Shanghai ShineLink International Logistics Company Ltd (603648) Exchange: SHG
Data as of Aug. 22, 2025
$12.05 ($-0.34) -2.74%
Shanghai ShineLink International Logistics Company Ltd - Daily Information
Click for more stock information on Shanghai ShineLink International Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $12.39 |
| Previous Close | $12.05 |
| High | $12.50 |
| Low | $12.05 |
| Adjusted Open | $12.39 |
| Previous Adjusted Close | $12.05 |
| Adjusted High | $12.50 |
| Adjusted Low | $12.05 |
Invest in Shanghai ShineLink International Logistics Company Ltd (603648)
Historical Stock Data for Shanghai ShineLink International Logistics Company Ltd (603648)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $12.39 | $12.50 | $12.05 | $12.05 | $12.05 | 32,997,250 |
| 2025-08-07 | $11.28 | $12.39 | $11.23 | $12.39 | $12.39 | 30,865,850 |
| 2025-08-06 | $11.59 | $11.59 | $11.23 | $11.26 | $11.26 | 21,601,600 |
| 2025-08-05 | $11.74 | $11.99 | $11.68 | $11.91 | $11.91 | 12,833,550 |
| 2025-08-04 | $11.54 | $11.92 | $11.54 | $11.68 | $11.68 | 13,322,700 |
| 2025-08-01 | $11.35 | $12.21 | $11.30 | $11.70 | $11.70 | 18,621,220 |
| 2025-07-31 | $11.36 | $11.69 | $11.28 | $11.32 | $11.32 | 9,718,400 |
| 2025-07-30 | $11.15 | $11.91 | $11.05 | $11.55 | $11.55 | 22,054,760 |
| 2025-07-29 | $11.19 | $11.19 | $11.06 | $11.15 | $11.15 | 4,625,540 |
| 2025-07-28 | $11.23 | $11.27 | $11.11 | $11.18 | $11.18 | 4,680,300 |
| 2025-07-25 | $11.29 | $11.35 | $11.11 | $11.22 | $11.22 | 7,964,940 |
| 2025-07-24 | $11.05 | $11.32 | $11.02 | $11.29 | $11.29 | 9,783,000 |
| 2025-07-23 | $11.00 | $11.19 | $10.96 | $11.03 | $11.03 | 7,313,400 |
| 2025-07-22 | $11.10 | $11.10 | $10.92 | $10.99 | $10.99 | 5,649,100 |
| 2025-07-21 | $10.97 | $11.15 | $10.97 | $11.09 | $11.09 | 5,110,500 |
| 2025-07-18 | $11.05 | $11.07 | $10.86 | $10.99 | $10.99 | 4,932,600 |
| 2025-07-17 | $11.00 | $11.09 | $10.91 | $11.00 | $11.00 | 4,083,450 |
| 2025-07-16 | $10.86 | $11.05 | $10.80 | $11.02 | $11.02 | 5,149,500 |
| 2025-07-15 | $11.02 | $11.07 | $10.68 | $10.83 | $10.83 | 6,630,800 |
| 2025-07-14 | $10.91 | $11.14 | $10.90 | $11.01 | $11.01 | 5,126,100 |
| 2025-07-11 | $11.07 | $11.11 | $10.86 | $10.94 | $10.94 | 6,155,600 |
| 2025-07-10 | $11.00 | $11.13 | $10.97 | $11.05 | $11.05 | 4,631,200 |
| 2025-07-09 | $11.15 | $11.26 | $10.99 | $11.01 | $11.01 | 7,683,400 |
| 2025-07-08 | $11.21 | $11.46 | $11.12 | $11.14 | $11.14 | 9,185,300 |
| 2025-07-07 | $10.94 | $11.21 | $10.94 | $11.21 | $11.21 | 8,116,200 |
| 2025-07-04 | $11.11 | $11.47 | $11.02 | $11.14 | $11.14 | 15,596,700 |
| 2025-07-03 | $10.82 | $10.93 | $10.77 | $10.91 | $10.91 | 5,007,670 |
| 2025-07-02 | $10.78 | $10.94 | $10.71 | $10.87 | $10.87 | 8,792,800 |
| 2025-06-30 | $10.77 | $10.81 | $10.66 | $10.74 | $10.74 | 4,845,300 |
| 2025-06-27 | $10.58 | $10.95 | $10.58 | $10.78 | $10.78 | 7,520,300 |
| 2025-06-26 | $10.73 | $10.81 | $10.55 | $10.58 | $10.58 | 6,012,100 |
| 2025-06-25 | $10.62 | $10.80 | $10.61 | $10.73 | $10.73 | 5,059,500 |
| 2025-06-24 | $10.63 | $10.69 | $10.56 | $10.68 | $10.68 | 5,968,100 |
| 2025-06-23 | $10.47 | $10.65 | $10.45 | $10.63 | $10.63 | 5,669,700 |
| 2025-06-20 | $10.40 | $10.46 | $10.28 | $10.39 | $10.39 | 5,573,000 |
| 2025-06-19 | $10.94 | $11.05 | $10.40 | $10.43 | $10.43 | 10,519,000 |
| 2025-06-18 | $11.14 | $11.28 | $10.87 | $11.01 | $11.01 | 11,877,900 |
| 2025-06-17 | $11.49 | $11.57 | $11.14 | $11.30 | $11.30 | 16,542,100 |
| 2025-06-13 | $11.01 | $11.93 | $10.85 | $11.45 | $11.45 | 29,909,400 |
| 2025-06-12 | $11.28 | $11.34 | $11.02 | $11.11 | $11.11 | 17,091,300 |
| 2025-06-11 | $11.29 | $11.99 | $11.01 | $11.34 | $11.34 | 31,127,400 |
| 2025-06-10 | $10.54 | $10.95 | $10.42 | $10.90 | $10.90 | 16,601,300 |
| 2025-06-09 | $10.39 | $10.87 | $10.33 | $10.68 | $10.68 | 11,472,300 |
| 2025-06-06 | $10.37 | $10.45 | $10.30 | $10.38 | $10.38 | 4,043,200 |
| 2025-06-05 | $10.40 | $10.54 | $10.35 | $10.40 | $10.40 | 6,178,000 |
| 2025-06-04 | $10.57 | $10.64 | $10.28 | $10.42 | $10.42 | 7,254,500 |
| 2025-06-03 | $10.34 | $10.73 | $10.32 | $10.54 | $10.54 | 8,638,800 |
| 2025-05-30 | $10.51 | $10.59 | $10.38 | $10.42 | $10.42 | 6,390,800 |
| 2025-05-29 | $10.05 | $10.58 | $10.05 | $10.55 | $10.55 | 14,663,400 |
| 2025-05-28 | $10.13 | $10.23 | $10.02 | $10.05 | $10.05 | 4,155,500 |
| 2025-05-27 | $10.01 | $10.20 | $9.96 | $10.15 | $10.15 | 4,773,100 |
| 2025-05-26 | $9.92 | $10.08 | $9.92 | $10.02 | $10.02 | 4,218,900 |
| 2025-05-23 | $10.20 | $10.22 | $9.93 | $9.96 | $9.96 | 8,797,100 |
| 2025-05-22 | $10.30 | $10.39 | $10.16 | $10.21 | $10.21 | 5,606,800 |
| 2025-05-21 | $10.55 | $10.55 | $10.29 | $10.29 | $10.29 | 7,988,100 |
| 2025-05-20 | $10.51 | $10.59 | $10.37 | $10.55 | $10.55 | 8,031,200 |
| 2025-05-19 | $10.60 | $10.63 | $10.42 | $10.55 | $10.55 | 8,991,800 |
| 2025-05-16 | $10.74 | $10.79 | $10.54 | $10.60 | $10.60 | 12,928,900 |
| 2025-05-15 | $10.70 | $10.96 | $10.54 | $10.85 | $10.85 | 25,521,300 |
| 2025-05-14 | $10.29 | $10.75 | $10.16 | $10.72 | $10.72 | 21,675,200 |
| 2025-05-13 | $10.38 | $10.62 | $10.20 | $10.32 | $10.32 | 10,932,800 |
| 2025-05-12 | $10.22 | $10.32 | $10.09 | $10.28 | $10.28 | 8,339,900 |
| 2025-05-09 | $10.34 | $10.36 | $10.04 | $10.12 | $10.12 | 6,826,300 |
| 2025-05-08 | $10.14 | $10.31 | $10.02 | $10.27 | $10.27 | 8,451,500 |
| 2025-05-07 | $10.23 | $10.50 | $10.13 | $10.19 | $10.19 | 12,471,200 |
| 2025-05-06 | $9.98 | $10.17 | $9.95 | $10.16 | $10.16 | 12,081,700 |
| 2025-04-30 | $10.61 | $10.65 | $9.94 | $9.94 | $9.94 | 22,051,700 |
| 2025-04-29 | $10.68 | $10.74 | $10.34 | $10.42 | $10.42 | 19,520,900 |
| 2025-04-28 | $10.78 | $11.11 | $10.61 | $10.67 | $10.67 | 36,344,620 |
| 2025-04-25 | $10.24 | $11.29 | $10.15 | $11.29 | $11.29 | 44,873,750 |
| 2025-04-24 | $10.39 | $10.51 | $10.20 | $10.26 | $10.26 | 11,357,060 |
| 2025-04-23 | $10.77 | $10.89 | $10.24 | $10.40 | $10.40 | 21,386,700 |
| 2025-04-22 | $10.56 | $11.02 | $10.45 | $11.00 | $11.00 | 27,008,750 |
| 2025-04-21 | $10.64 | $10.99 | $10.40 | $10.59 | $10.59 | 22,409,100 |
| 2025-04-18 | $10.24 | $10.60 | $10.00 | $10.50 | $10.50 | 21,315,700 |
| 2025-04-17 | $10.02 | $10.29 | $9.94 | $10.24 | $10.24 | 13,338,300 |
| 2025-04-16 | $10.26 | $10.54 | $10.01 | $10.15 | $10.15 | 17,368,100 |
| 2025-04-15 | $10.07 | $10.46 | $9.76 | $10.44 | $10.44 | 25,686,200 |
| 2025-04-14 | $10.02 | $10.28 | $9.95 | $10.07 | $10.07 | 22,126,190 |
| 2025-04-11 | $10.50 | $10.80 | $9.95 | $9.97 | $9.97 | 34,985,120 |
| 2025-04-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 15,975,550 |
| 2025-04-09 | $8.73 | $9.63 | $8.48 | $9.63 | $9.63 | 15,094,150 |
| 2025-04-08 | $8.76 | $8.86 | $8.42 | $8.75 | $8.75 | 6,395,800 |
| 2025-04-07 | $9.40 | $9.40 | $8.76 | $8.76 | $8.76 | 6,453,500 |
| 2025-04-03 | $9.44 | $9.76 | $9.38 | $9.73 | $9.73 | 6,095,400 |
| 2025-04-02 | $9.45 | $9.55 | $9.42 | $9.47 | $9.47 | 2,068,100 |
| 2025-04-01 | $9.36 | $9.56 | $9.35 | $9.50 | $9.50 | 3,301,400 |
| 2025-03-31 | $9.36 | $9.38 | $9.17 | $9.34 | $9.34 | 3,413,400 |
| 2025-03-28 | $9.61 | $9.62 | $9.35 | $9.38 | $9.38 | 4,429,400 |
