 4,030,900 |
| 2017-04-04 | $34.59 | $34.59 | $34.59 | $34.59 | $22.13 | 0 |
| 2017-04-03 | $34.59 | $34.59 | $34.59 | $34.59 | $22.13 | 0 |
| 2017-03-31 | $34.85 | $35.17 | $33.90 | $34.59 | $22.13 | 1,675,900 |
| 2017-03-30 | $35.75 | $35.80 | $34.65 | $34.90 | $22.33 | 2,009,030 |
| 2017-03-29 | $38.09 | $38.29 | $35.66 | $35.87 | $22.95 | 3,405,100 |
| 2017-03-28 | $39.22 | $39.34 | $38.02 | $38.09 | $24.37 | 1,994,100 |
| 2017-03-27 | $39.39 | $39.76 | $39.00 | $39.22 | $25.09 | 1,813,940 |
| 2017-03-24 | $39.58 | $40.11 | $39.18 | $39.37 | $25.19 | 2,422,550 |
| 2017-03-23 | $40.05 | $40.42 | $39.15 | $39.87 | $25.51 | 3,209,280 |
| 2017-03-22 | $40.13 | $40.40 | $39.10 | $40.14 | $25.68 | 3,111,400 |
| 2017-03-21 | $40.43 | $42.44 | $40.13 | $40.72 | $26.05 | 4,356,930 |
| 2017-03-20 | $40.01 | $40.80 | $39.70 | $40.44 | $25.88 | 2,199,550 |
| 2017-03-17 | $40.90 | $42.00 | $40.09 | $40.24 | $25.75 | 5,673,520 |
| 2017-03-16 | $39.60 | $41.52 | $39.44 | $40.97 | $26.21 | 6,021,600 |
| 2017-03-15 | $39.70 | $40.14 | $38.90 | $39.88 | $25.52 | 3,065,740 |
| 2017-03-14 | $38.19 | $40.44 | $38.19 | $39.99 | $25.59 | 5,713,340 |
| 2017-03-13 | $38.08 | $38.32 | $37.13 | $38.24 | $24.47 | 1,910,370 |
| 2017-03-10 | $38.72 | $39.08 | $38.27 | $38.40 | $24.57 | 1,496,410 |
| 2017-03-09 | $39.50 | $39.50 | $38.50 | $38.65 | $24.73 | 1,908,480 |
| 2017-03-08 | $38.99 | $39.79 | $38.99 | $39.62 | $25.35 | 3,095,020 |
| 2017-03-07 | $38.60 | $38.95 | $38.30 | $38.90 | $24.89 | 2,027,890 |
| 2017-03-06 | $38.13 | $38.88 | $38.13 | $38.71 | $24.77 | 1,752,580 |
| 2017-03-03 | $37.80 | $38.28 | $37.70 | $38.02 | $24.33 | 1,962,250 |
| 2017-03-02 | $39.23 | $39.28 | $38.10 | $38.34 | $24.53 | 3,419,410 |
| 2017-03-01 | $40.30 | $41.96 | $39.21 | $39.34 | $25.17 | 7,103,620 |
| 2017-02-28 | $38.01 | $41.50 | $37.90 | $41.09 | $26.29 | 7,974,260 |
| 2017-02-27 | $38.60 | $40.98 | $38.06 | $38.44 | $24.60 | 4,495,260 |
| 2017-02-24 | $37.40 | $38.97 | $37.26 | $38.87 | $24.87 | 3,824,040 |
| 2017-02-23 | $37.54 | $37.87 | $36.99 | $37.58 | $24.05 | 1,710,800 |
| 2017-02-22 | $37.80 | $37.86 | $37.31 | $37.54 | $24.02 | 1,361,220 |
| 2017-02-21 | $37.49 | $38.46 | $37.49 | $37.88 | $24.24 | 2,175,050 |
| 2017-02-20 | $36.60 | $37.50 | $36.02 | $37.46 | $23.97 | 2,098,740 |
| 2017-02-17 | $38.44 | $38.54 | $36.30 | $36.85 | $23.58 | 2,680,780 |
| 2017-02-16 | $38.00 | $38.56 | $37.69 | $38.38 | $24.56 | 2,297,160 |
