Inly Media Company Ltd (603598) Exchange: SHG
Data as of Oct. 8, 2025
$16.51 ($-0.06) -0.36%
Inly Media Company Ltd - Daily Information
Click for more stock information on Inly Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $16.63 |
| Previous Close | $16.51 |
| High | $16.68 |
| Low | $16.50 |
| Adjusted Open | $16.63 |
| Previous Adjusted Close | $16.51 |
| Adjusted High | $16.68 |
| Adjusted Low | $16.50 |
Invest in Inly Media Company Ltd (603598)
Historical Stock Data for Inly Media Company Ltd (603598)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $16.63 | $16.68 | $16.50 | $16.51 | $16.51 | 3,584,100 |
| 2025-09-29 | $16.71 | $16.90 | $16.45 | $16.57 | $16.57 | 6,221,600 |
| 2025-09-26 | $16.58 | $17.27 | $16.41 | $17.04 | $17.04 | 7,835,700 |
| 2025-09-25 | $16.43 | $17.04 | $16.40 | $16.70 | $16.70 | 5,833,600 |
| 2025-09-24 | $16.30 | $16.69 | $16.20 | $16.59 | $16.59 | 3,879,900 |
| 2025-09-23 | $16.75 | $16.79 | $16.08 | $16.30 | $16.30 | 6,572,200 |
| 2025-09-22 | $17.07 | $17.08 | $16.70 | $16.81 | $16.81 | 5,474,400 |
| 2025-09-19 | $17.14 | $17.27 | $16.95 | $17.07 | $17.07 | 4,722,700 |
| 2025-09-18 | $17.37 | $17.51 | $16.91 | $16.99 | $16.99 | 9,256,400 |
| 2025-09-17 | $17.56 | $17.77 | $17.31 | $17.45 | $17.45 | 11,791,900 |
| 2025-09-16 | $17.68 | $18.49 | $17.55 | $17.75 | $17.75 | 18,302,220 |
| 2025-09-15 | $17.04 | $17.15 | $16.88 | $17.02 | $17.02 | 5,071,060 |
| 2025-09-12 | $17.10 | $17.28 | $17.08 | $17.12 | $17.12 | 5,822,690 |
| 2025-09-11 | $17.13 | $17.19 | $16.80 | $17.17 | $17.17 | 6,435,310 |
| 2025-09-10 | $16.92 | $17.29 | $16.92 | $17.20 | $17.20 | 5,275,180 |
| 2025-09-09 | $17.30 | $17.30 | $16.88 | $16.97 | $16.97 | 4,500,900 |
| 2025-09-08 | $16.81 | $17.24 | $16.80 | $17.23 | $17.23 | 6,046,460 |
| 2025-09-05 | $16.91 | $17.37 | $16.52 | $17.20 | $17.20 | 7,277,400 |
| 2025-09-04 | $16.71 | $17.03 | $16.62 | $16.86 | $16.86 | 5,969,100 |
| 2025-09-03 | $17.28 | $17.41 | $16.68 | $16.75 | $16.75 | 6,925,000 |
| 2025-09-02 | $17.60 | $17.70 | $17.11 | $17.23 | $17.23 | 9,695,000 |
| 2025-09-01 | $17.38 | $17.81 | $17.38 | $17.77 | $17.77 | 9,096,300 |
| 2025-08-29 | $17.74 | $17.78 | $17.35 | $17.40 | $17.40 | 9,556,700 |
| 2025-08-28 | $18.01 | $18.19 | $17.17 | $17.78 | $17.78 | 17,183,200 |
| 2025-08-27 | $18.77 | $18.84 | $18.00 | $18.01 | $18.01 | 16,551,380 |
| 2025-08-26 | $18.50 | $18.77 | $18.29 | $18.58 | $18.58 | 15,919,900 |
| 2025-08-25 | $18.25 | $18.54 | $18.15 | $18.50 | $18.50 | 17,078,150 |
| 2025-08-22 | $17.96 | $18.24 | $17.92 | $18.24 | $18.24 | 12,576,850 |
| 2025-08-21 | $18.10 | $18.18 | $17.89 | $17.95 | $17.95 | 11,527,580 |
| 2025-08-20 | $18.19 | $18.59 | $17.96 | $18.14 | $18.14 | 13,526,320 |
| 2025-08-19 | $18.25 | $18.49 | $18.08 | $18.29 | $18.29 | 13,321,620 |
| 2025-08-18 | $17.95 | $18.88 | $17.90 | $18.49 | $18.49 | 18,251,700 |
| 2025-08-15 | $17.80 | $18.12 | $17.72 | $17.98 | $17.98 | 7,257,600 |
| 2025-08-14 | $18.43 | $18.43 | $17.80 | $17.85 | $17.85 | 12,782,800 |
| 2025-08-13 | $17.92 | $18.30 | $17.85 | $18.22 | $18.22 | 13,352,700 |
| 2025-08-12 | $18.04 | $18.07 | $17.87 | $17.90 | $17.90 | 6,557,500 |
| 2025-08-11 | $17.75 | $18.04 | $17.72 | $18.04 | $18.04 | 7,323,800 |
| 2025-08-08 | $18.20 | $18.20 | $17.80 | $17.81 | $17.81 | 9,487,300 |
| 2025-08-07 | $18.20 | $18.34 | $18.01 | $18.08 | $18.08 | 10,646,100 |
| 2025-08-06 | $18.32 | $18.39 | $18.11 | $18.25 | $18.25 | 11,653,200 |
| 2025-08-05 | $18.35 | $18.60 | $18.08 | $18.45 | $18.45 | 17,201,700 |
| 2025-08-04 | $18.55 | $18.58 | $17.90 | $18.41 | $18.41 | 16,982,700 |
| 2025-08-01 | $18.55 | $18.90 | $18.10 | $18.70 | $18.70 | 27,913,500 |
| 2025-07-31 | $18.55 | $19.49 | $18.40 | $18.91 | $18.91 | 40,041,400 |
| 2025-07-30 | $18.09 | $18.72 | $18.01 | $18.54 | $18.54 | 25,418,580 |
| 2025-07-29 | $17.95 | $18.07 | $17.69 | $18.07 | $18.07 | 8,468,400 |
| 2025-07-28 | $18.11 | $18.19 | $17.98 | $18.06 | $18.06 | 8,604,300 |
| 2025-07-25 | $17.81 | $18.30 | $17.77 | $18.15 | $18.15 | 17,255,000 |
| 2025-07-24 | $17.57 | $17.83 | $17.55 | $17.80 | $17.80 | 5,236,900 |
| 2025-07-23 | $17.80 | $17.88 | $17.54 | $17.57 | $17.57 | 6,609,300 |
| 2025-07-22 | $17.96 | $17.96 | $17.66 | $17.87 | $17.87 | 8,439,300 |
| 2025-07-21 | $18.01 | $18.14 | $17.90 | $18.01 | $18.01 | 9,013,800 |
| 2025-07-18 | $18.30 | $18.45 | $18.00 | $18.15 | $18.15 | 12,842,500 |
| 2025-07-17 | $18.10 | $18.29 | $17.85 | $18.13 | $18.13 | 11,585,200 |
| 2025-07-16 | $17.77 | $18.40 | $17.72 | $18.21 | $18.21 | 20,538,620 |
| 2025-07-15 | $17.60 | $17.79 | $17.37 | $17.77 | $17.77 | 8,559,670 |
| 2025-07-14 | $18.05 | $18.05 | $17.55 | $17.66 | $17.66 | 8,474,500 |
| 2025-07-11 | $18.19 | $18.24 | $17.73 | $17.96 | $17.96 | 11,771,700 |
| 2025-07-10 | $17.82 | $18.16 | $17.71 | $18.01 | $18.01 | 16,090,800 |
| 2025-07-09 | $17.41 | $18.40 | $17.31 | $18.06 | $18.06 | 23,853,600 |
| 2025-07-08 | $17.15 | $17.41 | $17.10 | $17.41 | $17.41 | 6,684,880 |
| 2025-07-07 | $17.12 | $17.35 | $17.06 | $17.22 | $17.22 | 4,342,300 |
| 2025-07-04 | $17.30 | $17.40 | $17.01 | $17.13 | $17.13 | 7,214,400 |
| 2025-07-03 | $17.30 | $17.45 | $17.23 | $17.38 | $17.38 | 5,991,550 |
| 2025-07-02 | $17.58 | $17.62 | $17.11 | $17.31 | $17.31 | 7,303,650 |
| 2025-06-30 | $18.00 | $18.20 | $17.82 | $17.98 | $17.98 | 11,188,000 |
| 2025-06-27 | $17.88 | $18.14 | $17.75 | $18.00 | $18.00 | 12,112,100 |
| 2025-06-26 | $17.68 | $18.39 | $17.51 | $18.12 | $18.12 | 20,043,190 |
| 2025-06-25 | $17.60 | $17.78 | $17.31 | $17.71 | $17.71 | 12,567,200 |
| 2025-06-24 | $17.07 | $17.57 | $17.07 | $17.51 | $17.51 | 10,420,200 |
| 2025-06-23 | $16.85 | $17.20 | $16.65 | $17.20 | $17.20 | 9,690,550 |
| 2025-06-20 | $17.94 | $17.95 | $17.11 | $17.15 | $17.15 | 12,622,100 |
| 2025-06-19 | $17.43 | $17.97 | $17.28 | $17.94 | $17.94 | 17,886,600 |
| 2025-06-18 | $17.73 | $17.80 | $17.20 | $17.43 | $17.43 | 11,946,200 |
| 2025-06-17 | $18.30 | $18.42 | $17.64 | $17.87 | $17.87 | 14,440,500 |
| 2025-06-13 | $18.61 | $18.61 | $17.53 | $17.70 | $17.70 | 23,104,800 |
| 2025-06-12 | $18.51 | $19.00 | $18.10 | $18.79 | $18.79 | 32,282,400 |
| 2025-06-11 | $18.01 | $19.17 | $17.94 | $18.90 | $18.90 | 49,226,400 |
| 2025-06-10 | $18.00 | $18.58 | $17.41 | $18.22 | $18.22 | 41,580,400 |
| 2025-06-09 | $16.50 | $18.21 | $16.47 | $18.21 | $18.21 | 31,472,900 |
| 2025-06-06 | $16.42 | $16.88 | $16.13 | $16.55 | $16.55 | 11,134,000 |
| 2025-06-05 | $16.13 | $16.41 | $16.03 | $16.38 | $16.38 | 7,828,000 |
| 2025-06-04 | $16.05 | $16.19 | $15.84 | $16.14 | $16.14 | 4,508,100 |
| 2025-06-03 | $15.94 | $16.35 | $15.82 | $15.97 | $15.97 | 5,643,400 |
| 2025-05-30 | $16.33 | $16.44 | $15.89 | $15.96 | $15.96 | 6,569,200 |
| 2025-05-29 | $15.89 | $16.39 | $15.83 | $16.38 | $16.38 | 7,725,600 |
| 2025-05-28 | $16.03 | $16.19 | $15.81 | $15.90 | $15.90 | 4,929,040 |
| 2025-05-27 | $16.36 | $16.36 | $15.98 | $16.12 | $16.12 | 5,366,100 |
| 2025-05-26 | $15.79 | $16.34 | $15.79 | $16.32 | $16.32 | 8,658,700 |
| 2025-05-23 | $16.20 | $16.28 | $15.78 | $15.81 | $15.81 | 6,756,700 |
| 2025-05-22 | $16.26 | $16.56 | $15.99 | $16.28 | $16.28 | 6,887,000 |
| 2025-05-21 | $16.87 | $16.88 | $16.33 | $16.38 | $16.38 | 7,896,400 |
| 2025-05-20 | $16.45 | $16.85 | $16.28 | $16.79 | $16.79 | 9,265,500 |
| 2025-05-19 | $16.45 | $16.66 | $16.16 | $16.48 | $16.48 | 4,869,600 |
| 2025-05-16 | $16.16 | $16.60 | $16.04 | $16.45 | $16.45 | 6,340,000 |
| 2025-05-15 | $16.67 | $16.74 | $16.27 | $16.30 | $16.30 | 5,773,300 |
| 2025-05-14 | $16.58 | $16.83 | $16.45 | $16.63 | $16.63 | 7,180,900 |
| 2025-05-13 | $16.90 | $17.40 | $16.66 | $16.66 | $16.66 | 11,823,900 |
| 2025-05-12 | $16.61 | $16.79 | $16.50 | $16.77 | $16.77 | 7,108,100 |
| 2025-05-09 | $16.88 | $16.89 | $16.37 | $16.39 | $16.39 | 7,662,500 |
| 2025-05-08 | $16.45 | $17.14 | $16.38 | $16.96 | $16.96 | 12,133,900 |
| 2025-05-07 | $16.92 | $16.99 | $16.28 | $16.51 | $16.51 | 9,176,900 |
| 2025-05-06 | $16.60 | $16.74 | $16.21 | $16.73 | $16.73 | 10,534,200 |
| 2025-04-30 | $15.69 | $16.65 | $15.69 | $16.29 | $16.29 | 12,786,000 |
| 2025-04-29 | $15.27 | $15.91 | $15.02 | $15.62 | $15.62 | 8,793,100 |
| 2025-04-28 | $15.40 | $15.64 | $15.20 | $15.25 | $15.25 | 7,737,500 |
| 2025-04-25 | $15.69 | $15.97 | $15.68 | $15.78 | $15.78 | 5,693,000 |
| 2025-04-24 | $16.16 | $16.16 | $15.55 | $15.63 | $15.63 | 6,712,900 |
| 2025-04-23 | $16.19 | $16.28 | $16.05 | $16.16 | $16.16 | 5,573,700 |
| 2025-04-22 | $16.23 | $16.44 | $16.02 | $16.05 | $16.05 | 4,957,700 |
| 2025-04-21 | $15.86 | $16.27 | $15.66 | $16.27 | $16.27 | 6,447,700 |
| 2025-04-18 | $15.80 | $15.96 | $15.70 | $15.86 | $15.86 | 4,159,200 |
| 2025-04-17 | $15.73 | $16.15 | $15.69 | $15.91 | $15.91 | 5,785,200 |
| 2025-04-16 | $16.02 | $16.38 | $15.67 | $15.88 | $15.88 | 7,573,300 |
| 2025-04-15 | $16.27 | $16.76 | $16.03 | $16.25 | $16.25 | 9,973,200 |
| 2025-04-14 | $16.01 | $16.44 | $15.98 | $16.19 | $16.19 | 8,199,120 |
| 2025-04-11 | $15.68 | $16.12 | $15.63 | $15.88 | $15.88 | 8,301,100 |
| 2025-04-10 | $15.68 | $16.12 | $15.53 | $15.75 | $15.75 | 11,917,100 |
| 2025-04-09 | $14.75 | $15.50 | $13.59 | $15.37 | $15.37 | 14,072,430 |
| 2025-04-08 | $14.95 | $15.94 | $14.71 | $15.10 | $15.10 | 16,239,010 |
| 2025-04-07 | $16.50 | $16.93 | $16.34 | $16.34 | $16.34 | 4,340,300 |
| 2025-04-03 | $18.20 | $18.55 | $18.13 | $18.15 | $18.15 | 10,196,780 |
| 2025-04-02 | $18.02 | $19.10 | $18.02 | $18.55 | $18.55 | 16,230,800 |
| 2025-04-01 | $18.51 | $18.58 | $18.13 | $18.24 | $18.24 | 10,839,700 |
| 2025-03-31 | $17.97 | $18.87 | $17.79 | $18.50 | $18.50 | 16,342,390 |
| 2025-03-28 | $18.15 | $18.48 | $17.81 | $18.28 | $18.28 | 15,726,740 |
| 2025-03-27 | $18.08 | $18.50 | $17.38 | $18.37 | $18.37 | 19,864,140 |
| 2025-03-26 | $17.00 | $18.53 | $17.00 | $17.90 | $17.90 | 16,798,280 |
| 2025-03-25 | $17.61 | $17.61 | $17.01 | $17.06 | $17.06 | 6,760,000 |
| 2025-03-24 | $17.99 | $18.01 | $17.09 | $17.51 | $17.51 | 9,455,400 |
| 2025-03-21 | $18.04 | $18.25 | $17.81 | $17.88 | $17.88 | 7,975,500 |
| 2025-03-20 | $18.07 | $18.34 | $17.98 | $18.16 | $18.16 | 7,236,800 |
| 2025-03-19 | $18.33 | $18.37 | $18.10 | $18.14 | $18.14 | 6,889,400 |
| 2025-03-18 | $18.60 | $18.64 | $18.36 | $18.42 | $18.42 | 7,048,300 |
| 2025-03-17 | $18.54 | $18.71 | $18.30 | $18.50 | $18.50 | 9,298,300 |
| 2025-03-14 | $18.22 | $18.74 | $18.16 | $18.64 | $18.64 | 9,819,600 |
| 2025-03-13 | $19.00 | $19.00 | $18.14 | $18.35 | $18.35 | 12,711,970 |
| 2025-03-12 | $18.95 | $19.25 | $18.95 | $19.10 | $19.10 | 11,978,280 |
| 2025-03-11 | $18.40 | $18.93 | $18.37 | $18.88 | $18.88 | 7,654,300 |
| 2025-03-10 | $18.90 | $19.08 | $18.68 | $18.86 | $18.86 | 10,120,320 |
| 2025-03-07 | $19.30 | $19.79 | $18.98 | $19.15 | $19.15 | 19,174,370 |
| 2025-03-06 | $18.66 | $19.55 | $18.66 | $19.28 | $19.28 | 21,578,080 |
| 2025-03-05 | $18.24 | $18.57 | $18.23 | $18.56 | $18.56 | 10,331,900 |
| 2025-03-04 | $18.17 | $18.46 | $17.96 | $18.42 | $18.42 | 9,250,670 |
| 2025-03-03 | $18.10 | $18.34 | $17.77 | $18.23 | $18.23 | 12,553,680 |
| 2025-02-28 | $19.30 | $19.39 | $17.88 | $17.98 | $17.98 | 20,311,800 |
| 2025-02-27 | $19.83 | $20.19 | $19.30 | $19.53 | $19.53 | 14,158,180 |
| 2025-02-26 | $19.96 | $20.20 | $19.76 | $19.98 | $19.98 | 15,945,780 |
| 2025-02-25 | $19.45 | $20.10 | $19.37 | $19.76 | $19.76 | 14,089,680 |
| 2025-02-24 | $20.55 | $20.63 | $19.88 | $19.96 | $19.96 | 19,804,230 |
| 2025-02-20 | $20.39 | $21.00 | $20.17 | $20.33 | $20.33 | 23,085,270 |
| 2025-02-19 | $19.53 | $20.80 | $19.06 | $20.52 | $20.52 | 29,461,970 |
| 2025-02-18 | $20.78 | $21.27 | $20.00 | $20.00 | $20.00 | 27,829,290 |
| 2025-02-17 | $22.00 | $22.04 | $20.60 | $20.96 | $20.96 | 31,318,250 |
| 2025-02-14 | $22.12 | $22.12 | $21.30 | $21.55 | $21.55 | 36,523,810 |
| 2025-02-13 | $23.08 | $24.28 | $22.10 | $22.73 | $22.73 | 56,602,630 |
| 2025-02-12 | $22.48 | $23.42 | $21.80 | $22.65 | $22.65 | 65,543,040 |
| 2025-02-11 | $20.63 | $22.92 | $20.17 | $22.92 | $22.92 | 66,333,850 |
| 2025-02-10 | $20.37 | $20.98 | $19.99 | $20.84 | $20.84 | 42,419,350 |
| 2025-02-07 | $20.30 | $21.20 | $20.06 | $20.58 | $20.58 | 47,987,490 |
| 2025-02-06 | $19.77 | $21.55 | $18.77 | $20.92 | $20.92 | 56,042,310 |
| 2025-02-05 | $20.17 | $20.50 | $19.29 | $20.15 | $20.15 | 45,184,590 |
| 2025-01-27 | $20.45 | $21.89 | $19.50 | $20.78 | $20.78 | 60,383,100 |
| 2025-01-24 | $19.88 | $21.50 | $19.30 | $20.40 | $20.40 | 75,753,830 |
| 2025-01-23 | $18.10 | $19.59 | $17.73 | $19.59 | $19.59 | 54,192,400 |
| 2025-01-22 | $18.77 | $18.97 | $17.59 | $17.81 | $17.81 | 39,789,850 |
| 2025-01-21 | $19.92 | $20.56 | $18.88 | $19.16 | $19.16 | 61,132,380 |
| 2025-01-20 | $17.67 | $19.86 | $17.40 | $19.86 | $19.86 | 56,708,330 |
| 2025-01-17 | $18.93 | $19.50 | $18.05 | $18.05 | $18.05 | 62,161,870 |
| 2025-01-16 | $20.05 | $20.05 | $19.44 | $20.05 | $20.05 | 59,186,670 |
| 2025-01-15 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 2,642,700 |
| 2025-01-14 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 4,278,900 |
| 2025-01-13 | $15.00 | $15.20 | $14.57 | $15.06 | $15.06 | 12,279,100 |
| 2025-01-09 | $15.72 | $17.14 | $15.71 | $16.36 | $16.36 | 28,723,800 |
| 2025-01-08 | $15.65 | $16.12 | $15.11 | $15.99 | $15.99 | 18,952,600 |
| 2025-01-07 | $15.15 | $15.63 | $15.04 | $15.60 | $15.60 | 15,055,100 |
| 2025-01-06 | $15.70 | $15.92 | $14.88 | $15.04 | $15.04 | 19,958,800 |
| 2025-01-03 | $17.22 | $17.52 | $15.86 | $15.92 | $15.92 | 26,467,300 |
| 2025-01-02 | $16.71 | $17.75 | $16.58 | $17.42 | $17.42 | 27,867,270 |
| 2024-12-31 | $17.86 | $17.91 | $16.86 | $16.89 | $16.89 | 26,122,600 |
| 2024-12-30 | $17.38 | $18.40 | $16.64 | $18.09 | $18.09 | 39,601,900 |
| 2024-12-27 | $17.25 | $17.64 | $17.19 | $17.29 | $17.29 | 19,063,900 |
| 2024-12-26 | $17.15 | $17.89 | $17.15 | $17.41 | $17.41 | 28,848,300 |
| 2024-12-25 | $17.45 | $17.72 | $16.41 | $16.79 | $16.79 | 21,842,000 |
| 2024-12-24 | $17.90 | $17.96 | $16.90 | $17.50 | $17.50 | 25,004,600 |
| 2024-12-23 | $19.42 | $19.62 | $17.61 | $17.76 | $17.76 | 37,218,300 |
| 2024-12-20 | $18.95 | $20.07 | $18.91 | $19.35 | $19.35 | 39,737,440 |
| 2024-12-19 | $20.65 | $20.91 | $19.83 | $19.83 | $19.83 | 49,476,310 |
| 2024-12-18 | $20.01 | $23.68 | $20.01 | $22.03 | $22.03 | 77,363,670 |
| 2024-12-17 | $25.90 | $27.17 | $22.23 | $22.23 | $22.23 | 95,177,390 |
| 2024-12-16 | $21.70 | $24.70 | $20.21 | $24.70 | $24.70 | 74,649,400 |
| 2024-12-13 | $21.30 | $24.12 | $20.80 | $22.45 | $22.45 | 91,283,090 |
| 2024-12-12 | $21.93 | $21.93 | $21.11 | $21.93 | $21.93 | 48,165,500 |
| 2024-12-11 | $19.00 | $19.94 | $18.94 | $19.94 | $19.94 | 26,465,600 |
| 2024-12-10 | $17.35 | $18.72 | $17.00 | $18.13 | $18.13 | 61,375,210 |
| 2024-12-09 | $17.59 | $17.93 | $16.71 | $17.02 | $17.02 | 40,224,000 |
| 2024-12-06 | $17.70 | $18.27 | $16.86 | $17.58 | $17.58 | 71,640,580 |
| 2024-12-05 | $15.05 | $16.61 | $14.99 | $16.61 | $16.61 | 27,361,860 |
| 2024-12-04 | $15.60 | $15.78 | $14.97 | $15.10 | $15.10 | 15,004,500 |
| 2024-12-03 | $16.27 | $16.36 | $15.57 | $15.82 | $15.82 | 16,750,500 |
| 2024-12-02 | $16.03 | $16.21 | $15.80 | $15.98 | $15.98 | 17,488,100 |
| 2024-11-29 | $15.65 | $16.18 | $15.54 | $15.89 | $15.89 | 20,735,900 |
| 2024-11-28 | $15.95 | $16.65 | $15.60 | $15.65 | $15.65 | 23,918,920 |
| 2024-11-27 | $15.10 | $16.16 | $14.34 | $15.97 | $15.97 | 27,223,900 |
| 2024-11-26 | $15.20 | $15.88 | $14.93 | $15.25 | $15.25 | 27,518,860 |
| 2024-11-25 | $14.72 | $15.04 | $13.91 | $15.04 | $15.04 | 14,732,200 |
| 2024-11-22 | $15.00 | $15.55 | $14.50 | $14.51 | $14.51 | 17,002,600 |
| 2024-11-21 | $14.65 | $15.35 | $14.65 | $15.01 | $15.01 | 15,196,900 |
| 2024-11-20 | $14.15 | $14.95 | $14.03 | $14.76 | $14.76 | 19,499,100 |
| 2024-11-19 | $14.00 | $14.17 | $13.58 | $14.17 | $14.17 | 18,595,420 |
| 2024-11-18 | $15.65 | $15.80 | $14.40 | $14.40 | $14.40 | 23,804,500 |
| 2024-11-15 | $15.58 | $16.69 | $15.45 | $16.00 | $16.00 | 31,672,300 |
| 2024-11-14 | $15.90 | $16.96 | $15.60 | $15.61 | $15.61 | 22,697,110 |
| 2024-11-13 | $15.34 | $16.40 | $15.25 | $16.28 | $16.28 | 29,358,100 |
| 2024-11-12 | $16.44 | $16.44 | $15.64 | $15.80 | $15.80 | 24,841,800 |
| 2024-11-11 | $15.31 | $16.90 | $15.27 | $16.45 | $16.45 | 37,742,730 |
| 2024-11-08 | $15.70 | $15.83 | $15.27 | $15.36 | $15.36 | 23,541,930 |
| 2024-11-07 | $15.80 | $16.52 | $15.65 | $15.86 | $15.86 | 34,337,570 |
| 2024-11-06 | $14.90 | $15.69 | $14.90 | $15.25 | $15.25 | 26,042,720 |
| 2024-11-05 | $14.29 | $14.65 | $14.21 | $14.60 | $14.60 | 13,770,000 |
| 2024-11-04 | $13.99 | $14.37 | $13.88 | $14.28 | $14.28 | 11,199,000 |
| 2024-11-01 | $15.04 | $15.04 | $14.00 | $14.02 | $14.02 | 19,352,000 |
| 2024-10-31 | $14.80 | $15.25 | $14.59 | $15.15 | $15.15 | 17,928,400 |
| 2024-10-30 | $14.89 | $15.20 | $14.73 | $15.00 | $15.00 | 16,161,600 |
| 2024-10-29 | $16.26 | $16.35 | $15.01 | $15.01 | $15.01 | 26,305,170 |
| 2024-10-28 | $15.14 | $15.66 | $14.91 | $15.56 | $15.56 | 25,894,400 |
| 2024-10-25 | $14.88 | $15.35 | $14.80 | $15.22 | $15.22 | 24,595,760 |
| 2024-10-24 | $15.07 | $15.50 | $14.76 | $14.88 | $14.88 | 31,836,270 |
| 2024-10-23 | $16.46 | $17.33 | $15.63 | $15.68 | $15.68 | 65,053,110 |
| 2024-10-22 | $14.63 | $16.34 | $14.55 | $15.92 | $15.92 | 60,838,140 |
| 2024-10-21 | $14.45 | $15.00 | $14.20 | $14.85 | $14.85 | 31,323,290 |
| 2024-10-18 | $14.45 | $14.68 | $14.00 | $14.38 | $14.38 | 31,436,040 |
| 2024-10-17 | $14.22 | $14.79 | $14.18 | $14.54 | $14.54 | 33,948,600 |
| 2024-10-16 | $14.00 | $14.38 | $13.39 | $14.17 | $14.17 | 39,742,630 |
| 2024-10-15 | $14.04 | $15.14 | $14.01 | $14.60 | $14.60 | 57,470,780 |
| 2024-10-14 | $12.65 | $13.76 | $12.40 | $13.76 | $13.76 | 16,532,700 |
| 2024-10-11 | $12.99 | $13.02 | $12.36 | $12.51 | $12.51 | 10,245,100 |
| 2024-10-10 | $13.13 | $13.50 | $12.50 | $12.94 | $12.94 | 17,131,380 |
| 2024-10-09 | $14.40 | $14.40 | $13.43 | $13.43 | $13.43 | 19,862,380 |
| 2024-10-08 | $15.60 | $15.63 | $13.83 | $14.92 | $14.92 | 31,182,750 |
| 2024-09-30 | $13.80 | $14.36 | $13.16 | $14.23 | $14.23 | 25,993,950 |
| 2024-09-27 | $12.83 | $13.20 | $12.60 | $13.16 | $13.16 | 11,598,500 |
| 2024-09-26 | $12.45 | $12.67 | $12.26 | $12.66 | $12.66 | 11,361,100 |
| 2024-09-25 | $12.22 | $13.04 | $12.22 | $12.49 | $12.49 | 17,684,610 |
| 2024-09-24 | $11.70 | $12.20 | $11.70 | $12.20 | $12.20 | 9,393,900 |
| 2024-09-23 | $11.78 | $11.88 | $11.66 | $11.81 | $11.81 | 5,307,100 |
| 2024-09-20 | $11.72 | $11.84 | $11.62 | $11.74 | $11.74 | 5,846,500 |
| 2024-09-19 | $11.23 | $11.91 | $11.18 | $11.84 | $11.84 | 10,227,800 |
| 2024-09-18 | $11.26 | $11.46 | $11.02 | $11.18 | $11.18 | 4,172,610 |
| 2024-09-13 | $11.48 | $11.61 | $11.26 | $11.27 | $11.27 | 4,887,800 |
| 2024-09-12 | $11.48 | $11.90 | $11.46 | $11.51 | $11.51 | 6,336,900 |
| 2024-09-11 | $11.43 | $11.64 | $11.39 | $11.50 | $11.50 | 3,944,000 |
| 2024-09-10 | $11.42 | $11.64 | $11.28 | $11.61 | $11.61 | 4,300,000 |
| 2024-09-09 | $11.35 | $11.52 | $11.24 | $11.42 | $11.42 | 3,182,900 |
| 2024-09-06 | $11.63 | $11.71 | $11.41 | $11.43 | $11.43 | 4,348,700 |
| 2024-09-05 | $11.51 | $11.74 | $11.42 | $11.67 | $11.67 | 5,524,000 |
| 2024-09-04 | $11.35 | $11.55 | $11.32 | $11.42 | $11.42 | 3,400,700 |
| 2024-09-03 | $11.30 | $11.59 | $11.30 | $11.47 | $11.47 | 4,870,300 |
| 2024-09-02 | $11.56 | $11.65 | $11.27 | $11.29 | $11.29 | 5,517,900 |
| 2024-08-30 | $11.14 | $11.78 | $11.14 | $11.57 | $11.57 | 8,796,400 |
| 2024-08-29 | $11.08 | $11.25 | $10.99 | $11.16 | $11.16 | 4,462,900 |
| 2024-08-28 | $10.88 | $11.19 | $10.78 | $11.10 | $11.10 | 5,522,200 |
| 2024-08-27 | $11.23 | $11.26 | $10.86 | $10.89 | $10.89 | 5,679,500 |
| 2024-08-26 | $11.15 | $11.35 | $11.10 | $11.29 | $11.29 | 4,691,200 |
| 2024-08-23 | $11.44 | $11.44 | $11.10 | $11.25 | $11.25 | 5,796,300 |
| 2024-08-22 | $11.50 | $11.78 | $11.32 | $11.44 | $11.44 | 8,237,100 |
| 2024-08-21 | $11.97 | $12.15 | $11.61 | $11.65 | $11.65 | 9,393,900 |
| 2024-08-20 | $11.99 | $12.16 | $11.71 | $11.99 | $11.99 | 9,862,100 |
| 2024-08-19 | $11.80 | $12.09 | $11.76 | $11.91 | $11.91 | 5,489,900 |
| 2024-08-16 | $12.08 | $12.18 | $11.87 | $11.88 | $11.88 | 5,672,500 |
| 2024-08-15 | $11.79 | $12.35 | $11.66 | $12.08 | $12.08 | 9,692,300 |
| 2024-08-14 | $11.75 | $11.98 | $11.68 | $11.87 | $11.87 | 6,312,300 |
| 2024-08-13 | $11.93 | $11.98 | $11.59 | $11.79 | $11.79 | 6,124,700 |
| 2024-08-12 | $11.95 | $12.11 | $11.62 | $11.91 | $11.91 | 6,893,200 |
| 2024-08-09 | $12.55 | $12.62 | $11.91 | $11.95 | $11.95 | 9,955,400 |
| 2024-08-08 | $12.49 | $12.60 | $12.09 | $12.53 | $12.53 | 8,522,210 |
| 2024-08-07 | $12.69 | $12.87 | $12.50 | $12.51 | $12.51 | 7,106,100 |
| 2024-08-06 | $12.51 | $12.70 | $12.46 | $12.68 | $12.68 | 8,220,600 |
| 2024-08-05 | $12.56 | $13.02 | $12.36 | $12.38 | $12.38 | 12,773,800 |
| 2024-08-02 | $12.78 | $13.06 | $12.66 | $12.68 | $12.68 | 11,967,000 |
| 2024-08-01 | $12.96 | $13.06 | $12.79 | $12.93 | $12.93 | 15,548,600 |