| 2025-03-27 | $9.88 | $9.98 | $9.59 | $9.60 | $9.60 | 6,547,710 |
| 2025-03-26 | $9.74 | $10.08 | $9.74 | $9.98 | $9.98 | 5,301,500 |
| 2025-03-25 | $9.84 | $9.91 | $9.71 | $9.80 | $9.80 | 5,208,100 |
| 2025-03-24 | $10.02 | $10.19 | $9.57 | $9.78 | $9.78 | 6,317,700 |
| 2025-03-21 | $10.11 | $10.27 | $9.96 | $10.04 | $10.04 | 5,627,100 |
| 2025-03-20 | $10.02 | $10.15 | $9.99 | $10.11 | $10.11 | 6,490,300 |
| 2025-03-19 | $10.04 | $10.04 | $9.92 | $10.00 | $10.00 | 4,114,800 |
| 2025-03-18 | $9.99 | $10.06 | $9.91 | $10.04 | $10.04 | 5,284,220 |
| 2025-03-17 | $10.07 | $10.09 | $9.91 | $9.96 | $9.96 | 4,869,030 |
| 2025-03-14 | $9.87 | $10.09 | $9.76 | $10.01 | $10.01 | 7,643,700 |
| 2025-03-13 | $9.71 | $10.05 | $9.49 | $9.96 | $9.96 | 12,913,590 |
| 2025-03-12 | $9.66 | $9.73 | $9.64 | $9.70 | $9.70 | 3,702,820 |
| 2025-03-11 | $9.50 | $9.66 | $9.47 | $9.66 | $9.66 | 3,642,500 |
| 2025-03-10 | $9.68 | $9.72 | $9.49 | $9.59 | $9.59 | 5,494,600 |
| 2025-03-07 | $9.81 | $9.88 | $9.66 | $9.70 | $9.70 | 3,925,700 |
| 2025-03-06 | $9.79 | $9.88 | $9.72 | $9.87 | $9.87 | 5,225,600 |
| 2025-03-05 | $9.80 | $9.85 | $9.60 | $9.79 | $9.79 | 4,562,300 |
| 2025-03-04 | $9.74 | $9.86 | $9.64 | $9.86 | $9.86 | 3,684,200 |
| 2025-03-03 | $9.75 | $9.85 | $9.63 | $9.70 | $9.70 | 4,429,980 |
| 2025-02-28 | $10.01 | $10.01 | $9.74 | $9.76 | $9.76 | 5,872,900 |
| 2025-02-27 | $10.16 | $10.19 | $9.84 | $10.01 | $10.01 | 8,894,430 |
| 2025-02-26 | $10.18 | $10.35 | $10.07 | $10.12 | $10.12 | 8,667,200 |
| 2025-02-25 | $10.19 | $10.37 | $10.05 | $10.16 | $10.16 | 7,789,760 |
| 2025-02-24 | $10.06 | $10.44 | $10.01 | $10.30 | $10.30 | 11,417,920 |
| 2025-02-20 | $10.09 | $10.14 | $9.87 | $10.14 | $10.14 | 9,633,620 |
| 2025-02-19 | $9.59 | $10.01 | $9.56 | $10.00 | $10.00 | 8,102,620 |
| 2025-02-18 | $9.84 | $9.89 | $9.55 | $9.60 | $9.60 | 5,420,250 |
| 2025-02-17 | $9.83 | $9.91 | $9.75 | $9.89 | $9.89 | 6,236,150 |
| 2025-02-14 | $9.80 | $10.03 | $9.74 | $9.83 | $9.83 | 9,523,550 |
| 2025-02-13 | $9.76 | $9.88 | $9.73 | $9.73 | $9.73 | 6,698,900 |
| 2025-02-12 | $9.84 | $9.92 | $9.72 | $9.80 | $9.80 | 4,675,400 |
| 2025-02-11 | $9.73 | $9.78 | $9.66 | $9.78 | $9.78 | 4,861,400 |
| 2025-02-10 | $9.81 | $9.83 | $9.64 | $9.74 | $9.74 | 6,272,500 |
| 2025-02-07 | $9.50 | $9.96 | $9.47 | $9.75 | $9.75 | 10,148,290 |
| 2025-02-06 | $9.20 | $9.51 | $9.15 | $9.50 | $9.50 | 4,885,710 |
| 2025-02-05 | $9.34 | $9.50 | $9.22 | $9.22 | $9.22 | 4,478,100 |
| 2025-01-27 | $9.49 | $9.62 | $9.38 | $9.39 | $9.39 | 4,241,800 |
| 2025-01-24 | $9.43 | $9.56 | $9.30 | $9.48 | $9.48 | 4,268,270 |
| 2025-01-23 | $9.33 | $9.54 | $9.30 | $9.37 | $9.37 | 4,377,230 |
| 2025-01-22 | $9.34 | $9.46 | $9.23 | $9.25 | $9.25 | 3,358,500 |
| 2025-01-21 | $9.56 | $9.57 | $9.25 | $9.33 | $9.33 | 4,308,500 |
| 2025-01-20 | $9.40 | $9.53 | $9.27 | $9.48 | $9.48 | 5,157,000 |
| 2025-01-17 | $9.29 | $9.31 | $9.18 | $9.25 | $9.25 | 3,197,300 |
| 2025-01-16 | $9.23 | $9.43 | $9.18 | $9.29 | $9.29 | 5,225,900 |
| 2025-01-15 | $9.23 | $9.32 | $9.14 | $9.23 | $9.23 | 4,408,000 |
| 2025-01-14 | $8.96 | $9.24 | $8.96 | $9.23 | $9.23 | 5,550,570 |
| 2025-01-13 | $8.77 | $8.96 | $8.54 | $8.95 | $8.95 | 5,087,700 |
| 2025-01-09 | $9.20 | $9.25 | $9.08 | $9.15 | $9.15 | 5,310,200 |
| 2025-01-08 | $9.27 | $9.36 | $8.97 | $9.23 | $9.23 | 6,493,930 |
| 2025-01-07 | $9.20 | $9.37 | $9.08 | $9.37 | $9.37 | 6,134,100 |
| 2025-01-06 | $9.17 | $9.30 | $9.00 | $9.16 | $9.16 | 6,897,950 |
| 2025-01-03 | $9.81 | $9.86 | $9.09 | $9.10 | $9.10 | 11,689,300 |
| 2025-01-02 | $10.19 | $10.37 | $9.62 | $9.74 | $9.74 | 13,471,150 |
| 2024-12-31 | $11.00 | $11.02 | $10.25 | $10.26 | $10.26 | 12,567,370 |
| 2024-12-30 | $11.00 | $11.14 | $10.76 | $10.98 | $10.98 | 11,616,100 |
| 2024-12-27 | $10.78 | $11.16 | $10.65 | $11.08 | $11.08 | 17,369,500 |
| 2024-12-26 | $10.55 | $10.92 | $10.48 | $10.86 | $10.86 | 15,162,100 |
| 2024-12-25 | $10.92 | $10.93 | $10.30 | $10.68 | $10.68 | 19,669,070 |
| 2024-12-24 | $10.73 | $11.45 | $10.50 | $11.18 | $11.18 | 26,247,210 |
| 2024-12-23 | $11.18 | $11.74 | $10.57 | $10.66 | $10.66 | 34,466,170 |
| 2024-12-20 | $10.07 | $11.07 | $10.02 | $11.07 | $11.07 | 10,054,500 |
| 2024-12-19 | $9.84 | $10.12 | $9.70 | $10.06 | $10.06 | 7,499,450 |
| 2024-12-18 | $9.80 | $10.10 | $9.68 | $9.94 | $9.94 | 6,489,350 |
| 2024-12-17 | $10.38 | $10.40 | $9.80 | $9.83 | $9.83 | 10,178,300 |
| 2024-12-16 | $10.56 | $10.73 | $10.32 | $10.38 | $10.38 | 9,170,700 |
| 2024-12-13 | $10.40 | $10.81 | $10.35 | $10.44 | $10.44 | 17,048,930 |
| 2024-12-12 | $10.30 | $10.36 | $10.14 | $10.36 | $10.36 | 11,002,870 |
| 2024-12-11 | $10.10 | $10.55 | $10.02 | $10.39 | $10.39 | 20,160,270 |
| 2024-12-10 | $10.13 | $10.13 | $9.83 | $9.87 | $9.87 | 7,043,670 |
| 2024-12-09 | $9.86 | $10.17 | $9.82 | $9.92 | $9.92 | 7,013,400 |
| 2024-12-06 | $9.65 | $9.92 | $9.58 | $9.88 | $9.88 | 8,745,000 |
| 2024-12-05 | $9.65 | $9.70 | $9.56 | $9.66 | $9.66 | 5,849,000 |
| 2024-12-04 | $9.94 | $9.95 | $9.58 | $9.66 | $9.66 | 10,869,920 |
| 2024-12-03 | $9.77 | $10.11 | $9.77 | $9.98 | $9.98 | 14,245,200 |
| 2024-12-02 | $9.82 | $9.94 | $9.73 | $9.77 | $9.77 | 14,723,000 |
| 2024-11-29 | $9.97 | $10.49 | $9.82 | $9.87 | $9.87 | 21,660,230 |
| 2024-11-28 | $9.69 | $10.08 | $9.60 | $9.99 | $9.99 | 20,675,600 |
| 2024-11-27 | $9.60 | $9.66 | $9.23 | $9.65 | $9.65 | 12,037,400 |
| 2024-11-26 | $9.40 | $9.81 | $9.40 | $9.68 | $9.68 | 15,885,000 |
| 2024-11-25 | $9.14 | $9.52 | $9.09 | $9.46 | $9.46 | 8,783,000 |
| 2024-11-22 | $9.40 | $9.52 | $9.17 | $9.19 | $9.19 | 6,509,800 |
| 2024-11-21 | $9.36 | $9.48 | $9.28 | $9.42 | $9.42 | 5,143,700 |
| 2024-11-20 | $9.18 | $9.39 | $9.17 | $9.36 | $9.36 | 5,845,000 |
| 2024-11-19 | $9.08 | $9.25 | $9.02 | $9.25 | $9.25 | 5,896,000 |
| 2024-11-18 | $9.20 | $9.30 | $8.96 | $9.06 | $9.06 | 6,941,100 |
| 2024-11-15 | $9.15 | $9.42 | $9.14 | $9.19 | $9.19 | 7,995,300 |
| 2024-11-14 | $9.42 | $9.55 | $9.16 | $9.17 | $9.17 | 8,975,200 |
| 2024-11-13 | $9.45 | $9.75 | $9.30 | $9.46 | $9.46 | 17,628,100 |
| 2024-11-12 | $9.30 | $9.40 | $9.15 | $9.21 | $9.21 | 7,286,500 |
| 2024-11-11 | $9.26 | $9.32 | $9.13 | $9.30 | $9.30 | 6,789,300 |
| 2024-11-08 | $9.44 | $9.47 | $9.19 | $9.29 | $9.29 | 7,252,750 |
| 2024-11-07 | $9.15 | $9.45 | $9.10 | $9.39 | $9.39 | 8,868,750 |
| 2024-11-06 | $9.15 | $9.26 | $9.05 | $9.21 | $9.21 | 7,108,250 |
| 2024-11-05 | $8.95 | $9.20 | $8.93 | $9.13 | $9.13 | 6,817,850 |
| 2024-11-04 | $8.78 | $8.96 | $8.76 | $8.96 | $8.96 | 3,925,260 |
| 2024-11-01 | $9.05 | $9.05 | $8.75 | $8.78 | $8.78 | 5,862,050 |
| 2024-10-31 | $8.92 | $9.07 | $8.92 | $9.02 | $9.02 | 4,832,300 |
| 2024-10-30 | $8.95 | $9.05 | $8.88 | $8.98 | $8.98 | 4,481,700 |
| 2024-10-29 | $9.24 | $9.29 | $8.92 | $8.96 | $8.96 | 8,484,800 |
| 2024-10-28 | $9.04 | $9.21 | $9.01 | $9.21 | $9.21 | 7,794,470 |
| 2024-10-25 | $8.83 | $9.03 | $8.83 | $9.01 | $9.01 | 7,536,450 |
| 2024-10-24 | $8.79 | $8.93 | $8.79 | $8.92 | $8.92 | 4,369,000 |
| 2024-10-23 | $8.84 | $8.98 | $8.84 | $8.88 | $8.88 | 5,662,400 |