| 2017-02-15 | $38.60 | $38.99 | $37.90 | $38.51 | $24.64 | 3,897,820 |
| 2017-02-14 | $39.40 | $39.40 | $38.51 | $38.85 | $24.86 | 4,411,490 |
| 2017-02-13 | $37.68 | $39.40 | $37.68 | $39.40 | $25.21 | 5,540,570 |
| 2017-02-10 | $36.10 | $36.29 | $35.30 | $35.82 | $22.92 | 1,579,830 |
| 2017-02-09 | $35.33 | $36.65 | $35.33 | $36.05 | $23.07 | 2,200,770 |
| 2017-02-08 | $34.97 | $35.66 | $34.40 | $35.57 | $22.76 | 1,754,270 |
| 2017-02-07 | $35.18 | $35.18 | $34.50 | $34.81 | $22.27 | 1,215,660 |
| 2017-02-06 | $34.30 | $35.30 | $34.11 | $35.18 | $22.51 | 1,433,740 |
| 2017-02-03 | $34.26 | $34.45 | $33.82 | $34.00 | $21.75 | 540,930 |
| 2017-02-02 | $34.26 | $34.26 | $34.26 | $34.26 | $21.92 | 0 |
| 2017-02-01 | $34.26 | $34.26 | $34.26 | $34.26 | $21.92 | 0 |
| 2017-01-31 | $34.26 | $34.26 | $34.26 | $34.26 | $21.92 | 0 |
| 2017-01-30 | $34.26 | $34.26 | $34.26 | $34.26 | $21.92 | 0 |
| 2017-01-27 | $34.26 | $34.26 | $34.26 | $34.26 | $21.92 | 0 |
| 2017-01-26 | $34.06 | $34.49 | $34.03 | $34.26 | $21.92 | 805,150 |
| 2017-01-25 | $33.57 | $34.25 | $33.43 | $34.06 | $21.79 | 831,160 |
| 2017-01-24 | $34.54 | $34.60 | $33.60 | $33.66 | $21.54 | 1,040,610 |
| 2017-01-23 | $34.54 | $34.98 | $34.31 | $34.52 | $22.09 | 1,155,390 |
| 2017-01-20 | $33.54 | $34.57 | $33.54 | $34.40 | $22.01 | 1,533,030 |
| 2017-01-19 | $33.03 | $34.26 | $32.70 | $33.68 | $21.55 | 1,646,210 |
| 2017-01-18 | $33.80 | $33.99 | $33.20 | $33.23 | $21.26 | 1,077,820 |
| 2017-01-17 | $32.55 | $34.40 | $32.20 | $34.09 | $21.81 | 2,164,830 |
| 2017-01-16 | $35.63 | $35.63 | $32.09 | $32.98 | $21.10 | 2,504,490 |
| 2017-01-13 | $37.80 | $38.18 | $35.39 | $35.65 | $22.81 | 2,354,230 |
| 2017-01-12 | $38.92 | $39.10 | $37.80 | $37.81 | $24.19 | 1,293,020 |
| 2017-01-11 | $40.69 | $40.70 | $38.70 | $38.76 | $24.80 | 2,288,440 |
| 2017-01-10 | $40.83 | $41.22 | $40.60 | $40.69 | $26.04 | 1,067,650 |
| 2017-01-09 | $40.68 | $41.33 | $40.58 | $40.76 | $26.08 | 1,502,320 |
| 2017-01-06 | $44.00 | $44.10 | $41.50 | $41.51 | $26.56 | 3,437,550 |
| 2017-01-05 | $44.40 | $45.10 | $44.10 | $44.15 | $28.25 | 1,811,090 |
| 2017-01-04 | $44.00 | $44.55 | $43.98 | $44.48 | $28.46 | 1,304,140 |
| 2017-01-03 | $44.10 | $44.49 | $43.85 | $44.29 | $28.34 | 1,019,630 |
| 2017-01-02 | $43.80 | $43.80 | $43.80 | $43.80 | $28.02 | 0 |
| 2016-12-30 | $43.75 | $44.32 | $43.55 | $43.80 | $28.02 | 878,510 |