| 2024-07-31 | $12.65 | $13.20 | $12.59 | $13.10 | $13.10 | 24,883,200 |
| 2024-07-30 | $12.70 | $12.79 | $12.47 | $12.53 | $12.53 | 11,492,160 |
| 2024-07-29 | $12.85 | $12.86 | $12.44 | $12.73 | $12.73 | 24,496,890 |
| 2024-07-26 | $11.66 | $12.85 | $11.62 | $12.85 | $12.85 | 22,051,290 |
| 2024-07-25 | $11.25 | $11.85 | $11.25 | $11.68 | $11.68 | 8,816,000 |
| 2024-07-24 | $11.69 | $11.84 | $11.47 | $11.50 | $11.50 | 6,575,900 |
| 2024-07-23 | $12.15 | $12.23 | $11.74 | $11.75 | $11.75 | 7,895,700 |
| 2024-07-22 | $12.00 | $12.18 | $11.84 | $12.11 | $12.11 | 8,489,200 |
| 2024-07-19 | $12.02 | $12.80 | $11.94 | $12.16 | $12.16 | 14,643,200 |
| 2024-07-18 | $11.85 | $11.89 | $11.45 | $11.82 | $11.82 | 10,111,800 |
| 2024-07-17 | $12.00 | $12.42 | $11.94 | $12.01 | $12.01 | 11,643,800 |
| 2024-07-16 | $12.07 | $12.16 | $11.93 | $12.06 | $12.06 | 5,743,600 |
| 2024-07-15 | $12.12 | $12.38 | $12.01 | $12.15 | $12.15 | 5,885,500 |
| 2024-07-12 | $12.48 | $12.52 | $12.21 | $12.22 | $12.22 | 6,809,800 |
| 2024-07-11 | $12.26 | $12.40 | $12.14 | $12.39 | $12.39 | 9,545,600 |
| 2024-07-10 | $12.15 | $12.35 | $11.96 | $12.06 | $12.06 | 7,248,300 |
| 2024-07-09 | $11.94 | $12.27 | $11.67 | $12.23 | $12.23 | 9,764,800 |
| 2024-07-08 | $12.38 | $12.41 | $11.93 | $12.02 | $12.02 | 7,362,700 |
| 2024-07-05 | $12.00 | $12.50 | $11.81 | $12.42 | $12.42 | 11,890,900 |
| 2024-07-04 | $12.40 | $12.51 | $12.05 | $12.07 | $12.07 | 8,732,480 |
| 2024-07-03 | $12.74 | $12.78 | $12.45 | $12.48 | $12.48 | 7,814,480 |
| 2024-07-02 | $12.88 | $13.10 | $12.72 | $12.76 | $12.76 | 10,871,400 |
| 2024-07-01 | $12.61 | $12.93 | $12.41 | $12.83 | $12.83 | 11,865,400 |
| 2024-06-28 | $12.96 | $13.08 | $12.61 | $12.72 | $12.72 | 17,638,500 |
| 2024-06-27 | $13.12 | $13.73 | $12.84 | $12.90 | $12.90 | 28,218,000 |
| 2024-06-26 | $12.00 | $13.07 | $11.81 | $13.07 | $13.07 | 22,083,900 |
| 2024-06-25 | $11.79 | $11.99 | $11.72 | $11.88 | $11.88 | 6,043,300 |
| 2024-06-24 | $12.28 | $12.30 | $11.78 | $11.79 | $11.79 | 9,581,920 |
| 2024-06-21 | $12.25 | $12.47 | $12.08 | $12.39 | $12.39 | 6,880,900 |
| 2024-06-20 | $12.93 | $13.05 | $12.37 | $12.38 | $12.38 | 10,909,800 |
| 2024-06-19 | $13.16 | $13.29 | $12.92 | $12.93 | $12.93 | 9,136,700 |
| 2024-06-18 | $13.15 | $13.34 | $13.07 | $13.16 | $13.16 | 8,830,400 |
| 2024-06-17 | $13.15 | $13.30 | $13.06 | $13.12 | $13.12 | 7,505,000 |
| 2024-06-14 | $13.35 | $13.55 | $13.20 | $13.35 | $13.35 | 8,894,200 |
| 2024-06-13 | $13.81 | $13.86 | $13.37 | $13.43 | $13.43 | 14,281,000 |
| 2024-06-12 | $13.00 | $13.85 | $12.90 | $13.82 | $13.82 | 20,944,400 |
| 2024-06-11 | $13.35 | $13.45 | $12.59 | $13.05 | $13.05 | 12,013,200 |
| 2024-06-07 | $13.18 | $13.65 | $12.93 | $13.14 | $13.14 | 17,786,920 |
| 2024-06-06 | $13.11 | $13.88 | $12.89 | $12.94 | $12.94 | 26,078,700 |
| 2024-06-05 | $14.09 | $14.59 | $14.09 | $14.09 | $14.09 | 19,514,700 |
| 2024-06-04 | $15.59 | $16.10 | $15.23 | $15.65 | $15.65 | 26,987,630 |
| 2024-06-03 | $15.05 | $17.00 | $15.00 | $15.91 | $15.91 | 39,937,730 |
| 2024-05-31 | $15.36 | $15.65 | $14.86 | $15.50 | $15.50 | 38,877,730 |
| 2024-05-30 | $13.80 | $15.10 | $13.80 | $15.10 | $15.10 | 19,061,600 |
| 2024-05-29 | $13.60 | $13.89 | $13.60 | $13.73 | $13.73 | 4,607,800 |
| 2024-05-28 | $13.95 | $14.00 | $13.73 | $13.74 | $13.74 | 5,116,400 |
| 2024-05-27 | $14.00 | $14.13 | $13.70 | $14.08 | $14.08 | 5,798,500 |
| 2024-05-24 | $14.21 | $14.27 | $13.91 | $13.94 | $13.94 | 6,279,700 |
| 2024-05-23 | $14.70 | $14.73 | $14.15 | $14.20 | $14.20 | 9,232,700 |
| 2024-05-22 | $14.44 | $14.78 | $14.33 | $14.74 | $14.74 | 8,668,900 |
| 2024-05-21 | $14.59 | $14.87 | $14.41 | $14.56 | $14.56 | 8,656,300 |
| 2024-05-20 | $14.70 | $14.87 | $14.47 | $14.62 | $14.62 | 8,230,100 |
| 2024-05-17 | $14.78 | $14.87 | $14.41 | $14.69 | $14.69 | 9,313,500 |
| 2024-05-16 | $14.51 | $15.05 | $14.51 | $14.78 | $14.78 | 11,526,300 |
| 2024-05-15 | $14.56 | $14.87 | $14.46 | $14.51 | $14.51 | 7,966,300 |
| 2024-05-14 | $14.54 | $14.86 | $14.40 | $14.70 | $14.70 | 9,776,800 |
| 2024-05-13 | $14.70 | $14.72 | $14.18 | $14.31 | $14.31 | 9,064,100 |
| 2024-05-10 | $15.22 | $15.27 | $14.63 | $14.74 | $14.74 | 12,198,100 |
| 2024-05-09 | $15.20 | $15.33 | $15.08 | $15.14 | $15.14 | 10,291,300 |
| 2024-05-08 | $15.85 | $15.85 | $15.10 | $15.12 | $15.12 | 17,524,190 |
| 2024-05-07 | $16.04 | $16.43 | $15.84 | $15.92 | $15.92 | 19,062,500 |
| 2024-05-06 | $16.05 | $16.24 | $15.69 | $15.82 | $15.82 | 15,293,230 |
| 2024-04-30 | $16.03 | $16.18 | $15.61 | $15.88 | $15.88 | 17,930,530 |
| 2024-04-29 | $15.51 | $16.08 | $15.51 | $15.80 | $15.80 | 20,916,100 |
| 2024-04-26 | $14.78 | $15.60 | $14.72 | $15.36 | $15.36 | 19,459,700 |
| 2024-04-25 | $14.81 | $15.07 | $14.69 | $14.87 | $14.87 | 13,484,000 |
| 2024-04-24 | $14.64 | $15.15 | $14.29 | $14.96 | $14.96 | 17,158,510 |
| 2024-04-23 | $14.32 | $15.00 | $14.32 | $14.59 | $14.59 | 17,053,190 |
| 2024-04-22 | $14.44 | $14.54 | $13.81 | $14.16 | $14.16 | 11,601,730 |
| 2024-04-19 | $14.82 | $15.09 | $14.45 | $14.64 | $14.64 | 14,034,000 |
| 2024-04-18 | $14.68 | $15.11 | $14.21 | $14.82 | $14.82 | 25,358,580 |
| 2024-04-17 | $13.47 | $14.39 | $13.47 | $14.39 | $14.39 | 14,934,380 |
| 2024-04-16 | $14.50 | $14.53 | $13.08 | $13.08 | $13.08 | 18,132,980 |
| 2024-04-15 | $15.23 | $15.36 | $14.27 | $14.53 | $14.53 | 18,164,740 |
| 2024-04-12 | $15.82 | $16.05 | $15.40 | $15.48 | $15.48 | 17,638,300 |
| 2024-04-11 | $14.95 | $16.45 | $14.95 | $16.13 | $16.13 | 28,900,060 |
| 2024-04-10 | $15.86 | $15.86 | $14.95 | $15.13 | $15.13 | 18,508,200 |
| 2024-04-09 | $15.97 | $16.12 | $15.65 | $15.93 | $15.93 | 14,357,100 |
| 2024-04-08 | $16.44 | $16.45 | $15.75 | $15.89 | $15.89 | 18,211,500 |
| 2024-04-03 | $17.30 | $17.48 | $16.35 | $16.45 | $16.45 | 23,704,870 |
| 2024-04-02 | $19.15 | $19.30 | $17.46 | $17.67 | $17.67 | 35,312,050 |
| 2024-04-01 | $19.22 | $19.81 | $19.15 | $19.40 | $19.40 | 20,204,500 |
| 2024-03-29 | $19.85 | $20.19 | $19.21 | $19.44 | $19.44 | 22,950,840 |
| 2024-03-28 | $18.89 | $20.25 | $18.60 | $20.19 | $20.19 | 35,022,880 |
| 2024-03-27 | $18.98 | $20.87 | $18.98 | $19.53 | $19.53 | 37,623,700 |
| 2024-03-26 | $19.50 | $19.83 | $18.58 | $18.98 | $18.98 | 28,086,860 |
| 2024-03-25 | $20.88 | $20.94 | $19.40 | $19.88 | $19.88 | 45,533,880 |
| 2024-03-22 | $19.95 | $21.96 | $19.95 | $21.55 | $21.55 | 59,950,540 |
| 2024-03-21 | $21.40 | $22.46 | $20.26 | $20.33 | $20.33 | 76,537,870 |
| 2024-03-20 | $18.47 | $20.70 | $18.43 | $20.70 | $20.70 | 65,854,530 |
| 2024-03-19 | $19.53 | $20.39 | $18.80 | $18.82 | $18.82 | 62,529,560 |
| 2024-03-18 | $18.08 | $19.56 | $18.01 | $19.56 | $19.56 | 67,516,540 |
| 2024-03-15 | $17.51 | $17.97 | $17.22 | $17.78 | $17.78 | 22,112,000 |
| 2024-03-14 | $18.12 | $18.12 | $17.30 | $17.64 | $17.64 | 30,927,500 |
| 2024-03-13 | $17.19 | $18.69 | $17.07 | $18.16 | $18.16 | 47,013,290 |
| 2024-03-12 | $17.24 | $17.44 | $16.81 | $17.05 | $17.05 | 17,194,110 |
| 2024-03-11 | $16.67 | $17.17 | $16.49 | $17.04 | $17.04 | 19,607,030 |
| 2024-03-08 | $16.60 | $17.22 | $16.17 | $16.90 | $16.90 | 22,540,700 |
| 2024-03-07 | $17.60 | $17.78 | $16.11 | $16.44 | $16.44 | 29,507,510 |
| 2024-03-06 | $17.81 | $18.43 | $17.51 | $17.68 | $17.68 | 26,626,000 |
| 2024-03-05 | $18.00 | $19.25 | $17.81 | $18.16 | $18.16 | 47,342,780 |
| 2024-03-04 | $17.60 | $19.32 | $16.62 | $18.62 | $18.62 | 53,797,420 |
| 2024-03-01 | $17.55 | $17.97 | $17.01 | $17.56 | $17.56 | 34,457,090 |
| 2024-02-29 | $16.77 | $18.00 | $16.66 | $17.79 | $17.79 | 40,020,820 |
| 2024-02-28 | $18.00 | $19.10 | $16.92 | $17.27 | $17.27 | 57,922,350 |
| 2024-02-27 | $17.60 | $19.32 | $17.11 | $18.33 | $18.33 | 63,439,020 |
| 2024-02-26 | $15.60 | $17.60 | $15.23 | $17.60 | $17.60 | 46,894,320 |
| 2024-02-23 | $15.10 | $16.52 | $14.81 | $16.00 | $16.00 | 51,953,230 |
| 2024-02-22 | $13.92 | $15.25 | $13.92 | $15.16 | $15.16 | 44,453,230 |
| 2024-02-21 | $14.94 | $15.25 | $14.31 | $14.40 | $14.40 | 54,280,680 |
| 2024-02-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 2,525,600 |
| 2024-02-19 | $12.45 | $13.05 | $12.20 | $13.05 | $13.05 | 15,943,880 |
| 2024-02-08 | $11.13 | $11.89 | $10.25 | $11.86 | $11.86 | 30,185,200 |
| 2024-02-07 | $12.18 | $12.26 | $10.90 | $11.30 | $11.30 | 29,080,520 |
| 2024-02-06 | $11.95 | $12.71 | $11.69 | $12.08 | $12.08 | 24,048,750 |
| 2024-02-05 | $14.30 | $14.39 | $12.99 | $12.99 | $12.99 | 14,910,400 |
| 2024-02-02 | $15.12 | $15.54 | $13.98 | $14.43 | $14.43 | 17,032,600 |
| 2024-02-01 | $15.40 | $15.49 | $14.75 | $15.02 | $15.02 | 17,337,300 |
| 2024-01-31 | $15.75 | $16.50 | $15.30 | $15.33 | $15.33 | 19,709,900 |
| 2024-01-30 | $15.95 | $16.36 | $15.55 | $15.75 | $15.75 | 12,380,600 |
| 2024-01-29 | $16.89 | $17.29 | $15.97 | $16.07 | $16.07 | 17,117,700 |
| 2024-01-26 | $17.64 | $17.77 | $17.08 | $17.15 | $17.15 | 20,220,410 |
| 2024-01-25 | $16.84 | $17.50 | $16.59 | $17.47 | $17.47 | 22,796,200 |
| 2024-01-24 | $16.75 | $16.81 | $16.22 | $16.71 | $16.71 | 13,928,170 |
| 2024-01-23 | $16.72 | $16.95 | $16.25 | $16.68 | $16.68 | 18,084,200 |
| 2024-01-22 | $17.80 | $18.17 | $16.38 | $16.64 | $16.64 | 29,619,640 |
| 2024-01-19 | $18.06 | $18.99 | $17.81 | $17.81 | $17.81 | 38,207,050 |
| 2024-01-18 | $17.43 | $18.19 | $17.38 | $17.99 | $17.99 | 21,238,880 |
| 2024-01-17 | $18.03 | $18.90 | $17.86 | $17.86 | $17.86 | 27,177,650 |
| 2024-01-16 | $17.90 | $18.69 | $17.75 | $18.31 | $18.31 | 29,208,400 |
| 2024-01-15 | $17.76 | $18.21 | $17.35 | $17.96 | $17.96 | 16,175,000 |
| 2024-01-12 | $18.30 | $18.47 | $17.51 | $17.59 | $17.59 | 17,063,350 |
| 2024-01-11 | $17.66 | $18.28 | $17.53 | $18.21 | $18.21 | 18,747,600 |
| 2024-01-10 | $18.85 | $18.85 | $17.97 | $18.00 | $18.00 | 23,913,190 |
| 2024-01-09 | $19.20 | $19.44 | $18.48 | $18.92 | $18.92 | 25,079,100 |
| 2024-01-08 | $18.99 | $19.77 | $18.72 | $19.20 | $19.20 | 26,567,530 |
| 2024-01-05 | $19.45 | $19.90 | $18.77 | $18.99 | $18.99 | 28,876,200 |
| 2024-01-04 | $19.74 | $19.82 | $18.94 | $19.50 | $19.50 | 23,022,420 |
| 2024-01-03 | $19.90 | $20.44 | $19.40 | $19.74 | $19.74 | 27,559,000 |
| 2024-01-02 | $20.50 | $20.95 | $19.90 | $19.97 | $19.97 | 30,063,000 |
| 2024-01-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2023-12-29 | $20.49 | $20.98 | $20.13 | $20.68 | $20.68 | 36,272,700 |
| 2023-12-28 | $21.00 | $21.60 | $20.04 | $20.34 | $20.34 | 51,253,000 |
| 2023-12-27 | $23.23 | $23.40 | $21.69 | $21.69 | $21.69 | 46,515,920 |
| 2023-12-26 | $22.75 | $24.41 | $22.27 | $24.10 | $24.10 | 67,247,150 |
| 2023-12-25 | $23.90 | $24.93 | $21.58 | $22.67 | $22.67 | 51,312,940 |
| 2023-12-22 | $24.26 | $25.92 | $22.08 | $23.66 | $23.66 | 68,271,910 |
| 2023-12-21 | $23.10 | $25.04 | $23.10 | $24.26 | $24.26 | 63,012,390 |
| 2023-12-20 | $27.53 | $28.27 | $25.60 | $25.60 | $25.60 | 56,892,500 |
| 2023-12-19 | $26.54 | $29.16 | $26.45 | $28.44 | $28.44 | 69,140,590 |
| 2023-12-18 | $27.66 | $28.40 | $25.56 | $27.27 | $27.27 | 75,045,440 |
| 2023-12-14 | $22.99 | $24.43 | $22.95 | $24.43 | $24.43 | 24,001,990 |
| 2023-12-13 | $19.60 | $22.21 | $19.25 | $22.21 | $22.21 | 47,339,670 |
| 2023-12-12 | $20.50 | $21.20 | $19.39 | $20.19 | $20.19 | 80,399,900 |
| 2023-12-11 | $19.00 | $20.90 | $19.00 | $20.08 | $20.08 | 93,412,280 |
| 2023-12-08 | $16.50 | $19.00 | $15.58 | $19.00 | $19.00 | 86,818,530 |
| 2023-12-07 | $14.85 | $17.27 | $14.82 | $17.27 | $17.27 | 79,029,790 |
| 2023-12-06 | $15.46 | $17.58 | $15.46 | $15.70 | $15.70 | 76,983,120 |
| 2023-12-05 | $18.95 | $19.50 | $16.90 | $17.18 | $17.18 | 94,796,660 |
| 2023-12-04 | $18.08 | $18.14 | $16.88 | $18.14 | $18.14 | 55,193,330 |
| 2023-12-01 | $15.00 | $16.49 | $15.00 | $16.49 | $16.49 | 56,068,520 |
| 2023-11-30 | $14.06 | $15.28 | $13.98 | $14.99 | $14.99 | 65,023,380 |
| 2023-11-29 | $14.20 | $14.65 | $13.90 | $14.37 | $14.37 | 57,906,040 |
| 2023-11-28 | $14.50 | $14.88 | $14.20 | $14.20 | $14.20 | 49,429,290 |
| 2023-11-27 | $15.78 | $16.12 | $15.78 | $15.78 | $15.78 | 43,320,790 |
| 2023-11-24 | $19.85 | $21.43 | $17.53 | $17.53 | $17.53 | 89,724,620 |
| 2023-11-23 | $19.48 | $19.48 | $18.66 | $19.48 | $19.48 | 82,768,070 |
| 2023-11-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 2,127,500 |
| 2023-11-21 | $15.93 | $16.10 | $15.47 | $16.10 | $16.10 | 14,389,740 |
| 2023-11-20 | $13.35 | $14.64 | $13.17 | $14.64 | $14.64 | 27,435,200 |
| 2023-11-17 | $13.20 | $13.31 | $12.02 | $13.31 | $13.31 | 57,976,830 |
| 2023-11-16 | $10.78 | $12.10 | $10.78 | $12.10 | $12.10 | 37,305,100 |
| 2023-11-15 | $11.36 | $11.36 | $10.97 | $11.00 | $11.00 | 21,385,700 |
| 2023-11-14 | $11.12 | $11.63 | $11.12 | $11.31 | $11.31 | 27,765,700 |
| 2023-11-13 | $11.61 | $11.85 | $11.16 | $11.42 | $11.42 | 38,564,000 |
| 2023-11-10 | $11.10 | $11.69 | $11.07 | $11.36 | $11.36 | 32,808,370 |
| 2023-11-09 | $11.48 | $12.19 | $11.13 | $11.35 | $11.35 | 43,690,400 |
| 2023-11-08 | $10.87 | $11.85 | $10.75 | $11.53 | $11.53 | 57,814,410 |
| 2023-11-07 | $11.12 | $12.00 | $10.98 | $11.18 | $11.18 | 62,190,670 |
| 2023-11-06 | $10.36 | $11.09 | $10.08 | $10.91 | $10.91 | 41,167,030 |
| 2023-11-03 | $9.80 | $10.44 | $9.65 | $10.08 | $10.08 | 14,008,890 |
| 2023-11-02 | $9.69 | $9.98 | $9.61 | $9.83 | $9.83 | 7,420,800 |
| 2023-11-01 | $9.50 | $9.78 | $9.50 | $9.67 | $9.67 | 4,514,190 |
| 2023-10-31 | $9.40 | $9.73 | $9.40 | $9.58 | $9.58 | 5,282,800 |
| 2023-10-30 | $9.21 | $9.58 | $9.14 | $9.50 | $9.50 | 5,841,600 |
| 2023-10-27 | $9.16 | $9.26 | $8.98 | $9.22 | $9.22 | 2,920,000 |
| 2023-10-26 | $9.09 | $9.18 | $9.00 | $9.14 | $9.14 | 2,712,500 |
| 2023-10-25 | $9.18 | $9.22 | $9.01 | $9.16 | $9.16 | 2,583,600 |
| 2023-10-24 | $8.75 | $9.15 | $8.73 | $9.07 | $9.07 | 3,673,200 |
| 2023-10-23 | $8.91 | $8.96 | $8.68 | $8.76 | $8.76 | 3,510,600 |
| 2023-10-20 | $9.10 | $9.20 | $8.89 | $8.92 | $8.92 | 3,199,800 |
| 2023-10-19 | $8.93 | $9.30 | $8.93 | $9.06 | $9.06 | 3,871,500 |
| 2023-10-18 | $9.25 | $9.25 | $8.93 | $8.95 | $8.95 | 4,014,360 |
| 2023-10-17 | $9.24 | $9.38 | $9.18 | $9.25 | $9.25 | 2,645,800 |
| 2023-10-16 | $9.38 | $9.43 | $9.22 | $9.34 | $9.34 | 3,820,000 |
| 2023-10-13 | $9.46 | $9.50 | $9.38 | $9.40 | $9.40 | 2,220,900 |
| 2023-10-12 | $9.66 | $9.72 | $9.46 | $9.48 | $9.48 | 3,481,100 |
| 2023-10-11 | $9.55 | $9.72 | $9.41 | $9.66 | $9.66 | 3,349,200 |
| 2023-10-10 | $9.43 | $9.59 | $9.41 | $9.53 | $9.53 | 2,753,900 |
| 2023-10-09 | $9.66 | $9.68 | $9.41 | $9.43 | $9.43 | 4,168,700 |
| 2023-09-28 | $9.61 | $9.71 | $9.56 | $9.69 | $9.69 | 3,775,630 |
| 2023-09-27 | $9.44 | $9.65 | $9.33 | $9.53 | $9.53 | 3,999,700 |
| 2023-09-26 | $9.03 | $9.47 | $9.03 | $9.44 | $9.44 | 4,904,000 |
| 2023-09-25 | $9.47 | $9.54 | $9.25 | $9.32 | $9.32 | 4,238,200 |
| 2023-09-22 | $9.16 | $9.45 | $9.09 | $9.44 | $9.44 | 6,243,400 |
| 2023-09-21 | $9.24 | $9.32 | $9.14 | $9.16 | $9.16 | 3,290,800 |
| 2023-09-20 | $9.25 | $9.40 | $9.20 | $9.24 | $9.24 | 3,837,000 |
| 2023-09-19 | $9.32 | $9.36 | $9.16 | $9.25 | $9.25 | 3,920,900 |
| 2023-09-18 | $9.10 | $9.37 | $9.05 | $9.33 | $9.33 | 4,149,730 |
| 2023-09-15 | $9.16 | $9.25 | $9.14 | $9.17 | $9.17 | 2,763,500 |
| 2023-09-14 | $9.31 | $9.31 | $9.09 | $9.16 | $9.16 | 4,646,000 |
| 2023-09-13 | $9.52 | $9.59 | $9.24 | $9.32 | $9.32 | 7,749,900 |
| 2023-09-12 | $9.90 | $9.90 | $9.60 | $9.61 | $9.61 | 6,276,200 |
| 2023-09-11 | $9.86 | $9.98 | $9.76 | $9.90 | $9.90 | 4,687,600 |
| 2023-09-08 | $9.90 | $9.98 | $9.69 | $9.81 | $9.81 | 5,903,400 |
| 2023-09-07 | $9.97 | $10.14 | $9.95 | $9.96 | $9.96 | 4,128,500 |
| 2023-09-06 | $10.02 | $10.09 | $9.93 | $10.04 | $10.04 | 3,794,100 |
| 2023-09-05 | $10.16 | $10.19 | $10.05 | $10.07 | $10.07 | 4,237,900 |
| 2023-09-04 | $10.10 | $10.21 | $10.02 | $10.20 | $10.20 | 4,888,660 |
| 2023-09-01 | $10.12 | $10.21 | $10.02 | $10.09 | $10.09 | 4,690,000 |
| 2023-08-31 | $10.25 | $10.27 | $10.09 | $10.13 | $10.13 | 6,686,800 |
| 2023-08-30 | $10.21 | $10.35 | $10.11 | $10.30 | $10.30 | 11,648,500 |
| 2023-08-29 | $9.67 | $10.22 | $9.62 | $10.20 | $10.20 | 17,337,800 |
| 2023-08-28 | $9.99 | $9.99 | $9.50 | $9.52 | $9.52 | 6,387,000 |
| 2023-08-25 | $10.00 | $10.01 | $9.43 | $9.47 | $9.47 | 9,705,100 |
| 2023-08-24 | $9.67 | $10.10 | $9.67 | $9.95 | $9.95 | 10,081,200 |
| 2023-08-23 | $9.77 | $9.84 | $9.64 | $9.67 | $9.67 | 4,911,500 |
| 2023-08-22 | $9.54 | $9.81 | $9.54 | $9.79 | $9.79 | 7,906,500 |
| 2023-08-21 | $9.70 | $9.87 | $9.54 | $9.54 | $9.54 | 8,757,000 |
| 2023-08-18 | $9.77 | $10.20 | $9.60 | $9.60 | $9.60 | 14,530,600 |
| 2023-08-17 | $9.39 | $9.65 | $9.36 | $9.63 | $9.63 | 4,767,600 |
| 2023-08-16 | $9.70 | $9.71 | $9.36 | $9.46 | $9.46 | 5,546,800 |
| 2023-08-15 | $10.00 | $10.01 | $9.65 | $9.67 | $9.67 | 6,117,000 |
| 2023-08-14 | $9.80 | $9.96 | $9.68 | $9.95 | $9.95 | 6,257,500 |
| 2023-08-11 | $10.17 | $10.17 | $9.80 | $9.81 | $9.81 | 6,273,200 |
| 2023-08-10 | $10.00 | $10.24 | $9.97 | $10.10 | $10.10 | 4,824,500 |
| 2023-08-09 | $10.30 | $10.34 | $9.96 | $9.98 | $9.98 | 8,325,600 |
| 2023-08-08 | $10.15 | $10.47 | $10.14 | $10.40 | $10.40 | 8,476,700 |
| 2023-08-07 | $9.98 | $10.27 | $9.96 | $10.20 | $10.20 | 9,079,600 |
| 2023-08-04 | $9.71 | $10.06 | $9.71 | $9.98 | $9.98 | 8,010,300 |
| 2023-08-03 | $9.83 | $9.89 | $9.72 | $9.75 | $9.75 | 4,605,000 |
| 2023-08-02 | $9.94 | $9.94 | $9.76 | $9.86 | $9.86 | 5,144,500 |
| 2023-08-01 | $10.10 | $10.15 | $9.92 | $9.94 | $9.94 | 5,734,500 |
| 2023-07-31 | $9.85 | $10.20 | $9.78 | $10.11 | $10.11 | 7,301,900 |
| 2023-07-28 | $9.83 | $9.93 | $9.65 | $9.87 | $9.87 | 7,939,400 |
| 2023-07-27 | $10.14 | $10.21 | $9.97 | $9.98 | $9.98 | 7,021,800 |
| 2023-07-26 | $10.50 | $10.50 | $10.12 | $10.16 | $10.16 | 9,396,200 |
| 2023-07-25 | $10.25 | $10.55 | $10.23 | $10.50 | $10.50 | 8,609,300 |
| 2023-07-24 | $10.22 | $10.34 | $10.11 | $10.20 | $10.20 | 4,490,200 |
| 2023-07-21 | $10.24 | $10.39 | $10.15 | $10.27 | $10.27 | 5,940,900 |
| 2023-07-20 | $10.45 | $10.59 | $10.33 | $10.38 | $10.38 | 7,405,100 |
| 2023-07-19 | $10.35 | $10.55 | $10.31 | $10.50 | $10.50 | 6,547,000 |
| 2023-07-18 | $10.48 | $10.51 | $10.20 | $10.40 | $10.40 | 7,155,300 |
| 2023-07-17 | $10.69 | $10.69 | $10.38 | $10.42 | $10.42 | 9,273,100 |
| 2023-07-14 | $10.73 | $10.95 | $10.68 | $10.69 | $10.69 | 17,254,500 |
| 2023-07-13 | $10.11 | $10.81 | $10.06 | $10.69 | $10.69 | 18,683,400 |
| 2023-07-12 | $10.30 | $10.44 | $10.09 | $10.11 | $10.11 | 8,172,500 |
| 2023-07-11 | $10.45 | $10.50 | $10.14 | $10.38 | $10.38 | 9,557,240 |
| 2023-07-10 | $10.26 | $10.47 | $10.22 | $10.41 | $10.41 | 10,317,660 |
| 2023-07-07 | $10.20 | $10.30 | $9.95 | $10.22 | $10.22 | 8,278,200 |
| 2023-07-06 | $10.25 | $10.43 | $10.20 | $10.28 | $10.28 | 7,217,600 |
| 2023-07-05 | $10.32 | $10.43 | $10.21 | $10.23 | $10.23 | 8,728,600 |
| 2023-07-04 | $10.23 | $10.41 | $10.23 | $10.38 | $10.38 | 8,385,200 |
| 2023-07-03 | $10.49 | $10.54 | $10.14 | $10.32 | $10.32 | 9,406,600 |
| 2023-06-30 | $10.55 | $10.59 | $10.35 | $10.46 | $10.46 | 7,857,900 |
| 2023-06-29 | $10.72 | $10.74 | $10.41 | $10.57 | $10.57 | 7,698,900 |
| 2023-06-28 | $11.06 | $11.06 | $10.27 | $10.55 | $10.55 | 11,638,430 |
| 2023-06-27 | $10.79 | $11.08 | $10.70 | $10.90 | $10.90 | 12,893,500 |
| 2023-06-26 | $11.51 | $11.70 | $10.68 | $10.77 | $10.77 | 15,518,420 |
| 2023-06-21 | $11.97 | $12.06 | $11.47 | $11.51 | $11.51 | 15,933,000 |
| 2023-06-20 | $12.10 | $12.44 | $11.91 | $12.02 | $12.02 | 15,563,200 |
| 2023-06-19 | $12.21 | $12.35 | $11.88 | $12.01 | $12.01 | 17,745,600 |
| 2023-06-16 | $12.12 | $12.66 | $11.80 | $12.19 | $12.19 | 20,031,200 |
| 2023-06-15 | $12.08 | $12.73 | $12.04 | $12.33 | $12.33 | 20,444,000 |
| 2023-06-14 | $11.98 | $12.38 | $11.85 | $12.13 | $12.13 | 17,632,800 |
| 2023-06-13 | $11.58 | $12.15 | $11.50 | $11.98 | $11.98 | 17,560,600 |
| 2023-06-12 | $11.68 | $11.90 | $11.56 | $11.67 | $11.67 | 16,180,440 |
| 2023-06-09 | $11.40 | $11.76 | $11.33 | $11.57 | $11.57 | 19,047,140 |
| 2023-06-08 | $11.50 | $11.77 | $11.32 | $11.46 | $11.46 | 21,517,190 |
| 2023-06-07 | $11.23 | $11.77 | $11.08 | $11.63 | $11.63 | 26,448,080 |
| 2023-06-06 | $11.18 | $11.68 | $11.15 | $11.34 | $11.34 | 26,120,800 |
| 2023-06-05 | $10.92 | $11.32 | $10.83 | $11.29 | $11.29 | 21,459,700 |
| 2023-06-02 | $11.03 | $11.17 | $10.88 | $10.93 | $10.93 | 20,728,900 |
| 2023-06-01 | $10.40 | $11.33 | $10.35 | $11.04 | $11.04 | 29,587,300 |
| 2023-05-31 | $10.25 | $10.80 | $10.23 | $10.56 | $10.56 | 19,734,500 |
| 2023-05-30 | $9.93 | $10.37 | $9.79 | $10.35 | $10.35 | 15,651,480 |
| 2023-05-29 | $10.04 | $10.24 | $10.01 | $10.08 | $10.08 | 11,777,000 |
| 2023-05-26 | $9.93 | $10.15 | $9.75 | $10.05 | $10.05 | 10,481,500 |
| 2023-05-25 | $10.08 | $10.19 | $9.68 | $9.88 | $9.88 | 13,670,050 |
| 2023-05-24 | $9.98 | $10.25 | $9.82 | $10.17 | $10.17 | 15,187,300 |
| 2023-05-23 | $10.17 | $10.24 | $9.98 | $9.99 | $9.99 | 12,684,300 |
| 2023-05-22 | $10.26 | $10.45 | $10.08 | $10.25 | $10.25 | 14,585,050 |
| 2023-05-19 | $10.70 | $10.84 | $10.36 | $10.36 | $10.36 | 17,142,600 |
| 2023-05-18 | $10.52 | $10.74 | $10.29 | $10.70 | $10.70 | 21,796,650 |