| 2024-10-22 | $8.70 | $8.95 | $8.67 | $8.95 | $8.95 | 6,941,700 |
| 2024-10-21 | $8.68 | $8.79 | $8.64 | $8.75 | $8.75 | 7,093,380 |
| 2024-10-18 | $8.49 | $8.72 | $8.45 | $8.64 | $8.64 | 6,267,160 |
| 2024-10-17 | $8.61 | $8.67 | $8.50 | $8.50 | $8.50 | 3,603,220 |
| 2024-10-16 | $8.38 | $8.61 | $8.36 | $8.59 | $8.59 | 4,030,500 |
| 2024-10-15 | $8.63 | $8.65 | $8.46 | $8.46 | $8.46 | 4,755,150 |
| 2024-10-14 | $8.45 | $8.62 | $8.41 | $8.60 | $8.60 | 5,220,800 |
| 2024-10-11 | $8.63 | $8.70 | $8.37 | $8.47 | $8.47 | 6,446,100 |
| 2024-10-10 | $8.50 | $8.77 | $8.40 | $8.61 | $8.61 | 9,938,320 |
| 2024-10-09 | $9.06 | $9.06 | $8.44 | $8.44 | $8.44 | 14,267,280 |
| 2024-10-08 | $9.80 | $9.80 | $8.94 | $9.36 | $9.36 | 20,718,800 |
| 2024-09-30 | $8.64 | $9.08 | $8.35 | $8.96 | $8.96 | 20,386,200 |
| 2024-09-27 | $8.25 | $8.39 | $8.19 | $8.39 | $8.39 | 6,143,660 |
| 2024-09-26 | $8.00 | $8.16 | $7.96 | $8.15 | $8.15 | 5,238,900 |
| 2024-09-25 | $7.99 | $8.12 | $7.95 | $8.00 | $8.00 | 6,208,700 |
| 2024-09-24 | $7.79 | $7.95 | $7.77 | $7.94 | $7.94 | 4,482,800 |
| 2024-09-23 | $7.77 | $7.81 | $7.71 | $7.76 | $7.76 | 2,174,300 |
| 2024-09-20 | $7.77 | $7.78 | $7.70 | $7.77 | $7.77 | 1,985,800 |
| 2024-09-19 | $7.58 | $7.76 | $7.57 | $7.75 | $7.75 | 3,755,280 |
| 2024-09-18 | $7.49 | $7.61 | $7.40 | $7.60 | $7.60 | 2,538,400 |
| 2024-09-13 | $7.54 | $7.58 | $7.50 | $7.51 | $7.51 | 1,536,400 |
| 2024-09-12 | $7.58 | $7.63 | $7.50 | $7.51 | $7.51 | 2,197,480 |
| 2024-09-11 | $7.65 | $7.65 | $7.54 | $7.56 | $7.56 | 3,162,700 |
| 2024-09-10 | $7.66 | $7.88 | $7.59 | $7.72 | $7.72 | 5,710,700 |
| 2024-09-09 | $7.58 | $7.63 | $7.44 | $7.56 | $7.56 | 1,960,200 |
| 2024-09-06 | $7.65 | $7.72 | $7.57 | $7.59 | $7.59 | 2,339,800 |
| 2024-09-05 | $7.62 | $7.69 | $7.60 | $7.65 | $7.65 | 1,910,650 |
| 2024-09-04 | $7.70 | $7.75 | $7.63 | $7.65 | $7.65 | 1,912,900 |
| 2024-09-03 | $7.63 | $7.72 | $7.56 | $7.72 | $7.72 | 2,176,400 |
| 2024-09-02 | $7.61 | $7.69 | $7.58 | $7.58 | $7.58 | 3,122,400 |
| 2024-08-30 | $7.56 | $7.72 | $7.51 | $7.62 | $7.62 | 3,682,400 |
| 2024-08-29 | $7.39 | $7.54 | $7.33 | $7.53 | $7.53 | 2,719,400 |
| 2024-08-28 | $7.33 | $7.49 | $7.30 | $7.42 | $7.42 | 2,555,500 |
| 2024-08-27 | $7.53 | $7.55 | $7.32 | $7.33 | $7.33 | 3,145,700 |
| 2024-08-26 | $7.28 | $7.45 | $7.28 | $7.44 | $7.44 | 1,913,600 |
| 2024-08-23 | $7.46 | $7.46 | $7.32 | $7.36 | $7.36 | 2,298,900 |
| 2024-08-22 | $7.58 | $7.60 | $7.39 | $7.41 | $7.41 | 2,786,400 |
| 2024-08-21 | $7.55 | $7.59 | $7.51 | $7.56 | $7.56 | 1,461,900 |
| 2024-08-20 | $7.74 | $7.74 | $7.54 | $7.56 | $7.56 | 3,016,000 |
| 2024-08-19 | $7.69 | $7.77 | $7.66 | $7.71 | $7.71 | 2,011,500 |
| 2024-08-16 | $7.82 | $7.82 | $7.69 | $7.69 | $7.69 | 2,492,300 |
| 2024-08-15 | $7.74 | $7.84 | $7.65 | $7.82 | $7.82 | 3,249,500 |
| 2024-08-14 | $7.73 | $7.77 | $7.70 | $7.72 | $7.72 | 1,934,100 |
| 2024-08-13 | $7.65 | $7.74 | $7.63 | $7.73 | $7.73 | 2,801,200 |
| 2024-08-12 | $7.77 | $7.77 | $7.61 | $7.63 | $7.63 | 4,953,300 |
| 2024-08-09 | $8.22 | $8.26 | $8.16 | $8.16 | $8.16 | 5,208,600 |
| 2024-08-08 | $8.20 | $8.26 | $8.11 | $8.18 | $8.18 | 3,618,600 |
| 2024-08-07 | $8.27 | $8.32 | $8.21 | $8.23 | $8.23 | 3,047,400 |
| 2024-08-06 | $8.22 | $8.30 | $8.20 | $8.29 | $8.29 | 3,542,400 |
| 2024-08-05 | $8.34 | $8.42 | $8.13 | $8.17 | $8.17 | 5,243,500 |
| 2024-08-02 | $8.40 | $8.53 | $8.31 | $8.32 | $8.32 | 5,599,400 |
| 2024-08-01 | $8.51 | $8.52 | $8.40 | $8.46 | $8.46 | 6,613,000 |
| 2024-07-31 | $8.28 | $8.50 | $8.24 | $8.45 | $8.45 | 9,857,800 |
| 2024-07-30 | $8.15 | $8.31 | $8.11 | $8.28 | $8.28 | 6,470,300 |
| 2024-07-29 | $8.08 | $8.20 | $8.08 | $8.14 | $8.14 | 4,038,500 |
| 2024-07-26 | $8.10 | $8.15 | $7.97 | $8.13 | $8.13 | 4,146,100 |
| 2024-07-25 | $7.87 | $8.07 | $7.82 | $8.03 | $8.03 | 5,177,600 |
| 2024-07-24 | $8.00 | $8.18 | $7.93 | $7.93 | $7.93 | 7,136,500 |
| 2024-07-23 | $8.06 | $8.28 | $8.04 | $8.08 | $8.08 | 8,106,800 |
| 2024-07-22 | $8.06 | $8.14 | $7.97 | $8.10 | $8.10 | 5,452,500 |
| 2024-07-19 | $8.20 | $8.24 | $7.99 | $8.06 | $8.06 | 8,331,600 |
| 2024-07-18 | $8.10 | $8.31 | $8.07 | $8.20 | $8.20 | 10,606,040 |
| 2024-07-17 | $8.16 | $8.63 | $8.06 | $8.34 | $8.34 | 17,909,370 |
| 2024-07-16 | $8.20 | $8.35 | $8.07 | $8.16 | $8.16 | 13,389,610 |
| 2024-07-15 | $7.97 | $8.77 | $7.87 | $8.41 | $8.41 | 14,396,710 |
| 2024-07-12 | $8.02 | $8.03 | $7.92 | $7.97 | $7.97 | 1,927,500 |
| 2024-07-11 | $7.92 | $8.00 | $7.85 | $7.99 | $7.99 | 3,120,100 |
| 2024-07-10 | $7.85 | $7.89 | $7.75 | $7.77 | $7.77 | 2,012,700 |
| 2024-07-09 | $7.58 | $7.87 | $7.57 | $7.85 | $7.85 | 3,861,600 |
| 2024-07-08 | $7.76 | $7.76 | $7.57 | $7.59 | $7.59 | 2,803,400 |
| 2024-07-05 | $7.73 | $7.83 | $7.63 | $7.80 | $7.80 | 2,508,700 |
| 2024-07-04 | $7.91 | $7.96 | $7.71 | $7.73 | $7.73 | 3,306,000 |
| 2024-07-03 | $7.98 | $8.05 | $7.92 | $7.93 | $7.93 | 2,670,500 |
| 2024-07-02 | $7.96 | $8.06 | $7.93 | $7.99 | $7.99 | 2,692,700 |
| 2024-07-01 | $7.87 | $7.98 | $7.82 | $7.96 | $7.96 | 3,565,900 |
| 2024-06-28 | $7.84 | $8.19 | $7.80 | $7.92 | $7.92 | 5,505,090 |
| 2024-06-27 | $7.92 | $8.02 | $7.81 | $7.81 | $7.81 | 2,893,390 |
| 2024-06-26 | $7.73 | $7.96 | $7.65 | $7.94 | $7.94 | 2,584,800 |
| 2024-06-25 | $7.64 | $7.81 | $7.64 | $7.74 | $7.74 | 2,530,700 |
| 2024-06-24 | $7.90 | $7.90 | $7.61 | $7.66 | $7.66 | 4,273,300 |
| 2024-06-21 | $7.95 | $7.98 | $7.80 | $7.94 | $7.94 | 2,805,800 |
| 2024-06-20 | $8.18 | $8.23 | $7.90 | $7.94 | $7.94 | 3,940,600 |
| 2024-06-19 | $8.16 | $8.25 | $8.12 | $8.18 | $8.18 | 3,108,800 |
| 2024-06-18 | $8.03 | $8.15 | $8.03 | $8.14 | $8.14 | 2,415,800 |
| 2024-06-17 | $8.15 | $8.19 | $8.03 | $8.03 | $8.03 | 2,826,100 |
| 2024-06-14 | $8.18 | $8.24 | $8.11 | $8.21 | $8.21 | 2,190,200 |
| 2024-06-13 | $8.29 | $8.31 | $8.17 | $8.21 | $8.21 | 3,148,900 |
| 2024-06-12 | $8.12 | $8.31 | $8.07 | $8.29 | $8.29 | 3,684,400 |
| 2024-06-11 | $8.13 | $8.19 | $8.00 | $8.12 | $8.12 | 3,182,600 |
| 2024-06-07 | $8.05 | $8.24 | $8.03 | $8.22 | $8.22 | 4,756,110 |
| 2024-06-06 | $8.14 | $8.21 | $7.86 | $7.97 | $7.97 | 6,494,200 |
| 2024-06-05 | $8.38 | $8.38 | $8.14 | $8.16 | $8.16 | 4,709,600 |
| 2024-06-04 | $8.41 | $8.45 | $8.30 | $8.41 | $8.41 | 3,281,600 |
| 2024-06-03 | $8.69 | $8.69 | $8.42 | $8.47 | $8.47 | 4,594,100 |
| 2024-05-31 | $8.55 | $8.71 | $8.54 | $8.66 | $8.66 | 2,950,500 |
| 2024-05-30 | $8.59 | $8.65 | $8.55 | $8.57 | $8.57 | 2,716,200 |
| 2024-05-29 | $8.61 | $8.69 | $8.54 | $8.63 | $8.63 | 2,613,000 |
| 2024-05-28 | $8.77 | $8.79 | $8.58 | $8.60 | $8.60 | 4,681,300 |
| 2024-05-27 | $8.67 | $8.80 | $8.63 | $8.80 | $8.80 | 4,011,600 |
| 2024-05-24 | $8.69 | $8.78 | $8.65 | $8.65 | $8.65 | 3,555,300 |
| 2024-05-23 | $8.90 | $8.97 | $8.66 | $8.68 | $8.68 | 6,744,800 |
| 2024-05-22 | $9.01 | $9.09 | $8.97 | $8.99 | $8.99 | 4,014,300 |
| 2024-05-21 | $9.10 | $9.10 | $9.01 | $9.03 | $9.03 | 3,169,200 |
| 2024-05-20 | $9.11 | $9.17 | $9.05 | $9.06 | $9.06 | 4,758,000 |
| 2024-05-17 | $9.01 | $9.14 | $8.99 | $9.12 | $9.12 | 4,806,600 |
| 2024-05-16 | $9.04 | $9.12 | $9.01 | $9.02 | $9.02 | 4,133,500 |