| 2016-12-29 | $43.71 | $44.35 | $43.50 | $43.71 | $27.97 | 1,060,410 |
| 2016-12-28 | $44.91 | $45.26 | $43.61 | $43.74 | $27.99 | 1,261,920 |
| 2016-12-27 | $44.83 | $45.68 | $44.66 | $44.89 | $28.72 | 1,296,250 |
| 2016-12-26 | $44.10 | $45.20 | $43.00 | $45.04 | $28.82 | 1,976,160 |
| 2016-12-23 | $45.89 | $45.89 | $44.21 | $44.32 | $28.36 | 1,959,090 |
| 2016-12-22 | $45.98 | $46.26 | $45.20 | $46.09 | $29.49 | 2,403,950 |
| 2016-12-21 | $44.60 | $45.84 | $44.60 | $45.78 | $29.29 | 2,210,320 |
| 2016-12-20 | $44.50 | $45.88 | $44.20 | $44.74 | $28.63 | 2,484,450 |
| 2016-12-19 | $43.83 | $44.97 | $43.43 | $44.93 | $28.75 | 2,052,420 |
| 2016-12-16 | $42.83 | $43.75 | $42.78 | $43.72 | $27.97 | 1,945,390 |
| 2016-12-15 | $42.41 | $43.58 | $42.36 | $43.10 | $27.58 | 1,729,690 |
| 2016-12-14 | $43.78 | $44.13 | $42.50 | $42.56 | $27.23 | 1,876,860 |
| 2016-12-13 | $42.19 | $44.44 | $42.18 | $43.78 | $28.01 | 2,272,510 |
| 2016-12-12 | $49.01 | $49.14 | $43.88 | $43.88 | $28.08 | 3,384,990 |
| 2016-12-09 | $47.92 | $49.30 | $47.92 | $48.76 | $31.20 | 1,893,460 |
| 2016-12-08 | $49.00 | $49.30 | $48.10 | $48.19 | $30.83 | 2,330,490 |
| 2016-12-07 | $48.56 | $49.79 | $48.28 | $49.45 | $31.64 | 3,536,340 |
| 2016-12-06 | $46.92 | $48.98 | $46.92 | $48.69 | $31.15 | 3,420,280 |
| 2016-12-05 | $46.30 | $47.48 | $45.90 | $46.65 | $29.85 | 1,461,800 |
| 2016-12-02 | $48.80 | $48.99 | $47.42 | $47.45 | $30.36 | 2,157,950 |
| 2016-12-01 | $48.35 | $48.98 | $47.94 | $48.77 | $31.20 | 2,258,310 |
| 2016-11-30 | $47.80 | $48.47 | $47.61 | $48.05 | $30.74 | 1,653,120 |
| 2016-11-29 | $49.35 | $49.88 | $47.47 | $47.82 | $30.60 | 2,694,440 |
| 2016-11-28 | $51.10 | $51.16 | $49.28 | $49.47 | $31.65 | 2,382,910 |
| 2016-11-25 | $50.76 | $51.20 | $49.10 | $50.91 | $32.57 | 3,030,820 |
| 2016-11-24 | $52.70 | $53.20 | $50.65 | $50.78 | $32.49 | 3,811,590 |
| 2016-11-23 | $54.80 | $54.88 | $52.50 | $52.74 | $33.75 | 5,004,590 |
| 2016-11-22 | $53.80 | $55.35 | $53.40 | $55.05 | $35.22 | 6,524,440 |
| 2016-11-21 | $52.90 | $53.97 | $51.19 | $53.90 | $34.49 | 5,515,130 |
| 2016-11-18 | $53.40 | $54.27 | $52.73 | $53.00 | $33.91 | 3,906,220 |
| 2016-11-17 | $52.50 | $53.38 | $52.21 | $52.98 | $33.90 | 2,852,000 |
| 2016-11-16 | $53.75 | $54.19 | $52.88 | $53.00 | $33.91 | 3,178,440 |
| 2016-11-15 | $53.97 | $54.71 | $52.70 | $53.63 | $34.31 | 4,505,400 |
| 2016-11-14 | $56.15 | $56.18 | $53.70 | $53.96 | $34.53 | 7,067,860 |