| 2023-05-17 | $10.28 | $10.70 | $10.28 | $10.54 | $10.54 | 22,954,490 |
| 2023-05-16 | $11.48 | $11.50 | $10.62 | $10.62 | $10.62 | 38,845,740 |
| 2023-05-15 | $12.43 | $12.75 | $11.60 | $11.80 | $11.80 | 43,313,360 |
| 2023-05-12 | $13.43 | $13.78 | $12.86 | $12.86 | $12.86 | 62,551,840 |
| 2023-05-11 | $14.29 | $14.29 | $14.05 | $14.29 | $14.29 | 26,908,980 |
| 2023-05-10 | $11.51 | $12.99 | $11.51 | $12.99 | $12.99 | 53,268,490 |
| 2023-05-09 | $13.30 | $13.70 | $11.74 | $11.81 | $11.81 | 52,542,400 |
| 2023-05-08 | $12.50 | $13.04 | $12.31 | $13.04 | $13.04 | 16,760,890 |
| 2023-05-05 | $11.38 | $11.93 | $10.99 | $11.85 | $11.85 | 39,818,520 |
| 2023-05-04 | $11.01 | $11.59 | $10.80 | $11.38 | $11.38 | 33,457,080 |
| 2023-05-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-05-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-04-28 | $10.01 | $11.07 | $9.95 | $10.87 | $10.87 | 29,399,500 |
| 2023-04-27 | $10.08 | $10.55 | $9.98 | $10.06 | $10.06 | 21,040,460 |
| 2023-04-26 | $9.95 | $10.90 | $9.41 | $10.28 | $10.28 | 22,070,310 |
| 2023-04-25 | $10.23 | $10.33 | $9.71 | $9.94 | $9.94 | 12,052,700 |
| 2023-04-24 | $9.93 | $10.78 | $9.82 | $10.34 | $10.34 | 13,033,650 |
| 2023-04-21 | $10.50 | $10.92 | $9.92 | $9.94 | $9.94 | 12,464,500 |
| 2023-04-20 | $10.21 | $10.72 | $10.15 | $10.57 | $10.57 | 11,755,030 |
| 2023-04-19 | $9.95 | $10.53 | $9.86 | $10.31 | $10.31 | 13,863,800 |
| 2023-04-18 | $10.20 | $10.23 | $9.81 | $9.97 | $9.97 | 9,977,400 |
| 2023-04-17 | $10.63 | $10.63 | $10.17 | $10.22 | $10.22 | 12,634,250 |
| 2023-04-14 | $10.99 | $11.08 | $10.44 | $10.62 | $10.62 | 13,789,550 |
| 2023-04-13 | $10.90 | $11.26 | $10.83 | $10.93 | $10.93 | 22,390,350 |
| 2023-04-12 | $10.71 | $11.01 | $10.56 | $10.94 | $10.94 | 18,914,700 |
| 2023-04-11 | $10.20 | $10.65 | $10.12 | $10.56 | $10.56 | 13,728,200 |
| 2023-04-10 | $10.47 | $10.60 | $10.18 | $10.24 | $10.24 | 10,709,550 |
| 2023-04-07 | $10.38 | $10.57 | $10.16 | $10.50 | $10.50 | 12,928,400 |
| 2023-04-06 | $10.61 | $10.61 | $10.29 | $10.30 | $10.30 | 11,833,000 |
| 2023-04-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-04-04 | $10.70 | $10.99 | $10.49 | $10.61 | $10.61 | 13,747,400 |
| 2023-04-03 | $10.58 | $10.89 | $10.49 | $10.87 | $10.87 | 13,918,100 |
| 2023-03-31 | $10.41 | $10.70 | $10.25 | $10.68 | $10.68 | 12,345,220 |
| 2023-03-30 | $10.70 | $10.80 | $10.37 | $10.41 | $10.41 | 15,617,950 |
| 2023-03-29 | $11.05 | $11.09 | $10.70 | $10.74 | $10.74 | 17,066,900 |
| 2023-03-28 | $11.14 | $11.28 | $10.90 | $11.17 | $11.17 | 18,382,970 |
| 2023-03-27 | $10.97 | $11.45 | $10.66 | $11.34 | $11.34 | 31,453,600 |
| 2023-03-24 | $11.00 | $11.25 | $10.83 | $11.18 | $11.18 | 31,267,120 |
| 2023-03-23 | $11.13 | $11.25 | $10.87 | $10.92 | $10.92 | 23,575,050 |
| 2023-03-22 | $11.13 | $11.59 | $10.85 | $11.45 | $11.45 | 35,966,670 |
| 2023-03-21 | $11.20 | $11.38 | $10.82 | $11.10 | $11.10 | 43,767,670 |
| 2023-03-20 | $10.26 | $11.09 | $10.25 | $11.09 | $11.09 | 32,964,110 |
| 2023-03-17 | $9.80 | $10.15 | $9.79 | $10.08 | $10.08 | 16,860,500 |
| 2023-03-16 | $9.83 | $9.95 | $9.67 | $9.73 | $9.73 | 9,764,950 |
| 2023-03-15 | $10.10 | $10.35 | $9.84 | $9.94 | $9.94 | 15,934,170 |
| 2023-03-14 | $9.92 | $10.18 | $9.87 | $10.05 | $10.05 | 19,073,500 |
| 2023-03-13 | $9.86 | $9.94 | $9.57 | $9.93 | $9.93 | 8,914,100 |
| 2023-03-10 | $9.99 | $10.10 | $9.86 | $9.86 | $9.86 | 8,097,600 |
| 2023-03-09 | $9.93 | $10.15 | $9.80 | $10.10 | $10.10 | 13,614,700 |
| 2023-03-08 | $9.66 | $10.00 | $9.60 | $9.98 | $9.98 | 11,938,000 |
| 2023-03-07 | $9.83 | $9.93 | $9.51 | $9.54 | $9.54 | 7,181,760 |
| 2023-03-06 | $10.03 | $10.05 | $9.78 | $9.80 | $9.80 | 7,114,600 |
| 2023-03-03 | $10.08 | $10.10 | $9.91 | $9.97 | $9.97 | 8,842,840 |
| 2023-03-02 | $9.88 | $10.17 | $9.80 | $10.10 | $10.10 | 19,765,610 |
| 2023-03-01 | $9.55 | $10.22 | $9.48 | $9.96 | $9.96 | 17,659,460 |
| 2023-02-28 | $9.41 | $9.56 | $9.36 | $9.51 | $9.51 | 6,353,040 |
| 2023-02-27 | $9.62 | $9.67 | $9.38 | $9.40 | $9.40 | 9,041,770 |
| 2023-02-24 | $9.49 | $9.57 | $9.42 | $9.51 | $9.51 | 5,093,570 |
| 2023-02-23 | $9.72 | $9.73 | $9.40 | $9.47 | $9.47 | 7,874,600 |
| 2023-02-22 | $9.49 | $9.77 | $9.46 | $9.65 | $9.65 | 10,484,490 |
| 2023-02-21 | $9.89 | $9.98 | $9.73 | $9.81 | $9.81 | 10,228,000 |
| 2023-02-20 | $9.72 | $10.03 | $9.56 | $9.91 | $9.91 | 12,431,770 |
| 2023-02-17 | $9.96 | $10.07 | $9.61 | $9.61 | $9.61 | 16,867,490 |
| 2023-02-16 | $10.30 | $10.50 | $9.82 | $9.95 | $9.95 | 24,865,400 |
| 2023-02-15 | $9.96 | $10.18 | $9.89 | $10.12 | $10.12 | 14,716,100 |
| 2023-02-14 | $10.05 | $10.15 | $9.88 | $9.96 | $9.96 | 13,870,170 |
| 2023-02-13 | $10.05 | $10.15 | $9.92 | $10.05 | $10.05 | 12,801,500 |
| 2023-02-10 | $10.01 | $10.25 | $10.00 | $10.05 | $10.05 | 16,593,700 |
| 2023-02-09 | $10.22 | $10.23 | $9.90 | $10.14 | $10.14 | 20,796,180 |
| 2023-02-08 | $10.28 | $10.45 | $10.04 | $10.13 | $10.13 | 22,357,230 |
| 2023-02-07 | $10.37 | $10.67 | $10.18 | $10.37 | $10.37 | 35,187,100 |
| 2023-02-06 | $10.52 | $10.99 | $10.30 | $10.31 | $10.31 | 52,232,590 |
| 2023-02-03 | $9.36 | $10.31 | $9.31 | $10.31 | $10.31 | 26,850,500 |
| 2023-02-02 | $9.31 | $9.65 | $9.24 | $9.37 | $9.37 | 13,161,000 |
| 2023-02-01 | $9.05 | $9.30 | $8.99 | $9.26 | $9.26 | 9,887,650 |
| 2023-01-31 | $9.12 | $9.14 | $8.81 | $9.05 | $9.05 | 11,896,640 |
| 2023-01-30 | $9.20 | $9.34 | $9.13 | $9.29 | $9.29 | 9,645,800 |
| 2023-01-20 | $9.08 | $9.16 | $9.03 | $9.09 | $9.09 | 5,827,290 |
| 2023-01-19 | $9.30 | $9.30 | $9.04 | $9.04 | $9.04 | 13,059,250 |
| 2023-01-18 | $9.42 | $9.56 | $9.38 | $9.43 | $9.43 | 9,049,400 |
| 2023-01-17 | $9.62 | $9.68 | $9.40 | $9.42 | $9.42 | 11,773,620 |
| 2023-01-16 | $9.70 | $9.78 | $9.40 | $9.62 | $9.62 | 18,229,820 |
| 2023-01-13 | $9.90 | $10.09 | $9.67 | $9.83 | $9.83 | 27,488,110 |
| 2023-01-12 | $9.72 | $10.56 | $9.51 | $10.14 | $10.14 | 38,120,570 |
| 2023-01-11 | $9.49 | $10.23 | $9.38 | $9.60 | $9.60 | 19,776,220 |
| 2023-01-10 | $9.31 | $9.85 | $9.13 | $9.68 | $9.68 | 17,433,880 |
| 2023-01-09 | $9.40 | $9.43 | $9.25 | $9.31 | $9.31 | 7,762,180 |
| 2023-01-06 | $9.52 | $9.58 | $9.34 | $9.34 | $9.34 | 11,571,110 |
| 2023-01-05 | $9.75 | $9.79 | $9.50 | $9.54 | $9.54 | 18,387,950 |
| 2023-01-04 | $9.58 | $9.92 | $9.45 | $9.91 | $9.91 | 23,357,850 |
| 2023-01-03 | $9.19 | $9.59 | $9.13 | $9.55 | $9.55 | 17,814,600 |
| 2023-01-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2022-12-30 | $8.89 | $9.41 | $8.87 | $9.28 | $9.28 | 16,922,600 |
| 2022-12-29 | $8.88 | $9.60 | $8.84 | $8.93 | $8.93 | 11,223,200 |
| 2022-12-28 | $9.10 | $9.18 | $8.68 | $8.89 | $8.89 | 8,757,230 |
| 2022-12-27 | $9.20 | $9.24 | $8.97 | $9.12 | $9.12 | 7,956,700 |
| 2022-12-26 | $8.93 | $9.32 | $8.93 | $9.19 | $9.19 | 16,253,850 |
| 2022-12-23 | $8.51 | $9.37 | $8.44 | $9.06 | $9.06 | 21,212,400 |
| 2022-12-22 | $8.74 | $8.85 | $8.40 | $8.52 | $8.52 | 5,394,100 |
| 2022-12-21 | $8.44 | $8.74 | $8.37 | $8.63 | $8.63 | 5,398,500 |
| 2022-12-20 | $8.82 | $8.88 | $8.44 | $8.44 | $8.44 | 6,474,200 |
| 2022-12-19 | $9.07 | $9.13 | $8.73 | $8.80 | $8.80 | 4,980,050 |
| 2022-12-16 | $9.20 | $9.32 | $8.99 | $9.05 | $9.05 | 5,786,900 |
| 2022-12-15 | $9.12 | $9.40 | $9.06 | $9.25 | $9.25 | 8,509,520 |
| 2022-12-14 | $8.80 | $9.32 | $8.70 | $9.12 | $9.12 | 10,821,620 |
| 2022-12-13 | $8.69 | $8.98 | $8.62 | $8.88 | $8.88 | 5,176,500 |
| 2022-12-12 | $8.87 | $8.88 | $8.63 | $8.71 | $8.71 | 4,179,120 |
| 2022-12-09 | $9.10 | $9.13 | $8.76 | $8.80 | $8.80 | 5,889,230 |
| 2022-12-08 | $9.12 | $9.23 | $8.81 | $9.07 | $9.07 | 5,808,520 |
| 2022-12-07 | $8.93 | $9.17 | $8.82 | $9.04 | $9.04 | 5,409,100 |
| 2022-12-06 | $9.25 | $9.25 | $8.91 | $8.94 | $8.94 | 6,529,850 |
| 2022-12-05 | $9.12 | $9.43 | $9.12 | $9.21 | $9.21 | 8,584,760 |
| 2022-12-01 | $8.77 | $8.96 | $8.75 | $8.84 | $8.84 | 4,527,380 |
| 2022-11-30 | $8.91 | $8.95 | $8.68 | $8.72 | $8.72 | 5,090,450 |
| 2022-11-29 | $8.84 | $8.97 | $8.80 | $8.89 | $8.89 | 4,700,260 |
| 2022-11-28 | $8.55 | $8.80 | $8.48 | $8.77 | $8.77 | 5,807,210 |
| 2022-11-25 | $8.88 | $8.92 | $8.69 | $8.69 | $8.69 | 3,991,700 |
| 2022-11-24 | $9.08 | $9.24 | $8.78 | $8.87 | $8.87 | 6,728,100 |
| 2022-11-23 | $8.94 | $9.08 | $8.65 | $9.05 | $9.05 | 8,891,100 |
| 2022-11-22 | $9.10 | $9.15 | $8.92 | $8.99 | $8.99 | 5,731,110 |
| 2022-11-21 | $9.14 | $9.36 | $8.95 | $9.06 | $9.06 | 7,854,520 |
| 2022-11-18 | $9.30 | $9.50 | $9.08 | $9.16 | $9.16 | 10,237,300 |
| 2022-11-17 | $9.42 | $9.66 | $9.27 | $9.38 | $9.38 | 9,512,810 |
| 2022-11-16 | $9.27 | $9.47 | $9.26 | $9.33 | $9.33 | 10,169,480 |
| 2022-11-15 | $9.34 | $9.49 | $9.18 | $9.25 | $9.25 | 12,250,450 |
| 2022-11-14 | $9.29 | $9.56 | $9.24 | $9.44 | $9.44 | 22,160,060 |
| 2022-11-11 | $9.43 | $9.66 | $9.07 | $9.09 | $9.09 | 26,301,470 |
| 2022-11-10 | $8.96 | $9.67 | $8.90 | $9.21 | $9.21 | 32,878,150 |
| 2022-11-09 | $8.91 | $8.91 | $8.74 | $8.79 | $8.79 | 6,972,220 |
| 2022-11-08 | $8.98 | $9.06 | $8.82 | $8.94 | $8.94 | 12,161,550 |
| 2022-11-07 | $8.50 | $9.25 | $8.47 | $9.09 | $9.09 | 20,626,800 |
| 2022-11-04 | $8.34 | $8.68 | $8.28 | $8.50 | $8.50 | 8,935,880 |
| 2022-11-03 | $8.33 | $8.48 | $8.24 | $8.30 | $8.30 | 7,866,230 |
| 2022-11-02 | $8.50 | $8.70 | $8.42 | $8.48 | $8.48 | 13,032,500 |
| 2022-11-01 | $8.15 | $8.29 | $8.07 | $8.28 | $8.28 | 6,018,230 |
| 2022-10-31 | $8.01 | $8.18 | $7.86 | $8.13 | $8.13 | 5,723,400 |
| 2022-10-28 | $8.16 | $8.16 | $7.86 | $7.93 | $7.93 | 4,465,500 |
| 2022-10-27 | $8.07 | $8.25 | $8.04 | $8.16 | $8.16 | 4,173,450 |
| 2022-10-26 | $7.92 | $8.15 | $7.84 | $8.10 | $8.10 | 3,970,200 |
| 2022-10-25 | $7.93 | $7.95 | $7.65 | $7.79 | $7.79 | 4,168,170 |
| 2022-10-24 | $8.10 | $8.24 | $7.81 | $7.87 | $7.87 | 5,157,000 |
| 2022-10-21 | $8.26 | $8.28 | $8.08 | $8.10 | $8.10 | 3,494,800 |
| 2022-10-20 | $8.10 | $8.40 | $8.06 | $8.26 | $8.26 | 5,890,200 |
| 2022-10-19 | $8.18 | $8.22 | $8.04 | $8.11 | $8.11 | 3,843,800 |
| 2022-10-18 | $8.23 | $8.35 | $8.19 | $8.19 | $8.19 | 4,247,200 |
| 2022-10-17 | $8.09 | $8.30 | $8.04 | $8.23 | $8.23 | 4,584,100 |
| 2022-10-14 | $8.08 | $8.15 | $7.98 | $8.09 | $8.09 | 5,222,800 |
| 2022-10-13 | $7.81 | $8.08 | $7.78 | $7.96 | $7.96 | 4,928,450 |
| 2022-10-12 | $7.63 | $7.92 | $7.53 | $7.89 | $7.89 | 4,028,950 |
| 2022-10-11 | $7.53 | $7.66 | $7.39 | $7.63 | $7.63 | 3,584,400 |
| 2022-10-10 | $7.74 | $7.74 | $7.51 | $7.53 | $7.53 | 3,636,900 |
| 2022-09-30 | $7.70 | $7.82 | $7.56 | $7.68 | $7.68 | 3,608,800 |
| 2022-09-29 | $7.87 | $7.95 | $7.67 | $7.71 | $7.71 | 4,960,150 |
| 2022-09-28 | $8.03 | $8.08 | $7.83 | $7.86 | $7.86 | 4,963,990 |
| 2022-09-27 | $7.71 | $7.97 | $7.70 | $7.95 | $7.95 | 4,242,860 |
| 2022-09-26 | $7.93 | $7.98 | $7.70 | $7.77 | $7.77 | 5,208,230 |
| 2022-09-23 | $8.30 | $8.33 | $7.94 | $8.01 | $8.01 | 6,510,880 |
| 2022-09-22 | $8.50 | $8.60 | $8.27 | $8.28 | $8.28 | 5,759,700 |
| 2022-09-21 | $8.48 | $8.58 | $8.31 | $8.58 | $8.58 | 5,508,420 |
| 2022-09-20 | $8.34 | $8.50 | $8.34 | $8.41 | $8.41 | 4,338,620 |
| 2022-09-19 | $8.42 | $8.49 | $8.20 | $8.28 | $8.28 | 5,793,400 |
| 2022-09-16 | $8.60 | $8.79 | $8.42 | $8.46 | $8.46 | 6,384,020 |
| 2022-09-15 | $8.85 | $8.99 | $8.48 | $8.61 | $8.61 | 8,359,600 |
| 2022-09-14 | $8.63 | $8.91 | $8.58 | $8.84 | $8.84 | 6,920,900 |
| 2022-09-13 | $8.95 | $9.06 | $8.87 | $8.92 | $8.92 | 8,944,360 |
| 2022-09-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2022-09-09 | $9.19 | $9.22 | $8.75 | $8.87 | $8.87 | 13,731,650 |
| 2022-09-08 | $9.16 | $9.28 | $9.03 | $9.18 | $9.18 | 13,818,360 |
| 2022-09-07 | $9.34 | $9.39 | $9.11 | $9.16 | $9.16 | 14,659,520 |
| 2022-09-06 | $9.58 | $9.59 | $9.22 | $9.38 | $9.38 | 16,900,150 |
| 2022-09-05 | $9.71 | $9.81 | $9.36 | $9.60 | $9.60 | 23,464,330 |
| 2022-09-02 | $9.78 | $10.35 | $9.66 | $9.83 | $9.83 | 34,979,320 |
| 2022-09-01 | $9.99 | $10.40 | $9.50 | $10.10 | $10.10 | 44,836,800 |
| 2022-08-31 | $8.94 | $9.87 | $8.84 | $9.87 | $9.87 | 36,282,310 |
| 2022-08-30 | $8.47 | $9.26 | $8.42 | $8.97 | $8.97 | 25,291,600 |
| 2022-08-29 | $8.26 | $8.44 | $8.15 | $8.42 | $8.42 | 2,856,300 |
| 2022-08-26 | $8.48 | $8.58 | $8.35 | $8.38 | $8.38 | 3,650,100 |
| 2022-08-25 | $8.55 | $8.57 | $8.29 | $8.44 | $8.44 | 4,475,900 |
| 2022-08-24 | $8.66 | $8.73 | $8.44 | $8.48 | $8.48 | 4,719,200 |
| 2022-08-23 | $8.81 | $8.84 | $8.61 | $8.67 | $8.67 | 5,026,800 |
| 2022-08-22 | $8.52 | $8.88 | $8.44 | $8.81 | $8.81 | 8,024,520 |
| 2022-08-19 | $8.55 | $8.84 | $8.51 | $8.57 | $8.57 | 8,308,320 |
| 2022-08-18 | $8.61 | $8.62 | $8.40 | $8.56 | $8.56 | 4,079,300 |
| 2022-08-17 | $8.55 | $8.62 | $8.47 | $8.59 | $8.59 | 4,026,300 |
| 2022-08-16 | $8.57 | $8.58 | $8.45 | $8.51 | $8.51 | 2,938,370 |
| 2022-08-15 | $8.54 | $8.60 | $8.44 | $8.50 | $8.50 | 3,092,600 |
| 2022-08-12 | $8.59 | $8.64 | $8.52 | $8.57 | $8.57 | 3,556,280 |
| 2022-08-11 | $8.42 | $8.64 | $8.42 | $8.57 | $8.57 | 5,628,120 |
| 2022-08-10 | $8.41 | $8.44 | $8.34 | $8.40 | $8.40 | 3,134,170 |
| 2022-08-09 | $8.42 | $8.48 | $8.24 | $8.45 | $8.45 | 5,461,900 |
| 2022-08-08 | $8.37 | $8.39 | $8.25 | $8.37 | $8.37 | 3,380,500 |
| 2022-08-05 | $8.18 | $8.42 | $8.14 | $8.33 | $8.33 | 5,972,100 |
| 2022-08-04 | $8.00 | $8.18 | $7.90 | $8.17 | $8.17 | 4,718,520 |
| 2022-08-03 | $7.93 | $8.12 | $7.86 | $7.90 | $7.90 | 5,047,400 |
| 2022-08-02 | $8.30 | $8.30 | $7.75 | $7.96 | $7.96 | 8,562,440 |
| 2022-08-01 | $8.45 | $8.52 | $8.36 | $8.40 | $8.40 | 3,517,900 |
| 2022-07-29 | $8.56 | $8.58 | $8.42 | $8.43 | $8.43 | 4,502,600 |
| 2022-07-28 | $8.59 | $8.59 | $8.45 | $8.53 | $8.53 | 3,776,920 |
| 2022-07-27 | $8.51 | $8.58 | $8.44 | $8.50 | $8.50 | 3,637,930 |
| 2022-07-26 | $8.40 | $8.52 | $8.34 | $8.51 | $8.51 | 3,706,230 |
| 2022-07-25 | $8.40 | $8.60 | $8.32 | $8.40 | $8.40 | 4,674,700 |
| 2022-07-22 | $8.58 | $8.71 | $8.46 | $8.51 | $8.51 | 5,003,730 |
| 2022-07-21 | $8.55 | $8.80 | $8.51 | $8.60 | $8.60 | 8,573,880 |
| 2022-07-20 | $8.46 | $8.92 | $8.43 | $8.60 | $8.60 | 9,470,390 |
| 2022-07-19 | $8.31 | $8.48 | $8.29 | $8.45 | $8.45 | 5,604,990 |
| 2022-07-18 | $8.03 | $8.31 | $8.03 | $8.29 | $8.29 | 5,804,980 |
| 2022-07-15 | $8.33 | $8.36 | $8.01 | $8.02 | $8.02 | 7,706,700 |
| 2022-07-14 | $8.51 | $8.57 | $8.36 | $8.37 | $8.37 | 5,346,940 |
| 2022-07-13 | $8.47 | $8.60 | $8.46 | $8.54 | $8.54 | 5,107,020 |
| 2022-07-12 | $8.45 | $8.77 | $8.29 | $8.50 | $8.50 | 8,600,310 |
| 2022-07-11 | $8.72 | $8.73 | $8.37 | $8.51 | $8.51 | 10,545,900 |
| 2022-07-08 | $8.69 | $8.92 | $8.61 | $8.80 | $8.80 | 7,856,000 |
| 2022-07-07 | $8.66 | $8.73 | $8.57 | $8.69 | $8.69 | 3,638,100 |
| 2022-07-06 | $8.68 | $8.84 | $8.57 | $8.66 | $8.66 | 3,900,300 |
| 2022-07-05 | $8.86 | $8.94 | $8.63 | $8.78 | $8.78 | 6,775,200 |
| 2022-07-04 | $9.01 | $9.06 | $8.85 | $8.91 | $8.91 | 5,020,670 |
| 2022-07-01 | $9.17 | $9.19 | $8.93 | $9.01 | $9.01 | 6,264,500 |
| 2022-06-30 | $9.00 | $9.31 | $9.00 | $9.14 | $9.14 | 10,215,180 |
| 2022-06-29 | $9.18 | $9.36 | $9.04 | $9.05 | $9.05 | 10,455,700 |
| 2022-06-28 | $9.06 | $9.23 | $9.02 | $9.20 | $9.20 | 8,473,200 |
| 2022-06-27 | $8.96 | $9.31 | $8.95 | $9.15 | $9.15 | 9,798,700 |
| 2022-06-24 | $9.08 | $9.11 | $8.92 | $8.96 | $8.96 | 7,380,700 |
| 2022-06-23 | $9.03 | $9.09 | $8.81 | $9.00 | $9.00 | 9,553,970 |
| 2022-06-22 | $9.40 | $9.48 | $9.04 | $9.05 | $9.05 | 10,341,420 |
| 2022-06-21 | $9.31 | $9.48 | $9.20 | $9.33 | $9.33 | 13,401,300 |
| 2022-06-20 | $9.20 | $9.51 | $9.20 | $9.41 | $9.41 | 14,883,900 |
| 2022-06-17 | $9.90 | $9.90 | $9.19 | $9.34 | $9.34 | 26,745,000 |
| 2022-06-16 | $8.63 | $9.49 | $8.60 | $9.49 | $9.49 | 19,287,280 |
| 2022-06-15 | $8.60 | $8.74 | $8.55 | $8.63 | $8.63 | 8,646,700 |
| 2022-06-14 | $8.86 | $8.92 | $8.32 | $8.65 | $8.65 | 11,992,100 |
| 2022-06-13 | $8.70 | $8.95 | $8.68 | $8.95 | $8.95 | 7,472,570 |
| 2022-06-10 | $8.75 | $8.88 | $8.68 | $8.82 | $8.82 | 6,731,000 |
| 2022-06-09 | $9.01 | $9.03 | $8.78 | $8.79 | $8.79 | 9,141,700 |
| 2022-06-08 | $8.92 | $9.13 | $8.65 | $8.93 | $8.93 | 12,590,680 |
| 2022-06-07 | $9.10 | $9.44 | $8.93 | $9.01 | $9.01 | 18,014,400 |
| 2022-06-06 | $8.87 | $9.68 | $8.82 | $9.28 | $9.28 | 26,385,330 |
| 2022-06-02 | $8.92 | $9.09 | $8.72 | $8.80 | $8.80 | 16,136,820 |
| 2022-06-01 | $9.07 | $9.41 | $9.01 | $9.26 | $9.26 | 15,360,400 |
| 2022-05-31 | $9.09 | $9.17 | $8.95 | $9.10 | $9.10 | 10,571,900 |
| 2022-05-30 | $8.97 | $9.28 | $8.84 | $9.19 | $9.19 | 15,105,230 |
| 2022-05-27 | $9.11 | $9.20 | $8.85 | $9.00 | $9.00 | 14,230,430 |
| 2022-05-26 | $9.00 | $9.25 | $8.81 | $9.16 | $9.16 | 17,369,900 |
| 2022-05-25 | $8.52 | $9.00 | $8.35 | $8.93 | $8.93 | 13,686,790 |
| 2022-05-24 | $8.99 | $9.27 | $8.65 | $8.67 | $8.67 | 15,893,760 |
| 2022-05-23 | $8.87 | $9.20 | $8.83 | $8.89 | $8.89 | 12,255,650 |
| 2022-05-20 | $8.70 | $8.83 | $8.62 | $8.72 | $8.72 | 7,882,100 |
| 2022-05-19 | $8.65 | $8.76 | $8.53 | $8.68 | $8.68 | 9,652,750 |
| 2022-05-18 | $8.84 | $9.24 | $8.83 | $8.83 | $8.83 | 7,966,850 |
| 2022-05-17 | $8.90 | $9.02 | $8.58 | $8.76 | $8.76 | 10,756,300 |
| 2022-05-16 | $8.89 | $9.26 | $8.82 | $9.02 | $9.02 | 14,068,900 |
| 2022-05-13 | $9.09 | $9.10 | $8.82 | $8.88 | $8.88 | 7,580,400 |
| 2022-05-12 | $8.78 | $9.10 | $8.73 | $8.96 | $8.96 | 13,149,120 |
| 2022-05-11 | $9.07 | $9.30 | $8.92 | $8.96 | $8.96 | 20,195,900 |
| 2022-05-10 | $9.26 | $9.67 | $9.02 | $9.07 | $9.07 | 25,806,890 |
| 2022-05-09 | $8.98 | $9.15 | $8.98 | $9.15 | $9.15 | 3,895,270 |
| 2022-05-06 | $8.22 | $8.64 | $8.08 | $8.32 | $8.32 | 8,961,900 |
| 2022-05-05 | $8.18 | $8.50 | $7.97 | $8.47 | $8.47 | 12,117,310 |
| 2022-05-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-05-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-04-29 | $7.83 | $8.48 | $7.83 | $8.37 | $8.37 | 13,203,500 |
| 2022-04-28 | $8.10 | $8.13 | $7.59 | $7.76 | $7.76 | 10,083,400 |
| 2022-04-27 | $7.67 | $8.18 | $7.48 | $8.17 | $8.17 | 13,049,340 |
| 2022-04-26 | $8.17 | $8.37 | $7.84 | $7.88 | $7.88 | 12,271,200 |
| 2022-04-25 | $9.10 | $9.15 | $8.35 | $8.35 | $8.35 | 14,302,270 |
| 2022-04-22 | $9.89 | $9.89 | $9.20 | $9.28 | $9.28 | 16,112,190 |
| 2022-04-21 | $10.33 | $10.55 | $9.72 | $9.81 | $9.81 | 16,206,330 |
| 2022-04-20 | $10.51 | $10.91 | $10.35 | $10.36 | $10.36 | 18,207,310 |
| 2022-04-19 | $9.91 | $10.99 | $9.76 | $10.73 | $10.73 | 23,353,130 |
| 2022-04-18 | $10.40 | $10.67 | $10.06 | $10.06 | $10.06 | 21,717,100 |
| 2022-04-15 | $12.33 | $12.40 | $11.18 | $11.18 | $11.18 | 25,546,710 |
| 2022-04-14 | $12.00 | $12.50 | $11.98 | $12.42 | $12.42 | 27,173,320 |
| 2022-04-13 | $11.58 | $13.00 | $11.53 | $12.54 | $12.54 | 41,255,510 |
| 2022-04-12 | $11.70 | $12.12 | $11.19 | $11.82 | $11.82 | 25,572,700 |
| 2022-04-11 | $11.65 | $12.16 | $11.40 | $11.70 | $11.70 | 26,525,240 |
| 2022-04-08 | $12.95 | $12.96 | $11.90 | $11.90 | $11.90 | 37,363,710 |
| 2022-04-07 | $13.00 | $14.17 | $12.50 | $13.22 | $13.22 | 55,363,380 |
| 2022-04-06 | $12.60 | $13.33 | $12.60 | $13.33 | $13.33 | 59,505,180 |
| 2022-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-04-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-04-01 | $10.85 | $12.12 | $10.77 | $12.12 | $12.12 | 18,969,630 |
| 2022-03-31 | $10.98 | $11.38 | $10.88 | $11.02 | $11.02 | 19,467,000 |
| 2022-03-30 | $11.27 | $11.48 | $10.93 | $11.22 | $11.22 | 24,201,800 |
| 2022-03-29 | $12.16 | $12.25 | $11.16 | $11.27 | $11.27 | 39,177,210 |
| 2022-03-28 | $10.67 | $11.66 | $10.55 | $11.66 | $11.66 | 17,037,400 |
| 2022-03-25 | $10.26 | $11.02 | $10.26 | $10.60 | $10.60 | 20,451,820 |
| 2022-03-24 | $10.42 | $10.50 | $10.23 | $10.26 | $10.26 | 10,084,940 |
| 2022-03-23 | $10.70 | $10.80 | $10.45 | $10.58 | $10.58 | 12,140,100 |
| 2022-03-22 | $10.41 | $10.79 | $10.21 | $10.61 | $10.61 | 15,868,500 |
| 2022-03-21 | $10.19 | $10.41 | $10.19 | $10.41 | $10.41 | 9,738,900 |
| 2022-03-18 | $9.90 | $10.18 | $9.80 | $10.15 | $10.15 | 9,548,820 |
| 2022-03-17 | $9.74 | $10.24 | $9.74 | $10.01 | $10.01 | 14,746,790 |
| 2022-03-16 | $9.34 | $9.77 | $9.20 | $9.67 | $9.67 | 12,381,100 |
| 2022-03-15 | $9.94 | $10.16 | $9.30 | $9.30 | $9.30 | 12,689,600 |
| 2022-03-14 | $10.20 | $10.35 | $9.94 | $9.94 | $9.94 | 8,944,330 |
| 2022-03-10 | $10.33 | $10.50 | $9.97 | $10.15 | $10.15 | 15,302,260 |
| 2022-03-09 | $10.84 | $10.93 | $9.85 | $10.16 | $10.16 | 20,539,690 |
| 2022-03-08 | $11.20 | $11.34 | $10.70 | $10.94 | $10.94 | 18,846,210 |
| 2022-03-07 | $10.90 | $11.94 | $10.88 | $11.46 | $11.46 | 29,300,120 |
| 2022-03-04 | $10.63 | $11.23 | $10.58 | $10.97 | $10.97 | 22,210,840 |
| 2022-03-03 | $10.85 | $10.85 | $10.41 | $10.67 | $10.67 | 9,110,100 |
| 2022-03-02 | $10.56 | $10.80 | $10.50 | $10.77 | $10.77 | 9,717,240 |
| 2022-03-01 | $10.55 | $10.80 | $10.49 | $10.68 | $10.68 | 12,347,820 |
| 2022-02-28 | $10.49 | $10.62 | $10.14 | $10.58 | $10.58 | 9,982,570 |
| 2022-02-25 | $10.48 | $10.66 | $10.45 | $10.53 | $10.53 | 11,481,680 |
| 2022-02-24 | $11.23 | $11.24 | $10.12 | $10.41 | $10.41 | 23,828,660 |
| 2022-02-23 | $11.14 | $11.24 | $10.91 | $11.23 | $11.23 | 13,849,300 |