| 2024-05-15 | $9.12 | $9.17 | $9.01 | $9.05 | $9.05 | 4,351,900 |
| 2024-05-14 | $9.03 | $9.22 | $9.02 | $9.17 | $9.17 | 5,283,200 |
| 2024-05-13 | $9.08 | $9.09 | $8.91 | $9.01 | $9.01 | 4,598,900 |
| 2024-05-10 | $9.17 | $9.24 | $9.08 | $9.14 | $9.14 | 4,020,400 |
| 2024-05-09 | $9.04 | $9.21 | $8.96 | $9.19 | $9.19 | 6,640,200 |
| 2024-05-08 | $9.13 | $9.15 | $8.96 | $9.00 | $9.00 | 5,436,100 |
| 2024-05-07 | $9.13 | $9.17 | $9.05 | $9.16 | $9.16 | 5,891,500 |
| 2024-05-06 | $8.99 | $9.15 | $8.97 | $9.13 | $9.13 | 7,536,000 |
| 2024-04-30 | $9.08 | $9.10 | $8.83 | $8.92 | $8.92 | 8,288,400 |
| 2024-04-29 | $8.78 | $9.23 | $8.72 | $9.13 | $9.13 | 11,869,000 |
| 2024-04-26 | $8.74 | $8.84 | $8.56 | $8.80 | $8.80 | 7,614,300 |
| 2024-04-25 | $8.64 | $8.80 | $8.55 | $8.78 | $8.78 | 6,364,400 |
| 2024-04-24 | $8.29 | $8.60 | $8.28 | $8.59 | $8.59 | 5,542,700 |
| 2024-04-23 | $8.25 | $8.40 | $8.22 | $8.36 | $8.36 | 5,008,500 |
| 2024-04-22 | $8.31 | $8.40 | $8.08 | $8.25 | $8.25 | 4,902,100 |
| 2024-04-19 | $8.35 | $8.45 | $8.23 | $8.29 | $8.29 | 6,082,200 |
| 2024-04-18 | $8.47 | $8.51 | $8.34 | $8.38 | $8.38 | 6,694,000 |
| 2024-04-17 | $7.93 | $8.51 | $7.93 | $8.47 | $8.47 | 10,080,700 |
| 2024-04-16 | $8.27 | $8.36 | $7.84 | $7.86 | $7.86 | 11,086,600 |
| 2024-04-15 | $8.81 | $8.91 | $8.28 | $8.37 | $8.37 | 12,649,700 |
| 2024-04-12 | $8.84 | $9.00 | $8.84 | $8.87 | $8.87 | 6,214,160 |
| 2024-04-11 | $8.82 | $9.01 | $8.73 | $8.84 | $8.84 | 6,148,000 |
| 2024-04-10 | $9.13 | $9.13 | $8.74 | $8.86 | $8.86 | 10,593,100 |
| 2024-04-09 | $9.12 | $9.19 | $9.01 | $9.17 | $9.17 | 8,064,800 |
| 2024-04-08 | $9.45 | $9.50 | $9.08 | $9.10 | $9.10 | 11,345,820 |
| 2024-04-03 | $9.50 | $9.53 | $9.30 | $9.50 | $9.50 | 10,154,420 |
| 2024-04-02 | $9.52 | $9.58 | $9.38 | $9.52 | $9.52 | 10,618,500 |
| 2024-04-01 | $9.36 | $9.53 | $9.24 | $9.53 | $9.53 | 12,448,800 |
| 2024-03-29 | $9.13 | $9.35 | $9.03 | $9.34 | $9.34 | 12,005,340 |
| 2024-03-28 | $8.91 | $9.23 | $8.91 | $9.10 | $9.10 | 11,286,340 |
| 2024-03-27 | $9.36 | $9.46 | $8.99 | $9.00 | $9.00 | 11,706,600 |
| 2024-03-26 | $9.50 | $9.59 | $9.15 | $9.35 | $9.35 | 14,414,600 |
| 2024-03-25 | $9.85 | $10.17 | $9.43 | $9.44 | $9.44 | 19,770,300 |
| 2024-03-22 | $9.80 | $10.22 | $9.76 | $9.98 | $9.98 | 27,906,800 |
| 2024-03-21 | $9.35 | $10.18 | $9.31 | $9.86 | $9.86 | 33,593,000 |
| 2024-03-20 | $9.12 | $9.32 | $9.11 | $9.31 | $9.31 | 12,892,300 |
| 2024-03-19 | $9.11 | $9.22 | $9.11 | $9.12 | $9.12 | 11,844,600 |
| 2024-03-18 | $9.03 | $9.18 | $9.02 | $9.16 | $9.16 | 16,802,700 |
| 2024-03-15 | $8.87 | $8.98 | $8.84 | $8.97 | $8.97 | 9,719,700 |
| 2024-03-14 | $8.95 | $9.03 | $8.71 | $8.95 | $8.95 | 14,434,560 |
| 2024-03-13 | $9.05 | $9.09 | $8.84 | $8.96 | $8.96 | 14,309,160 |
| 2024-03-12 | $8.85 | $9.25 | $8.80 | $9.08 | $9.08 | 24,091,050 |
| 2024-03-11 | $8.85 | $8.89 | $8.70 | $8.88 | $8.88 | 15,224,400 |
| 2024-03-08 | $8.86 | $9.15 | $8.72 | $8.96 | $8.96 | 19,355,700 |
| 2024-03-07 | $8.55 | $8.87 | $8.55 | $8.86 | $8.86 | 20,121,200 |
| 2024-03-06 | $8.48 | $8.68 | $8.42 | $8.58 | $8.58 | 11,191,300 |
| 2024-03-05 | $8.58 | $8.68 | $8.45 | $8.47 | $8.47 | 12,464,000 |
| 2024-03-04 | $8.63 | $8.83 | $8.43 | $8.78 | $8.78 | 17,636,120 |
| 2024-03-01 | $8.63 | $8.75 | $8.51 | $8.63 | $8.63 | 18,068,600 |
| 2024-02-29 | $8.29 | $8.66 | $8.25 | $8.63 | $8.63 | 22,083,500 |
| 2024-02-28 | $9.22 | $9.38 | $8.36 | $8.41 | $8.41 | 39,815,090 |
| 2024-02-27 | $9.13 | $9.52 | $9.11 | $9.29 | $9.29 | 35,722,400 |
| 2024-02-26 | $9.11 | $9.33 | $8.75 | $8.92 | $8.92 | 34,649,500 |
| 2024-02-23 | $8.47 | $8.79 | $8.40 | $8.73 | $8.73 | 23,877,200 |
| 2024-02-22 | $8.15 | $8.50 | $8.15 | $8.49 | $8.49 | 24,018,200 |
| 2024-02-21 | $8.11 | $8.59 | $8.07 | $8.28 | $8.28 | 29,769,100 |
| 2024-02-20 | $7.97 | $8.38 | $7.79 | $8.25 | $8.25 | 27,391,600 |
| 2024-02-19 | $7.60 | $8.03 | $7.59 | $7.99 | $7.99 | 28,247,300 |
| 2024-02-08 | $7.22 | $7.77 | $7.06 | $7.59 | $7.59 | 27,386,950 |
| 2024-02-07 | $7.70 | $7.98 | $7.11 | $7.16 | $7.16 | 33,343,860 |
| 2024-02-06 | $7.66 | $8.15 | $7.28 | $7.74 | $7.74 | 42,700,810 |
| 2024-02-05 | $8.31 | $8.46 | $8.09 | $8.09 | $8.09 | 29,944,090 |
| 2024-02-02 | $9.12 | $9.45 | $8.96 | $8.99 | $8.99 | 76,063,390 |
| 2024-02-01 | $10.11 | $10.30 | $9.96 | $9.96 | $9.96 | 13,724,800 |
| 2024-01-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 23,108,300 |
| 2024-01-30 | $15.03 | $15.04 | $12.30 | $12.30 | $12.30 | 91,021,590 |
| 2024-01-29 | $13.67 | $13.67 | $13.04 | $13.67 | $13.67 | 58,610,600 |
| 2024-01-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 2,473,700 |
| 2024-01-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,699,800 |
| 2024-01-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 8,950,500 |
| 2024-01-23 | $8.55 | $9.34 | $8.55 | $9.34 | $9.34 | 15,275,900 |
| 2024-01-22 | $9.01 | $9.03 | $8.45 | $8.49 | $8.49 | 5,409,000 |
| 2024-01-19 | $9.10 | $9.18 | $8.97 | $9.00 | $9.00 | 3,362,900 |
| 2024-01-18 | $9.21 | $9.30 | $8.83 | $9.10 | $9.10 | 5,919,860 |
| 2024-01-17 | $9.52 | $9.58 | $9.30 | $9.31 | $9.31 | 3,256,800 |
| 2024-01-16 | $9.64 | $9.67 | $9.35 | $9.50 | $9.50 | 5,982,000 |
| 2024-01-15 | $9.67 | $9.80 | $9.64 | $9.64 | $9.64 | 3,489,200 |
| 2024-01-12 | $9.78 | $9.87 | $9.64 | $9.68 | $9.68 | 4,318,800 |
| 2024-01-11 | $9.69 | $9.82 | $9.65 | $9.78 | $9.78 | 3,531,100 |
| 2024-01-10 | $9.91 | $9.91 | $9.69 | $9.69 | $9.69 | 3,844,800 |
| 2024-01-09 | $9.69 | $9.90 | $9.62 | $9.87 | $9.87 | 4,648,700 |
| 2024-01-08 | $9.82 | $9.85 | $9.66 | $9.68 | $9.68 | 4,273,200 |
| 2024-01-05 | $10.01 | $10.08 | $9.72 | $9.78 | $9.78 | 8,237,200 |
| 2024-01-04 | $10.00 | $10.12 | $9.91 | $10.09 | $10.09 | 6,379,900 |
| 2024-01-03 | $10.02 | $10.03 | $9.89 | $10.00 | $10.00 | 6,327,500 |
| 2024-01-02 | $9.86 | $10.09 | $9.78 | $10.05 | $10.05 | 9,134,900 |
| 2024-01-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-12-29 | $9.79 | $9.85 | $9.72 | $9.76 | $9.76 | 6,562,800 |
| 2023-12-28 | $9.60 | $9.85 | $9.44 | $9.78 | $9.78 | 9,056,450 |
| 2023-12-27 | $9.79 | $9.92 | $9.54 | $9.63 | $9.63 | 8,037,850 |
| 2023-12-26 | $9.81 | $10.06 | $9.67 | $9.72 | $9.72 | 9,254,300 |
| 2023-12-25 | $9.96 | $10.04 | $9.70 | $9.82 | $9.82 | 13,469,400 |
| 2023-12-22 | $10.30 | $10.60 | $10.06 | $10.16 | $10.16 | 18,478,300 |
| 2023-12-21 | $9.88 | $10.45 | $9.69 | $10.30 | $10.30 | 21,129,500 |
| 2023-12-20 | $9.96 | $10.65 | $9.96 | $10.11 | $10.11 | 32,171,990 |
| 2023-12-19 | $11.07 | $11.44 | $10.09 | $10.25 | $10.25 | 40,149,500 |
| 2023-12-18 | $10.18 | $10.47 | $10.15 | $10.40 | $10.40 | 20,589,700 |
| 2023-12-15 | $10.29 | $10.40 | $10.10 | $10.29 | $10.29 | 20,216,050 |
| 2023-12-14 | $10.04 | $10.83 | $10.00 | $10.41 | $10.41 | 23,488,570 |
| 2023-12-13 | $9.88 | $9.95 | $9.81 | $9.93 | $9.93 | 4,343,900 |
| 2023-12-12 | $9.73 | $9.88 | $9.73 | $9.88 | $9.88 | 4,571,700 |
| 2023-12-11 | $9.53 | $9.71 | $9.42 | $9.71 | $9.71 | 6,494,370 |
| 2023-12-08 | $9.93 | $9.99 | $9.54 | $9.55 | $9.55 | 9,021,200 |