| 2016-11-11 | $59.60 | $59.90 | $56.80 | $57.13 | $36.55 | 9,718,700 |
| 2016-11-10 | $57.82 | $61.45 | $57.02 | $60.42 | $38.66 | 13,456,520 |
| 2016-11-09 | $58.76 | $58.81 | $56.05 | $57.84 | $37.01 | 9,550,930 |
| 2016-11-08 | $57.80 | $60.25 | $56.01 | $59.60 | $38.13 | 11,400,950 |
| 2016-11-07 | $61.40 | $61.40 | $56.50 | $57.41 | $36.73 | 12,822,420 |
| 2016-11-04 | $60.50 | $64.38 | $58.65 | $61.22 | $39.17 | 18,931,490 |
| 2016-11-03 | $52.80 | $58.63 | $52.52 | $58.63 | $37.51 | 16,211,070 |
| 2016-11-02 | $50.80 | $54.68 | $50.21 | $53.30 | $34.10 | 11,373,350 |
| 2016-11-01 | $49.73 | $51.32 | $49.73 | $51.24 | $32.79 | 5,430,240 |
| 2016-10-31 | $49.50 | $50.45 | $49.00 | $49.46 | $31.65 | 0 |
| 2016-10-28 | $52.40 | $52.40 | $50.50 | $50.76 | $32.48 | 7,727,040 |
| 2016-10-27 | $49.90 | $52.98 | $49.79 | $52.60 | $33.66 | 9,122,430 |
| 2016-10-26 | $49.80 | $51.37 | $49.70 | $49.99 | $31.99 | 4,917,240 |
| 2016-10-25 | $50.60 | $51.28 | $49.60 | $50.27 | $32.16 | 6,304,030 |
| 2016-10-24 | $51.37 | $52.47 | $50.26 | $51.31 | $32.83 | 9,170,030 |
| 2016-10-21 | $48.56 | $51.80 | $48.40 | $51.30 | $32.82 | 11,286,780 |
| 2016-10-20 | $49.55 | $49.69 | $48.60 | $48.90 | $31.29 | 7,132,720 |
| 2016-10-19 | $49.45 | $52.00 | $48.31 | $50.34 | $32.21 | 12,893,190 |
| 2016-10-18 | $47.90 | $51.00 | $47.29 | $49.91 | $31.93 | 15,616,000 |
| 2016-10-17 | $43.20 | $47.28 | $43.10 | $47.28 | $30.25 | 10,512,860 |
| 2016-10-14 | $43.05 | $43.20 | $42.65 | $42.98 | $27.50 | 1,788,920 |
| 2016-10-13 | $44.09 | $44.45 | $43.37 | $43.40 | $27.77 | 2,234,150 |
| 2016-10-12 | $43.94 | $44.86 | $43.75 | $44.08 | $28.20 | 2,670,820 |
| 2016-10-11 | $43.83 | $44.43 | $43.12 | $44.36 | $28.38 | 3,286,620 |
| 2016-10-10 | $42.50 | $44.01 | $42.35 | $43.87 | $28.07 | 2,637,720 |
| 2016-10-07 | $42.23 | $42.23 | $42.23 | $42.23 | $27.02 | 0 |
| 2016-10-06 | $42.23 | $42.23 | $42.23 | $42.23 | $27.02 | 0 |
| 2016-10-05 | $42.23 | $42.23 | $42.23 | $42.23 | $27.02 | 0 |
| 2016-10-04 | $42.23 | $42.23 | $42.23 | $42.23 | $27.02 | 0 |
| 2016-10-03 | $42.23 | $42.23 | $42.23 | $42.23 | $27.02 | 0 |
| 2016-09-30 | $42.35 | $42.60 | $42.00 | $42.23 | $27.02 | 1,704,480 |
| 2016-09-29 | $42.22 | $42.88 | $42.05 | $42.40 | $27.13 | 1,698,060 |
| 2016-09-28 | $42.75 | $43.15 | $42.11 | $42.33 | $27.08 | 1,810,750 |
| 2016-09-27 | $41.61 | $43.30 | $41.61 | $42.99 | $27.51 | 2,996,520 |