| 2022-02-22 | $11.64 | $11.64 | $10.86 | $10.94 | $10.94 | 22,342,230 |
| 2022-02-21 | $11.48 | $11.83 | $11.30 | $11.77 | $11.77 | 19,090,710 |
| 2022-02-18 | $11.30 | $11.54 | $11.24 | $11.49 | $11.49 | 13,995,600 |
| 2022-02-17 | $11.93 | $11.99 | $11.50 | $11.52 | $11.52 | 22,950,260 |
| 2022-02-16 | $12.14 | $12.33 | $11.81 | $12.13 | $12.13 | 22,585,090 |
| 2022-02-15 | $12.52 | $12.64 | $11.76 | $12.06 | $12.06 | 30,597,900 |
| 2022-02-14 | $12.00 | $13.39 | $11.68 | $12.89 | $12.89 | 39,105,780 |
| 2022-02-11 | $13.62 | $14.21 | $12.51 | $12.63 | $12.63 | 59,775,220 |
| 2022-02-10 | $11.85 | $13.21 | $11.70 | $13.21 | $13.21 | 46,229,370 |
| 2022-02-09 | $11.52 | $12.09 | $11.31 | $12.01 | $12.01 | 33,884,400 |
| 2022-02-08 | $11.15 | $11.85 | $11.03 | $11.54 | $11.54 | 27,492,350 |
| 2022-02-07 | $11.22 | $11.38 | $11.00 | $11.26 | $11.26 | 20,828,320 |
| 2022-02-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-02-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-02-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-02-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-01-28 | $11.93 | $12.13 | $11.35 | $11.43 | $11.43 | 31,281,810 |
| 2022-01-27 | $12.56 | $12.66 | $11.93 | $11.93 | $11.93 | 44,408,240 |
| 2022-01-26 | $13.25 | $14.50 | $13.25 | $13.25 | $13.25 | 53,595,710 |
| 2022-01-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 2,043,800 |
| 2022-01-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2,038,000 |
| 2022-01-21 | $19.60 | $21.15 | $18.17 | $18.17 | $18.17 | 50,088,840 |
| 2022-01-20 | $18.80 | $20.19 | $17.15 | $20.19 | $20.19 | 69,062,550 |
| 2022-01-19 | $17.00 | $18.35 | $15.84 | $18.35 | $18.35 | 60,948,060 |
| 2022-01-18 | $17.83 | $17.83 | $15.63 | $16.68 | $16.68 | 64,813,590 |
| 2022-01-17 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 2,245,320 |
| 2022-01-14 | $14.49 | $14.74 | $14.05 | $14.74 | $14.74 | 19,984,140 |
| 2022-01-13 | $13.40 | $13.40 | $13.20 | $13.40 | $13.40 | 14,975,630 |
| 2022-01-12 | $10.96 | $12.18 | $10.81 | $12.18 | $12.18 | 14,935,710 |
| 2022-01-11 | $11.54 | $11.77 | $10.96 | $11.07 | $11.07 | 22,029,530 |
| 2022-01-10 | $10.35 | $11.61 | $10.30 | $11.61 | $11.61 | 13,049,490 |
| 2022-01-07 | $11.04 | $11.60 | $10.50 | $10.55 | $10.55 | 13,704,010 |
| 2022-01-06 | $10.92 | $11.19 | $10.75 | $11.02 | $11.02 | 9,758,870 |
| 2022-01-05 | $11.50 | $11.69 | $10.97 | $11.23 | $11.23 | 14,692,000 |
| 2022-01-04 | $10.94 | $11.57 | $10.82 | $11.43 | $11.43 | 19,276,660 |
| 2022-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-12-31 | $10.93 | $11.20 | $10.67 | $10.80 | $10.80 | 11,364,790 |
| 2021-12-30 | $10.79 | $11.30 | $10.71 | $11.11 | $11.11 | 15,282,470 |
| 2021-12-29 | $10.27 | $11.20 | $10.19 | $10.85 | $10.85 | 14,795,380 |
| 2021-12-28 | $10.38 | $10.84 | $10.35 | $10.48 | $10.48 | 12,142,100 |
| 2021-12-27 | $10.45 | $10.54 | $10.14 | $10.30 | $10.30 | 8,512,660 |
| 2021-12-24 | $10.86 | $11.10 | $10.42 | $10.45 | $10.45 | 17,838,130 |
| 2021-12-23 | $11.90 | $11.90 | $10.83 | $10.92 | $10.92 | 32,686,880 |
| 2021-12-22 | $10.85 | $11.92 | $10.65 | $11.92 | $11.92 | 31,761,040 |
| 2021-12-21 | $10.73 | $11.24 | $10.62 | $10.84 | $10.84 | 18,333,570 |
| 2021-12-20 | $10.51 | $10.81 | $10.35 | $10.60 | $10.60 | 11,622,630 |
| 2021-12-17 | $10.80 | $10.96 | $10.33 | $10.60 | $10.60 | 15,922,560 |
| 2021-12-16 | $10.78 | $11.20 | $10.70 | $10.84 | $10.84 | 18,851,080 |
| 2021-12-15 | $10.75 | $11.35 | $10.50 | $10.83 | $10.83 | 22,921,080 |
| 2021-12-14 | $11.77 | $11.78 | $10.40 | $11.01 | $11.01 | 39,692,110 |
| 2021-12-13 | $9.95 | $10.81 | $9.66 | $10.81 | $10.81 | 24,894,530 |
| 2021-12-07 | $8.70 | $8.84 | $8.65 | $8.77 | $8.77 | 2,183,900 |
| 2021-12-06 | $8.79 | $8.88 | $8.69 | $8.70 | $8.70 | 1,835,200 |
| 2021-12-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 2,445,600 |
| 2021-12-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 3,535,200 |
| 2021-12-01 | $8.80 | $9.09 | $8.80 | $9.01 | $9.01 | 5,323,040 |
| 2021-11-30 | $8.57 | $9.25 | $8.57 | $8.76 | $8.76 | 5,485,600 |
| 2021-11-29 | $8.55 | $8.59 | $8.45 | $8.47 | $8.47 | 2,164,300 |
| 2021-11-26 | $8.83 | $8.87 | $8.67 | $8.67 | $8.67 | 2,320,800 |
| 2021-11-25 | $9.22 | $9.22 | $8.80 | $8.82 | $8.82 | 2,873,500 |
| 2021-11-24 | $8.75 | $9.14 | $8.72 | $8.95 | $8.95 | 4,649,020 |
| 2021-11-23 | $8.90 | $8.90 | $8.66 | $8.80 | $8.80 | 3,433,440 |
| 2021-11-22 | $9.03 | $9.03 | $8.82 | $8.89 | $8.89 | 3,580,100 |
| 2021-11-19 | $8.90 | $9.20 | $8.83 | $9.07 | $9.07 | 6,822,320 |
| 2021-11-18 | $8.97 | $9.26 | $8.78 | $8.80 | $8.80 | 4,650,200 |
| 2021-11-17 | $8.73 | $8.96 | $8.72 | $8.90 | $8.90 | 2,221,120 |
| 2021-11-16 | $8.85 | $8.99 | $8.79 | $8.81 | $8.81 | 2,284,320 |
| 2021-11-15 | $8.69 | $8.94 | $8.65 | $8.89 | $8.89 | 3,595,800 |
| 2021-11-12 | $8.65 | $8.77 | $8.60 | $8.69 | $8.69 | 2,006,710 |
| 2021-11-11 | $8.59 | $8.76 | $8.55 | $8.70 | $8.70 | 2,642,470 |
| 2021-11-10 | $8.57 | $8.70 | $8.53 | $8.69 | $8.69 | 2,271,300 |
| 2021-11-09 | $8.47 | $8.72 | $8.46 | $8.56 | $8.56 | 2,115,660 |
| 2021-11-08 | $8.66 | $8.66 | $8.47 | $8.51 | $8.51 | 3,108,320 |
| 2021-11-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 5,593,850 |
| 2021-11-04 | $8.25 | $8.32 | $8.21 | $8.30 | $8.30 | 954,920 |
| 2021-11-03 | $8.09 | $8.32 | $8.09 | $8.25 | $8.25 | 1,408,600 |
| 2021-11-02 | $8.26 | $8.30 | $8.06 | $8.13 | $8.13 | 1,269,650 |
| 2021-11-01 | $8.22 | $8.36 | $8.12 | $8.28 | $8.28 | 1,504,400 |
| 2021-10-29 | $8.14 | $8.33 | $8.02 | $8.24 | $8.24 | 1,407,040 |
| 2021-10-28 | $8.14 | $8.29 | $8.02 | $8.17 | $8.17 | 1,578,800 |
| 2021-10-27 | $8.44 | $8.49 | $8.13 | $8.16 | $8.16 | 2,085,630 |
| 2021-10-26 | $8.61 | $8.65 | $8.42 | $8.48 | $8.48 | 2,468,980 |
| 2021-10-25 | $8.79 | $8.80 | $8.42 | $8.71 | $8.71 | 3,372,500 |
| 2021-10-22 | $8.47 | $8.85 | $8.43 | $8.79 | $8.79 | 4,098,040 |
| 2021-10-21 | $8.57 | $8.57 | $8.40 | $8.43 | $8.43 | 1,016,190 |
| 2021-10-20 | $8.53 | $8.61 | $8.38 | $8.60 | $8.60 | 1,589,310 |
| 2021-10-19 | $8.63 | $8.65 | $8.51 | $8.53 | $8.53 | 932,840 |
| 2021-10-18 | $8.71 | $8.71 | $8.53 | $8.61 | $8.61 | 1,217,300 |
| 2021-10-15 | $8.85 | $8.88 | $8.65 | $8.67 | $8.67 | 1,412,400 |
| 2021-10-14 | $8.78 | $8.87 | $8.65 | $8.83 | $8.83 | 1,742,800 |
| 2021-10-13 | $8.81 | $8.85 | $8.69 | $8.73 | $8.73 | 1,645,800 |
| 2021-10-12 | $8.76 | $8.96 | $8.63 | $8.82 | $8.82 | 2,766,690 |
| 2021-10-11 | $8.70 | $8.85 | $8.65 | $8.76 | $8.76 | 2,015,950 |
| 2021-09-30 | $8.18 | $8.39 | $8.17 | $8.37 | $8.37 | 1,016,420 |
| 2021-09-29 | $8.51 | $8.51 | $8.11 | $8.18 | $8.18 | 1,693,690 |
| 2021-09-28 | $8.51 | $8.57 | $8.44 | $8.53 | $8.53 | 1,039,950 |
| 2021-09-27 | $8.74 | $8.78 | $8.36 | $8.57 | $8.57 | 2,562,050 |
| 2021-09-24 | $8.84 | $8.88 | $8.72 | $8.73 | $8.73 | 1,282,920 |
| 2021-09-23 | $8.81 | $8.93 | $8.81 | $8.84 | $8.84 | 1,374,400 |
| 2021-09-22 | $8.74 | $8.84 | $8.68 | $8.82 | $8.82 | 1,001,100 |
| 2021-09-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-09-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-09-17 | $8.90 | $8.98 | $8.60 | $8.76 | $8.76 | 2,677,360 |
| 2021-09-16 | $9.10 | $9.18 | $8.89 | $8.89 | $8.89 | 2,170,300 |
| 2021-09-15 | $9.07 | $9.14 | $9.01 | $9.08 | $9.08 | 1,395,070 |
| 2021-09-14 | $9.30 | $9.36 | $9.01 | $9.06 | $9.06 | 2,703,600 |
| 2021-09-13 | $9.26 | $9.42 | $9.20 | $9.32 | $9.32 | 2,536,820 |
| 2021-09-09 | $9.30 | $9.57 | $9.29 | $9.42 | $9.42 | 4,159,130 |
| 2021-09-08 | $9.20 | $9.46 | $9.17 | $9.40 | $9.40 | 5,763,790 |
| 2021-09-07 | $9.03 | $9.12 | $9.01 | $9.11 | $9.11 | 2,393,700 |
| 2021-09-06 | $9.10 | $9.12 | $9.00 | $9.05 | $9.05 | 2,202,500 |
| 2021-09-03 | $8.87 | $9.10 | $8.85 | $9.10 | $9.10 | 3,393,480 |
| 2021-09-02 | $8.93 | $8.93 | $8.78 | $8.84 | $8.84 | 1,596,700 |
| 2021-09-01 | $8.76 | $8.92 | $8.63 | $8.92 | $8.92 | 2,795,490 |
| 2021-08-31 | $8.67 | $8.87 | $8.62 | $8.70 | $8.70 | 2,423,830 |
| 2021-08-30 | $9.03 | $9.12 | $8.85 | $8.88 | $8.88 | 2,125,270 |
| 2021-08-27 | $9.01 | $9.01 | $8.75 | $9.00 | $9.00 | 1,816,960 |
| 2021-08-26 | $8.88 | $9.10 | $8.87 | $9.01 | $9.01 | 2,525,000 |
| 2021-08-25 | $9.08 | $9.10 | $8.96 | $9.01 | $9.01 | 2,381,100 |
| 2021-08-24 | $8.88 | $8.99 | $8.78 | $8.92 | $8.92 | 2,587,270 |
| 2021-08-23 | $8.60 | $8.95 | $8.57 | $8.91 | $8.91 | 3,185,700 |
| 2021-08-20 | $8.74 | $8.74 | $8.46 | $8.55 | $8.55 | 2,085,120 |
| 2021-08-19 | $8.79 | $8.91 | $8.73 | $8.74 | $8.74 | 1,550,500 |
| 2021-08-18 | $8.70 | $8.84 | $8.69 | $8.82 | $8.82 | 1,652,290 |
| 2021-08-17 | $8.93 | $8.93 | $8.66 | $8.69 | $8.69 | 2,347,120 |
| 2021-08-16 | $8.88 | $9.01 | $8.86 | $8.90 | $8.90 | 1,622,400 |
| 2021-08-13 | $9.06 | $9.07 | $8.82 | $8.88 | $8.88 | 2,253,920 |
| 2021-08-12 | $9.03 | $9.09 | $8.95 | $9.02 | $9.02 | 2,449,360 |
| 2021-08-11 | $9.02 | $9.03 | $8.92 | $9.03 | $9.03 | 1,881,110 |
| 2021-08-10 | $8.83 | $9.07 | $8.83 | $9.03 | $9.03 | 2,099,620 |
| 2021-08-09 | $8.70 | $8.94 | $8.67 | $8.90 | $8.90 | 2,721,300 |
| 2021-08-06 | $8.76 | $8.76 | $8.50 | $8.70 | $8.70 | 3,220,300 |
| 2021-08-05 | $8.93 | $8.93 | $8.72 | $8.75 | $8.75 | 2,742,660 |
| 2021-08-04 | $9.09 | $9.16 | $8.90 | $8.93 | $8.93 | 3,367,200 |
| 2021-08-03 | $9.09 | $9.30 | $8.97 | $9.06 | $9.06 | 3,646,820 |
| 2021-08-02 | $9.08 | $9.16 | $8.90 | $9.15 | $9.15 | 2,108,910 |
| 2021-07-30 | $9.00 | $9.07 | $8.86 | $9.02 | $9.02 | 1,627,220 |
| 2021-07-29 | $8.89 | $9.07 | $8.82 | $8.99 | $8.99 | 2,133,630 |
| 2021-07-28 | $9.13 | $9.15 | $8.64 | $8.83 | $8.83 | 2,925,600 |
| 2021-07-27 | $9.27 | $9.40 | $9.08 | $9.10 | $9.10 | 2,142,700 |
| 2021-07-26 | $9.62 | $9.62 | $9.21 | $9.27 | $9.27 | 3,599,100 |
| 2021-07-23 | $9.84 | $9.84 | $9.62 | $9.64 | $9.64 | 2,611,300 |
| 2021-07-22 | $9.93 | $9.93 | $9.80 | $9.85 | $9.85 | 1,612,300 |
| 2021-07-21 | $9.83 | $9.94 | $9.80 | $9.90 | $9.90 | 1,927,670 |
| 2021-07-20 | $9.88 | $9.91 | $9.70 | $9.84 | $9.84 | 2,917,620 |
| 2021-07-19 | $10.15 | $10.16 | $9.85 | $9.91 | $9.91 | 3,600,730 |
| 2021-07-16 | $10.24 | $10.38 | $10.16 | $10.16 | $10.16 | 1,964,430 |
| 2021-07-15 | $10.30 | $10.35 | $10.16 | $10.23 | $10.23 | 2,050,600 |
| 2021-07-14 | $10.42 | $10.48 | $10.34 | $10.34 | $10.34 | 1,812,600 |
| 2021-07-13 | $10.39 | $10.49 | $10.35 | $10.45 | $10.45 | 2,057,150 |
| 2021-07-12 | $10.35 | $10.43 | $10.31 | $10.40 | $10.40 | 2,359,600 |
| 2021-07-09 | $10.20 | $10.29 | $10.16 | $10.27 | $10.27 | 1,657,000 |
| 2021-07-08 | $10.36 | $10.36 | $10.20 | $10.20 | $10.20 | 3,027,470 |
| 2021-07-07 | $10.32 | $10.45 | $10.28 | $10.37 | $10.37 | 1,834,350 |
| 2021-07-06 | $10.39 | $10.39 | $10.27 | $10.39 | $10.39 | 1,989,600 |
| 2021-07-05 | $10.17 | $10.37 | $10.15 | $10.34 | $10.34 | 2,344,300 |
| 2021-07-01 | $10.48 | $10.57 | $10.42 | $10.43 | $10.43 | 2,889,290 |
| 2021-06-30 | $10.39 | $10.51 | $10.38 | $10.47 | $10.47 | 2,447,960 |
| 2021-06-29 | $10.74 | $10.74 | $10.41 | $10.42 | $10.42 | 5,499,800 |
| 2021-06-28 | $10.70 | $10.77 | $10.66 | $10.71 | $10.71 | 3,391,990 |
| 2021-06-25 | $10.86 | $10.90 | $10.72 | $10.78 | $10.78 | 4,004,800 |
| 2021-06-24 | $10.95 | $11.03 | $10.81 | $10.83 | $10.83 | 5,486,890 |
| 2021-06-23 | $10.79 | $10.97 | $10.65 | $10.97 | $10.97 | 6,658,110 |
| 2021-06-22 | $10.82 | $10.90 | $10.70 | $10.79 | $10.79 | 4,644,100 |
| 2021-06-21 | $10.73 | $10.87 | $10.66 | $10.82 | $10.82 | 3,667,470 |
| 2021-06-18 | $10.75 | $10.89 | $10.61 | $10.82 | $10.82 | 4,450,500 |
| 2021-06-17 | $10.68 | $10.75 | $10.58 | $10.75 | $10.75 | 3,630,510 |
| 2021-06-16 | $10.67 | $10.73 | $10.50 | $10.66 | $10.66 | 5,144,250 |
| 2021-06-15 | $10.75 | $10.89 | $10.59 | $10.64 | $10.64 | 6,241,630 |
| 2021-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2021-06-11 | $11.35 | $11.41 | $10.85 | $10.85 | $10.85 | 11,848,070 |
| 2021-06-10 | $11.70 | $12.29 | $11.28 | $11.40 | $11.40 | 16,468,420 |
| 2021-06-09 | $11.49 | $11.49 | $11.01 | $11.18 | $11.18 | 9,109,980 |
| 2021-06-08 | $11.40 | $11.59 | $11.25 | $11.46 | $11.46 | 9,155,130 |
| 2021-06-07 | $11.45 | $11.78 | $11.26 | $11.39 | $11.39 | 8,797,840 |
| 2021-06-04 | $11.56 | $11.94 | $11.40 | $11.50 | $11.50 | 11,095,170 |
| 2021-06-03 | $11.79 | $12.10 | $11.50 | $11.56 | $11.56 | 14,950,960 |
| 2021-06-02 | $11.84 | $12.44 | $11.67 | $11.75 | $11.75 | 22,898,710 |
| 2021-06-01 | $11.81 | $12.45 | $11.71 | $11.96 | $11.96 | 27,267,720 |
| 2021-05-31 | $10.70 | $11.83 | $10.63 | $11.83 | $11.83 | 22,585,610 |
| 2021-05-28 | $10.79 | $10.99 | $10.55 | $10.75 | $10.75 | 6,452,630 |
| 2021-05-27 | $11.00 | $11.08 | $10.75 | $10.81 | $10.81 | 6,858,000 |
| 2021-05-26 | $10.98 | $11.00 | $10.75 | $10.84 | $10.84 | 6,107,250 |
| 2021-05-25 | $10.82 | $10.84 | $10.58 | $10.76 | $10.76 | 5,839,480 |
| 2021-05-24 | $10.57 | $10.91 | $10.50 | $10.80 | $10.80 | 6,519,370 |
| 2021-05-21 | $10.60 | $10.67 | $10.45 | $10.50 | $10.50 | 4,399,900 |
| 2021-05-20 | $10.45 | $10.54 | $10.40 | $10.49 | $10.49 | 3,548,480 |
| 2021-05-19 | $10.58 | $10.60 | $10.45 | $10.47 | $10.47 | 4,414,800 |
| 2021-05-18 | $10.73 | $10.73 | $10.34 | $10.50 | $10.50 | 6,564,480 |
| 2021-05-17 | $11.85 | $11.85 | $10.73 | $10.73 | $10.73 | 14,708,160 |
| 2021-05-14 | $12.12 | $12.25 | $11.90 | $11.92 | $11.92 | 4,607,550 |
| 2021-05-13 | $11.68 | $12.26 | $11.68 | $12.05 | $12.05 | 7,098,450 |
| 2021-05-12 | $11.51 | $11.95 | $11.51 | $11.80 | $11.80 | 4,059,970 |
| 2021-05-11 | $11.52 | $11.79 | $11.46 | $11.66 | $11.66 | 4,588,140 |
| 2021-05-10 | $10.98 | $11.98 | $10.98 | $11.64 | $11.64 | 8,897,620 |
| 2021-05-07 | $10.87 | $11.36 | $10.70 | $11.08 | $11.08 | 4,451,650 |
| 2021-05-06 | $10.88 | $10.88 | $10.67 | $10.78 | $10.78 | 2,264,310 |
| 2021-05-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-04-30 | $11.02 | $11.15 | $10.64 | $10.64 | $10.64 | 4,982,590 |
| 2021-04-29 | $11.02 | $11.35 | $10.84 | $11.14 | $11.14 | 5,918,400 |
| 2021-04-28 | $10.85 | $11.05 | $10.81 | $10.93 | $10.93 | 2,024,020 |
| 2021-04-27 | $11.25 | $11.36 | $10.81 | $10.90 | $10.90 | 4,037,870 |
| 2021-04-26 | $11.15 | $11.42 | $11.05 | $11.18 | $11.18 | 5,154,250 |
| 2021-04-23 | $11.51 | $11.64 | $11.27 | $11.35 | $11.35 | 4,309,150 |
| 2021-04-22 | $11.52 | $11.73 | $11.43 | $11.60 | $11.60 | 4,303,650 |
| 2021-04-21 | $11.70 | $11.88 | $11.42 | $11.58 | $11.58 | 6,654,220 |
| 2021-04-20 | $12.06 | $12.23 | $11.84 | $11.86 | $11.86 | 7,417,900 |
| 2021-04-19 | $12.03 | $12.20 | $11.90 | $12.06 | $12.06 | 8,209,950 |
| 2021-04-16 | $12.10 | $12.44 | $11.82 | $12.26 | $12.26 | 7,861,200 |
| 2021-04-15 | $12.18 | $12.41 | $11.94 | $12.12 | $12.12 | 9,665,000 |
| 2021-04-14 | $11.82 | $12.87 | $11.80 | $12.36 | $12.36 | 14,310,660 |
| 2021-04-13 | $11.82 | $12.66 | $11.82 | $11.90 | $11.90 | 14,356,570 |
| 2021-04-12 | $13.12 | $13.12 | $12.12 | $12.18 | $12.18 | 24,936,510 |
| 2021-04-09 | $10.96 | $12.06 | $10.96 | $12.06 | $12.06 | 15,814,970 |
| 2021-04-08 | $10.93 | $11.12 | $10.90 | $10.96 | $10.96 | 4,643,600 |
| 2021-04-07 | $10.75 | $11.02 | $10.72 | $10.95 | $10.95 | 5,085,800 |
| 2021-04-06 | $10.76 | $10.95 | $10.63 | $10.76 | $10.76 | 5,469,300 |
| 2021-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2021-04-02 | $10.45 | $11.20 | $10.36 | $10.89 | $10.89 | 6,920,800 |
| 2021-04-01 | $10.40 | $10.75 | $10.27 | $10.57 | $10.57 | 4,034,200 |
| 2021-03-31 | $10.35 | $10.41 | $10.25 | $10.30 | $10.30 | 2,265,700 |
| 2021-03-30 | $10.43 | $10.48 | $10.24 | $10.40 | $10.40 | 2,610,700 |
| 2021-03-29 | $10.92 | $10.93 | $10.45 | $10.46 | $10.46 | 3,789,600 |
| 2021-03-26 | $10.60 | $10.84 | $10.60 | $10.75 | $10.75 | 3,481,000 |
| 2021-03-25 | $10.89 | $10.91 | $10.58 | $10.69 | $10.69 | 4,364,700 |
| 2021-03-24 | $10.50 | $10.95 | $10.41 | $10.91 | $10.91 | 5,056,800 |
| 2021-03-23 | $10.58 | $11.48 | $10.58 | $10.80 | $10.80 | 7,989,200 |
| 2021-03-22 | $10.10 | $10.73 | $10.10 | $10.47 | $10.47 | 6,680,820 |
| 2021-03-19 | $10.18 | $10.30 | $10.10 | $10.14 | $10.14 | 1,893,800 |
| 2021-03-18 | $10.52 | $10.55 | $10.18 | $10.20 | $10.20 | 2,715,100 |
| 2021-03-17 | $10.37 | $10.54 | $10.26 | $10.45 | $10.45 | 2,192,800 |
| 2021-03-16 | $10.16 | $10.40 | $10.14 | $10.35 | $10.35 | 2,499,200 |
| 2021-03-15 | $10.25 | $10.28 | $10.06 | $10.16 | $10.16 | 1,836,800 |
| 2021-03-12 | $10.37 | $10.45 | $10.21 | $10.31 | $10.31 | 1,844,100 |
| 2021-03-11 | $10.14 | $10.43 | $10.10 | $10.37 | $10.37 | 2,212,600 |
| 2021-03-10 | $10.57 | $10.57 | $10.06 | $10.16 | $10.16 | 3,137,630 |
| 2021-03-09 | $10.75 | $10.81 | $10.21 | $10.45 | $10.45 | 3,198,730 |
| 2021-03-08 | $10.99 | $11.15 | $10.76 | $10.79 | $10.79 | 3,687,600 |
| 2021-03-05 | $10.73 | $11.08 | $10.65 | $10.94 | $10.94 | 3,563,600 |
| 2021-03-04 | $10.83 | $10.94 | $10.68 | $10.71 | $10.71 | 3,137,900 |
| 2021-03-03 | $10.74 | $10.95 | $10.70 | $10.91 | $10.91 | 3,162,500 |
| 2021-03-02 | $11.05 | $11.09 | $10.65 | $10.75 | $10.75 | 3,529,500 |
| 2021-03-01 | $10.62 | $10.96 | $10.62 | $10.95 | $10.95 | 3,623,870 |
| 2021-02-26 | $10.57 | $10.80 | $10.49 | $10.65 | $10.65 | 2,914,100 |
| 2021-02-25 | $10.71 | $10.87 | $10.56 | $10.66 | $10.66 | 3,340,670 |
| 2021-02-24 | $10.72 | $11.08 | $10.60 | $10.77 | $10.77 | 3,933,270 |
| 2021-02-23 | $11.07 | $11.19 | $10.80 | $10.82 | $10.82 | 4,593,850 |
| 2021-02-22 | $11.21 | $11.48 | $11.10 | $11.25 | $11.25 | 6,345,720 |
| 2021-02-19 | $10.57 | $11.35 | $10.48 | $11.28 | $11.28 | 6,893,730 |
| 2021-02-18 | $10.66 | $10.85 | $10.41 | $10.58 | $10.58 | 5,519,070 |
| 2021-02-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-10 | $10.37 | $10.45 | $10.21 | $10.29 | $10.29 | 3,773,020 |
| 2021-02-09 | $10.31 | $10.62 | $10.05 | $10.31 | $10.31 | 5,626,600 |
| 2021-02-08 | $10.85 | $10.97 | $10.04 | $10.35 | $10.35 | 9,085,300 |
| 2021-02-05 | $12.48 | $12.49 | $11.00 | $11.16 | $11.16 | 13,265,770 |
| 2021-02-04 | $10.79 | $11.97 | $10.36 | $11.97 | $11.97 | 9,629,300 |
| 2021-02-03 | $11.18 | $11.20 | $10.83 | $10.88 | $10.88 | 4,921,200 |
| 2021-02-02 | $11.15 | $11.47 | $10.70 | $11.25 | $11.25 | 6,918,870 |
| 2021-02-01 | $11.12 | $11.35 | $10.86 | $11.19 | $11.19 | 6,704,000 |
| 2021-01-29 | $11.51 | $11.77 | $10.60 | $11.05 | $11.05 | 10,313,370 |
| 2021-01-28 | $12.27 | $12.50 | $11.45 | $11.51 | $11.51 | 11,797,750 |
| 2021-01-27 | $12.40 | $13.28 | $12.40 | $12.59 | $12.59 | 15,209,450 |
| 2021-01-26 | $11.70 | $13.00 | $11.55 | $12.38 | $12.38 | 10,469,820 |
| 2021-01-25 | $11.93 | $12.30 | $11.61 | $11.97 | $11.97 | 8,640,000 |
| 2021-01-22 | $11.39 | $11.75 | $11.18 | $11.61 | $11.61 | 6,722,700 |
| 2021-01-21 | $11.40 | $11.96 | $11.31 | $11.53 | $11.53 | 6,920,000 |
| 2021-01-20 | $11.49 | $11.82 | $11.30 | $11.53 | $11.53 | 7,966,850 |
| 2021-01-19 | $10.80 | $12.27 | $10.80 | $11.91 | $11.91 | 13,776,150 |
| 2021-01-18 | $11.86 | $11.86 | $11.14 | $11.15 | $11.15 | 12,739,000 |
| 2021-01-15 | $10.50 | $10.78 | $10.00 | $10.78 | $10.78 | 6,808,600 |
| 2021-01-14 | $9.73 | $9.88 | $9.60 | $9.80 | $9.80 | 2,331,900 |
| 2021-01-13 | $10.07 | $10.08 | $9.80 | $9.82 | $9.82 | 2,657,800 |
| 2021-01-12 | $10.15 | $10.33 | $9.99 | $10.08 | $10.08 | 2,184,100 |
| 2021-01-11 | $10.32 | $10.49 | $9.98 | $10.17 | $10.17 | 2,921,200 |
| 2021-01-08 | $10.33 | $10.50 | $9.88 | $10.39 | $10.39 | 3,639,100 |
| 2021-01-07 | $10.91 | $10.98 | $10.29 | $10.32 | $10.32 | 4,845,700 |
| 2021-01-06 | $11.10 | $11.26 | $10.78 | $10.91 | $10.91 | 1,841,020 |
| 2021-01-05 | $11.09 | $11.27 | $11.03 | $11.10 | $11.10 | 2,022,460 |
| 2021-01-04 | $10.97 | $11.27 | $10.96 | $11.19 | $11.19 | 3,194,120 |
| 2021-01-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2020-12-31 | $10.71 | $11.15 | $10.68 | $10.90 | $10.90 | 3,406,070 |
| 2020-12-30 | $10.85 | $10.98 | $10.70 | $10.71 | $10.71 | 2,713,300 |
| 2020-12-29 | $10.58 | $11.00 | $10.50 | $10.85 | $10.85 | 1,867,800 |
| 2020-12-28 | $10.83 | $10.88 | $10.61 | $10.62 | $10.62 | 1,620,200 |
| 2020-12-25 | $10.92 | $10.95 | $10.63 | $10.84 | $10.84 | 1,465,100 |
| 2020-12-24 | $11.08 | $11.11 | $10.73 | $10.85 | $10.85 | 2,613,000 |
| 2020-12-23 | $11.21 | $11.36 | $10.98 | $11.06 | $11.06 | 2,925,200 |
| 2020-12-22 | $11.55 | $11.70 | $11.28 | $11.36 | $11.36 | 2,986,000 |
| 2020-12-21 | $11.52 | $11.64 | $11.31 | $11.55 | $11.55 | 1,488,600 |
| 2020-12-18 | $11.64 | $11.81 | $11.50 | $11.55 | $11.55 | 1,472,500 |
| 2020-12-17 | $11.60 | $11.79 | $11.24 | $11.68 | $11.68 | 2,547,250 |
| 2020-12-16 | $11.92 | $11.96 | $11.60 | $11.62 | $11.62 | 2,098,600 |
| 2020-12-15 | $11.91 | $12.08 | $11.81 | $11.99 | $11.99 | 1,572,400 |
| 2020-12-14 | $11.88 | $12.01 | $11.62 | $11.90 | $11.90 | 2,273,220 |
| 2020-12-11 | $12.08 | $12.22 | $11.83 | $11.90 | $11.90 | 2,321,800 |
| 2020-12-10 | $12.29 | $12.29 | $11.98 | $12.10 | $12.10 | 1,867,100 |
| 2020-12-09 | $12.30 | $12.54 | $12.26 | $12.34 | $12.34 | 2,039,200 |
| 2020-12-08 | $12.59 | $12.59 | $12.21 | $12.25 | $12.25 | 3,586,200 |
| 2020-12-07 | $12.88 | $12.89 | $12.56 | $12.59 | $12.59 | 3,023,830 |