| 2023-12-07 | $9.87 | $9.89 | $9.70 | $9.80 | $9.80 | 5,794,900 |
| 2023-12-06 | $9.87 | $9.92 | $9.80 | $9.89 | $9.89 | 4,808,700 |
| 2023-12-05 | $10.01 | $10.07 | $9.87 | $9.87 | $9.87 | 4,151,690 |
| 2023-12-04 | $10.03 | $10.06 | $9.97 | $10.03 | $10.03 | 4,237,400 |
| 2023-12-01 | $10.02 | $10.19 | $9.96 | $9.97 | $9.97 | 5,238,000 |
| 2023-11-30 | $10.00 | $10.05 | $9.89 | $10.05 | $10.05 | 3,933,000 |
| 2023-11-29 | $9.95 | $10.09 | $9.95 | $10.02 | $10.02 | 5,503,100 |
| 2023-11-28 | $9.97 | $10.01 | $9.87 | $9.98 | $9.98 | 3,902,180 |
| 2023-11-27 | $9.97 | $9.98 | $9.79 | $9.98 | $9.98 | 4,817,100 |
| 2023-11-24 | $9.99 | $10.04 | $9.82 | $9.93 | $9.93 | 7,008,810 |
| 2023-11-23 | $9.84 | $10.07 | $9.82 | $10.03 | $10.03 | 8,173,200 |
| 2023-11-22 | $9.83 | $10.00 | $9.80 | $9.82 | $9.82 | 4,364,100 |
| 2023-11-21 | $9.83 | $9.89 | $9.80 | $9.83 | $9.83 | 4,647,900 |
| 2023-11-20 | $9.70 | $9.82 | $9.67 | $9.82 | $9.82 | 4,302,200 |
| 2023-11-17 | $9.63 | $9.75 | $9.63 | $9.71 | $9.71 | 3,543,600 |
| 2023-11-16 | $9.79 | $9.79 | $9.67 | $9.70 | $9.70 | 4,749,600 |
| 2023-11-15 | $9.73 | $9.83 | $9.63 | $9.80 | $9.80 | 8,639,130 |
| 2023-11-14 | $9.94 | $9.99 | $9.66 | $9.69 | $9.69 | 13,124,270 |
| 2023-11-13 | $9.77 | $10.23 | $9.70 | $10.00 | $10.00 | 15,324,670 |
| 2023-11-10 | $9.58 | $9.68 | $9.51 | $9.67 | $9.67 | 3,984,000 |
| 2023-11-09 | $9.57 | $9.63 | $9.52 | $9.58 | $9.58 | 3,263,500 |
| 2023-11-08 | $9.65 | $9.75 | $9.56 | $9.61 | $9.61 | 4,533,400 |
| 2023-11-07 | $9.41 | $9.67 | $9.41 | $9.66 | $9.66 | 6,977,100 |
| 2023-11-06 | $9.38 | $9.47 | $9.34 | $9.44 | $9.44 | 4,813,000 |
| 2023-11-03 | $9.44 | $9.50 | $9.32 | $9.37 | $9.37 | 6,486,400 |
| 2023-11-02 | $9.29 | $9.65 | $9.25 | $9.43 | $9.43 | 9,464,500 |
| 2023-11-01 | $9.21 | $9.33 | $9.16 | $9.30 | $9.30 | 3,442,870 |
| 2023-10-31 | $9.11 | $9.22 | $9.11 | $9.21 | $9.21 | 2,501,500 |
| 2023-10-30 | $9.13 | $9.19 | $9.08 | $9.16 | $9.16 | 3,136,600 |
| 2023-10-27 | $9.00 | $9.19 | $9.00 | $9.12 | $9.12 | 3,917,100 |
| 2023-10-26 | $9.04 | $9.07 | $8.95 | $9.07 | $9.07 | 2,237,600 |
| 2023-10-25 | $9.01 | $9.11 | $9.00 | $9.07 | $9.07 | 2,735,770 |
| 2023-10-24 | $8.68 | $9.07 | $8.68 | $9.05 | $9.05 | 4,185,200 |
| 2023-10-23 | $8.86 | $8.89 | $8.61 | $8.65 | $8.65 | 2,669,900 |
| 2023-10-20 | $8.88 | $8.94 | $8.80 | $8.87 | $8.87 | 1,947,700 |
| 2023-10-19 | $8.91 | $9.04 | $8.75 | $8.87 | $8.87 | 2,423,100 |
| 2023-10-18 | $9.10 | $9.12 | $8.88 | $8.89 | $8.89 | 3,020,400 |
| 2023-10-17 | $9.06 | $9.15 | $9.03 | $9.08 | $9.08 | 1,915,600 |
| 2023-10-16 | $8.98 | $9.13 | $8.93 | $9.09 | $9.09 | 3,589,400 |
| 2023-10-13 | $9.08 | $9.13 | $8.91 | $8.97 | $8.97 | 3,018,200 |
| 2023-10-12 | $9.09 | $9.14 | $9.07 | $9.11 | $9.11 | 2,830,900 |
| 2023-10-11 | $9.07 | $9.11 | $9.01 | $9.07 | $9.07 | 3,133,700 |
| 2023-10-10 | $9.17 | $9.30 | $9.08 | $9.08 | $9.08 | 4,706,400 |
| 2023-10-09 | $9.46 | $9.54 | $9.15 | $9.17 | $9.17 | 6,517,730 |
| 2023-09-28 | $9.44 | $9.52 | $9.37 | $9.51 | $9.51 | 4,225,400 |
| 2023-09-27 | $9.30 | $9.45 | $9.27 | $9.39 | $9.39 | 2,884,600 |
| 2023-09-26 | $9.44 | $9.45 | $9.22 | $9.27 | $9.27 | 3,175,000 |
| 2023-09-25 | $9.39 | $9.59 | $9.35 | $9.42 | $9.42 | 4,053,700 |
| 2023-09-22 | $9.37 | $9.42 | $9.31 | $9.40 | $9.40 | 2,932,600 |
| 2023-09-21 | $9.43 | $9.50 | $9.32 | $9.33 | $9.33 | 3,045,330 |
| 2023-09-20 | $9.50 | $9.51 | $9.39 | $9.42 | $9.42 | 2,909,930 |
| 2023-09-19 | $9.45 | $9.57 | $9.42 | $9.51 | $9.51 | 4,491,330 |
| 2023-09-18 | $9.53 | $9.59 | $9.41 | $9.47 | $9.47 | 4,825,310 |
| 2023-09-15 | $9.39 | $9.61 | $9.39 | $9.53 | $9.53 | 4,599,100 |
| 2023-09-14 | $9.44 | $9.49 | $9.39 | $9.45 | $9.45 | 3,008,760 |
| 2023-09-13 | $9.40 | $9.52 | $9.36 | $9.42 | $9.42 | 4,968,300 |
| 2023-09-12 | $9.29 | $9.48 | $9.24 | $9.43 | $9.43 | 4,069,600 |
| 2023-09-11 | $9.18 | $9.34 | $9.17 | $9.27 | $9.27 | 2,926,200 |
| 2023-09-08 | $9.28 | $9.28 | $9.14 | $9.18 | $9.18 | 2,488,600 |
| 2023-09-07 | $9.46 | $9.46 | $9.20 | $9.22 | $9.22 | 3,016,900 |
| 2023-09-06 | $9.51 | $9.51 | $9.38 | $9.43 | $9.43 | 3,038,300 |
| 2023-09-05 | $9.53 | $9.55 | $9.41 | $9.54 | $9.54 | 3,475,300 |
| 2023-09-04 | $9.32 | $9.55 | $9.28 | $9.55 | $9.55 | 4,913,500 |
| 2023-09-01 | $9.14 | $9.32 | $9.07 | $9.30 | $9.30 | 4,241,400 |
| 2023-08-31 | $9.21 | $9.24 | $9.04 | $9.14 | $9.14 | 4,950,270 |
| 2023-08-30 | $9.35 | $9.46 | $9.22 | $9.23 | $9.23 | 4,427,170 |
| 2023-08-29 | $9.23 | $9.36 | $9.07 | $9.35 | $9.35 | 5,010,440 |
| 2023-08-28 | $9.42 | $9.45 | $9.17 | $9.18 | $9.18 | 7,662,900 |
| 2023-08-25 | $9.13 | $9.15 | $8.91 | $8.96 | $8.96 | 4,007,700 |
| 2023-08-24 | $9.17 | $9.23 | $9.09 | $9.13 | $9.13 | 3,225,400 |
| 2023-08-23 | $9.37 | $9.48 | $9.14 | $9.16 | $9.16 | 3,442,900 |
| 2023-08-22 | $9.45 | $9.53 | $9.23 | $9.33 | $9.33 | 4,105,400 |
| 2023-08-21 | $9.54 | $9.66 | $9.40 | $9.43 | $9.43 | 5,287,900 |
| 2023-08-18 | $9.38 | $9.70 | $9.36 | $9.54 | $9.54 | 7,677,500 |
| 2023-08-17 | $9.20 | $9.41 | $9.08 | $9.41 | $9.41 | 4,135,200 |
| 2023-08-16 | $9.15 | $9.24 | $9.09 | $9.21 | $9.21 | 2,323,700 |
| 2023-08-15 | $9.22 | $9.25 | $9.10 | $9.17 | $9.17 | 2,475,700 |
| 2023-08-14 | $9.00 | $9.19 | $8.97 | $9.17 | $9.17 | 2,110,500 |
| 2023-08-11 | $9.30 | $9.31 | $9.06 | $9.07 | $9.07 | 3,143,100 |
| 2023-08-10 | $9.18 | $9.32 | $9.17 | $9.30 | $9.30 | 2,557,300 |
| 2023-08-09 | $9.23 | $9.29 | $9.16 | $9.18 | $9.18 | 2,511,100 |
| 2023-08-08 | $9.38 | $9.38 | $9.22 | $9.24 | $9.24 | 2,769,300 |
| 2023-08-07 | $9.39 | $9.44 | $9.30 | $9.34 | $9.34 | 3,435,800 |
| 2023-08-04 | $9.55 | $9.60 | $9.39 | $9.43 | $9.43 | 3,960,600 |
| 2023-08-03 | $9.67 | $9.70 | $9.51 | $9.56 | $9.56 | 2,535,500 |
| 2023-08-02 | $9.65 | $9.67 | $9.54 | $9.66 | $9.66 | 2,588,100 |
| 2023-08-01 | $9.74 | $9.74 | $9.61 | $9.62 | $9.62 | 2,951,600 |
| 2023-07-31 | $9.68 | $9.78 | $9.60 | $9.74 | $9.74 | 5,486,300 |
| 2023-07-28 | $9.51 | $9.75 | $9.48 | $9.68 | $9.68 | 3,983,800 |
| 2023-07-27 | $9.58 | $9.63 | $9.53 | $9.55 | $9.55 | 2,672,500 |
| 2023-07-26 | $9.58 | $9.72 | $9.54 | $9.56 | $9.56 | 3,280,800 |
| 2023-07-25 | $9.44 | $9.64 | $9.36 | $9.61 | $9.61 | 5,678,000 |
| 2023-07-24 | $9.24 | $9.40 | $9.20 | $9.33 | $9.33 | 2,241,900 |
| 2023-07-21 | $9.41 | $9.44 | $9.29 | $9.30 | $9.30 | 2,214,500 |
| 2023-07-20 | $9.51 | $9.51 | $9.35 | $9.37 | $9.37 | 3,814,300 |
| 2023-07-19 | $9.79 | $9.90 | $9.72 | $9.83 | $9.48 | 3,177,210 |
| 2023-07-18 | $9.77 | $9.84 | $9.70 | $9.80 | $9.45 | 3,517,710 |
| 2023-07-17 | $9.73 | $9.76 | $9.57 | $9.76 | $9.41 | 2,734,100 |
| 2023-07-14 | $9.86 | $9.90 | $9.71 | $9.75 | $9.40 | 2,618,300 |
| 2023-07-13 | $9.62 | $9.79 | $9.59 | $9.77 | $9.42 | 3,428,960 |
| 2023-07-12 | $9.70 | $9.79 | $9.57 | $9.59 | $9.24 | 3,450,700 |
| 2023-07-11 | $9.71 | $9.75 | $9.61 | $9.71 | $9.36 | 3,006,400 |
| 2023-07-10 | $9.75 | $9.83 | $9.62 | $9.69 | $9.34 | 3,765,000 |
| 2023-07-07 | $9.71 | $9.85 | $9.68 | $9.78 | $9.43 | 3,029,100 |
| 2023-07-06 | $9.74 | $9.78 | $9.66 | $9.76 | $9.41 | 3,651,400 |
| 2023-07-05 | $9.70 | $9.78 | $9.65 | $9.70 | $9.35 | 3,901,400 |