| 2016-09-26 | $45.06 | $45.29 | $41.72 | $41.97 | $26.85 | 4,733,800 |
| 2016-09-23 | $47.58 | $47.99 | $45.48 | $45.51 | $29.12 | 4,413,120 |
| 2016-09-22 | $48.31 | $48.79 | $47.53 | $47.65 | $30.49 | 4,438,190 |
| 2016-09-21 | $47.25 | $49.46 | $46.80 | $48.57 | $31.08 | 6,195,730 |
| 2016-09-20 | $47.04 | $48.00 | $46.78 | $47.22 | $30.21 | 3,394,870 |
| 2016-09-19 | $46.60 | $47.19 | $46.60 | $46.99 | $30.07 | 2,235,600 |
| 2016-09-16 | $46.48 | $46.48 | $46.48 | $46.48 | $29.74 | 0 |
| 2016-09-15 | $46.48 | $46.48 | $46.48 | $46.48 | $29.74 | 0 |
| 2016-09-14 | $46.91 | $47.48 | $46.38 | $46.48 | $29.74 | 3,079,680 |
| 2016-09-13 | $47.38 | $47.72 | $46.40 | $47.39 | $30.32 | 3,721,910 |
| 2016-09-12 | $46.51 | $47.44 | $46.07 | $46.65 | $29.85 | 3,786,470 |
| 2016-09-09 | $50.01 | $50.16 | $47.80 | $47.83 | $30.60 | 5,538,040 |
| 2016-09-08 | $50.04 | $51.00 | $49.59 | $49.92 | $31.94 | 3,553,630 |
| 2016-09-07 | $51.55 | $51.70 | $50.10 | $50.14 | $32.08 | 4,275,920 |
| 2016-09-06 | $51.60 | $51.98 | $50.00 | $51.74 | $33.11 | 5,219,190 |
| 2016-09-05 | $52.98 | $53.43 | $51.52 | $51.56 | $32.99 | 5,491,230 |
| 2016-09-02 | $53.00 | $53.90 | $52.74 | $52.94 | $33.87 | 5,309,320 |
| 2016-09-01 | $54.11 | $55.80 | $53.20 | $53.84 | $34.45 | 7,160,280 |
| 2016-08-31 | $53.40 | $55.43 | $52.51 | $54.61 | $34.94 | 7,738,350 |
| 2016-08-30 | $54.74 | $55.74 | $53.36 | $53.82 | $34.44 | 7,377,660 |
| 2016-08-29 | $56.99 | $56.99 | $54.12 | $54.70 | $35.00 | 10,262,700 |
| 2016-08-26 | $61.00 | $62.50 | $57.66 | $58.33 | $37.32 | 14,004,410 |
| 2016-08-25 | $63.39 | $63.39 | $60.00 | $63.39 | $40.56 | 21,997,490 |
| 2016-08-24 | $57.63 | $57.63 | $57.63 | $57.63 | $36.87 | 122,620 |
| 2016-08-23 | $52.39 | $52.39 | $52.39 | $52.39 | $33.52 | 128,090 |
| 2016-08-22 | $47.63 | $47.63 | $47.63 | $47.63 | $30.48 | 171,250 |
| 2016-08-19 | $43.30 | $43.30 | $43.30 | $43.30 | $27.70 | 81,000 |
| 2016-08-18 | $39.36 | $39.36 | $39.36 | $39.36 | $25.18 | 26,060 |
| 2016-08-17 | $35.78 | $35.78 | $35.78 | $35.78 | $22.89 | 17,300 |
| 2016-08-16 | $32.53 | $32.53 | $32.53 | $32.53 | $20.81 | 23,510 |
| 2016-08-15 | $29.57 | $29.57 | $29.57 | $29.57 | $18.92 | 9,990 |
| 2016-08-12 | $26.88 | $26.88 | $26.88 | $26.88 | $17.20 | 13,300 |
| 2016-08-11 | $24.44 | $24.44 | $24.44 | $24.44 | $15.64 | 6,300 |
| 2016-08-10 | $18.52 | $22.22 | $18.52 | $22.22 | $14.22 | 15,100 |