| 2020-12-04 | $12.86 | $13.02 | $12.86 | $12.88 | $12.88 | 2,312,200 |
| 2020-12-03 | $12.78 | $13.06 | $12.78 | $12.93 | $12.93 | 2,198,150 |
| 2020-12-02 | $12.88 | $12.95 | $12.66 | $12.89 | $12.89 | 1,898,700 |
| 2020-12-01 | $12.72 | $12.95 | $12.65 | $12.87 | $12.87 | 2,597,800 |
| 2020-11-30 | $12.71 | $12.76 | $12.50 | $12.69 | $12.69 | 1,897,480 |
| 2020-11-27 | $12.78 | $12.85 | $12.45 | $12.55 | $12.55 | 2,754,100 |
| 2020-11-26 | $13.04 | $13.05 | $12.74 | $12.80 | $12.80 | 1,845,700 |
| 2020-11-25 | $12.90 | $13.20 | $12.80 | $13.00 | $13.00 | 3,312,660 |
| 2020-11-24 | $12.76 | $12.95 | $12.75 | $12.90 | $12.90 | 1,765,500 |
| 2020-11-23 | $12.83 | $12.83 | $12.62 | $12.76 | $12.76 | 2,017,960 |
| 2020-11-20 | $12.80 | $12.94 | $12.80 | $12.85 | $12.85 | 1,539,100 |
| 2020-11-19 | $12.94 | $12.94 | $12.78 | $12.85 | $12.85 | 1,852,040 |
| 2020-11-18 | $12.90 | $13.11 | $12.80 | $12.94 | $12.94 | 2,102,300 |
| 2020-11-17 | $13.10 | $13.16 | $12.64 | $12.90 | $12.90 | 2,856,150 |
| 2020-11-16 | $13.20 | $13.27 | $13.01 | $13.09 | $13.09 | 2,061,400 |
| 2020-11-13 | $13.30 | $13.31 | $13.00 | $13.24 | $13.24 | 2,643,860 |
| 2020-11-12 | $13.01 | $13.27 | $13.00 | $13.23 | $13.23 | 2,543,590 |
| 2020-11-11 | $13.58 | $13.58 | $13.00 | $13.03 | $13.03 | 4,883,050 |
| 2020-11-10 | $14.25 | $14.27 | $13.52 | $13.63 | $13.63 | 7,136,500 |
| 2020-11-09 | $14.20 | $14.38 | $13.90 | $14.34 | $14.34 | 6,727,420 |
| 2020-11-06 | $14.21 | $14.94 | $14.17 | $14.19 | $14.19 | 7,417,800 |
| 2020-11-05 | $14.26 | $14.30 | $13.73 | $14.08 | $14.08 | 8,073,860 |
| 2020-11-04 | $15.55 | $15.65 | $13.77 | $14.09 | $14.09 | 15,053,080 |
| 2020-11-03 | $14.65 | $15.38 | $14.58 | $15.30 | $15.30 | 10,011,280 |
| 2020-11-02 | $14.50 | $14.96 | $14.17 | $14.77 | $14.77 | 11,616,840 |
| 2020-10-30 | $14.17 | $14.32 | $13.85 | $14.23 | $14.23 | 5,517,730 |
| 2020-10-29 | $14.11 | $14.27 | $13.81 | $14.17 | $14.17 | 4,633,180 |
| 2020-10-28 | $14.14 | $14.44 | $14.03 | $14.22 | $14.22 | 6,756,210 |
| 2020-10-27 | $13.93 | $14.28 | $13.69 | $14.12 | $14.12 | 6,172,110 |
| 2020-10-26 | $13.54 | $14.38 | $13.20 | $14.17 | $14.17 | 7,508,880 |
| 2020-10-23 | $13.79 | $14.26 | $13.60 | $13.63 | $13.63 | 4,767,670 |
| 2020-10-22 | $13.77 | $14.08 | $13.51 | $13.56 | $13.56 | 4,121,000 |
| 2020-10-21 | $13.68 | $14.01 | $13.40 | $13.86 | $13.86 | 7,251,050 |
| 2020-10-20 | $13.08 | $13.74 | $12.88 | $13.60 | $13.60 | 6,577,100 |
| 2020-10-19 | $13.12 | $13.25 | $12.87 | $13.06 | $13.06 | 2,539,300 |
| 2020-10-16 | $12.83 | $12.98 | $12.70 | $12.92 | $12.92 | 1,348,660 |
| 2020-10-15 | $13.26 | $13.30 | $12.85 | $12.85 | $12.85 | 2,582,300 |
| 2020-10-14 | $13.30 | $13.47 | $13.04 | $13.27 | $13.27 | 4,296,500 |
| 2020-10-13 | $12.82 | $13.30 | $12.66 | $13.25 | $13.25 | 5,667,840 |
| 2020-10-12 | $12.43 | $12.88 | $12.43 | $12.82 | $12.82 | 2,633,540 |
| 2020-10-09 | $12.21 | $12.46 | $12.21 | $12.42 | $12.42 | 2,248,140 |
| 2020-10-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-07 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-09-30 | $12.06 | $12.18 | $11.98 | $12.14 | $12.14 | 1,417,800 |
| 2020-09-29 | $12.19 | $12.24 | $11.98 | $12.06 | $12.06 | 2,054,200 |
| 2020-09-28 | $12.51 | $12.52 | $12.05 | $12.09 | $12.09 | 1,988,000 |
| 2020-09-25 | $12.31 | $12.70 | $12.23 | $12.48 | $12.48 | 2,714,370 |
| 2020-09-24 | $12.51 | $12.53 | $12.21 | $12.28 | $12.28 | 2,309,360 |
| 2020-09-23 | $12.72 | $12.75 | $12.47 | $12.54 | $12.54 | 2,456,100 |
| 2020-09-22 | $12.88 | $13.00 | $12.72 | $12.72 | $12.72 | 3,480,800 |
| 2020-09-21 | $13.10 | $13.54 | $12.92 | $13.16 | $13.16 | 6,646,680 |
| 2020-09-18 | $12.56 | $12.72 | $12.48 | $12.68 | $12.68 | 3,077,100 |
| 2020-09-17 | $12.31 | $12.77 | $12.15 | $12.55 | $12.55 | 3,421,510 |
| 2020-09-16 | $12.50 | $12.70 | $12.31 | $12.39 | $12.39 | 2,857,310 |
| 2020-09-15 | $12.55 | $13.09 | $12.50 | $12.74 | $12.74 | 6,384,010 |
| 2020-09-14 | $12.27 | $12.41 | $11.96 | $12.33 | $12.33 | 3,804,180 |
| 2020-09-11 | $12.23 | $12.39 | $12.10 | $12.31 | $12.31 | 1,927,300 |
| 2020-09-10 | $12.45 | $12.65 | $12.16 | $12.25 | $12.25 | 3,785,540 |
| 2020-09-09 | $13.17 | $13.17 | $12.33 | $12.46 | $12.46 | 7,423,000 |
| 2020-09-08 | $13.50 | $13.77 | $13.10 | $13.25 | $13.25 | 4,070,300 |
| 2020-09-07 | $13.95 | $14.10 | $13.48 | $13.50 | $13.50 | 4,616,000 |
| 2020-09-04 | $13.90 | $14.05 | $13.80 | $13.98 | $13.98 | 2,570,700 |
| 2020-09-03 | $14.14 | $14.47 | $13.84 | $14.19 | $14.19 | 4,487,610 |
| 2020-09-02 | $14.01 | $14.22 | $13.99 | $14.14 | $14.14 | 2,665,300 |
| 2020-09-01 | $14.10 | $14.13 | $13.93 | $14.01 | $14.01 | 2,660,000 |
| 2020-08-31 | $14.19 | $14.31 | $14.09 | $14.10 | $14.10 | 2,731,600 |
| 2020-08-28 | $14.20 | $14.38 | $14.01 | $14.17 | $14.17 | 2,612,200 |
| 2020-08-27 | $13.95 | $14.20 | $13.92 | $14.10 | $14.10 | 2,613,400 |
| 2020-08-26 | $14.36 | $14.38 | $13.91 | $14.01 | $14.01 | 4,488,180 |
| 2020-08-25 | $14.53 | $14.63 | $14.30 | $14.32 | $14.32 | 3,644,600 |
| 2020-08-24 | $14.61 | $14.67 | $14.27 | $14.53 | $14.53 | 3,185,900 |
| 2020-08-21 | $14.60 | $14.75 | $14.50 | $14.64 | $14.64 | 3,615,500 |
| 2020-08-20 | $14.52 | $14.85 | $14.40 | $14.55 | $14.55 | 3,826,900 |
| 2020-08-19 | $15.12 | $15.20 | $14.64 | $14.65 | $14.65 | 7,828,710 |
| 2020-08-18 | $14.93 | $15.70 | $14.76 | $15.38 | $15.38 | 11,494,300 |
| 2020-08-17 | $14.83 | $14.99 | $14.71 | $14.94 | $14.94 | 5,498,500 |
| 2020-08-14 | $14.89 | $14.96 | $14.60 | $14.80 | $14.80 | 6,248,200 |
| 2020-08-13 | $14.60 | $15.39 | $14.50 | $15.08 | $15.08 | 10,416,310 |
| 2020-08-12 | $14.34 | $14.53 | $14.13 | $14.50 | $14.50 | 4,978,450 |
| 2020-08-11 | $14.80 | $14.85 | $14.22 | $14.31 | $14.31 | 6,455,700 |
| 2020-08-10 | $14.63 | $15.10 | $14.50 | $14.82 | $14.82 | 6,925,200 |
| 2020-08-07 | $15.05 | $15.05 | $14.28 | $14.63 | $14.63 | 8,254,080 |
| 2020-08-06 | $15.49 | $15.65 | $14.91 | $15.06 | $15.06 | 9,976,990 |
| 2020-08-05 | $15.79 | $15.87 | $14.85 | $15.50 | $15.50 | 13,081,700 |
| 2020-08-04 | $15.90 | $16.95 | $15.39 | $16.23 | $16.23 | 24,297,390 |
| 2020-08-03 | $16.00 | $16.85 | $15.77 | $16.21 | $16.21 | 28,476,120 |
| 2020-07-31 | $13.90 | $15.35 | $13.82 | $15.35 | $15.35 | 13,106,090 |
| 2020-07-30 | $14.22 | $14.33 | $13.95 | $13.95 | $13.95 | 4,990,300 |
| 2020-07-29 | $13.79 | $14.25 | $13.61 | $14.22 | $14.22 | 5,209,300 |
| 2020-07-28 | $13.86 | $14.07 | $13.74 | $13.85 | $13.85 | 3,604,500 |
| 2020-07-27 | $13.86 | $14.07 | $13.62 | $13.76 | $13.76 | 4,632,300 |
| 2020-07-24 | $14.84 | $15.03 | $13.93 | $14.00 | $14.00 | 8,808,430 |
| 2020-07-23 | $15.10 | $15.28 | $14.42 | $14.98 | $14.98 | 9,375,400 |
| 2020-07-22 | $15.49 | $15.62 | $15.32 | $15.44 | $15.44 | 6,678,000 |
| 2020-07-21 | $15.34 | $15.68 | $15.20 | $15.47 | $15.47 | 6,666,000 |
| 2020-07-20 | $15.00 | $15.33 | $14.76 | $15.32 | $15.32 | 6,683,450 |
| 2020-07-17 | $15.14 | $15.30 | $14.67 | $14.86 | $14.86 | 9,556,700 |
| 2020-07-16 | $16.85 | $17.13 | $15.17 | $15.22 | $15.22 | 15,262,380 |
| 2020-07-15 | $17.66 | $17.67 | $16.75 | $16.85 | $16.85 | 19,157,600 |
| 2020-07-14 | $17.36 | $18.45 | $16.91 | $17.98 | $17.98 | 31,401,300 |
| 2020-07-13 | $16.50 | $17.36 | $16.40 | $17.36 | $17.36 | 21,113,800 |
| 2020-07-10 | $17.19 | $17.44 | $16.56 | $16.66 | $16.66 | 19,217,470 |
| 2020-07-09 | $16.90 | $17.56 | $16.73 | $17.28 | $17.28 | 26,550,360 |
| 2020-07-08 | $16.96 | $16.99 | $16.40 | $16.84 | $16.84 | 21,899,430 |
| 2020-07-07 | $16.18 | $17.35 | $15.92 | $17.16 | $17.16 | 30,105,830 |
| 2020-07-06 | $15.80 | $16.34 | $15.47 | $16.18 | $16.18 | 21,372,360 |
| 2020-07-03 | $16.56 | $16.66 | $15.81 | $16.00 | $16.00 | 17,875,010 |
| 2020-07-02 | $16.69 | $16.96 | $16.43 | $16.54 | $16.54 | 16,916,150 |
| 2020-07-01 | $16.50 | $17.17 | $16.25 | $16.97 | $16.97 | 22,179,870 |
| 2020-06-30 | $16.48 | $17.00 | $16.40 | $16.57 | $16.57 | 17,750,230 |
| 2020-06-29 | $16.00 | $16.79 | $15.61 | $16.67 | $16.67 | 15,016,700 |
| 2020-06-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-06-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2020-06-24 | $16.70 | $16.86 | $16.08 | $16.20 | $16.20 | 18,324,050 |
| 2020-06-23 | $16.69 | $17.35 | $16.15 | $17.01 | $17.01 | 30,516,590 |
| 2020-06-22 | $15.67 | $16.87 | $15.45 | $16.62 | $16.62 | 27,856,000 |
| 2020-06-19 | $15.80 | $16.28 | $15.34 | $15.80 | $15.80 | 26,519,800 |
| 2020-06-18 | $17.14 | $17.89 | $15.99 | $16.20 | $16.20 | 46,835,500 |
| 2020-06-17 | $14.98 | $16.58 | $14.64 | $16.58 | $16.58 | 31,958,600 |
| 2020-06-16 | $15.59 | $15.88 | $14.80 | $15.07 | $15.07 | 27,260,490 |
| 2020-06-15 | $14.67 | $15.66 | $14.50 | $15.16 | $15.16 | 31,425,720 |
| 2020-06-12 | $14.29 | $15.10 | $13.90 | $14.75 | $14.75 | 20,775,290 |
| 2020-06-11 | $15.12 | $15.25 | $14.60 | $14.71 | $14.71 | 22,340,650 |
| 2020-06-10 | $15.00 | $15.65 | $14.60 | $15.22 | $15.22 | 37,933,450 |
| 2020-06-09 | $13.66 | $14.94 | $13.61 | $14.94 | $14.94 | 21,163,210 |
| 2020-06-08 | $14.06 | $14.16 | $13.51 | $13.58 | $13.58 | 13,188,700 |
| 2020-06-05 | $14.00 | $14.07 | $13.60 | $13.93 | $13.93 | 14,807,230 |
| 2020-06-04 | $14.23 | $14.54 | $14.01 | $14.18 | $14.18 | 17,833,800 |
| 2020-06-03 | $14.47 | $14.84 | $14.15 | $14.32 | $14.32 | 23,449,350 |
| 2020-06-02 | $14.99 | $15.04 | $14.16 | $14.21 | $14.21 | 29,209,130 |
| 2020-06-01 | $14.80 | $15.60 | $14.50 | $15.21 | $15.21 | 35,989,660 |
| 2020-05-29 | $13.69 | $15.00 | $13.40 | $14.66 | $14.66 | 38,884,130 |
| 2020-05-28 | $13.50 | $14.17 | $13.07 | $13.98 | $13.98 | 24,106,960 |
| 2020-05-27 | $13.50 | $13.76 | $13.07 | $13.58 | $13.58 | 25,864,400 |
| 2020-05-26 | $12.00 | $13.02 | $11.97 | $13.02 | $13.02 | 10,311,700 |
| 2020-05-25 | $12.20 | $12.21 | $11.80 | $11.84 | $11.84 | 7,566,900 |
| 2020-05-22 | $12.85 | $12.90 | $12.11 | $12.12 | $12.12 | 12,122,120 |
| 2020-05-21 | $13.35 | $13.77 | $12.80 | $12.80 | $12.80 | 14,863,760 |
| 2020-05-20 | $13.34 | $13.98 | $13.22 | $13.52 | $13.52 | 20,629,700 |
| 2020-05-19 | $13.31 | $13.43 | $12.92 | $13.34 | $13.34 | 13,158,400 |
| 2020-05-18 | $13.56 | $13.64 | $13.10 | $13.19 | $13.19 | 14,987,330 |
| 2020-05-15 | $13.57 | $14.08 | $13.29 | $13.72 | $13.72 | 19,930,200 |
| 2020-05-14 | $13.60 | $14.40 | $13.44 | $13.50 | $13.50 | 21,055,800 |
| 2020-05-13 | $13.63 | $14.32 | $13.17 | $13.77 | $13.77 | 24,079,040 |
| 2020-05-12 | $13.57 | $14.50 | $12.96 | $13.90 | $13.90 | 27,619,740 |
| 2020-05-11 | $12.48 | $13.72 | $12.42 | $13.72 | $13.72 | 29,138,690 |
| 2020-05-08 | $12.15 | $12.75 | $12.05 | $12.47 | $12.47 | 16,906,060 |
| 2020-05-07 | $12.05 | $12.63 | $11.93 | $12.09 | $12.09 | 14,958,320 |
| 2020-05-06 | $11.45 | $12.26 | $11.41 | $12.16 | $12.16 | 11,396,610 |
| 2020-05-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-05-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-05-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2020-04-30 | $11.50 | $11.88 | $11.45 | $11.77 | $11.77 | 11,821,240 |
| 2020-04-29 | $11.86 | $11.98 | $11.30 | $11.43 | $11.43 | 13,062,840 |
| 2020-04-28 | $12.13 | $12.46 | $11.43 | $11.86 | $11.86 | 16,394,430 |
| 2020-04-27 | $13.00 | $13.15 | $12.35 | $12.40 | $12.40 | 26,523,470 |
| 2020-04-24 | $14.92 | $15.32 | $13.72 | $13.72 | $13.72 | 29,295,300 |
| 2020-04-23 | $15.60 | $16.09 | $15.12 | $15.24 | $15.24 | 55,285,300 |
| 2020-04-22 | $14.08 | $14.63 | $14.01 | $14.63 | $14.63 | 12,289,700 |
| 2020-04-21 | $12.17 | $13.30 | $12.17 | $13.30 | $13.30 | 9,396,490 |
| 2020-04-20 | $11.92 | $12.16 | $11.81 | $12.09 | $12.09 | 12,887,360 |
| 2020-04-17 | $13.10 | $13.25 | $12.21 | $12.24 | $12.24 | 28,405,840 |
| 2020-04-16 | $11.72 | $12.79 | $11.72 | $12.79 | $12.79 | 15,787,180 |
| 2020-04-15 | $11.74 | $11.89 | $11.50 | $11.63 | $11.63 | 7,586,600 |
| 2020-04-14 | $11.50 | $11.75 | $11.38 | $11.64 | $11.64 | 8,011,400 |
| 2020-04-13 | $11.90 | $11.90 | $11.26 | $11.42 | $11.42 | 6,517,400 |
| 2020-04-10 | $12.24 | $12.45 | $11.79 | $11.84 | $11.84 | 10,656,200 |
| 2020-04-09 | $12.41 | $12.60 | $12.13 | $12.37 | $12.37 | 11,447,720 |
| 2020-04-08 | $12.20 | $12.80 | $12.15 | $12.28 | $12.28 | 15,844,300 |
| 2020-04-07 | $11.85 | $12.40 | $11.85 | $12.26 | $12.26 | 13,402,920 |
| 2020-04-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2020-04-03 | $11.99 | $12.16 | $11.63 | $11.63 | $11.63 | 10,098,500 |
| 2020-04-02 | $11.60 | $12.06 | $11.31 | $12.06 | $12.06 | 13,808,460 |
| 2020-04-01 | $11.74 | $12.12 | $11.40 | $11.88 | $11.88 | 13,032,540 |
| 2020-03-31 | $11.49 | $11.73 | $11.33 | $11.64 | $11.64 | 8,626,800 |
| 2020-03-30 | $11.62 | $11.63 | $11.00 | $11.32 | $11.32 | 9,692,200 |
| 2020-03-27 | $12.35 | $12.59 | $11.93 | $12.00 | $12.00 | 7,467,300 |
| 2020-03-26 | $12.28 | $12.46 | $12.14 | $12.14 | $12.14 | 7,082,650 |
| 2020-03-25 | $12.38 | $12.50 | $12.17 | $12.50 | $12.50 | 10,316,660 |
| 2020-03-24 | $11.92 | $12.55 | $11.65 | $12.12 | $12.12 | 11,778,700 |
| 2020-03-23 | $12.15 | $12.24 | $11.55 | $11.69 | $11.69 | 8,611,020 |
| 2020-03-20 | $12.56 | $12.80 | $12.25 | $12.60 | $12.60 | 9,621,080 |
| 2020-03-19 | $12.00 | $12.48 | $11.82 | $12.44 | $12.44 | 10,380,180 |
| 2020-03-18 | $12.52 | $12.65 | $12.00 | $12.00 | $12.00 | 11,383,460 |
| 2020-03-17 | $12.35 | $12.77 | $11.70 | $12.51 | $12.51 | 13,846,380 |
| 2020-03-16 | $12.84 | $13.14 | $11.91 | $12.01 | $12.01 | 10,720,900 |
| 2020-03-13 | $12.35 | $12.83 | $12.05 | $12.66 | $12.66 | 10,856,500 |
| 2020-03-12 | $13.46 | $13.99 | $13.12 | $13.23 | $13.23 | 10,389,570 |
| 2020-03-11 | $14.20 | $14.37 | $13.47 | $13.71 | $13.71 | 13,866,600 |
| 2020-03-10 | $13.50 | $14.46 | $13.30 | $14.25 | $14.25 | 20,954,560 |
| 2020-03-09 | $14.72 | $15.20 | $14.57 | $14.57 | $14.57 | 20,641,170 |
| 2020-03-06 | $16.35 | $17.25 | $15.82 | $16.19 | $16.19 | 31,346,000 |
| 2020-03-05 | $16.76 | $17.38 | $16.10 | $17.25 | $17.25 | 49,855,820 |
| 2020-03-04 | $14.69 | $16.27 | $14.52 | $16.27 | $16.27 | 23,747,870 |
| 2020-03-03 | $14.30 | $15.30 | $14.30 | $14.79 | $14.79 | 19,950,270 |
| 2020-03-02 | $14.02 | $15.10 | $13.42 | $14.52 | $14.52 | 16,240,940 |
| 2020-02-28 | $15.60 | $15.66 | $14.50 | $14.50 | $14.50 | 15,041,500 |
| 2020-02-27 | $15.58 | $16.11 | $15.13 | $16.11 | $16.11 | 13,204,930 |
| 2020-02-26 | $16.26 | $16.96 | $15.36 | $15.63 | $15.63 | 20,282,500 |
| 2020-02-25 | $15.71 | $16.45 | $15.03 | $16.40 | $16.40 | 15,852,570 |
| 2020-02-24 | $16.09 | $16.69 | $15.96 | $16.25 | $16.25 | 16,420,420 |
| 2020-02-21 | $16.30 | $16.66 | $16.06 | $16.38 | $16.38 | 19,655,490 |
| 2020-02-20 | $16.13 | $16.35 | $15.70 | $15.98 | $15.98 | 14,820,790 |
| 2020-02-19 | $16.72 | $17.19 | $16.02 | $16.10 | $16.10 | 22,993,310 |
| 2020-02-18 | $15.86 | $16.86 | $15.86 | $16.75 | $16.75 | 27,297,350 |
| 2020-02-17 | $15.39 | $15.92 | $15.20 | $15.80 | $15.80 | 17,835,850 |
| 2020-02-14 | $15.41 | $15.66 | $14.72 | $15.12 | $15.12 | 18,059,120 |
| 2020-02-13 | $15.74 | $16.38 | $15.00 | $15.41 | $15.41 | 22,160,330 |
| 2020-02-12 | $15.50 | $16.48 | $15.50 | $16.13 | $16.13 | 26,713,490 |
| 2020-02-11 | $20.30 | $20.30 | $16.77 | $16.77 | $16.77 | 38,766,640 |
| 2020-02-10 | $16.70 | $18.63 | $16.61 | $18.63 | $18.63 | 28,840,920 |
| 2020-02-07 | $16.75 | $16.98 | $15.62 | $16.94 | $16.94 | 28,432,800 |
| 2020-02-06 | $16.75 | $18.17 | $16.47 | $17.16 | $17.16 | 40,395,850 |
| 2020-02-05 | $16.89 | $17.85 | $16.31 | $17.36 | $17.36 | 45,132,090 |
| 2020-02-04 | $16.00 | $17.13 | $15.58 | $17.13 | $17.13 | 31,722,580 |
| 2020-02-03 | $16.52 | $17.02 | $15.57 | $15.57 | $15.57 | 19,475,270 |
| 2020-01-31 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-23 | $17.81 | $18.14 | $16.56 | $17.30 | $17.30 | 20,429,050 |
| 2020-01-22 | $17.60 | $18.00 | $17.40 | $17.81 | $17.81 | 22,999,350 |
| 2020-01-21 | $18.35 | $18.55 | $17.14 | $17.51 | $17.51 | 29,244,710 |
| 2020-01-20 | $19.15 | $19.35 | $18.09 | $18.66 | $18.66 | 35,491,230 |
| 2020-01-17 | $19.48 | $21.46 | $19.47 | $20.10 | $20.10 | 54,052,110 |
| 2020-01-16 | $20.79 | $20.79 | $19.29 | $19.51 | $19.51 | 28,116,370 |
| 2020-01-15 | $19.84 | $20.91 | $19.21 | $20.80 | $20.80 | 28,906,640 |
| 2020-01-14 | $20.80 | $22.54 | $20.06 | $20.50 | $20.50 | 36,250,310 |
| 2020-01-13 | $20.11 | $21.40 | $19.85 | $21.02 | $21.02 | 28,984,460 |
| 2020-01-10 | $22.49 | $22.70 | $20.75 | $20.76 | $20.76 | 35,161,400 |
| 2020-01-09 | $22.12 | $23.60 | $21.13 | $23.06 | $23.06 | 41,017,840 |
| 2020-01-08 | $21.37 | $22.98 | $21.35 | $22.10 | $22.10 | 35,095,590 |
| 2020-01-07 | $22.78 | $24.68 | $21.11 | $21.90 | $21.90 | 45,842,190 |
| 2020-01-06 | $20.24 | $22.62 | $20.00 | $22.62 | $22.62 | 41,912,710 |
| 2020-01-03 | $20.56 | $20.56 | $19.75 | $20.56 | $20.56 | 37,282,480 |
| 2020-01-02 | $18.69 | $18.69 | $18.65 | $18.69 | $18.69 | 10,864,560 |
| 2020-01-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2019-12-31 | $14.12 | $16.99 | $14.12 | $16.99 | $16.99 | 42,827,460 |
| 2019-12-30 | $15.48 | $15.69 | $14.52 | $15.69 | $15.69 | 46,894,480 |
| 2019-12-27 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2,030,400 |
| 2019-12-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 8,354,910 |
| 2019-12-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2,781,190 |
| 2019-12-24 | $9.64 | $10.71 | $9.25 | $10.71 | $10.71 | 18,202,440 |
| 2019-12-23 | $10.30 | $10.48 | $9.60 | $9.74 | $9.74 | 21,009,700 |
| 2019-12-20 | $9.66 | $10.14 | $9.53 | $10.14 | $10.14 | 13,523,960 |
| 2019-12-19 | $8.48 | $9.22 | $8.35 | $9.22 | $9.22 | 12,418,590 |
| 2019-12-18 | $8.26 | $8.55 | $8.18 | $8.38 | $8.38 | 4,673,300 |
| 2019-12-17 | $8.16 | $8.32 | $8.12 | $8.24 | $8.24 | 3,142,860 |
| 2019-12-16 | $8.07 | $8.17 | $8.02 | $8.15 | $8.15 | 2,288,400 |
| 2019-12-13 | $8.04 | $8.13 | $8.00 | $8.06 | $8.06 | 1,845,000 |
| 2019-12-12 | $8.17 | $8.18 | $8.00 | $8.03 | $8.03 | 3,148,860 |
| 2019-12-11 | $8.06 | $8.22 | $7.98 | $8.17 | $8.17 | 3,759,100 |
| 2019-12-10 | $7.84 | $8.04 | $7.82 | $8.00 | $8.00 | 2,010,220 |
| 2019-12-09 | $7.89 | $7.99 | $7.81 | $7.90 | $7.90 | 2,082,800 |
| 2019-12-06 | $7.70 | $7.88 | $7.66 | $7.84 | $7.84 | 1,734,500 |
| 2019-12-05 | $7.87 | $7.96 | $7.73 | $7.78 | $7.78 | 2,131,100 |
| 2019-12-04 | $7.85 | $7.89 | $7.75 | $7.84 | $7.84 | 2,119,450 |
| 2019-12-03 | $7.82 | $7.92 | $7.76 | $7.90 | $7.90 | 2,001,800 |
| 2019-12-02 | $7.95 | $8.07 | $7.75 | $7.86 | $7.86 | 3,232,570 |
| 2019-11-29 | $7.66 | $7.92 | $7.57 | $7.91 | $7.91 | 2,966,960 |
| 2019-11-28 | $7.73 | $7.73 | $7.60 | $7.66 | $7.66 | 1,169,420 |
| 2019-11-27 | $7.82 | $7.84 | $7.61 | $7.64 | $7.64 | 1,658,230 |
| 2019-11-26 | $7.56 | $7.84 | $7.56 | $7.82 | $7.82 | 2,032,400 |
| 2019-11-25 | $7.80 | $7.85 | $7.58 | $7.62 | $7.62 | 1,543,960 |
| 2019-11-22 | $7.79 | $7.87 | $7.62 | $7.70 | $7.70 | 2,259,230 |
| 2019-11-21 | $7.69 | $7.84 | $7.65 | $7.76 | $7.76 | 1,470,800 |
| 2019-11-20 | $7.74 | $7.91 | $7.67 | $7.69 | $7.69 | 2,557,400 |
| 2019-11-19 | $7.54 | $7.85 | $7.54 | $7.75 | $7.75 | 2,658,860 |
| 2019-11-18 | $7.44 | $7.55 | $7.38 | $7.53 | $7.53 | 1,333,430 |
| 2019-11-15 | $7.50 | $7.60 | $7.41 | $7.44 | $7.44 | 2,348,710 |
| 2019-11-14 | $7.61 | $7.65 | $7.51 | $7.55 | $7.55 | 2,261,700 |
| 2019-11-13 | $7.80 | $7.80 | $7.57 | $7.61 | $7.61 | 3,675,530 |
| 2019-11-12 | $7.91 | $7.92 | $7.65 | $7.82 | $7.82 | 3,461,400 |
| 2019-11-11 | $8.28 | $8.32 | $7.81 | $7.97 | $7.97 | 4,373,260 |
| 2019-11-08 | $8.50 | $8.50 | $8.13 | $8.32 | $8.32 | 4,163,000 |
| 2019-11-07 | $8.38 | $8.38 | $8.08 | $8.33 | $8.33 | 3,864,300 |
| 2019-11-06 | $8.38 | $8.49 | $8.23 | $8.31 | $8.31 | 4,165,280 |
| 2019-11-05 | $8.35 | $8.39 | $8.22 | $8.35 | $8.35 | 2,723,120 |
| 2019-11-04 | $8.28 | $8.50 | $8.20 | $8.31 | $8.31 | 3,845,200 |
| 2019-11-01 | $8.28 | $8.28 | $8.08 | $8.25 | $8.25 | 3,487,190 |
| 2019-10-31 | $8.11 | $8.27 | $8.05 | $8.12 | $8.12 | 3,659,200 |
| 2019-10-30 | $8.12 | $8.24 | $7.92 | $7.99 | $7.99 | 3,465,500 |
| 2019-10-29 | $8.26 | $8.57 | $8.12 | $8.12 | $8.12 | 5,871,900 |
| 2019-10-28 | $8.31 | $8.31 | $8.12 | $8.18 | $8.18 | 5,154,350 |
| 2019-10-25 | $8.11 | $8.27 | $8.02 | $8.21 | $8.21 | 4,947,200 |
| 2019-10-24 | $7.73 | $8.19 | $7.63 | $8.19 | $8.19 | 4,503,300 |
| 2019-10-23 | $7.67 | $7.85 | $7.63 | $7.69 | $7.69 | 1,572,950 |
| 2019-10-22 | $7.63 | $7.68 | $7.57 | $7.65 | $7.65 | 1,353,600 |
| 2019-10-21 | $7.69 | $7.69 | $7.40 | $7.55 | $7.55 | 1,710,080 |
| 2019-10-18 | $8.00 | $8.03 | $7.63 | $7.72 | $7.72 | 2,861,300 |
| 2019-10-17 | $7.90 | $8.18 | $7.85 | $8.00 | $8.00 | 3,420,610 |
| 2019-10-16 | $7.95 | $8.04 | $7.82 | $7.85 | $7.85 | 1,338,160 |
| 2019-10-15 | $7.97 | $8.09 | $7.86 | $7.91 | $7.91 | 995,700 |
| 2019-10-14 | $7.96 | $8.09 | $7.94 | $8.00 | $8.00 | 1,619,250 |
| 2019-10-11 | $7.85 | $7.96 | $7.80 | $7.90 | $7.90 | 1,049,300 |
| 2019-10-10 | $7.83 | $7.92 | $7.81 | $7.91 | $7.91 | 1,299,950 |
| 2019-10-09 | $7.66 | $7.86 | $7.60 | $7.83 | $7.83 | 1,144,710 |
| 2019-10-08 | $7.81 | $7.81 | $7.62 | $7.65 | $7.65 | 880,650 |