| 2023-07-04 | $9.69 | $9.85 | $9.62 | $9.72 | $9.37 | 4,669,400 |
| 2023-07-03 | $9.55 | $9.71 | $9.55 | $9.63 | $9.28 | 4,538,900 |
| 2023-06-30 | $9.54 | $9.60 | $9.48 | $9.55 | $9.21 | 4,100,930 |
| 2023-06-29 | $9.54 | $9.54 | $9.38 | $9.46 | $9.12 | 4,015,230 |
| 2023-06-28 | $9.22 | $9.56 | $9.15 | $9.49 | $9.15 | 8,249,810 |
| 2023-06-27 | $8.86 | $9.24 | $8.86 | $9.22 | $8.89 | 5,723,000 |
| 2023-06-26 | $9.12 | $9.12 | $8.86 | $8.89 | $8.57 | 5,212,000 |
| 2023-06-21 | $9.14 | $9.26 | $9.11 | $9.17 | $8.84 | 4,273,400 |
| 2023-06-20 | $9.22 | $9.28 | $9.16 | $9.18 | $8.85 | 4,364,000 |
| 2023-06-19 | $9.41 | $9.43 | $9.21 | $9.22 | $8.89 | 6,604,600 |
| 2023-06-16 | $9.43 | $9.52 | $9.36 | $9.44 | $9.10 | 7,789,200 |
| 2023-06-15 | $9.69 | $9.69 | $9.40 | $9.43 | $9.09 | 8,671,600 |
| 2023-06-14 | $9.68 | $9.79 | $9.51 | $9.68 | $9.33 | 12,090,900 |
| 2023-06-13 | $9.71 | $10.11 | $9.68 | $9.78 | $9.43 | 13,034,390 |
| 2023-06-12 | $9.70 | $9.90 | $9.50 | $9.80 | $9.45 | 13,638,800 |
| 2023-06-09 | $9.66 | $10.15 | $9.58 | $9.73 | $9.38 | 18,364,900 |
| 2023-06-08 | $9.35 | $9.86 | $9.28 | $9.77 | $9.42 | 17,677,900 |
| 2023-06-07 | $9.14 | $9.52 | $9.12 | $9.37 | $9.03 | 6,009,300 |
| 2023-06-06 | $9.13 | $9.33 | $9.03 | $9.20 | $8.87 | 4,990,190 |
| 2023-06-05 | $9.21 | $9.32 | $9.08 | $9.16 | $8.83 | 4,436,900 |
| 2023-06-02 | $9.29 | $9.30 | $9.15 | $9.24 | $8.91 | 3,680,400 |
| 2023-06-01 | $9.04 | $9.34 | $8.93 | $9.30 | $8.97 | 4,496,700 |
| 2023-05-31 | $8.96 | $9.10 | $8.92 | $9.04 | $8.71 | 2,147,700 |
| 2023-05-30 | $8.99 | $9.07 | $8.88 | $8.96 | $8.64 | 2,077,000 |
| 2023-05-29 | $9.09 | $9.17 | $9.00 | $9.01 | $8.69 | 2,242,000 |
| 2023-05-26 | $9.10 | $9.14 | $8.98 | $9.13 | $8.80 | 1,938,200 |
| 2023-05-25 | $9.10 | $9.13 | $8.96 | $9.08 | $9.08 | 2,902,900 |
| 2023-05-24 | $9.16 | $9.25 | $9.10 | $9.13 | $9.13 | 2,190,700 |
| 2023-05-23 | $9.32 | $9.40 | $9.16 | $9.16 | $9.16 | 4,185,100 |
| 2023-05-22 | $9.40 | $9.65 | $9.30 | $9.30 | $9.30 | 6,093,000 |
| 2023-05-19 | $9.31 | $9.35 | $9.23 | $9.26 | $9.26 | 2,414,340 |
| 2023-05-18 | $9.31 | $9.38 | $9.19 | $9.32 | $9.32 | 3,517,100 |
| 2023-05-17 | $9.19 | $9.32 | $9.13 | $9.28 | $9.28 | 3,285,800 |
| 2023-05-16 | $9.22 | $9.28 | $9.10 | $9.19 | $9.19 | 2,672,330 |
| 2023-05-15 | $9.17 | $9.25 | $9.02 | $9.24 | $9.24 | 4,113,500 |
| 2023-05-12 | $9.14 | $9.36 | $9.08 | $9.16 | $9.16 | 4,355,300 |
| 2023-05-11 | $9.02 | $9.15 | $8.95 | $9.13 | $9.13 | 3,200,300 |
| 2023-05-10 | $8.95 | $9.04 | $8.93 | $9.00 | $9.00 | 2,137,100 |
| 2023-05-09 | $9.00 | $9.08 | $8.91 | $8.93 | $8.93 | 3,188,200 |
| 2023-05-08 | $8.89 | $9.02 | $8.83 | $8.97 | $8.97 | 3,004,700 |
| 2023-05-05 | $8.86 | $8.92 | $8.82 | $8.89 | $8.89 | 2,548,300 |
| 2023-05-04 | $8.71 | $8.86 | $8.65 | $8.86 | $8.86 | 3,306,000 |
| 2023-05-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-05-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-04-28 | $8.49 | $8.74 | $8.48 | $8.72 | $8.72 | 3,102,100 |
| 2023-04-27 | $8.47 | $8.59 | $8.44 | $8.53 | $8.53 | 1,784,900 |
| 2023-04-26 | $8.32 | $8.53 | $8.32 | $8.46 | $8.46 | 1,548,500 |
| 2023-04-25 | $8.66 | $8.66 | $8.23 | $8.38 | $8.38 | 2,477,400 |
| 2023-04-24 | $8.42 | $8.70 | $8.31 | $8.56 | $8.56 | 2,682,700 |
| 2023-04-21 | $8.64 | $8.66 | $8.42 | $8.42 | $8.42 | 2,328,900 |
| 2023-04-20 | $8.74 | $8.74 | $8.57 | $8.64 | $8.64 | 2,520,800 |
| 2023-04-19 | $8.89 | $8.92 | $8.73 | $8.73 | $8.73 | 2,473,000 |
| 2023-04-18 | $8.91 | $8.95 | $8.84 | $8.94 | $8.94 | 1,941,500 |
| 2023-04-17 | $8.81 | $8.92 | $8.80 | $8.91 | $8.91 | 2,164,800 |
| 2023-04-14 | $8.82 | $8.87 | $8.78 | $8.83 | $8.83 | 1,947,100 |
| 2023-04-13 | $8.82 | $8.84 | $8.78 | $8.81 | $8.81 | 2,170,400 |
| 2023-04-12 | $8.87 | $8.96 | $8.79 | $8.85 | $8.85 | 3,669,800 |
| 2023-04-11 | $8.86 | $8.91 | $8.78 | $8.91 | $8.91 | 2,087,200 |
| 2023-04-10 | $9.00 | $9.02 | $8.82 | $8.86 | $8.86 | 3,022,800 |
| 2023-04-07 | $9.10 | $9.10 | $8.98 | $9.02 | $9.02 | 1,703,300 |
| 2023-04-06 | $9.13 | $9.15 | $8.98 | $9.04 | $9.04 | 2,144,390 |
| 2023-04-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-04 | $9.23 | $9.27 | $9.12 | $9.13 | $9.13 | 2,315,400 |
| 2023-04-03 | $9.04 | $9.21 | $9.00 | $9.20 | $9.20 | 3,684,900 |
| 2023-03-31 | $8.90 | $9.06 | $8.83 | $9.05 | $9.05 | 2,250,800 |
| 2023-03-30 | $9.02 | $9.07 | $8.86 | $8.89 | $8.89 | 2,900,500 |
| 2023-03-29 | $9.11 | $9.13 | $8.91 | $8.99 | $8.99 | 2,934,700 |
| 2023-03-28 | $9.13 | $9.19 | $9.06 | $9.06 | $9.06 | 1,918,300 |
| 2023-03-27 | $9.15 | $9.23 | $9.07 | $9.10 | $9.10 | 3,431,800 |
| 2023-03-24 | $9.26 | $9.26 | $9.12 | $9.15 | $9.15 | 2,363,100 |
| 2023-03-23 | $9.26 | $9.26 | $9.15 | $9.21 | $9.21 | 2,037,400 |
| 2023-03-22 | $9.25 | $9.27 | $9.19 | $9.26 | $9.26 | 2,358,900 |
| 2023-03-21 | $9.05 | $9.20 | $8.97 | $9.20 | $9.20 | 3,182,300 |
| 2023-03-20 | $9.14 | $9.17 | $8.97 | $8.98 | $8.98 | 4,005,500 |
| 2023-03-17 | $9.15 | $9.28 | $9.10 | $9.10 | $9.10 | 3,484,240 |
| 2023-03-16 | $9.36 | $9.43 | $9.15 | $9.15 | $9.15 | 3,410,000 |
| 2023-03-15 | $9.15 | $9.38 | $9.12 | $9.37 | $9.37 | 3,897,700 |
| 2023-03-14 | $9.28 | $9.31 | $9.03 | $9.10 | $9.10 | 3,894,600 |
| 2023-03-13 | $9.25 | $9.38 | $9.19 | $9.30 | $9.30 | 3,562,400 |
| 2023-03-10 | $9.53 | $9.56 | $9.29 | $9.29 | $9.29 | 5,119,200 |
| 2023-03-09 | $9.45 | $9.70 | $9.43 | $9.58 | $9.58 | 6,039,110 |
| 2023-03-08 | $9.30 | $9.41 | $9.28 | $9.37 | $9.37 | 1,986,000 |
| 2023-03-07 | $9.52 | $9.58 | $9.32 | $9.33 | $9.33 | 4,306,200 |
| 2023-03-06 | $9.46 | $9.55 | $9.46 | $9.52 | $9.52 | 3,664,300 |
| 2023-03-03 | $9.41 | $9.61 | $9.40 | $9.51 | $9.51 | 5,511,400 |
| 2023-03-02 | $9.41 | $9.43 | $9.33 | $9.35 | $9.35 | 1,993,900 |
| 2023-03-01 | $9.27 | $9.39 | $9.26 | $9.38 | $9.38 | 3,129,000 |
| 2023-02-28 | $9.27 | $9.31 | $9.19 | $9.30 | $9.30 | 2,091,900 |
| 2023-02-27 | $9.29 | $9.33 | $9.19 | $9.19 | $9.19 | 2,132,500 |
| 2023-02-24 | $9.27 | $9.34 | $9.22 | $9.30 | $9.30 | 1,915,700 |
| 2023-02-23 | $9.34 | $9.35 | $9.25 | $9.28 | $9.28 | 2,176,100 |
| 2023-02-22 | $9.35 | $9.35 | $9.27 | $9.31 | $9.31 | 2,774,300 |
| 2023-02-21 | $9.33 | $9.41 | $9.30 | $9.40 | $9.40 | 2,526,800 |
| 2023-02-20 | $9.23 | $9.35 | $9.17 | $9.33 | $9.33 | 2,625,600 |
| 2023-02-17 | $9.25 | $9.38 | $9.21 | $9.23 | $9.23 | 3,003,100 |
| 2023-02-16 | $9.53 | $9.54 | $9.14 | $9.24 | $9.24 | 4,909,000 |
| 2023-02-15 | $9.57 | $9.57 | $9.44 | $9.48 | $9.48 | 2,340,300 |
| 2023-02-14 | $9.54 | $9.59 | $9.46 | $9.54 | $9.54 | 2,362,160 |
| 2023-02-13 | $9.44 | $9.55 | $9.42 | $9.54 | $9.54 | 3,677,500 |
| 2023-02-10 | $9.42 | $9.45 | $9.35 | $9.41 | $9.41 | 3,035,100 |
| 2023-02-09 | $9.28 | $9.56 | $9.24 | $9.40 | $9.40 | 5,183,400 |
| 2023-02-08 | $9.36 | $9.38 | $9.27 | $9.28 | $9.28 | 2,968,100 |
| 2023-02-07 | $9.39 | $9.44 | $9.28 | $9.35 | $9.35 | 2,743,300 |
| 2023-02-06 | $9.23 | $9.40 | $9.20 | $9.35 | $9.35 | 4,231,700 |
| 2023-02-03 | $9.24 | $9.27 | $9.12 | $9.26 | $9.26 | 3,144,800 |
| 2023-02-02 | $9.25 | $9.29 | $9.15 | $9.24 | $9.24 | 3,646,700 |