| 2019-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-09-30 | $7.73 | $7.88 | $7.65 | $7.69 | $7.69 | 1,194,400 |
| 2019-09-27 | $7.67 | $7.87 | $7.58 | $7.82 | $7.82 | 2,182,400 |
| 2019-09-26 | $7.90 | $7.93 | $7.54 | $7.55 | $7.55 | 1,988,900 |
| 2019-09-25 | $8.11 | $8.12 | $7.80 | $7.84 | $7.84 | 2,012,100 |
| 2019-09-24 | $8.00 | $8.14 | $7.97 | $8.14 | $8.14 | 1,714,420 |
| 2019-09-23 | $8.19 | $8.19 | $7.90 | $8.00 | $8.00 | 1,792,800 |
| 2019-09-20 | $8.14 | $8.18 | $8.09 | $8.15 | $8.15 | 1,945,200 |
| 2019-09-19 | $8.12 | $8.12 | $8.01 | $8.10 | $8.10 | 1,531,700 |
| 2019-09-18 | $7.98 | $8.13 | $7.89 | $8.06 | $8.06 | 2,151,200 |
| 2019-09-17 | $8.21 | $8.25 | $7.80 | $7.93 | $7.93 | 3,106,600 |
| 2019-09-16 | $8.14 | $8.23 | $8.06 | $8.21 | $8.21 | 2,452,200 |
| 2019-09-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2019-09-12 | $8.04 | $8.13 | $8.00 | $8.10 | $8.10 | 1,746,870 |
| 2019-09-11 | $8.17 | $8.18 | $8.03 | $8.04 | $8.04 | 2,232,500 |
| 2019-09-10 | $8.12 | $8.14 | $7.99 | $8.09 | $8.09 | 3,046,100 |
| 2019-09-09 | $7.96 | $8.32 | $7.95 | $8.17 | $8.17 | 4,214,240 |
| 2019-09-06 | $8.01 | $8.05 | $7.83 | $7.90 | $7.90 | 2,167,000 |
| 2019-09-05 | $7.89 | $8.05 | $7.82 | $8.00 | $8.00 | 3,403,730 |
| 2019-09-04 | $7.88 | $7.95 | $7.72 | $7.87 | $7.87 | 3,280,700 |
| 2019-09-03 | $7.79 | $8.00 | $7.73 | $7.98 | $7.98 | 3,090,800 |
| 2019-09-02 | $7.58 | $7.81 | $7.50 | $7.80 | $7.80 | 2,541,700 |
| 2019-08-30 | $7.89 | $7.95 | $7.46 | $7.49 | $7.49 | 1,999,600 |
| 2019-08-29 | $7.88 | $7.88 | $7.65 | $7.66 | $7.66 | 1,459,400 |
| 2019-08-28 | $7.62 | $7.72 | $7.60 | $7.66 | $7.66 | 1,362,290 |
| 2019-08-27 | $7.61 | $7.72 | $7.56 | $7.64 | $7.64 | 1,568,900 |
| 2019-08-26 | $7.35 | $7.63 | $7.31 | $7.56 | $7.56 | 1,441,650 |
| 2019-08-23 | $7.68 | $7.68 | $7.50 | $7.52 | $7.52 | 1,549,500 |
| 2019-08-22 | $7.56 | $7.74 | $7.55 | $7.62 | $7.62 | 1,537,300 |
| 2019-08-21 | $7.55 | $7.63 | $7.48 | $7.53 | $7.53 | 1,469,400 |
| 2019-08-20 | $7.61 | $7.90 | $7.52 | $7.55 | $7.55 | 3,537,500 |
| 2019-08-19 | $7.39 | $7.60 | $7.33 | $7.59 | $7.59 | 1,889,150 |
| 2019-08-16 | $7.32 | $7.39 | $7.22 | $7.34 | $7.34 | 1,390,500 |
| 2019-08-15 | $7.08 | $7.28 | $7.01 | $7.27 | $7.27 | 1,135,100 |
| 2019-08-14 | $7.22 | $7.39 | $7.22 | $7.22 | $7.22 | 1,161,300 |
| 2019-08-13 | $7.28 | $7.28 | $7.18 | $7.20 | $7.20 | 799,800 |
| 2019-08-12 | $7.25 | $7.34 | $7.21 | $7.34 | $7.34 | 1,002,300 |
| 2019-08-09 | $7.20 | $7.29 | $7.16 | $7.25 | $7.25 | 1,328,100 |
| 2019-08-08 | $7.13 | $7.20 | $7.12 | $7.18 | $7.18 | 899,100 |
| 2019-08-07 | $7.20 | $7.20 | $7.08 | $7.09 | $7.09 | 1,064,070 |
| 2019-08-06 | $7.22 | $7.26 | $7.00 | $7.13 | $7.13 | 2,147,300 |
| 2019-08-05 | $7.60 | $7.63 | $7.39 | $7.41 | $7.41 | 1,801,770 |
| 2019-08-02 | $7.73 | $7.77 | $7.56 | $7.62 | $7.62 | 3,013,870 |
| 2019-08-01 | $7.93 | $8.35 | $7.70 | $7.94 | $7.94 | 3,848,200 |
| 2019-07-31 | $7.90 | $8.01 | $7.89 | $7.93 | $7.93 | 1,039,500 |
| 2019-07-30 | $7.89 | $8.08 | $7.85 | $7.93 | $7.93 | 1,561,100 |
| 2019-07-29 | $7.95 | $8.04 | $7.91 | $7.96 | $7.96 | 963,600 |
| 2019-07-26 | $7.96 | $8.03 | $7.87 | $7.95 | $7.95 | 1,088,900 |
| 2019-07-25 | $7.84 | $7.98 | $7.84 | $7.93 | $7.93 | 1,265,500 |
| 2019-07-24 | $7.72 | $7.98 | $7.70 | $7.90 | $7.90 | 1,594,800 |
| 2019-07-23 | $7.68 | $7.75 | $7.60 | $7.70 | $7.70 | 859,300 |
| 2019-07-22 | $8.01 | $8.01 | $7.59 | $7.61 | $7.61 | 2,216,000 |
| 2019-07-19 | $8.03 | $8.13 | $7.98 | $8.01 | $8.01 | 1,271,650 |
| 2019-07-18 | $8.16 | $8.20 | $7.98 | $7.99 | $7.99 | 1,241,500 |
| 2019-07-17 | $8.23 | $8.25 | $8.14 | $8.17 | $8.17 | 963,500 |
| 2019-07-16 | $8.23 | $8.27 | $8.15 | $8.17 | $8.17 | 968,140 |
| 2019-07-15 | $8.15 | $8.24 | $7.95 | $8.20 | $8.20 | 1,399,010 |
| 2019-07-12 | $8.15 | $8.22 | $8.05 | $8.15 | $8.15 | 1,014,010 |
| 2019-07-11 | $8.18 | $8.21 | $8.02 | $8.07 | $8.07 | 1,180,800 |
| 2019-07-10 | $8.20 | $8.23 | $8.03 | $8.05 | $8.05 | 1,233,670 |
| 2019-07-09 | $8.12 | $8.20 | $8.08 | $8.17 | $8.17 | 1,103,400 |
| 2019-07-08 | $8.57 | $8.58 | $8.05 | $8.13 | $8.13 | 2,790,400 |
| 2019-07-05 | $8.51 | $8.64 | $8.48 | $8.58 | $8.58 | 1,449,670 |
| 2019-07-04 | $8.48 | $8.60 | $8.45 | $8.51 | $8.51 | 1,803,240 |
| 2019-07-03 | $8.68 | $8.68 | $8.46 | $8.50 | $8.50 | 2,692,870 |
| 2019-07-02 | $8.71 | $8.81 | $8.64 | $8.67 | $8.67 | 4,737,030 |
| 2019-07-01 | $8.63 | $9.26 | $8.53 | $8.89 | $8.89 | 7,266,640 |
| 2019-06-28 | $8.56 | $8.59 | $8.35 | $8.43 | $8.43 | 1,573,010 |
| 2019-06-27 | $8.57 | $8.71 | $8.51 | $8.60 | $8.60 | 2,031,750 |
| 2019-06-26 | $8.42 | $8.60 | $8.42 | $8.54 | $8.54 | 1,570,180 |
| 2019-06-25 | $8.60 | $8.67 | $8.43 | $8.51 | $8.51 | 1,943,200 |
| 2019-06-24 | $8.65 | $8.74 | $8.53 | $8.60 | $8.60 | 2,434,100 |
| 2019-06-21 | $8.68 | $8.83 | $8.52 | $8.70 | $8.70 | 4,760,000 |
| 2019-06-20 | $8.46 | $8.67 | $8.24 | $8.64 | $8.64 | 4,312,250 |
| 2019-06-19 | $8.42 | $8.66 | $8.36 | $8.49 | $8.49 | 4,135,070 |
| 2019-06-18 | $8.29 | $8.37 | $8.15 | $8.25 | $8.25 | 1,601,660 |
| 2019-06-17 | $8.24 | $8.44 | $8.10 | $8.27 | $8.27 | 1,640,100 |
| 2019-06-14 | $8.34 | $8.47 | $8.09 | $8.09 | $8.09 | 2,421,300 |
| 2019-06-13 | $8.35 | $8.44 | $8.24 | $8.38 | $8.38 | 1,804,300 |
| 2019-06-12 | $8.36 | $8.44 | $8.25 | $8.30 | $8.30 | 2,404,620 |
| 2019-06-11 | $8.10 | $8.36 | $7.97 | $8.33 | $8.33 | 2,666,500 |
| 2019-06-10 | $7.82 | $8.10 | $7.78 | $8.10 | $8.10 | 2,170,200 |
| 2019-06-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2019-06-06 | $8.11 | $8.14 | $7.70 | $7.79 | $7.79 | 2,262,750 |
| 2019-06-05 | $8.18 | $8.25 | $8.10 | $8.12 | $8.12 | 1,394,010 |
| 2019-06-04 | $8.23 | $8.33 | $8.05 | $8.08 | $8.08 | 2,130,900 |
| 2019-06-03 | $8.39 | $8.44 | $8.10 | $8.21 | $8.21 | 2,723,530 |
| 2019-05-31 | $8.35 | $8.49 | $8.30 | $8.39 | $8.39 | 2,110,400 |
| 2019-05-30 | $8.69 | $8.69 | $8.21 | $8.42 | $8.42 | 3,841,940 |
| 2019-05-29 | $8.47 | $8.71 | $8.47 | $8.69 | $8.69 | 2,773,020 |
| 2019-05-28 | $8.58 | $8.71 | $8.50 | $8.55 | $8.55 | 2,189,100 |
| 2019-05-27 | $8.37 | $8.59 | $8.23 | $8.58 | $8.58 | 2,338,220 |
| 2019-05-24 | $8.32 | $8.44 | $8.22 | $8.34 | $8.34 | 1,743,000 |
| 2019-05-23 | $8.71 | $8.72 | $8.24 | $8.28 | $8.28 | 3,641,200 |
| 2019-05-22 | $8.68 | $8.78 | $8.47 | $8.71 | $8.71 | 3,104,370 |
| 2019-05-21 | $8.49 | $8.71 | $8.42 | $8.69 | $8.69 | 3,450,810 |
| 2019-05-20 | $8.31 | $8.45 | $8.01 | $8.42 | $8.42 | 3,028,810 |
| 2019-05-17 | $8.78 | $8.85 | $8.24 | $8.28 | $8.28 | 4,878,950 |
| 2019-05-16 | $8.77 | $8.87 | $8.71 | $8.81 | $8.81 | 2,898,310 |
| 2019-05-15 | $8.89 | $8.90 | $8.70 | $8.80 | $8.80 | 3,590,980 |
| 2019-05-14 | $8.59 | $8.93 | $8.55 | $8.72 | $8.72 | 4,775,950 |
| 2019-05-13 | $8.86 | $9.44 | $8.75 | $9.07 | $9.07 | 5,867,230 |
| 2019-05-10 | $8.63 | $8.87 | $8.40 | $8.84 | $8.84 | 4,217,360 |
| 2019-05-09 | $8.50 | $8.70 | $8.39 | $8.52 | $8.52 | 2,586,200 |
| 2019-05-08 | $8.45 | $8.74 | $8.35 | $8.53 | $8.53 | 3,199,500 |
| 2019-05-07 | $8.70 | $8.80 | $8.30 | $8.60 | $8.60 | 3,938,630 |
| 2019-05-06 | $9.16 | $9.16 | $8.62 | $8.62 | $8.62 | 5,219,930 |
| 2019-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2019-05-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2019-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2019-04-30 | $9.45 | $9.72 | $9.35 | $9.58 | $9.58 | 3,558,800 |
| 2019-04-29 | $10.49 | $10.55 | $9.45 | $9.45 | $9.45 | 7,182,000 |
| 2019-04-26 | $10.68 | $10.88 | $10.50 | $10.50 | $10.50 | 4,247,600 |
| 2019-04-25 | $11.05 | $11.16 | $10.60 | $10.67 | $10.67 | 5,118,900 |
| 2019-04-24 | $11.30 | $11.30 | $10.80 | $11.09 | $11.09 | 8,649,800 |
| 2019-04-23 | $12.17 | $12.75 | $11.53 | $11.56 | $11.56 | 13,719,180 |
| 2019-04-22 | $11.94 | $12.20 | $11.77 | $12.18 | $12.18 | 7,988,310 |
| 2019-04-19 | $11.95 | $12.03 | $11.65 | $11.92 | $11.92 | 7,937,750 |
| 2019-04-18 | $12.26 | $12.48 | $11.95 | $12.08 | $12.08 | 10,051,920 |
| 2019-04-17 | $12.59 | $13.09 | $12.25 | $12.26 | $12.26 | 21,654,530 |
| 2019-04-16 | $11.40 | $12.66 | $11.40 | $12.66 | $12.66 | 19,987,410 |
| 2019-04-15 | $11.24 | $11.73 | $11.16 | $11.51 | $11.51 | 12,355,380 |
| 2019-04-12 | $10.73 | $11.80 | $10.61 | $11.20 | $11.20 | 9,139,210 |
| 2019-04-11 | $11.31 | $11.32 | $10.74 | $10.84 | $10.84 | 5,468,500 |
| 2019-04-10 | $11.61 | $11.64 | $11.10 | $11.30 | $11.30 | 6,416,800 |
| 2019-04-09 | $11.10 | $11.65 | $10.89 | $11.62 | $11.62 | 10,385,800 |
| 2019-04-08 | $11.32 | $11.49 | $10.90 | $11.07 | $11.07 | 5,631,200 |
| 2019-04-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2019-04-04 | $11.59 | $11.59 | $11.26 | $11.32 | $11.32 | 6,983,020 |
| 2019-04-03 | $11.13 | $11.64 | $11.08 | $11.51 | $11.51 | 8,630,310 |
| 2019-04-02 | $11.24 | $11.34 | $11.07 | $11.23 | $11.23 | 6,936,800 |
| 2019-04-01 | $10.83 | $11.22 | $10.80 | $11.22 | $11.22 | 7,270,080 |
| 2019-03-29 | $10.68 | $10.85 | $10.32 | $10.80 | $10.80 | 5,832,670 |
| 2019-03-28 | $11.00 | $11.14 | $10.53 | $10.57 | $10.57 | 6,996,270 |
| 2019-03-27 | $11.41 | $11.61 | $10.50 | $11.15 | $11.15 | 8,174,330 |
| 2019-03-26 | $12.00 | $12.40 | $11.41 | $11.61 | $11.61 | 13,870,340 |
| 2019-03-25 | $11.49 | $11.83 | $11.20 | $11.51 | $11.51 | 10,100,880 |
| 2019-03-22 | $11.15 | $12.11 | $10.90 | $11.84 | $11.84 | 16,949,990 |
| 2019-03-21 | $11.11 | $11.88 | $10.96 | $11.32 | $11.32 | 14,385,130 |
| 2019-03-20 | $10.80 | $11.15 | $10.52 | $11.14 | $11.14 | 8,711,820 |
| 2019-03-19 | $10.87 | $11.14 | $10.70 | $10.75 | $10.75 | 6,309,640 |
| 2019-03-18 | $11.20 | $11.28 | $10.58 | $10.84 | $10.84 | 8,003,460 |
| 2019-03-15 | $10.35 | $10.98 | $10.34 | $10.85 | $10.85 | 9,885,860 |
| 2019-03-14 | $11.13 | $11.13 | $10.17 | $10.21 | $10.21 | 11,249,600 |
| 2019-03-13 | $11.07 | $11.97 | $10.92 | $11.30 | $11.30 | 14,122,020 |
| 2019-03-12 | $11.17 | $11.52 | $10.96 | $11.21 | $11.21 | 11,893,920 |
| 2019-03-11 | $10.65 | $11.07 | $10.65 | $11.07 | $11.07 | 7,535,110 |
| 2019-03-08 | $10.85 | $11.20 | $10.50 | $10.56 | $10.56 | 9,051,580 |
| 2019-03-07 | $11.28 | $11.48 | $11.08 | $11.33 | $11.33 | 11,677,980 |
| 2019-03-06 | $11.60 | $11.68 | $11.04 | $11.36 | $11.36 | 13,795,200 |
| 2019-03-05 | $10.86 | $11.89 | $10.85 | $11.41 | $11.41 | 17,731,050 |
| 2019-03-04 | $10.76 | $11.76 | $10.40 | $11.20 | $11.20 | 19,735,090 |
| 2019-03-01 | $9.65 | $10.76 | $9.65 | $10.69 | $10.69 | 21,869,710 |
| 2019-02-28 | $9.75 | $9.89 | $9.55 | $9.78 | $9.78 | 6,324,480 |
| 2019-02-27 | $9.75 | $10.14 | $9.58 | $9.77 | $9.77 | 10,222,930 |
| 2019-02-26 | $10.16 | $10.16 | $9.72 | $9.88 | $9.88 | 15,087,100 |
| 2019-02-25 | $10.15 | $10.25 | $9.77 | $10.25 | $10.25 | 26,265,260 |
| 2019-02-22 | $9.32 | $9.32 | $9.30 | $9.32 | $9.32 | 6,204,100 |
| 2019-02-21 | $8.60 | $8.66 | $8.45 | $8.47 | $8.47 | 6,246,450 |
| 2019-02-20 | $8.49 | $8.72 | $8.38 | $8.68 | $8.68 | 5,384,410 |
| 2019-02-19 | $8.49 | $8.58 | $8.35 | $8.47 | $8.47 | 4,849,230 |
| 2019-02-18 | $8.44 | $8.45 | $8.26 | $8.45 | $8.45 | 4,610,600 |
| 2019-02-15 | $8.11 | $8.24 | $8.01 | $8.16 | $8.16 | 2,811,640 |
| 2019-02-14 | $8.12 | $8.53 | $8.00 | $8.15 | $8.15 | 4,432,790 |
| 2019-02-13 | $7.97 | $8.17 | $7.89 | $8.13 | $8.13 | 3,163,710 |
| 2019-02-12 | $7.85 | $7.99 | $7.77 | $7.91 | $7.91 | 2,698,560 |
| 2019-02-11 | $7.59 | $7.86 | $7.52 | $7.85 | $7.85 | 3,050,810 |
| 2019-02-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2019-02-01 | $7.34 | $7.59 | $7.34 | $7.56 | $7.56 | 2,341,390 |
| 2019-01-31 | $7.74 | $7.78 | $7.12 | $7.31 | $7.31 | 4,995,920 |
| 2019-01-30 | $8.40 | $8.40 | $7.58 | $7.68 | $7.68 | 5,527,210 |
| 2019-01-29 | $8.82 | $8.92 | $8.30 | $8.42 | $8.42 | 3,104,300 |
| 2019-01-28 | $9.20 | $9.24 | $8.81 | $8.98 | $8.98 | 3,075,350 |
| 2019-01-25 | $8.99 | $9.30 | $8.85 | $9.17 | $9.17 | 4,409,100 |
| 2019-01-24 | $8.71 | $9.12 | $8.70 | $9.00 | $9.00 | 3,258,100 |
| 2019-01-23 | $8.80 | $8.83 | $8.63 | $8.75 | $8.75 | 1,251,630 |
| 2019-01-22 | $8.98 | $9.01 | $8.76 | $8.76 | $8.76 | 1,636,850 |
| 2019-01-21 | $8.95 | $9.03 | $8.92 | $8.98 | $8.98 | 1,304,490 |
| 2019-01-18 | $8.98 | $9.11 | $8.82 | $8.99 | $8.99 | 2,063,500 |
| 2019-01-17 | $9.21 | $9.32 | $8.90 | $8.93 | $8.93 | 3,637,700 |
| 2019-01-16 | $9.43 | $9.50 | $9.22 | $9.22 | $9.22 | 3,775,670 |
| 2019-01-15 | $9.39 | $9.98 | $9.15 | $9.64 | $9.64 | 5,515,020 |
| 2019-01-14 | $9.17 | $9.50 | $9.08 | $9.39 | $9.39 | 4,073,130 |
| 2019-01-11 | $9.39 | $9.54 | $9.07 | $9.27 | $9.27 | 6,188,770 |
| 2019-01-10 | $9.00 | $9.56 | $8.87 | $9.40 | $9.40 | 10,004,280 |
| 2019-01-09 | $8.81 | $8.94 | $8.75 | $8.79 | $8.79 | 2,579,500 |
| 2019-01-08 | $8.75 | $8.84 | $8.66 | $8.76 | $8.76 | 2,050,600 |
| 2019-01-07 | $8.58 | $8.85 | $8.51 | $8.73 | $8.73 | 2,291,240 |
| 2019-01-04 | $8.27 | $8.58 | $8.26 | $8.56 | $8.56 | 1,778,490 |
| 2019-01-03 | $8.35 | $8.62 | $8.31 | $8.39 | $8.39 | 1,964,900 |
| 2019-01-02 | $8.89 | $8.89 | $8.50 | $8.61 | $8.61 | 2,954,690 |
| 2019-01-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-12-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-12-28 | $8.84 | $9.06 | $8.61 | $8.93 | $8.93 | 4,596,310 |
| 2018-12-27 | $8.70 | $8.84 | $8.61 | $8.84 | $8.84 | 3,153,400 |
| 2018-12-26 | $8.58 | $8.70 | $8.56 | $8.60 | $8.60 | 1,604,600 |
| 2018-12-25 | $8.64 | $8.65 | $8.34 | $8.58 | $8.58 | 2,125,400 |
| 2018-12-24 | $8.62 | $8.73 | $8.58 | $8.72 | $8.72 | 1,240,300 |
| 2018-12-21 | $8.65 | $8.69 | $8.53 | $8.65 | $8.65 | 1,172,390 |
| 2018-12-20 | $8.51 | $8.73 | $8.50 | $8.67 | $8.67 | 2,074,030 |
| 2018-12-19 | $8.61 | $8.69 | $8.50 | $8.54 | $8.54 | 1,777,800 |
| 2018-12-18 | $8.60 | $8.68 | $8.46 | $8.60 | $8.60 | 1,758,330 |
| 2018-12-17 | $8.77 | $8.77 | $8.41 | $8.64 | $8.64 | 2,901,880 |
| 2018-12-14 | $9.31 | $9.31 | $8.72 | $8.78 | $8.78 | 3,575,390 |
| 2018-12-13 | $9.23 | $9.36 | $9.17 | $9.26 | $9.26 | 2,665,690 |
| 2018-12-12 | $9.50 | $9.58 | $9.23 | $9.29 | $9.29 | 4,713,370 |
| 2018-12-11 | $9.90 | $10.26 | $9.52 | $9.70 | $9.70 | 6,219,100 |
| 2018-12-10 | $9.23 | $9.51 | $9.17 | $9.51 | $9.51 | 2,635,870 |
| 2018-12-07 | $9.27 | $9.46 | $9.26 | $9.31 | $9.31 | 2,106,960 |
| 2018-12-06 | $9.53 | $9.66 | $9.27 | $9.28 | $9.28 | 2,730,120 |
| 2018-12-05 | $9.60 | $9.80 | $9.49 | $9.69 | $9.69 | 3,320,900 |
| 2018-12-04 | $9.80 | $9.92 | $9.70 | $9.88 | $9.88 | 4,389,210 |
| 2018-12-03 | $9.77 | $10.10 | $9.76 | $9.92 | $9.92 | 8,390,440 |
| 2018-11-30 | $9.27 | $9.68 | $9.27 | $9.60 | $9.60 | 5,783,900 |
| 2018-11-29 | $9.43 | $9.69 | $9.25 | $9.26 | $9.26 | 5,973,150 |
| 2018-11-28 | $9.22 | $9.65 | $9.06 | $9.43 | $9.43 | 5,613,670 |
| 2018-11-27 | $9.12 | $9.49 | $9.11 | $9.23 | $9.23 | 2,899,510 |
| 2018-11-26 | $9.08 | $9.26 | $9.00 | $9.06 | $9.06 | 2,132,300 |
| 2018-11-23 | $9.93 | $9.93 | $9.01 | $9.10 | $9.10 | 5,615,470 |
| 2018-11-22 | $9.58 | $10.06 | $9.53 | $9.96 | $9.96 | 9,779,620 |
| 2018-11-21 | $9.35 | $9.65 | $9.25 | $9.59 | $9.59 | 4,234,950 |
| 2018-11-20 | $9.82 | $9.82 | $9.46 | $9.60 | $9.60 | 6,735,360 |
| 2018-11-19 | $9.90 | $10.08 | $9.75 | $9.99 | $9.99 | 10,735,530 |
| 2018-11-16 | $10.05 | $10.67 | $9.86 | $10.32 | $10.32 | 17,461,560 |
| 2018-11-15 | $10.10 | $10.10 | $9.50 | $9.70 | $9.70 | 14,823,430 |
| 2018-11-14 | $9.15 | $9.27 | $9.06 | $9.18 | $9.18 | 6,199,660 |
| 2018-11-13 | $8.86 | $9.46 | $8.79 | $9.28 | $9.28 | 11,019,450 |
| 2018-11-12 | $8.78 | $8.98 | $8.73 | $8.97 | $8.97 | 5,084,380 |
| 2018-11-09 | $8.93 | $9.02 | $8.82 | $8.85 | $8.85 | 4,221,360 |
| 2018-11-08 | $8.92 | $9.31 | $8.81 | $9.12 | $9.12 | 9,764,440 |
| 2018-11-07 | $9.40 | $9.45 | $9.00 | $9.00 | $9.00 | 12,003,220 |
| 2018-11-06 | $9.60 | $9.60 | $8.91 | $9.40 | $9.40 | 12,483,550 |
| 2018-11-05 | $9.42 | $9.57 | $8.94 | $9.50 | $9.50 | 13,098,960 |
| 2018-11-02 | $8.45 | $9.13 | $8.40 | $9.13 | $9.13 | 14,337,820 |
| 2018-11-01 | $8.20 | $8.51 | $8.18 | $8.30 | $8.30 | 4,838,080 |
| 2018-10-31 | $8.18 | $8.30 | $8.12 | $8.20 | $8.20 | 2,970,650 |
| 2018-10-30 | $8.06 | $8.22 | $7.99 | $8.12 | $8.12 | 2,514,000 |
| 2018-10-29 | $8.23 | $8.26 | $7.98 | $8.05 | $8.05 | 3,028,600 |
| 2018-10-26 | $8.55 | $8.63 | $8.24 | $8.39 | $8.39 | 3,578,500 |
| 2018-10-25 | $8.19 | $8.72 | $7.94 | $8.50 | $8.50 | 4,826,510 |
| 2018-10-24 | $8.11 | $8.58 | $8.07 | $8.34 | $8.34 | 2,786,580 |
| 2018-10-23 | $8.25 | $8.44 | $8.10 | $8.17 | $8.17 | 2,899,500 |
| 2018-10-22 | $8.20 | $8.36 | $8.10 | $8.27 | $8.27 | 2,974,010 |
| 2018-10-19 | $7.60 | $7.94 | $7.40 | $7.90 | $7.90 | 2,266,940 |
| 2018-10-18 | $8.00 | $8.00 | $7.55 | $7.65 | $7.65 | 2,404,170 |
| 2018-10-17 | $8.00 | $8.09 | $7.76 | $8.02 | $8.02 | 1,752,600 |
| 2018-10-16 | $8.00 | $8.16 | $7.83 | $7.89 | $7.89 | 1,680,650 |
| 2018-10-15 | $8.28 | $8.33 | $7.91 | $8.00 | $8.00 | 1,270,960 |
| 2018-10-12 | $8.07 | $8.29 | $7.60 | $8.12 | $8.12 | 2,321,680 |
| 2018-10-11 | $9.01 | $9.01 | $8.29 | $8.29 | $8.29 | 2,306,660 |
| 2018-10-10 | $9.16 | $9.41 | $9.10 | $9.21 | $9.21 | 1,075,840 |
| 2018-10-09 | $8.95 | $9.17 | $8.91 | $9.16 | $9.16 | 2,147,930 |
| 2018-10-08 | $9.36 | $9.36 | $8.88 | $8.91 | $8.91 | 1,877,110 |
| 2018-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-10-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-09-28 | $9.43 | $9.55 | $9.43 | $9.54 | $9.54 | 1,355,300 |
| 2018-09-27 | $9.90 | $9.90 | $9.34 | $9.38 | $9.38 | 2,945,260 |
| 2018-09-26 | $9.94 | $10.00 | $9.83 | $9.90 | $9.90 | 1,213,500 |
| 2018-09-25 | $9.98 | $9.98 | $9.87 | $9.88 | $9.88 | 1,468,760 |
| 2018-09-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-09-21 | $9.80 | $10.05 | $9.77 | $10.05 | $10.05 | 2,301,940 |
| 2018-09-20 | $9.92 | $10.03 | $9.78 | $9.80 | $9.80 | 1,433,230 |
| 2018-09-19 | $9.68 | $10.02 | $9.55 | $9.86 | $9.86 | 2,248,090 |
| 2018-09-18 | $9.43 | $9.71 | $9.40 | $9.66 | $9.66 | 1,459,780 |
| 2018-09-17 | $9.88 | $10.08 | $9.47 | $9.47 | $9.47 | 1,863,460 |
| 2018-09-14 | $9.91 | $9.95 | $9.73 | $9.79 | $9.79 | 1,086,800 |
| 2018-09-13 | $9.86 | $9.94 | $9.80 | $9.92 | $9.92 | 1,409,930 |
| 2018-09-12 | $9.86 | $10.14 | $9.69 | $9.85 | $9.85 | 1,957,200 |
| 2018-09-11 | $9.70 | $9.83 | $9.68 | $9.76 | $9.76 | 1,033,900 |
| 2018-09-10 | $9.88 | $9.88 | $9.69 | $9.72 | $9.72 | 1,578,480 |
| 2018-09-07 | $9.88 | $10.03 | $9.82 | $9.90 | $9.90 | 1,655,260 |
| 2018-09-06 | $9.80 | $9.96 | $9.70 | $9.83 | $9.83 | 1,780,240 |
| 2018-09-05 | $9.82 | $10.07 | $9.78 | $9.81 | $9.81 | 2,129,450 |
| 2018-09-04 | $9.80 | $9.93 | $9.72 | $9.90 | $9.90 | 1,793,330 |
| 2018-09-03 | $10.07 | $10.07 | $9.57 | $9.80 | $9.80 | 3,302,760 |
| 2018-08-31 | $10.35 | $10.35 | $10.05 | $10.11 | $10.11 | 5,712,240 |
| 2018-08-30 | $10.25 | $11.21 | $10.22 | $10.63 | $10.63 | 9,612,250 |
| 2018-08-29 | $10.26 | $10.35 | $10.13 | $10.19 | $10.19 | 1,947,540 |
| 2018-08-28 | $10.44 | $10.44 | $10.23 | $10.30 | $10.30 | 2,300,900 |
| 2018-08-27 | $10.14 | $10.40 | $10.13 | $10.37 | $10.37 | 2,327,720 |
| 2018-08-24 | $10.17 | $10.23 | $10.09 | $10.14 | $10.14 | 1,561,200 |
| 2018-08-23 | $10.10 | $10.26 | $10.10 | $10.19 | $10.19 | 1,443,920 |
| 2018-08-22 | $10.29 | $10.34 | $10.08 | $10.09 | $10.09 | 1,908,040 |
| 2018-08-21 | $10.21 | $10.37 | $10.13 | $10.37 | $10.37 | 2,105,980 |
| 2018-08-20 | $10.20 | $10.25 | $9.87 | $10.21 | $10.21 | 2,226,030 |
| 2018-08-17 | $10.40 | $10.42 | $10.03 | $10.12 | $10.12 | 1,725,250 |
| 2018-08-16 | $10.13 | $10.44 | $10.04 | $10.22 | $10.22 | 1,963,800 |
| 2018-08-15 | $10.73 | $10.73 | $10.29 | $10.30 | $10.30 | 2,110,100 |
| 2018-08-14 | $10.70 | $10.88 | $10.61 | $10.68 | $10.68 | 2,114,760 |
| 2018-08-13 | $10.68 | $10.80 | $10.35 | $10.77 | $10.77 | 3,242,190 |
| 2018-08-10 | $10.69 | $10.89 | $10.60 | $10.86 | $10.86 | 3,665,110 |
| 2018-08-09 | $10.53 | $10.79 | $10.45 | $10.68 | $10.68 | 3,463,160 |
| 2018-08-08 | $10.34 | $10.59 | $10.28 | $10.32 | $10.32 | 2,699,020 |
| 2018-08-07 | $10.24 | $10.46 | $9.96 | $10.45 | $10.45 | 3,114,430 |
| 2018-08-06 | $10.28 | $10.40 | $9.92 | $10.10 | $10.10 | 3,055,750 |
| 2018-08-03 | $10.31 | $10.97 | $10.21 | $10.30 | $10.30 | 3,839,670 |
| 2018-08-02 | $10.85 | $10.95 | $10.02 | $10.29 | $10.29 | 4,257,900 |
| 2018-08-01 | $11.40 | $11.40 | $10.85 | $10.92 | $10.92 | 3,109,630 |
| 2018-07-31 | $11.30 | $11.39 | $11.09 | $11.31 | $11.31 | 2,651,240 |
| 2018-07-30 | $11.65 | $11.86 | $11.25 | $11.32 | $11.32 | 3,639,040 |
| 2018-07-27 | $11.79 | $12.00 | $11.63 | $11.79 | $11.79 | 3,359,280 |
| 2018-07-26 | $12.01 | $12.08 | $11.68 | $11.78 | $11.78 | 5,046,320 |
| 2018-07-25 | $12.00 | $12.36 | $11.96 | $11.96 | $11.96 | 5,100,330 |
| 2018-07-24 | $12.10 | $12.25 | $11.94 | $12.06 | $12.06 | 7,127,970 |
| 2018-07-23 | $12.00 | $12.27 | $11.92 | $12.20 | $12.20 | 7,728,700 |
| 2018-07-20 | $11.49 | $12.54 | $11.30 | $12.38 | $12.38 | 11,857,650 |
| 2018-07-19 | $12.00 | $12.00 | $11.55 | $11.63 | $11.63 | 7,141,700 |
| 2018-07-18 | $11.76 | $12.60 | $11.43 | $12.11 | $12.11 | 13,560,900 |
| 2018-07-17 | $11.95 | $12.43 | $11.71 | $11.86 | $11.86 | 14,603,570 |