| 2023-02-01 | $9.11 | $9.23 | $9.11 | $9.22 | $9.22 | 3,713,900 |
| 2023-01-31 | $9.00 | $9.08 | $8.96 | $9.08 | $9.08 | 3,069,900 |
| 2023-01-30 | $9.03 | $9.06 | $8.94 | $8.97 | $8.97 | 2,731,000 |
| 2023-01-20 | $8.90 | $8.95 | $8.88 | $8.94 | $8.94 | 1,879,100 |
| 2023-01-19 | $8.79 | $8.90 | $8.77 | $8.90 | $8.90 | 1,772,800 |
| 2023-01-18 | $8.77 | $8.86 | $8.76 | $8.83 | $8.83 | 1,750,300 |
| 2023-01-17 | $8.79 | $8.80 | $8.73 | $8.78 | $8.78 | 1,691,500 |
| 2023-01-16 | $8.64 | $8.80 | $8.64 | $8.77 | $8.77 | 2,732,700 |
| 2023-01-13 | $8.62 | $8.69 | $8.61 | $8.64 | $8.64 | 2,122,300 |
| 2023-01-12 | $8.60 | $8.66 | $8.56 | $8.62 | $8.62 | 2,361,200 |
| 2023-01-11 | $8.64 | $8.69 | $8.60 | $8.61 | $8.61 | 2,307,700 |
| 2023-01-10 | $8.89 | $8.89 | $8.62 | $8.64 | $8.64 | 4,512,900 |
| 2023-01-09 | $8.83 | $8.92 | $8.83 | $8.89 | $8.89 | 2,538,900 |
| 2023-01-06 | $9.10 | $9.10 | $8.80 | $8.85 | $8.85 | 6,284,100 |
| 2023-01-05 | $9.06 | $9.12 | $8.97 | $9.10 | $9.10 | 3,590,700 |
| 2023-01-04 | $9.10 | $9.19 | $9.01 | $9.08 | $9.08 | 4,026,900 |
| 2023-01-03 | $9.02 | $9.13 | $8.94 | $9.11 | $9.11 | 4,197,200 |
| 2023-01-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2022-12-30 | $8.86 | $9.07 | $8.86 | $9.05 | $9.05 | 4,169,840 |
| 2022-12-29 | $9.11 | $9.20 | $8.89 | $8.91 | $8.91 | 5,414,480 |
| 2022-12-28 | $9.29 | $9.40 | $9.13 | $9.17 | $9.17 | 4,720,830 |
| 2022-12-27 | $9.19 | $9.45 | $9.06 | $9.36 | $9.36 | 6,935,930 |
| 2022-12-26 | $9.30 | $9.30 | $9.11 | $9.15 | $9.15 | 4,054,000 |
| 2022-12-23 | $9.26 | $9.39 | $9.03 | $9.30 | $9.30 | 5,275,750 |
| 2022-12-22 | $9.39 | $9.51 | $9.13 | $9.23 | $9.23 | 5,041,000 |
| 2022-12-21 | $9.25 | $9.49 | $9.16 | $9.32 | $9.32 | 5,311,500 |
| 2022-12-20 | $9.14 | $9.35 | $9.07 | $9.32 | $9.32 | 4,278,800 |
| 2022-12-19 | $9.37 | $9.63 | $9.17 | $9.25 | $9.25 | 7,127,830 |
| 2022-12-16 | $9.70 | $9.80 | $9.41 | $9.53 | $9.53 | 9,722,660 |
| 2022-12-15 | $9.82 | $10.14 | $9.60 | $9.88 | $9.88 | 11,506,190 |
| 2022-12-14 | $9.88 | $9.96 | $9.71 | $9.74 | $9.74 | 7,998,800 |
| 2022-12-13 | $9.63 | $10.11 | $9.63 | $9.96 | $9.96 | 12,260,420 |
| 2022-12-12 | $9.76 | $9.85 | $9.63 | $9.71 | $9.71 | 8,817,540 |
| 2022-12-09 | $10.05 | $10.11 | $9.87 | $9.90 | $9.90 | 14,694,840 |
| 2022-12-08 | $9.80 | $10.50 | $9.68 | $10.28 | $10.28 | 24,650,440 |
| 2022-12-07 | $9.56 | $10.12 | $9.53 | $9.85 | $9.85 | 18,981,700 |
| 2022-12-06 | $9.45 | $9.63 | $9.35 | $9.62 | $9.62 | 9,330,300 |
| 2022-12-05 | $9.48 | $9.59 | $9.40 | $9.53 | $9.53 | 8,588,200 |
| 2022-12-01 | $9.34 | $9.61 | $9.28 | $9.51 | $9.51 | 9,416,800 |
| 2022-11-30 | $9.34 | $9.40 | $9.20 | $9.28 | $9.28 | 5,405,800 |
| 2022-11-29 | $9.28 | $9.35 | $9.20 | $9.33 | $9.33 | 5,459,800 |
| 2022-11-28 | $9.12 | $9.31 | $9.11 | $9.22 | $9.22 | 6,628,690 |
| 2022-11-25 | $9.25 | $9.59 | $9.18 | $9.39 | $9.39 | 9,890,690 |
| 2022-11-24 | $9.20 | $9.51 | $9.13 | $9.28 | $9.28 | 10,049,290 |
| 2022-11-23 | $9.17 | $9.34 | $9.04 | $9.14 | $9.14 | 9,020,400 |
| 2022-11-22 | $8.94 | $9.45 | $8.81 | $9.25 | $9.25 | 12,082,200 |
| 2022-11-21 | $8.94 | $8.94 | $8.81 | $8.89 | $8.89 | 2,760,600 |
| 2022-11-18 | $9.12 | $9.12 | $8.92 | $8.94 | $8.94 | 4,200,400 |
| 2022-11-17 | $9.17 | $9.19 | $9.04 | $9.12 | $9.12 | 3,720,100 |
| 2022-11-16 | $9.04 | $9.30 | $8.99 | $9.17 | $9.17 | 7,268,400 |
| 2022-11-15 | $8.96 | $9.01 | $8.89 | $9.00 | $9.00 | 4,149,100 |
| 2022-11-14 | $8.91 | $9.03 | $8.87 | $8.93 | $8.93 | 2,593,100 |
| 2022-11-11 | $9.14 | $9.18 | $8.92 | $8.96 | $8.96 | 5,205,800 |
| 2022-11-10 | $8.85 | $8.98 | $8.82 | $8.98 | $8.98 | 3,046,700 |
| 2022-11-09 | $8.96 | $9.04 | $8.91 | $8.92 | $8.92 | 2,916,800 |
| 2022-11-08 | $9.02 | $9.04 | $8.85 | $8.97 | $8.97 | 2,973,100 |
| 2022-11-07 | $8.98 | $9.04 | $8.83 | $8.98 | $8.98 | 4,746,500 |
| 2022-11-04 | $8.97 | $9.01 | $8.80 | $8.99 | $8.99 | 7,127,100 |
| 2022-11-03 | $8.58 | $9.20 | $8.58 | $9.03 | $9.03 | 11,212,010 |
| 2022-11-02 | $8.47 | $8.68 | $8.42 | $8.59 | $8.59 | 4,681,900 |
| 2022-11-01 | $8.42 | $8.54 | $8.26 | $8.51 | $8.51 | 4,752,600 |
| 2022-10-31 | $8.42 | $8.46 | $8.14 | $8.32 | $8.32 | 5,323,010 |
| 2022-10-28 | $8.70 | $8.76 | $8.37 | $8.40 | $8.40 | 6,918,290 |
| 2022-10-27 | $8.45 | $8.75 | $8.45 | $8.59 | $8.59 | 6,611,000 |
| 2022-10-26 | $8.12 | $8.80 | $8.10 | $8.43 | $8.43 | 6,498,700 |
| 2022-10-25 | $8.19 | $8.27 | $7.91 | $8.05 | $8.05 | 4,554,700 |
| 2022-10-24 | $8.52 | $8.66 | $8.20 | $8.22 | $8.22 | 4,940,500 |
| 2022-10-21 | $8.54 | $8.71 | $8.50 | $8.56 | $8.56 | 4,490,000 |
| 2022-10-20 | $8.69 | $8.81 | $8.56 | $8.59 | $8.59 | 6,501,900 |
| 2022-10-19 | $8.50 | $8.89 | $8.45 | $8.72 | $8.72 | 10,466,300 |
| 2022-10-18 | $8.28 | $8.97 | $8.26 | $8.58 | $8.58 | 11,231,000 |
| 2022-10-17 | $8.13 | $8.29 | $8.09 | $8.28 | $8.28 | 2,851,100 |
| 2022-10-14 | $8.04 | $8.20 | $8.04 | $8.13 | $8.13 | 3,017,900 |
| 2022-10-13 | $7.96 | $8.10 | $7.96 | $8.03 | $8.03 | 1,915,900 |
| 2022-10-12 | $7.88 | $8.04 | $7.79 | $8.03 | $8.03 | 2,219,900 |
| 2022-10-11 | $7.86 | $7.90 | $7.71 | $7.88 | $7.88 | 1,692,900 |
| 2022-10-10 | $7.95 | $8.05 | $7.80 | $7.81 | $7.81 | 2,355,800 |
| 2022-09-30 | $8.05 | $8.11 | $7.98 | $8.00 | $8.00 | 2,443,700 |
| 2022-09-29 | $8.41 | $8.47 | $8.02 | $8.07 | $8.07 | 4,879,600 |
| 2022-09-28 | $8.64 | $8.67 | $8.31 | $8.31 | $8.31 | 3,873,900 |
| 2022-09-27 | $8.28 | $8.65 | $8.25 | $8.63 | $8.63 | 5,100,200 |
| 2022-09-26 | $8.52 | $8.52 | $8.22 | $8.24 | $8.24 | 5,797,000 |
| 2022-09-23 | $9.02 | $9.08 | $8.61 | $8.61 | $8.61 | 4,983,800 |
| 2022-09-22 | $8.89 | $8.99 | $8.79 | $8.84 | $8.84 | 3,535,600 |
| 2022-09-21 | $8.68 | $8.96 | $8.55 | $8.90 | $8.90 | 4,062,600 |
| 2022-09-20 | $8.55 | $8.76 | $8.55 | $8.74 | $8.74 | 3,096,600 |
| 2022-09-19 | $8.65 | $8.71 | $8.46 | $8.53 | $8.53 | 3,466,900 |
| 2022-09-16 | $9.08 | $9.12 | $8.66 | $8.66 | $8.66 | 4,913,500 |
| 2022-09-15 | $9.28 | $9.28 | $8.86 | $9.00 | $9.00 | 5,014,100 |
| 2022-09-14 | $9.07 | $9.30 | $9.02 | $9.21 | $9.21 | 5,451,300 |
| 2022-09-13 | $9.40 | $9.54 | $9.27 | $9.28 | $9.28 | 7,789,610 |
| 2022-09-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-09-09 | $9.35 | $9.49 | $9.20 | $9.32 | $9.32 | 7,907,700 |
| 2022-09-08 | $9.27 | $9.47 | $9.26 | $9.37 | $9.37 | 11,285,500 |
| 2022-09-07 | $9.25 | $9.30 | $9.16 | $9.22 | $9.22 | 5,007,400 |
| 2022-09-06 | $9.16 | $9.29 | $9.09 | $9.19 | $9.19 | 5,602,200 |
| 2022-09-05 | $8.90 | $9.22 | $8.90 | $9.16 | $9.16 | 8,453,800 |
| 2022-09-02 | $8.82 | $8.96 | $8.75 | $8.92 | $8.92 | 3,311,500 |
| 2022-09-01 | $8.73 | $8.93 | $8.73 | $8.75 | $8.75 | 3,449,000 |
| 2022-08-31 | $8.96 | $8.98 | $8.67 | $8.73 | $8.73 | 3,508,800 |
| 2022-08-30 | $8.86 | $9.00 | $8.81 | $8.90 | $8.90 | 2,344,300 |
| 2022-08-29 | $8.72 | $8.87 | $8.62 | $8.85 | $8.85 | 1,917,190 |
| 2022-08-26 | $8.85 | $9.01 | $8.82 | $8.84 | $8.84 | 2,827,700 |
| 2022-08-25 | $8.74 | $8.89 | $8.62 | $8.85 | $8.85 | 3,814,900 |
| 2022-08-24 | $8.97 | $9.11 | $8.73 | $8.74 | $8.74 | 5,946,200 |