| 2018-07-16 | $11.41 | $11.41 | $11.14 | $11.30 | $11.30 | 3,165,400 |
| 2018-07-13 | $11.51 | $11.56 | $11.33 | $11.42 | $11.42 | 5,245,400 |
| 2018-07-12 | $11.14 | $12.25 | $11.10 | $11.59 | $11.59 | 8,378,100 |
| 2018-07-11 | $11.15 | $11.41 | $10.75 | $11.21 | $11.21 | 5,668,400 |
| 2018-07-10 | $11.09 | $11.78 | $11.02 | $11.50 | $11.50 | 7,720,000 |
| 2018-07-09 | $10.77 | $11.15 | $10.76 | $11.10 | $11.10 | 3,667,200 |
| 2018-07-06 | $10.85 | $11.03 | $10.41 | $10.77 | $10.77 | 5,027,100 |
| 2018-07-05 | $11.24 | $11.39 | $10.60 | $10.69 | $10.69 | 4,896,300 |
| 2018-07-04 | $11.65 | $11.78 | $11.18 | $11.32 | $11.32 | 5,667,200 |
| 2018-07-03 | $11.48 | $11.98 | $11.11 | $11.81 | $11.81 | 8,090,390 |
| 2018-07-02 | $11.33 | $11.80 | $11.19 | $11.42 | $11.42 | 7,401,870 |
| 2018-06-29 | $10.84 | $11.50 | $10.83 | $11.45 | $11.45 | 6,633,980 |
| 2018-06-28 | $11.41 | $11.55 | $10.84 | $10.89 | $10.89 | 5,032,700 |
| 2018-06-27 | $11.29 | $11.92 | $11.13 | $11.40 | $11.40 | 6,387,300 |
| 2018-06-26 | $10.82 | $11.39 | $10.65 | $11.34 | $11.34 | 6,032,880 |
| 2018-06-25 | $11.40 | $11.64 | $11.10 | $11.13 | $11.13 | 6,320,800 |
| 2018-06-22 | $11.15 | $11.48 | $10.53 | $11.44 | $11.44 | 6,564,260 |
| 2018-06-21 | $11.74 | $12.40 | $11.48 | $11.59 | $11.54 | 8,441,000 |
| 2018-06-20 | $11.41 | $11.85 | $11.13 | $11.64 | $11.59 | 9,400,710 |
| 2018-06-19 | $12.40 | $12.40 | $11.95 | $11.95 | $11.90 | 7,384,370 |
| 2018-06-18 | $13.28 | $13.28 | $13.28 | $13.28 | $13.22 | 0 |
| 2018-06-15 | $14.00 | $14.50 | $13.28 | $13.28 | $13.22 | 14,832,200 |
| 2018-06-14 | $14.45 | $15.47 | $14.06 | $14.75 | $14.69 | 25,088,170 |
| 2018-06-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 5,561,090 |
| 2018-06-12 | $12.88 | $12.94 | $12.29 | $12.84 | $12.78 | 4,033,030 |
| 2018-06-11 | $12.65 | $13.05 | $12.65 | $12.89 | $12.83 | 4,123,480 |
| 2018-06-08 | $13.05 | $13.12 | $12.54 | $12.74 | $12.68 | 6,044,000 |
| 2018-06-07 | $13.45 | $13.67 | $13.16 | $13.19 | $13.13 | 5,638,900 |
| 2018-06-06 | $13.60 | $13.90 | $13.34 | $13.46 | $13.40 | 6,271,700 |
| 2018-06-05 | $13.45 | $13.80 | $13.25 | $13.76 | $13.70 | 6,352,400 |
| 2018-06-04 | $13.42 | $13.47 | $13.12 | $13.41 | $13.35 | 4,081,700 |
| 2018-06-01 | $13.39 | $13.48 | $13.03 | $13.34 | $13.28 | 5,364,600 |
| 2018-05-31 | $13.42 | $13.56 | $13.19 | $13.53 | $13.47 | 6,385,000 |
| 2018-05-30 | $13.80 | $13.80 | $12.90 | $13.23 | $13.17 | 8,782,200 |
| 2018-05-29 | $14.72 | $14.72 | $14.13 | $14.15 | $14.09 | 7,507,800 |
| 2018-05-28 | $14.20 | $14.88 | $14.20 | $14.78 | $14.72 | 9,945,800 |
| 2018-05-25 | $14.79 | $14.84 | $14.38 | $14.43 | $14.37 | 12,181,100 |
| 2018-05-24 | $14.65 | $15.27 | $14.65 | $15.06 | $14.99 | 17,681,600 |
| 2018-05-23 | $16.52 | $16.54 | $15.72 | $15.72 | $15.65 | 11,117,600 |
| 2018-05-22 | $16.65 | $17.66 | $16.35 | $17.47 | $17.39 | 24,838,870 |
| 2018-05-21 | $16.26 | $16.80 | $15.99 | $16.66 | $16.59 | 18,629,390 |
| 2018-05-18 | $16.84 | $17.05 | $16.22 | $16.66 | $16.59 | 17,944,700 |
| 2018-05-17 | $17.33 | $17.65 | $16.61 | $16.96 | $16.89 | 23,277,770 |
| 2018-05-16 | $19.00 | $19.44 | $17.86 | $18.04 | $17.96 | 37,632,970 |
| 2018-05-15 | $17.35 | $18.30 | $17.35 | $18.30 | $18.22 | 24,870,310 |
| 2018-05-14 | $16.49 | $17.33 | $16.19 | $16.64 | $16.57 | 33,921,800 |
| 2018-05-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.68 | 2,085,940 |
| 2018-05-10 | $12.90 | $14.32 | $12.85 | $14.32 | $14.26 | 5,580,780 |
| 2018-05-09 | $12.52 | $13.21 | $12.44 | $13.02 | $12.96 | 2,319,360 |
| 2018-05-08 | $12.42 | $12.65 | $12.42 | $12.56 | $12.51 | 919,060 |
| 2018-05-07 | $12.23 | $12.46 | $12.17 | $12.45 | $12.40 | 830,060 |
| 2018-05-04 | $12.24 | $12.32 | $12.11 | $12.25 | $12.20 | 1,072,900 |
| 2018-05-03 | $12.53 | $12.53 | $12.00 | $12.24 | $12.19 | 1,596,650 |
| 2018-05-02 | $12.93 | $12.95 | $12.37 | $12.53 | $12.48 | 1,309,150 |
| 2018-05-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.64 | 0 |
| 2018-04-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.64 | 0 |
| 2018-04-27 | $12.65 | $12.75 | $12.40 | $12.70 | $12.64 | 612,800 |
| 2018-04-26 | $12.92 | $12.98 | $12.50 | $12.50 | $12.45 | 1,150,700 |
| 2018-04-25 | $12.90 | $13.21 | $12.83 | $13.01 | $12.95 | 939,900 |
| 2018-04-24 | $12.72 | $13.04 | $12.60 | $12.98 | $12.92 | 1,094,520 |
| 2018-04-23 | $12.56 | $12.75 | $12.42 | $12.60 | $12.55 | 959,510 |
| 2018-04-20 | $13.11 | $13.31 | $12.55 | $12.60 | $12.55 | 1,633,510 |
| 2018-04-19 | $13.03 | $13.39 | $12.92 | $13.29 | $13.23 | 1,140,200 |
| 2018-04-18 | $13.18 | $13.28 | $12.52 | $13.08 | $13.02 | 1,742,240 |
| 2018-04-17 | $13.41 | $13.72 | $13.15 | $13.17 | $13.11 | 1,539,970 |
| 2018-04-16 | $13.30 | $13.68 | $13.30 | $13.53 | $13.47 | 1,966,300 |
| 2018-04-13 | $13.52 | $13.76 | $13.40 | $13.44 | $13.38 | 1,851,980 |
| 2018-04-12 | $13.76 | $13.98 | $13.55 | $13.57 | $13.51 | 3,160,300 |
| 2018-04-11 | $13.80 | $13.97 | $13.51 | $13.64 | $13.58 | 3,641,830 |
| 2018-04-10 | $14.67 | $14.88 | $13.70 | $13.89 | $13.83 | 9,933,030 |
| 2018-04-09 | $13.24 | $14.67 | $13.04 | $14.67 | $14.61 | 8,620,670 |
| 2018-04-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2018-04-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2018-04-04 | $13.74 | $13.82 | $13.31 | $13.34 | $13.28 | 2,265,860 |
| 2018-04-03 | $13.05 | $13.77 | $12.83 | $13.74 | $13.68 | 2,965,620 |
| 2018-04-02 | $13.46 | $13.80 | $13.30 | $13.33 | $13.27 | 3,343,510 |
| 2018-03-30 | $13.04 | $13.64 | $13.04 | $13.47 | $13.41 | 3,813,370 |
| 2018-03-29 | $12.75 | $13.24 | $12.70 | $13.10 | $13.04 | 3,680,760 |
| 2018-03-28 | $12.20 | $12.98 | $12.09 | $12.82 | $12.76 | 3,551,920 |
| 2018-03-27 | $12.10 | $12.54 | $12.10 | $12.46 | $12.41 | 2,711,760 |
| 2018-03-26 | $12.24 | $12.24 | $11.46 | $12.09 | $12.04 | 3,840,200 |
| 2018-03-23 | $13.46 | $13.46 | $12.46 | $12.46 | $12.41 | 3,829,640 |
| 2018-03-22 | $13.74 | $13.89 | $13.66 | $13.84 | $13.78 | 2,169,630 |
| 2018-03-21 | $14.00 | $14.05 | $13.66 | $13.72 | $13.66 | 3,237,680 |
| 2018-03-20 | $14.76 | $14.77 | $13.71 | $14.01 | $13.95 | 5,737,740 |
| 2018-03-19 | $15.00 | $15.11 | $14.82 | $14.90 | $14.84 | 2,572,020 |
| 2018-03-16 | $14.92 | $15.19 | $14.70 | $15.10 | $15.03 | 3,012,800 |
| 2018-03-15 | $15.75 | $15.76 | $14.91 | $14.94 | $14.87 | 3,796,900 |
| 2018-03-14 | $15.62 | $15.89 | $15.55 | $15.80 | $15.73 | 2,761,150 |
| 2018-03-13 | $15.87 | $15.88 | $15.61 | $15.70 | $15.63 | 3,924,570 |
| 2018-03-12 | $15.78 | $16.13 | $15.69 | $15.94 | $15.87 | 5,438,820 |
| 2018-03-09 | $15.65 | $15.90 | $15.50 | $15.79 | $15.72 | 6,008,210 |
| 2018-03-08 | $16.16 | $16.17 | $15.50 | $15.88 | $15.81 | 10,411,540 |
| 2018-03-07 | $14.88 | $16.32 | $14.88 | $16.32 | $16.25 | 10,423,460 |
| 2018-03-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-03-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-03-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-03-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-02-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-31 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-18 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2018-01-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-18 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-12-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2017-11-07 | $14.82 | $14.86 | $14.67 | $14.84 | $14.78 | 1,038,560 |
| 2017-11-06 | $14.68 | $14.81 | $14.60 | $14.80 | $14.74 | 802,220 |
| 2017-11-03 | $15.05 | $15.20 | $14.50 | $14.68 | $14.62 | 1,783,760 |
| 2017-11-02 | $15.40 | $15.40 | $15.03 | $15.05 | $14.98 | 1,069,390 |
| 2017-11-01 | $15.30 | $15.45 | $15.20 | $15.21 | $15.14 | 786,360 |
| 2017-10-31 | $15.15 | $15.38 | $15.15 | $15.32 | $15.25 | 981,600 |
| 2017-10-30 | $15.81 | $15.97 | $15.06 | $15.15 | $15.08 | 1,574,600 |
| 2017-10-27 | $15.80 | $16.00 | $15.71 | $15.79 | $15.72 | 1,225,000 |
| 2017-10-26 | $15.83 | $16.58 | $15.70 | $16.02 | $15.95 | 1,966,530 |
| 2017-10-25 | $15.58 | $15.73 | $15.41 | $15.69 | $15.62 | 942,180 |
| 2017-10-24 | $15.63 | $15.78 | $15.36 | $15.47 | $15.40 | 966,900 |
| 2017-10-23 | $15.60 | $15.84 | $15.48 | $15.74 | $15.67 | 1,036,790 |
| 2017-10-20 | $15.40 | $15.46 | $15.28 | $15.44 | $15.37 | 951,900 |
| 2017-10-19 | $16.15 | $16.15 | $15.32 | $15.33 | $15.26 | 2,502,100 |
| 2017-10-18 | $16.32 | $16.43 | $16.03 | $16.07 | $16.00 | 1,089,390 |
| 2017-10-17 | $16.25 | $16.44 | $16.11 | $16.31 | $16.24 | 969,400 |
| 2017-10-16 | $16.85 | $16.92 | $16.25 | $16.28 | $16.21 | 1,802,790 |
| 2017-10-13 | $16.58 | $16.82 | $16.51 | $16.81 | $16.74 | 1,471,500 |
| 2017-10-12 | $16.81 | $16.87 | $16.51 | $16.61 | $16.54 | 1,402,440 |
| 2017-10-11 | $16.81 | $16.95 | $16.72 | $16.81 | $16.74 | 1,855,980 |
| 2017-10-10 | $16.71 | $16.90 | $16.49 | $16.84 | $16.77 | 2,247,200 |
| 2017-10-09 | $16.34 | $16.99 | $16.31 | $16.73 | $16.66 | 2,864,830 |
| 2017-10-06 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 0 |
| 2017-10-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 0 |
| 2017-10-04 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 0 |
| 2017-10-03 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 0 |
| 2017-10-02 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 0 |
| 2017-09-29 | $16.06 | $16.29 | $16.03 | $16.18 | $16.11 | 1,407,370 |
| 2017-09-28 | $16.48 | $16.49 | $15.93 | $15.99 | $15.92 | 2,303,250 |
| 2017-09-27 | $16.38 | $16.53 | $16.30 | $16.45 | $16.38 | 1,566,070 |
| 2017-09-26 | $16.54 | $16.65 | $16.06 | $16.43 | $16.36 | 2,384,630 |
| 2017-09-25 | $17.37 | $17.58 | $16.39 | $16.47 | $16.40 | 3,601,300 |
| 2017-09-22 | $17.48 | $17.68 | $17.36 | $17.53 | $17.45 | 2,123,000 |
| 2017-09-21 | $17.80 | $17.87 | $17.43 | $17.48 | $17.40 | 4,066,580 |
| 2017-09-20 | $17.96 | $18.17 | $17.63 | $18.04 | $17.96 | 4,662,600 |
| 2017-09-19 | $18.60 | $18.70 | $17.92 | $18.01 | $17.93 | 7,342,030 |
| 2017-09-18 | $19.50 | $19.50 | $18.50 | $18.78 | $18.70 | 11,358,870 |
| 2017-09-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.52 | 2,652,210 |
| 2017-09-14 | $17.83 | $17.83 | $17.83 | $17.83 | $17.75 | 288,000 |
| 2017-09-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-09-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-08-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-07-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.18 | 0 |
| 2017-06-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-06-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.14 | 0 |
| 2017-05-09 | $16.17 | $16.28 | $16.02 | $16.25 | $16.14 | 563,330 |
| 2017-05-08 | $16.33 | $16.60 | $16.02 | $16.17 | $16.06 | 1,297,910 |
| 2017-05-05 | $16.70 | $16.70 | $16.36 | $16.39 | $16.28 | 1,026,890 |
| 2017-05-04 | $17.08 | $17.08 | $16.54 | $16.59 | $16.48 | 1,741,590 |
| 2017-05-03 | $17.20 | $17.26 | $16.92 | $16.99 | $16.87 | 902,170 |
| 2017-05-02 | $17.12 | $17.27 | $16.97 | $17.18 | $17.06 | 811,140 |
| 2017-05-01 | $17.13 | $17.13 | $17.13 | $17.13 | $17.01 | 0 |
| 2017-04-28 | $16.88 | $17.16 | $16.65 | $17.13 | $17.01 | 1,359,860 |
| 2017-04-27 | $16.92 | $17.06 | $16.34 | $16.82 | $16.71 | 1,545,940 |
| 2017-04-26 | $16.93 | $17.11 | $16.70 | $16.92 | $16.81 | 1,006,300 |
| 2017-04-25 | $16.80 | $17.15 | $16.80 | $16.92 | $16.81 | 1,074,650 |
| 2017-04-24 | $17.50 | $17.65 | $16.80 | $16.82 | $16.71 | 1,429,900 |
| 2017-04-21 | $18.13 | $18.13 | $17.48 | $17.52 | $17.40 | 1,199,400 |
| 2017-04-20 | $18.07 | $18.32 | $17.85 | $18.14 | $18.02 | 1,263,420 |
| 2017-04-19 | $17.50 | $18.48 | $17.20 | $18.12 | $18.00 | 2,178,190 |
| 2017-04-18 | $17.41 | $17.80 | $17.35 | $17.50 | $17.38 | 1,758,590 |
| 2017-04-17 | $18.08 | $18.12 | $17.00 | $17.38 | $17.26 | 2,675,760 |
| 2017-04-14 | $18.70 | $18.80 | $18.09 | $18.15 | $18.03 | 1,920,360 |
| 2017-04-13 | $18.78 | $18.78 | $18.65 | $18.74 | $18.61 | 1,021,890 |
| 2017-04-12 | $18.92 | $18.92 | $18.66 | $18.70 | $18.57 | 1,494,490 |
| 2017-04-11 | $18.66 | $18.93 | $18.62 | $18.93 | $18.80 | 1,889,990 |
| 2017-04-10 | $19.23 | $19.25 | $18.70 | $18.73 | $18.60 | 2,213,560 |
| 2017-04-07 | $19.33 | $19.35 | $19.21 | $19.25 | $19.12 | 1,321,080 |
| 2017-04-06 | $19.40 | $19.59 | $19.26 | $19.34 | $19.21 | 1,410,400 |
| 2017-04-05 | $19.15 | $19.50 | $19.05 | $19.45 | $19.32 | 1,469,490 |
| 2017-04-04 | $19.03 | $19.03 | $19.03 | $19.03 | $18.90 | 0 |
| 2017-04-03 | $19.03 | $19.03 | $19.03 | $19.03 | $18.90 | 0 |
| 2017-03-31 | $18.90 | $19.10 | $18.78 | $19.03 | $18.90 | 1,839,590 |
| 2017-03-30 | $19.44 | $19.44 | $18.80 | $18.82 | $18.69 | 3,107,710 |
| 2017-03-29 | $20.28 | $20.29 | $19.62 | $19.63 | $19.50 | 2,720,790 |
| 2017-03-28 | $20.36 | $20.47 | $20.10 | $20.19 | $20.05 | 2,022,590 |
| 2017-03-27 | $20.32 | $20.78 | $20.02 | $20.42 | $20.28 | 4,476,680 |
| 2017-03-24 | $21.08 | $21.19 | $20.29 | $20.46 | $20.32 | 5,142,570 |
| 2017-03-23 | $21.64 | $22.05 | $21.01 | $21.19 | $21.05 | 6,601,410 |
| 2017-03-22 | $23.33 | $23.33 | $21.62 | $21.79 | $21.64 | 10,624,980 |
| 2017-03-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.08 | 0 |
| 2017-03-07 | $21.25 | $21.35 | $21.01 | $21.22 | $21.08 | 2,186,000 |
| 2017-03-06 | $21.36 | $21.55 | $21.03 | $21.21 | $21.07 | 3,141,380 |
| 2017-03-03 | $20.46 | $21.40 | $20.36 | $21.35 | $21.20 | 5,118,250 |
| 2017-03-02 | $20.76 | $20.76 | $20.42 | $20.45 | $20.31 | 1,720,720 |
| 2017-03-01 | $20.88 | $20.88 | $20.64 | $20.74 | $20.60 | 1,655,510 |
| 2017-02-28 | $20.61 | $20.90 | $20.58 | $20.81 | $20.67 | 1,642,460 |
| 2017-02-27 | $20.70 | $20.98 | $20.58 | $20.62 | $20.48 | 2,008,400 |
| 2017-02-24 | $21.21 | $21.21 | $20.83 | $21.00 | $20.86 | 2,369,320 |
| 2017-02-23 | $20.80 | $21.16 | $20.71 | $20.88 | $20.74 | 2,196,840 |
| 2017-02-22 | $20.90 | $20.98 | $20.71 | $20.81 | $20.67 | 1,697,780 |
| 2017-02-21 | $21.00 | $21.00 | $20.50 | $20.91 | $20.77 | 2,940,020 |
| 2017-02-20 | $20.32 | $21.96 | $20.32 | $21.08 | $20.94 | 6,627,450 |
| 2017-02-17 | $19.96 | $20.39 | $19.96 | $20.11 | $19.97 | 2,443,150 |
| 2017-02-16 | $20.23 | $20.23 | $19.93 | $19.98 | $19.84 | 1,951,840 |
| 2017-02-15 | $20.70 | $20.75 | $20.13 | $20.21 | $20.07 | 2,560,230 |
| 2017-02-14 | $20.60 | $20.68 | $20.42 | $20.64 | $20.50 | 1,913,430 |
| 2017-02-13 | $20.47 | $20.66 | $20.27 | $20.55 | $20.41 | 1,539,100 |
| 2017-02-10 | $20.75 | $20.77 | $20.41 | $20.47 | $20.33 | 2,209,580 |
| 2017-02-09 | $20.74 | $20.81 | $20.58 | $20.72 | $20.58 | 2,697,500 |
| 2017-02-08 | $20.74 | $20.74 | $20.31 | $20.65 | $20.51 | 2,432,590 |
| 2017-02-07 | $20.65 | $20.91 | $20.52 | $20.76 | $20.62 | 1,637,670 |
| 2017-02-06 | $20.46 | $20.67 | $20.44 | $20.65 | $20.51 | 1,097,480 |
| 2017-02-03 | $20.46 | $20.90 | $20.40 | $20.46 | $20.32 | 771,370 |
| 2017-02-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.50 | 0 |
| 2017-02-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.50 | 0 |
| 2017-01-31 | $20.64 | $20.64 | $20.64 | $20.64 | $20.50 | 0 |
| 2017-01-30 | $20.64 | $20.64 | $20.64 | $20.64 | $20.50 | 0 |
| 2017-01-27 | $20.64 | $20.64 | $20.64 | $20.64 | $20.50 | 0 |
| 2017-01-26 | $20.60 | $20.90 | $20.48 | $20.64 | $20.50 | 1,148,310 |
| 2017-01-25 | $20.29 | $20.85 | $20.06 | $20.65 | $20.51 | 1,913,360 |
| 2017-01-24 | $20.47 | $20.67 | $20.25 | $20.34 | $20.20 | 1,634,250 |
| 2017-01-23 | $20.13 | $21.00 | $19.98 | $20.69 | $20.55 | 2,839,340 |
| 2017-01-20 | $19.63 | $20.00 | $19.60 | $19.96 | $19.82 | 2,085,250 |
| 2017-01-19 | $19.65 | $20.09 | $19.60 | $19.72 | $19.59 | 1,285,200 |
| 2017-01-18 | $19.98 | $20.20 | $19.67 | $19.82 | $19.69 | 1,543,900 |
| 2017-01-17 | $19.44 | $20.04 | $19.10 | $19.98 | $19.84 | 2,397,440 |
| 2017-01-16 | $20.30 | $20.57 | $18.54 | $19.38 | $19.25 | 3,505,810 |
| 2017-01-13 | $21.03 | $21.18 | $20.30 | $20.60 | $20.46 | 2,675,300 |
| 2017-01-12 | $21.06 | $21.29 | $21.00 | $21.03 | $20.89 | 2,114,100 |
| 2017-01-11 | $21.88 | $21.95 | $21.01 | $21.09 | $20.95 | 4,115,600 |
| 2017-01-10 | $22.00 | $22.26 | $21.81 | $21.82 | $21.67 | 1,727,930 |
| 2017-01-09 | $21.68 | $22.12 | $21.68 | $22.08 | $21.93 | 2,096,630 |
| 2017-01-06 | $22.73 | $22.86 | $21.86 | $21.93 | $21.78 | 4,337,250 |
| 2017-01-05 | $22.90 | $22.90 | $22.55 | $22.64 | $22.49 | 3,179,580 |
| 2017-01-04 | $22.60 | $23.15 | $22.51 | $22.99 | $22.83 | 3,349,170 |
| 2017-01-03 | $22.39 | $22.99 | $22.39 | $22.61 | $22.46 | 3,052,290 |
| 2017-01-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.21 | 0 |
| 2016-12-30 | $23.27 | $23.48 | $22.25 | $22.36 | $22.21 | 4,227,200 |
| 2016-12-29 | $23.56 | $23.90 | $23.25 | $23.27 | $23.11 | 4,080,660 |
| 2016-12-28 | $23.39 | $24.18 | $23.39 | $23.73 | $23.57 | 4,989,770 |
| 2016-12-27 | $24.19 | $24.19 | $23.51 | $23.57 | $23.41 | 5,525,550 |
| 2016-12-26 | $22.64 | $24.50 | $22.22 | $24.23 | $24.07 | 6,741,010 |
| 2016-12-23 | $23.28 | $23.46 | $22.60 | $22.72 | $22.57 | 4,858,280 |
| 2016-12-22 | $24.05 | $24.78 | $23.52 | $23.61 | $23.45 | 8,816,010 |
| 2016-12-21 | $22.69 | $24.68 | $22.40 | $24.36 | $24.19 | 11,215,400 |
| 2016-12-20 | $22.37 | $22.60 | $22.10 | $22.52 | $22.37 | 3,343,960 |
| 2016-12-19 | $22.53 | $22.75 | $21.96 | $22.27 | $22.12 | 3,431,720 |
| 2016-12-16 | $21.99 | $22.58 | $21.99 | $22.53 | $22.38 | 4,831,810 |
| 2016-12-15 | $21.80 | $22.38 | $21.60 | $21.95 | $21.80 | 4,065,230 |
| 2016-12-14 | $21.80 | $22.61 | $21.66 | $21.71 | $21.56 | 4,363,890 |
| 2016-12-13 | $22.18 | $22.21 | $21.32 | $21.97 | $21.82 | 5,700,850 |
| 2016-12-12 | $24.14 | $24.48 | $22.03 | $22.46 | $22.31 | 8,123,150 |
| 2016-12-09 | $23.85 | $24.74 | $23.84 | $24.40 | $24.23 | 8,837,540 |
| 2016-12-08 | $23.92 | $24.18 | $23.60 | $23.95 | $23.79 | 5,127,490 |
| 2016-12-07 | $24.29 | $24.29 | $23.48 | $24.11 | $23.95 | 5,891,220 |
| 2016-12-06 | $24.31 | $24.67 | $24.01 | $24.25 | $24.09 | 7,164,710 |
| 2016-12-05 | $23.26 | $24.95 | $23.24 | $24.31 | $24.14 | 10,484,010 |
| 2016-12-02 | $24.19 | $24.29 | $23.11 | $23.23 | $23.07 | 8,004,510 |
| 2016-12-01 | $24.44 | $24.49 | $23.84 | $24.08 | $23.92 | 7,046,740 |
| 2016-11-30 | $24.40 | $24.58 | $23.82 | $24.22 | $24.06 | 7,049,860 |
| 2016-11-29 | $25.35 | $25.70 | $24.03 | $24.19 | $24.03 | 12,901,530 |
| 2016-11-28 | $26.40 | $27.18 | $24.97 | $25.22 | $25.05 | 18,743,650 |
| 2016-11-25 | $30.00 | $30.09 | $27.35 | $27.35 | $27.16 | 27,311,090 |
| 2016-11-24 | $27.55 | $31.57 | $27.54 | $30.39 | $30.18 | 29,014,380 |
| 2016-11-23 | $26.40 | $29.00 | $26.00 | $28.71 | $28.51 | 23,141,750 |
| 2016-11-22 | $25.99 | $27.44 | $25.81 | $26.55 | $26.37 | 16,118,030 |
| 2016-11-21 | $29.06 | $29.45 | $26.94 | $26.94 | $26.76 | 26,889,300 |
| 2016-11-18 | $28.13 | $30.00 | $27.24 | $29.93 | $29.73 | 20,834,360 |
| 2016-11-17 | $27.53 | $29.94 | $26.81 | $28.74 | $28.54 | 25,607,470 |
| 2016-11-16 | $26.40 | $28.88 | $25.87 | $28.87 | $28.67 | 26,751,230 |
| 2016-11-15 | $23.54 | $26.25 | $23.48 | $26.25 | $26.07 | 22,058,760 |
| 2016-11-14 | $22.80 | $23.90 | $22.77 | $23.86 | $23.70 | 11,442,960 |
| 2016-11-11 | $22.03 | $23.37 | $21.68 | $23.05 | $22.89 | 11,844,260 |
| 2016-11-10 | $21.79 | $22.38 | $21.60 | $22.12 | $21.97 | 9,243,720 |
| 2016-11-09 | $21.77 | $21.85 | $21.00 | $21.74 | $21.59 | 4,672,260 |
| 2016-11-08 | $22.85 | $22.89 | $21.52 | $21.94 | $21.79 | 5,630,950 |
| 2016-11-07 | $21.37 | $21.94 | $21.12 | $21.77 | $21.62 | 4,511,250 |
| 2016-11-04 | $21.16 | $21.48 | $21.11 | $21.37 | $21.22 | 3,572,390 |
| 2016-11-03 | $20.66 | $21.15 | $20.66 | $21.12 | $20.98 | 2,883,100 |
| 2016-11-02 | $21.00 | $21.00 | $20.67 | $20.73 | $20.59 | 2,175,590 |
| 2016-11-01 | $20.89 | $21.05 | $20.70 | $21.00 | $20.86 | 1,935,600 |
| 2016-10-31 | $21.05 | $21.05 | $20.62 | $20.76 | $20.62 | 0 |
| 2016-10-28 | $21.19 | $21.36 | $21.00 | $21.13 | $20.99 | 2,444,840 |
| 2016-10-27 | $21.32 | $21.40 | $20.98 | $21.18 | $21.04 | 2,256,730 |
| 2016-10-26 | $21.34 | $21.53 | $21.11 | $21.21 | $21.07 | 2,567,380 |
| 2016-10-25 | $21.20 | $21.77 | $21.09 | $21.48 | $21.33 | 3,317,850 |
| 2016-10-24 | $21.00 | $21.32 | $20.78 | $21.21 | $21.07 | 2,507,570 |
| 2016-10-21 | $21.30 | $21.33 | $20.62 | $20.97 | $20.83 | 2,405,130 |
| 2016-10-20 | $21.15 | $21.38 | $21.05 | $21.34 | $21.19 | 2,188,130 |
| 2016-10-19 | $21.40 | $21.40 | $21.07 | $21.15 | $21.01 | 1,937,390 |
| 2016-10-18 | $21.06 | $21.43 | $20.88 | $21.37 | $21.22 | 2,522,610 |
| 2016-10-17 | $21.60 | $21.66 | $20.92 | $21.05 | $20.91 | 3,260,480 |
| 2016-10-14 | $21.74 | $21.92 | $21.30 | $21.67 | $21.52 | 3,125,710 |
| 2016-10-13 | $22.28 | $22.28 | $21.78 | $21.91 | $21.76 | 4,818,560 |
| 2016-10-12 | $21.27 | $22.29 | $21.27 | $22.21 | $22.06 | 7,909,200 |
| 2016-10-11 | $21.32 | $21.43 | $21.12 | $21.42 | $21.27 | 3,126,430 |
| 2016-10-10 | $21.07 | $21.35 | $20.87 | $21.31 | $21.17 | 3,224,250 |
| 2016-10-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2016-10-06 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2016-10-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2016-10-04 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2016-10-03 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2016-09-30 | $21.01 | $21.29 | $20.93 | $21.07 | $20.93 | 1,423,330 |
| 2016-09-29 | $20.82 | $21.55 | $20.64 | $21.12 | $20.98 | 2,767,610 |
| 2016-09-28 | $20.76 | $21.21 | $20.65 | $20.82 | $20.68 | 2,247,360 |
| 2016-09-27 | $20.51 | $21.05 | $20.28 | $21.00 | $20.86 | 3,534,800 |
| 2016-09-26 | $20.36 | $21.80 | $20.32 | $20.91 | $20.77 | 7,281,900 |
| 2016-09-23 | $20.17 | $20.26 | $20.11 | $20.22 | $20.08 | 1,202,720 |
| 2016-09-22 | $20.22 | $20.39 | $20.08 | $20.17 | $20.03 | 1,324,510 |
| 2016-09-21 | $20.12 | $20.29 | $20.05 | $20.10 | $19.96 | 1,049,760 |
| 2016-09-20 | $20.02 | $20.43 | $20.01 | $20.12 | $19.98 | 1,340,780 |
| 2016-09-19 | $19.88 | $20.30 | $19.88 | $20.11 | $19.97 | 1,609,420 |
| 2016-09-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.74 | 0 |
| 2016-09-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.74 | 0 |
| 2016-09-14 | $20.34 | $20.34 | $19.72 | $19.88 | $19.74 | 2,267,390 |
| 2016-09-13 | $20.45 | $20.60 | $20.25 | $20.36 | $20.22 | 1,434,390 |
| 2016-09-12 | $20.89 | $20.89 | $20.31 | $20.42 | $20.28 | 2,628,350 |
| 2016-09-09 | $21.53 | $21.57 | $21.22 | $21.28 | $21.14 | 1,346,950 |
| 2016-09-08 | $21.45 | $21.57 | $21.35 | $21.53 | $21.38 | 1,485,670 |
| 2016-09-07 | $21.45 | $21.77 | $21.38 | $21.43 | $21.28 | 2,638,560 |
| 2016-09-06 | $21.28 | $21.50 | $20.80 | $21.48 | $21.33 | 1,776,880 |
| 2016-09-05 | $21.25 | $21.49 | $21.10 | $21.26 | $21.12 | 1,248,960 |
| 2016-09-02 | $21.56 | $21.69 | $21.05 | $21.24 | $21.10 | 1,994,690 |
| 2016-09-01 | $21.49 | $21.73 | $21.41 | $21.45 | $21.30 | 2,196,200 |
| 2016-08-31 | $21.64 | $21.83 | $21.40 | $21.49 | $21.34 | 1,301,560 |
| 2016-08-30 | $21.65 | $21.96 | $21.55 | $21.64 | $21.49 | 1,860,770 |
| 2016-08-29 | $21.47 | $21.77 | $21.43 | $21.64 | $21.49 | 1,505,980 |
| 2016-08-26 | $21.34 | $21.94 | $21.30 | $21.64 | $21.49 | 2,197,380 |
| 2016-08-25 | $21.71 | $21.71 | $21.00 | $21.31 | $21.17 | 1,888,300 |
| 2016-08-24 | $21.65 | $21.88 | $21.55 | $21.74 | $21.59 | 1,928,400 |
| 2016-08-23 | $21.17 | $21.76 | $21.17 | $21.58 | $21.43 | 1,074,430 |
| 2016-08-22 | $21.85 | $21.99 | $21.30 | $21.33 | $21.19 | 1,622,380 |
| 2016-08-19 | $21.78 | $21.95 | $21.65 | $21.85 | $21.70 | 1,832,560 |
| 2016-08-18 | $21.80 | $21.96 | $21.67 | $21.77 | $21.62 | 1,848,710 |
| 2016-08-17 | $21.96 | $21.96 | $21.56 | $21.95 | $21.80 | 2,042,780 |
| 2016-08-16 | $21.69 | $22.19 | $21.68 | $21.95 | $21.80 | 2,778,230 |
| 2016-08-15 | $21.20 | $21.91 | $21.03 | $21.68 | $21.53 | 2,776,710 |
| 2016-08-12 | $20.92 | $21.26 | $20.74 | $21.17 | $21.03 | 1,392,520 |
| 2016-08-11 | $21.33 | $21.51 | $21.00 | $21.05 | $20.91 | 1,813,860 |
| 2016-08-10 | $21.67 | $22.07 | $21.42 | $21.52 | $21.37 | 2,192,140 |
| 2016-08-09 | $21.09 | $21.75 | $21.03 | $21.74 | $21.59 | 2,684,700 |
| 2016-08-08 | $20.80 | $21.11 | $20.51 | $21.08 | $20.94 | 1,636,460 |
| 2016-08-05 | $21.03 | $21.11 | $20.70 | $20.77 | $20.63 | 1,506,150 |
| 2016-08-04 | $21.05 | $21.15 | $20.80 | $21.11 | $20.97 | 1,528,360 |
| 2016-08-03 | $20.99 | $21.19 | $20.86 | $20.98 | $20.84 | 1,795,090 |
| 2016-08-02 | $20.61 | $21.00 | $20.61 | $20.96 | $20.82 | 2,076,310 |
| 2016-08-01 | $21.08 | $21.34 | $20.31 | $20.60 | $20.46 | 3,219,480 |
| 2016-07-29 | $21.60 | $21.80 | $21.25 | $21.39 | $21.24 | 3,250,940 |
| 2016-07-28 | $22.53 | $22.85 | $20.48 | $21.87 | $21.72 | 6,516,200 |
| 2016-07-27 | $24.79 | $24.79 | $22.48 | $22.53 | $22.38 | 7,852,240 |
| 2016-07-26 | $24.43 | $24.69 | $24.30 | $24.61 | $24.44 | 3,336,350 |
| 2016-07-25 | $24.27 | $24.49 | $24.00 | $24.45 | $24.28 | 3,296,040 |
| 2016-07-22 | $25.00 | $25.10 | $23.99 | $24.27 | $24.11 | 6,619,630 |
| 2016-07-21 | $24.95 | $25.49 | $24.82 | $25.14 | $24.97 | 7,980,060 |
| 2016-07-20 | $23.97 | $26.30 | $23.96 | $25.45 | $25.28 | 17,800,110 |
| 2016-07-19 | $23.68 | $23.98 | $23.45 | $23.91 | $23.75 | 2,464,460 |
| 2016-07-18 | $23.68 | $23.88 | $23.50 | $23.70 | $23.54 | 2,404,050 |
| 2016-07-15 | $24.00 | $24.00 | $23.67 | $23.73 | $23.57 | 2,983,200 |
| 2016-07-14 | $24.20 | $24.20 | $23.70 | $24.00 | $23.84 | 4,251,010 |
| 2016-07-13 | $23.75 | $24.40 | $23.35 | $24.25 | $24.09 | 5,710,290 |
| 2016-07-12 | $23.60 | $23.78 | $22.45 | $23.72 | $23.56 | 5,359,300 |
| 2016-07-11 | $24.10 | $24.40 | $23.64 | $23.72 | $23.56 | 6,105,760 |
| 2016-07-08 | $23.89 | $24.49 | $23.71 | $24.05 | $23.89 | 4,985,670 |
| 2016-07-07 | $24.24 | $24.24 | $23.77 | $23.98 | $23.82 | 4,953,970 |
| 2016-07-06 | $24.09 | $24.29 | $23.73 | $24.21 | $24.05 | 4,610,610 |
| 2016-07-05 | $24.25 | $24.35 | $23.91 | $24.13 | $23.97 | 3,907,200 |
| 2016-07-04 | $23.65 | $24.28 | $23.41 | $24.17 | $24.01 | 4,124,990 |
| 2016-07-01 | $24.05 | $24.38 | $23.50 | $23.78 | $23.62 | 4,645,700 |
| 2016-06-30 | $24.30 | $24.63 | $23.84 | $24.05 | $23.89 | 5,403,120 |
| 2016-06-29 | $25.25 | $25.25 | $24.29 | $24.43 | $24.26 | 7,833,470 |
| 2016-06-28 | $24.18 | $24.95 | $23.59 | $24.70 | $24.53 | 7,976,230 |
| 2016-06-27 | $23.40 | $23.98 | $23.18 | $23.94 | $23.78 | 5,017,670 |
| 2016-06-24 | $24.00 | $24.50 | $22.27 | $23.40 | $23.24 | 6,154,750 |
| 2016-06-23 | $24.50 | $24.90 | $23.50 | $24.04 | $23.88 | 6,877,220 |
| 2016-06-22 | $24.00 | $24.98 | $23.33 | $24.83 | $24.66 | 8,682,330 |
| 2016-06-21 | $24.00 | $26.40 | $24.00 | $25.52 | $25.35 | 7,774,700 |
| 2016-06-20 | $48.50 | $49.00 | $46.88 | $47.99 | $23.83 | 3,965,220 |
| 2016-06-17 | $47.97 | $49.00 | $47.28 | $48.14 | $23.91 | 2,831,390 |
| 2016-06-16 | $47.35 | $48.45 | $46.51 | $48.00 | $23.84 | 2,722,220 |
| 2016-06-15 | $44.41 | $47.78 | $44.00 | $47.30 | $23.49 | 2,853,710 |
| 2016-06-14 | $44.00 | $45.45 | $44.00 | $44.96 | $22.33 | 2,100,340 |
| 2016-06-13 | $48.00 | $48.19 | $44.11 | $44.15 | $21.92 | 3,535,040 |
| 2016-06-10 | $49.01 | $49.01 | $49.01 | $49.01 | $24.34 | 0 |
| 2016-06-09 | $49.01 | $49.01 | $49.01 | $49.01 | $24.34 | 0 |
| 2016-06-08 | $49.22 | $49.79 | $47.87 | $49.01 | $24.34 | 3,199,440 |
| 2016-06-07 | $48.50 | $50.50 | $47.12 | $49.93 | $24.80 | 3,932,270 |
| 2016-06-06 | $48.45 | $49.99 | $46.75 | $48.48 | $24.08 | 5,244,800 |
| 2016-06-03 | $47.31 | $50.50 | $46.89 | $49.09 | $24.38 | 4,804,970 |
| 2016-06-02 | $45.01 | $47.49 | $45.01 | $47.01 | $23.35 | 3,592,640 |
| 2016-06-01 | $44.87 | $44.87 | $44.87 | $44.87 | $22.28 | 0 |
| 2016-05-31 | $41.26 | $45.00 | $41.06 | $44.87 | $22.28 | 3,162,520 |
| 2016-05-30 | $41.78 | $42.59 | $41.01 | $41.64 | $20.68 | 1,857,020 |
| 2016-05-27 | $42.76 | $42.76 | $41.71 | $42.17 | $20.94 | 1,975,430 |
| 2016-05-26 | $43.90 | $43.98 | $40.70 | $43.36 | $21.53 | 3,187,430 |
| 2016-05-25 | $43.05 | $45.52 | $43.00 | $44.67 | $22.18 | 3,524,720 |
| 2016-05-24 | $42.84 | $44.28 | $42.00 | $42.73 | $21.22 | 1,579,320 |
| 2016-05-23 | $42.52 | $43.47 | $42.30 | $43.16 | $21.43 | 2,009,620 |
| 2016-05-20 | $40.50 | $42.99 | $39.51 | $42.91 | $21.31 | 1,662,070 |
| 2016-05-19 | $40.49 | $43.09 | $40.19 | $41.43 | $20.57 | 2,842,210 |
| 2016-05-18 | $41.70 | $41.70 | $39.05 | $39.95 | $19.84 | 1,621,220 |
| 2016-05-17 | $41.98 | $42.96 | $41.83 | $42.16 | $20.94 | 1,593,540 |
| 2016-05-16 | $39.58 | $41.99 | $39.50 | $41.95 | $20.83 | 1,605,810 |
| 2016-05-13 | $40.54 | $41.49 | $39.63 | $40.05 | $19.89 | 1,764,140 |
| 2016-05-12 | $40.20 | $40.74 | $38.70 | $40.43 | $20.08 | 2,360,120 |
| 2016-05-11 | $43.50 | $43.99 | $40.88 | $41.04 | $20.38 | 2,248,780 |
| 2016-05-10 | $44.20 | $44.80 | $42.60 | $42.99 | $21.35 | 1,898,560 |
| 2016-05-09 | $46.00 | $46.10 | $43.90 | $44.29 | $21.99 | 2,025,440 |
| 2016-05-06 | $48.50 | $49.87 | $47.00 | $47.13 | $23.40 | 3,804,710 |
| 2016-05-05 | $46.95 | $48.22 | $46.78 | $48.14 | $23.91 | 2,455,390 |
| 2016-05-04 | $46.70 | $48.85 | $46.63 | $47.23 | $23.45 | 2,935,030 |
| 2016-05-03 | $44.30 | $46.73 | $43.97 | $46.65 | $23.17 | 2,632,060 |
| 2016-05-02 | $44.47 | $44.47 | $44.47 | $44.47 | $22.08 | 0 |
| 2016-04-29 | $44.47 | $45.28 | $44.03 | $44.47 | $22.08 | 1,438,120 |
| 2016-04-28 | $44.70 | $45.75 | $43.20 | $44.98 | $22.34 | 2,469,090 |
| 2016-04-27 | $46.27 | $46.80 | $44.62 | $44.80 | $22.25 | 2,158,500 |
| 2016-04-26 | $45.05 | $45.76 | $44.60 | $45.61 | $22.65 | 1,983,900 |
| 2016-04-25 | $47.00 | $47.00 | $43.28 | $44.96 | $22.33 | 3,123,900 |
| 2016-04-22 | $46.24 | $47.74 | $45.43 | $47.18 | $23.43 | 3,358,970 |
| 2016-04-21 | $48.11 | $49.49 | $45.79 | $46.29 | $22.99 | 6,715,200 |
| 2016-04-20 | $55.99 | $56.50 | $50.53 | $50.53 | $25.09 | 5,753,830 |
| 2016-04-19 | $56.90 | $57.07 | $55.06 | $56.14 | $27.88 | 5,395,020 |
| 2016-04-18 | $55.11 | $57.40 | $53.10 | $56.91 | $28.26 | 6,428,490 |
| 2016-04-15 | $56.24 | $56.28 | $54.14 | $55.74 | $27.68 | 5,482,590 |
| 2016-04-14 | $51.20 | $56.24 | $51.20 | $56.24 | $27.93 | 7,802,300 |
| 2016-04-13 | $48.90 | $51.99 | $48.50 | $51.13 | $25.39 | 3,832,440 |
| 2016-04-12 | $48.58 | $49.06 | $47.53 | $48.99 | $24.33 | 2,625,490 |
| 2016-04-11 | $49.50 | $50.20 | $48.56 | $48.99 | $24.33 | 3,168,870 |
| 2016-04-08 | $47.65 | $49.10 | $47.29 | $48.94 | $24.30 | 3,288,310 |
| 2016-04-07 | $47.90 | $51.58 | $47.58 | $48.67 | $24.17 | 5,430,940 |
| 2016-04-06 | $44.45 | $49.22 | $44.45 | $48.00 | $23.84 | 5,407,970 |
| 2016-04-05 | $44.00 | $45.56 | $43.01 | $45.32 | $22.51 | 3,303,020 |
| 2016-04-04 | $43.85 | $43.85 | $43.85 | $43.85 | $21.78 | 0 |
| 2016-04-01 | $44.90 | $44.90 | $42.10 | $43.85 | $21.78 | 2,609,240 |
| 2016-03-31 | $45.15 | $46.27 | $44.00 | $44.82 | $22.26 | 4,858,950 |
| 2016-03-30 | $39.96 | $43.48 | $39.96 | $43.48 | $21.59 | 3,303,600 |
| 2016-03-29 | $40.79 | $41.30 | $38.74 | $39.53 | $19.63 | 2,357,750 |
| 2016-03-28 | $42.86 | $43.82 | $40.01 | $40.66 | $20.19 | 1,993,990 |
| 2016-03-25 | $42.54 | $43.18 | $41.86 | $42.52 | $21.12 | 1,452,560 |
| 2016-03-24 | $43.62 | $45.00 | $42.29 | $42.69 | $21.20 | 2,559,000 |
| 2016-03-23 | $43.40 | $45.60 | $42.81 | $44.46 | $22.08 | 1,785,910 |
| 2016-03-22 | $43.56 | $44.27 | $42.88 | $43.50 | $21.60 | 1,759,380 |
| 2016-03-21 | $43.20 | $44.99 | $42.50 | $44.27 | $21.98 | 3,399,350 |
| 2016-03-18 | $38.11 | $41.90 | $38.09 | $41.90 | $20.81 | 4,298,670 |
| 2016-03-17 | $36.05 | $38.34 | $36.00 | $38.09 | $18.92 | 2,699,430 |
| 2016-03-16 | $37.40 | $37.99 | $35.36 | $35.96 | $17.86 | 1,850,480 |
| 2016-03-15 | $37.66 | $39.15 | $37.25 | $37.34 | $18.54 | 2,287,270 |
| 2016-03-14 | $36.63 | $38.63 | $36.01 | $37.59 | $18.67 | 2,485,870 |
| 2016-03-11 | $34.79 | $36.00 | $34.01 | $35.63 | $17.69 | 1,208,200 |
| 2016-03-10 | $35.57 | $36.31 | $34.69 | $35.51 | $17.63 | 1,555,020 |
| 2016-03-09 | $35.30 | $35.92 | $34.58 | $34.97 | $17.37 | 1,223,580 |
| 2016-03-08 | $35.97 | $36.20 | $33.37 | $35.98 | $17.87 | 1,832,470 |
| 2016-03-07 | $35.30 | $36.46 | $35.30 | $35.93 | $17.84 | 1,512,740 |
| 2016-03-04 | $37.10 | $37.60 | $34.30 | $34.83 | $17.30 | 2,118,390 |
| 2016-03-03 | $38.33 | $39.18 | $37.75 | $37.80 | $18.77 | 2,218,050 |
| 2016-03-02 | $35.82 | $38.75 | $35.34 | $38.36 | $19.05 | 2,880,600 |
| 2016-03-01 | $36.20 | $37.30 | $33.02 | $36.83 | $18.29 | 3,624,890 |
| 2016-02-29 | $40.01 | $40.50 | $36.53 | $36.53 | $18.14 | 2,284,700 |
| 2016-02-26 | $41.50 | $42.30 | $39.50 | $40.59 | $20.16 | 1,579,030 |
| 2016-02-25 | $45.93 | $45.93 | $41.15 | $41.15 | $20.44 | 2,262,890 |
| 2016-02-24 | $47.50 | $47.88 | $44.39 | $45.72 | $22.70 | 2,985,420 |
| 2016-02-23 | $47.20 | $49.70 | $46.70 | $48.29 | $23.98 | 3,208,300 |
| 2016-02-22 | $47.50 | $47.80 | $46.20 | $47.21 | $23.44 | 2,421,010 |
| 2016-02-19 | $47.52 | $48.28 | $46.50 | $47.14 | $23.41 | 2,610,760 |
| 2016-02-18 | $47.30 | $50.88 | $47.23 | $48.45 | $24.06 | 4,097,670 |
| 2016-02-17 | $47.36 | $47.51 | $45.68 | $47.11 | $23.39 | 3,172,900 |
| 2016-02-16 | $45.50 | $47.50 | $44.93 | $47.47 | $23.57 | 3,290,160 |
| 2016-02-15 | $44.00 | $48.50 | $43.52 | $46.01 | $22.85 | 2,752,940 |
| 2016-02-12 | $44.70 | $44.70 | $44.70 | $44.70 | $22.20 | 0 |
| 2016-02-11 | $44.70 | $44.70 | $44.70 | $44.70 | $22.20 | 0 |
| 2016-02-10 | $44.70 | $44.70 | $44.70 | $44.70 | $22.20 | 0 |
| 2016-02-09 | $44.70 | $44.70 | $44.70 | $44.70 | $22.20 | 0 |
| 2016-02-08 | $44.70 | $44.70 | $44.70 | $44.70 | $22.20 | 0 |
| 2016-02-05 | $44.62 | $46.30 | $43.79 | $44.70 | $22.20 | 1,726,500 |
| 2016-02-04 | $42.22 | $45.98 | $42.20 | $44.70 | $22.20 | 2,499,720 |
| 2016-02-03 | $39.96 | $42.50 | $38.80 | $42.17 | $20.94 | 2,147,090 |
| 2016-02-02 | $39.00 | $41.15 | $39.00 | $40.51 | $20.12 | 1,887,030 |
| 2016-02-01 | $41.50 | $41.98 | $38.77 | $39.02 | $19.38 | 2,740,500 |
| 2016-01-29 | $40.05 | $44.65 | $38.51 | $43.08 | $21.39 | 4,424,690 |
| 2016-01-28 | $45.20 | $46.43 | $41.21 | $42.79 | $21.25 | 1,711,130 |
| 2016-01-27 | $46.85 | $48.00 | $42.46 | $45.79 | $22.74 | 2,696,680 |
| 2016-01-26 | $47.70 | $50.80 | $46.20 | $47.18 | $23.43 | 2,420,940 |
| 2016-01-25 | $51.00 | $51.00 | $48.50 | $49.03 | $24.35 | 1,660,310 |
| 2016-01-22 | $51.50 | $52.00 | $48.08 | $49.96 | $24.81 | 2,566,020 |
| 2016-01-21 | $49.35 | $54.00 | $48.81 | $50.27 | $24.96 | 3,720,400 |
| 2016-01-20 | $45.60 | $50.40 | $45.22 | $50.40 | $25.03 | 3,444,310 |
| 2016-01-19 | $43.43 | $46.19 | $43.43 | $45.82 | $22.75 | 2,036,150 |
| 2016-01-18 | $40.08 | $44.42 | $40.00 | $43.73 | $21.72 | 2,251,650 |
| 2016-01-15 | $42.00 | $44.60 | $41.50 | $42.33 | $21.02 | 2,460,700 |
| 2016-01-14 | $37.80 | $43.53 | $37.05 | $42.89 | $21.30 | 3,353,660 |
| 2016-01-13 | $44.41 | $45.00 | $39.57 | $39.57 | $19.65 | 2,414,790 |
| 2016-01-12 | $43.30 | $45.50 | $41.15 | $43.97 | $21.84 | 2,260,420 |
| 2016-01-11 | $46.99 | $47.34 | $44.20 | $44.20 | $21.95 | 1,999,850 |
| 2016-01-08 | $52.00 | $52.92 | $46.00 | $49.11 | $24.39 | 2,938,040 |
| 2016-01-07 | $55.00 | $55.00 | $50.91 | $50.91 | $25.28 | 565,000 |
| 2016-01-06 | $55.80 | $57.10 | $53.58 | $56.57 | $28.09 | 2,665,440 |
| 2016-01-05 | $55.76 | $58.88 | $55.76 | $55.88 | $27.75 | 4,115,090 |
| 2016-01-04 | $68.03 | $68.03 | $61.96 | $61.96 | $30.77 | 2,225,860 |
| 2016-01-01 | $68.84 | $68.84 | $68.84 | $68.84 | $34.19 | 0 |
| 2015-12-31 | $69.69 | $70.05 | $67.00 | $68.84 | $34.19 | 2,032,940 |
| 2015-12-30 | $69.80 | $70.00 | $68.00 | $69.47 | $34.50 | 1,660,780 |
| 2015-12-29 | $70.00 | $70.83 | $66.00 | $69.88 | $34.70 | 2,670,440 |
| 2015-12-28 | $70.21 | $74.00 | $69.60 | $70.83 | $35.17 | 2,734,240 |
| 2015-12-25 | $70.48 | $71.55 | $68.88 | $70.67 | $35.09 | 1,844,270 |
| 2015-12-24 | $67.26 | $72.50 | $64.81 | $70.66 | $35.09 | 2,504,490 |
| 2015-12-23 | $69.90 | $72.51 | $68.00 | $68.11 | $33.82 | 2,714,680 |
| 2015-12-22 | $67.00 | $71.45 | $65.80 | $70.51 | $35.02 | 2,879,340 |
| 2015-12-21 | $65.99 | $67.88 | $65.80 | $67.21 | $33.38 | 2,267,720 |
| 2015-12-18 | $66.99 | $67.89 | $64.20 | $66.67 | $33.11 | 2,754,170 |
| 2015-12-17 | $65.60 | $69.40 | $65.60 | $67.16 | $33.35 | 3,634,130 |
| 2015-12-16 | $61.99 | $67.86 | $61.93 | $65.90 | $32.73 | 3,954,540 |
| 2015-12-15 | $61.74 | $63.80 | $61.00 | $61.93 | $30.75 | 2,029,030 |
| 2015-12-14 | $60.00 | $60.96 | $58.00 | $60.84 | $30.21 | 2,178,080 |
| 2015-12-11 | $60.58 | $62.95 | $60.19 | $60.86 | $30.22 | 1,956,200 |
| 2015-12-10 | $61.11 | $62.47 | $60.50 | $60.81 | $30.20 | 2,033,110 |
| 2015-12-09 | $63.00 | $63.50 | $61.50 | $61.78 | $30.68 | 2,585,510 |
| 2015-12-08 | $62.90 | $64.00 | $61.30 | $63.59 | $31.58 | 3,769,030 |
| 2015-12-07 | $62.01 | $65.59 | $60.00 | $63.16 | $31.37 | 4,032,570 |
| 2015-12-04 | $65.18 | $66.37 | $61.00 | $62.45 | $31.01 | 3,801,530 |
| 2015-12-03 | $62.90 | $65.50 | $61.81 | $65.46 | $32.51 | 3,644,750 |
| 2015-12-02 | $65.00 | $65.40 | $59.85 | $61.89 | $30.73 | 4,924,330 |
| 2015-12-01 | $72.03 | $72.59 | $66.38 | $66.38 | $32.96 | 5,791,660 |
| 2015-11-30 | $69.00 | $76.10 | $68.50 | $73.76 | $36.63 | 10,934,580 |
| 2015-11-27 | $68.00 | $72.37 | $67.00 | $72.36 | $35.93 | 11,439,650 |
| 2015-11-26 | $66.00 | $69.29 | $64.20 | $65.79 | $32.67 | 4,729,410 |
| 2015-11-25 | $60.60 | $67.47 | $55.28 | $65.44 | $32.50 | 7,297,770 |
| 2015-11-24 | $57.50 | $61.42 | $57.00 | $61.42 | $30.50 | 6,144,030 |
| 2015-11-23 | $56.53 | $58.00 | $54.88 | $55.84 | $27.73 | 3,342,030 |
| 2015-11-20 | $56.38 | $58.50 | $55.86 | $56.53 | $28.07 | 2,649,590 |
| 2015-11-19 | $54.02 | $56.35 | $54.02 | $55.89 | $27.76 | 3,170,270 |
| 2015-11-18 | $54.88 | $55.87 | $53.74 | $53.99 | $26.81 | 2,590,670 |
| 2015-11-17 | $59.50 | $59.98 | $54.88 | $55.78 | $27.70 | 4,017,600 |
| 2015-11-16 | $55.19 | $58.87 | $55.00 | $58.20 | $28.90 | 3,190,970 |
| 2015-11-13 | $63.50 | $63.65 | $58.55 | $58.55 | $29.08 | 5,045,760 |
| 2015-11-12 | $65.35 | $66.50 | $62.40 | $65.05 | $32.30 | 4,434,460 |
| 2015-11-11 | $60.13 | $67.00 | $60.12 | $64.99 | $32.27 | 4,383,520 |
| 2015-11-10 | $55.80 | $62.00 | $55.66 | $61.35 | $30.47 | 3,791,980 |
| 2015-11-09 | $54.91 | $59.10 | $54.91 | $57.25 | $28.43 | 4,313,550 |
| 2015-11-06 | $48.88 | $53.74 | $48.60 | $53.74 | $26.69 | 3,503,640 |
| 2015-11-05 | $50.00 | $52.50 | $48.42 | $48.85 | $24.26 | 4,026,960 |
| 2015-11-04 | $49.50 | $50.62 | $48.01 | $50.26 | $24.96 | 4,124,330 |
| 2015-11-03 | $49.19 | $50.77 | $47.26 | $48.94 | $24.30 | 4,395,630 |
| 2015-11-02 | $45.49 | $51.11 | $44.05 | $48.14 | $23.91 | 6,096,870 |
| 2015-10-30 | $41.60 | $46.46 | $41.01 | $46.46 | $23.07 | 4,282,280 |
| 2015-10-29 | $40.08 | $42.35 | $40.08 | $42.24 | $20.98 | 3,235,810 |
| 2015-10-28 | $39.72 | $41.65 | $39.32 | $39.80 | $19.76 | 2,797,010 |
| 2015-10-27 | $38.90 | $40.21 | $37.38 | $39.67 | $19.70 | 2,282,790 |
| 2015-10-26 | $40.49 | $40.49 | $38.58 | $39.21 | $19.47 | 3,737,690 |
| 2015-10-23 | $39.54 | $40.95 | $38.72 | $40.25 | $19.99 | 2,638,350 |
| 2015-10-22 | $38.06 | $39.49 | $36.81 | $39.46 | $19.60 | 3,814,010 |
| 2015-10-21 | $42.56 | $42.67 | $38.30 | $38.30 | $19.02 | 2,430,990 |
| 2015-10-20 | $42.50 | $42.94 | $41.28 | $42.55 | $21.13 | 1,897,190 |
| 2015-10-19 | $40.90 | $44.90 | $40.90 | $42.15 | $20.93 | 3,066,380 |
| 2015-10-16 | $42.00 | $42.00 | $40.00 | $41.61 | $20.66 | 3,068,870 |
| 2015-10-15 | $39.57 | $42.00 | $39.40 | $41.78 | $20.75 | 3,332,520 |
| 2015-10-14 | $39.43 | $40.99 | $38.90 | $39.41 | $19.57 | 2,603,620 |
| 2015-10-13 | $38.72 | $40.00 | $38.46 | $39.43 | $19.58 | 1,913,690 |
| 2015-10-12 | $38.25 | $40.00 | $37.90 | $39.30 | $19.52 | 2,850,070 |
| 2015-10-09 | $38.15 | $38.90 | $37.35 | $38.07 | $18.91 | 1,989,860 |
| 2015-10-08 | $38.28 | $39.78 | $38.15 | $38.62 | $19.18 | 2,667,950 |
| 2015-10-07 | $37.27 | $37.27 | $37.27 | $37.27 | $18.51 | 0 |
| 2015-10-06 | $37.27 | $37.27 | $37.27 | $37.27 | $18.51 | 0 |
| 2015-10-05 | $37.27 | $37.27 | $37.27 | $37.27 | $18.51 | 0 |
| 2015-10-02 | $37.27 | $37.27 | $37.27 | $37.27 | $18.51 | 0 |
| 2015-10-01 | $37.27 | $37.27 | $37.27 | $37.27 | $18.51 | 0 |
| 2015-09-30 | $38.38 | $38.87 | $36.00 | $37.27 | $18.51 | 2,904,100 |
| 2015-09-29 | $35.08 | $39.10 | $34.82 | $38.41 | $19.07 | 4,581,090 |
| 2015-09-28 | $35.21 | $36.48 | $32.20 | $36.33 | $18.04 | 3,784,980 |
| 2015-09-25 | $35.00 | $36.68 | $33.98 | $35.09 | $17.43 | 5,026,440 |
| 2015-09-24 | $34.00 | $37.00 | $33.60 | $35.42 | $17.59 | 4,142,990 |
| 2015-09-23 | $31.50 | $36.00 | $31.02 | $34.20 | $16.98 | 5,162,280 |
| 2015-09-22 | $33.58 | $34.18 | $32.33 | $32.91 | $16.34 | 5,838,280 |
| 2015-09-21 | $28.40 | $31.58 | $27.96 | $31.58 | $15.68 | 3,188,270 |
| 2015-09-18 | $28.10 | $28.92 | $27.55 | $28.71 | $14.26 | 2,253,250 |
| 2015-09-17 | $28.46 | $30.25 | $27.41 | $27.57 | $13.69 | 3,483,670 |
| 2015-09-16 | $26.31 | $28.47 | $26.31 | $28.47 | $14.14 | 2,828,940 |
| 2015-09-15 | $26.31 | $28.40 | $25.88 | $25.88 | $12.85 | 3,008,200 |
| 2015-09-14 | $31.50 | $31.99 | $28.75 | $28.75 | $14.28 | 2,794,600 |
| 2015-09-11 | $31.03 | $32.64 | $30.58 | $31.94 | $15.86 | 3,313,400 |
| 2015-09-10 | $31.01 | $32.88 | $31.00 | $31.52 | $15.65 | 5,894,890 |
| 2015-09-09 | $29.90 | $31.37 | $29.80 | $31.37 | $15.58 | 4,003,660 |
| 2015-09-08 | $25.75 | $28.52 | $25.50 | $28.52 | $14.16 | 4,699,960 |
| 2015-09-07 | $26.01 | $27.28 | $25.85 | $25.93 | $12.88 | 4,183,320 |
| 2015-09-04 | $25.32 | $25.32 | $25.32 | $25.32 | $12.57 | 0 |
| 2015-09-03 | $25.32 | $25.32 | $25.32 | $25.32 | $12.57 | 0 |
| 2015-09-02 | $25.51 | $28.73 | $25.17 | $25.32 | $12.57 | 4,054,090 |
| 2015-09-01 | $30.02 | $30.70 | $27.96 | $27.96 | $13.88 | 2,512,870 |
| 2015-08-31 | $33.51 | $33.98 | $31.07 | $31.07 | $15.43 | 3,350,430 |
| 2015-08-28 | $32.50 | $35.11 | $31.45 | $34.52 | $17.14 | 4,964,280 |
| 2015-08-27 | $31.30 | $32.20 | $29.21 | $32.10 | $15.94 | 3,672,340 |
| 2015-08-26 | $29.95 | $32.84 | $27.99 | $30.52 | $15.16 | 4,912,450 |
| 2015-08-25 | $29.92 | $33.00 | $29.92 | $29.92 | $14.86 | 3,433,850 |
| 2015-08-24 | $35.35 | $35.45 | $33.24 | $33.24 | $16.51 | 1,365,800 |
| 2015-08-21 | $38.05 | $38.99 | $36.71 | $36.93 | $18.34 | 2,603,750 |
| 2015-08-20 | $41.55 | $42.37 | $39.11 | $39.19 | $19.46 | 2,969,140 |
| 2015-08-19 | $40.50 | $43.90 | $38.88 | $42.77 | $21.24 | 5,272,050 |