| 2022-08-23 | $8.94 | $9.00 | $8.88 | $9.00 | $9.00 | 2,635,500 |
| 2022-08-22 | $8.87 | $9.01 | $8.84 | $8.94 | $8.94 | 2,968,000 |
| 2022-08-19 | $8.90 | $9.06 | $8.88 | $8.89 | $8.89 | 3,425,600 |
| 2022-08-18 | $9.06 | $9.06 | $8.92 | $8.94 | $8.94 | 3,250,600 |
| 2022-08-17 | $9.07 | $9.09 | $8.96 | $9.06 | $9.06 | 3,381,910 |
| 2022-08-16 | $9.13 | $9.15 | $9.03 | $9.07 | $9.07 | 3,267,400 |
| 2022-08-15 | $9.07 | $9.22 | $9.01 | $9.10 | $9.10 | 5,352,200 |
| 2022-08-12 | $9.12 | $9.31 | $9.01 | $9.20 | $9.20 | 6,868,600 |
| 2022-08-11 | $9.15 | $9.44 | $9.13 | $9.38 | $9.08 | 7,654,400 |
| 2022-08-10 | $9.14 | $9.16 | $9.06 | $9.14 | $8.85 | 3,564,100 |
| 2022-08-09 | $9.20 | $9.25 | $9.12 | $9.15 | $8.86 | 3,174,700 |
| 2022-08-08 | $9.15 | $9.25 | $9.10 | $9.23 | $8.94 | 3,339,300 |
| 2022-08-05 | $9.11 | $9.20 | $9.03 | $9.17 | $8.88 | 3,840,590 |
| 2022-08-04 | $8.94 | $9.13 | $8.83 | $9.11 | $8.82 | 5,787,020 |
| 2022-08-03 | $8.88 | $9.10 | $8.84 | $8.84 | $8.56 | 6,924,140 |
| 2022-08-02 | $9.42 | $9.42 | $8.82 | $8.92 | $8.64 | 12,378,000 |
| 2022-08-01 | $9.56 | $9.64 | $9.45 | $9.48 | $9.18 | 5,406,600 |
| 2022-07-29 | $9.81 | $9.81 | $9.51 | $9.54 | $9.24 | 9,770,100 |
| 2022-07-28 | $9.66 | $9.99 | $9.60 | $9.81 | $9.50 | 14,731,600 |
| 2022-07-27 | $9.53 | $9.63 | $9.47 | $9.60 | $9.30 | 5,272,500 |
| 2022-07-26 | $9.54 | $9.57 | $9.40 | $9.55 | $9.25 | 5,123,110 |
| 2022-07-25 | $9.53 | $9.72 | $9.52 | $9.54 | $9.24 | 7,759,600 |
| 2022-07-22 | $9.48 | $9.60 | $9.43 | $9.54 | $9.24 | 6,089,200 |
| 2022-07-21 | $9.53 | $9.59 | $9.44 | $9.46 | $9.16 | 4,943,000 |
| 2022-07-20 | $9.55 | $9.57 | $9.44 | $9.54 | $9.24 | 5,980,400 |
| 2022-07-19 | $9.43 | $9.58 | $9.35 | $9.51 | $9.21 | 8,839,220 |
| 2022-07-18 | $9.06 | $9.42 | $9.05 | $9.40 | $9.10 | 8,404,300 |
| 2022-07-15 | $9.34 | $9.34 | $9.06 | $9.06 | $8.77 | 6,989,300 |
| 2022-07-14 | $9.50 | $9.50 | $9.28 | $9.33 | $9.04 | 6,253,700 |
| 2022-07-13 | $9.27 | $9.46 | $9.20 | $9.45 | $9.15 | 7,654,100 |
| 2022-07-12 | $9.30 | $9.38 | $9.14 | $9.23 | $8.94 | 5,127,200 |
| 2022-07-11 | $9.32 | $9.38 | $9.20 | $9.34 | $9.05 | 5,537,100 |
| 2022-07-08 | $9.25 | $9.59 | $9.24 | $9.32 | $9.03 | 9,976,500 |
| 2022-07-07 | $9.11 | $9.28 | $9.05 | $9.22 | $8.93 | 5,118,200 |
| 2022-07-06 | $9.42 | $9.42 | $9.06 | $9.09 | $8.80 | 9,963,900 |
| 2022-07-05 | $9.52 | $9.63 | $9.29 | $9.38 | $9.08 | 11,627,200 |
| 2022-07-04 | $9.47 | $9.54 | $9.38 | $9.51 | $9.21 | 8,502,330 |
| 2022-07-01 | $9.36 | $9.48 | $9.25 | $9.48 | $9.18 | 9,621,330 |
| 2022-06-30 | $9.27 | $9.44 | $9.27 | $9.34 | $9.05 | 7,106,000 |
| 2022-06-29 | $9.54 | $9.54 | $9.27 | $9.29 | $9.00 | 10,101,600 |
| 2022-06-28 | $9.31 | $9.51 | $9.25 | $9.50 | $9.20 | 9,245,120 |
| 2022-06-27 | $9.39 | $9.44 | $9.31 | $9.33 | $9.04 | 6,597,700 |
| 2022-06-24 | $9.37 | $9.43 | $9.28 | $9.36 | $9.06 | 6,228,700 |
| 2022-06-23 | $9.35 | $9.42 | $9.19 | $9.36 | $9.06 | 8,214,120 |
| 2022-06-22 | $9.61 | $9.62 | $9.34 | $9.36 | $9.06 | 10,379,700 |
| 2022-06-21 | $9.54 | $9.69 | $9.48 | $9.61 | $9.31 | 11,455,400 |
| 2022-06-20 | $9.48 | $9.56 | $9.34 | $9.54 | $9.24 | 7,048,320 |
| 2022-06-17 | $9.46 | $9.49 | $9.32 | $9.44 | $9.14 | 7,524,020 |
| 2022-06-16 | $9.35 | $9.52 | $9.34 | $9.52 | $9.22 | 7,799,500 |
| 2022-06-15 | $9.52 | $9.59 | $9.36 | $9.36 | $9.06 | 9,871,200 |
| 2022-06-14 | $9.58 | $9.60 | $9.24 | $9.51 | $9.21 | 8,579,800 |
| 2022-06-13 | $9.61 | $9.68 | $9.48 | $9.63 | $9.33 | 9,105,500 |
| 2022-06-10 | $9.50 | $9.68 | $9.40 | $9.68 | $9.37 | 8,300,700 |
| 2022-06-09 | $9.91 | $9.95 | $9.55 | $9.57 | $9.27 | 13,450,000 |
| 2022-06-08 | $10.02 | $10.28 | $9.71 | $10.00 | $9.68 | 15,937,810 |
| 2022-06-07 | $10.19 | $10.28 | $9.85 | $9.98 | $9.66 | 16,345,200 |
| 2022-06-06 | $10.20 | $10.30 | $10.08 | $10.24 | $9.92 | 13,818,100 |
| 2022-06-02 | $10.68 | $10.74 | $10.26 | $10.28 | $9.96 | 17,284,110 |
| 2022-06-01 | $11.02 | $11.21 | $10.55 | $10.72 | $10.38 | 18,992,100 |
| 2022-05-31 | $11.26 | $11.28 | $10.85 | $11.00 | $10.65 | 17,167,800 |
| 2022-05-30 | $11.27 | $11.40 | $10.91 | $11.26 | $10.90 | 19,666,500 |
| 2022-05-27 | $10.93 | $11.58 | $10.88 | $11.20 | $10.85 | 25,107,920 |
| 2022-05-26 | $10.85 | $10.96 | $10.54 | $10.83 | $10.49 | 13,050,900 |
| 2022-05-25 | $10.21 | $10.78 | $10.21 | $10.78 | $10.44 | 20,524,700 |
| 2022-05-24 | $11.35 | $11.36 | $10.24 | $10.27 | $9.95 | 28,513,100 |
| 2022-05-23 | $11.05 | $11.50 | $11.03 | $11.28 | $10.92 | 25,327,500 |
| 2022-05-20 | $10.96 | $11.40 | $10.85 | $11.14 | $10.79 | 31,826,620 |
| 2022-05-19 | $10.75 | $11.13 | $10.65 | $10.98 | $10.63 | 21,434,000 |
| 2022-05-18 | $10.65 | $11.23 | $10.63 | $10.89 | $10.55 | 25,632,310 |
| 2022-05-17 | $10.91 | $10.92 | $10.38 | $10.82 | $10.48 | 23,307,780 |
| 2022-05-16 | $11.10 | $11.33 | $10.54 | $10.83 | $10.49 | 32,955,220 |
| 2022-05-13 | $11.41 | $11.86 | $11.17 | $11.18 | $10.83 | 39,952,480 |
| 2022-05-12 | $10.90 | $11.64 | $10.76 | $11.39 | $11.03 | 39,393,500 |
| 2022-05-11 | $11.70 | $11.70 | $10.80 | $11.08 | $10.73 | 48,686,320 |
| 2022-05-10 | $10.64 | $11.41 | $10.51 | $11.33 | $10.97 | 37,453,900 |
| 2022-05-09 | $10.71 | $11.33 | $10.51 | $10.91 | $10.57 | 41,452,500 |
| 2022-05-06 | $10.30 | $11.00 | $10.11 | $10.70 | $10.36 | 42,460,200 |
| 2022-05-05 | $10.44 | $11.18 | $10.44 | $10.65 | $10.31 | 42,756,400 |
| 2022-05-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.22 | 0 |
| 2022-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.22 | 0 |
| 2022-04-29 | $10.14 | $10.84 | $10.14 | $10.55 | $10.22 | 40,228,600 |
| 2022-04-28 | $10.51 | $10.98 | $9.80 | $10.35 | $10.02 | 52,435,410 |
| 2022-04-27 | $9.36 | $10.55 | $9.07 | $10.19 | $9.87 | 46,699,780 |
| 2022-04-26 | $9.57 | $10.70 | $9.55 | $9.73 | $9.42 | 54,224,330 |
| 2022-04-25 | $10.61 | $10.67 | $10.61 | $10.61 | $10.27 | 9,203,900 |
| 2022-04-22 | $11.79 | $12.11 | $11.79 | $11.79 | $11.42 | 16,435,530 |
| 2022-04-21 | $13.27 | $13.88 | $13.10 | $13.10 | $12.69 | 45,257,810 |
| 2022-04-20 | $13.21 | $15.98 | $13.08 | $14.55 | $14.09 | 87,481,980 |
| 2022-04-19 | $14.68 | $15.14 | $14.53 | $14.53 | $14.07 | 34,205,180 |
| 2022-04-18 | $13.60 | $16.14 | $13.20 | $16.14 | $15.63 | 97,954,430 |
| 2022-04-15 | $12.72 | $14.67 | $12.39 | $14.67 | $14.21 | 85,307,630 |
| 2022-04-14 | $12.60 | $13.34 | $12.05 | $13.34 | $12.92 | 76,607,950 |
| 2022-04-13 | $12.13 | $12.13 | $12.13 | $12.13 | $11.75 | 10,892,720 |
| 2022-04-12 | $10.50 | $11.03 | $9.99 | $11.03 | $10.68 | 57,083,880 |
| 2022-04-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.71 | 6,731,040 |
| 2022-04-08 | $9.28 | $9.41 | $9.00 | $9.12 | $8.83 | 4,801,700 |
| 2022-04-07 | $9.54 | $9.63 | $9.26 | $9.27 | $8.98 | 6,406,800 |
| 2022-04-06 | $9.11 | $9.77 | $9.06 | $9.65 | $9.35 | 13,348,420 |
| 2022-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $8.77 | 0 |
| 2022-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.77 | 0 |
| 2022-04-01 | $9.07 | $9.13 | $8.97 | $9.06 | $8.77 | 3,049,920 |
| 2022-03-31 | $9.04 | $9.17 | $9.00 | $9.16 | $8.87 | 3,481,480 |
| 2022-03-30 | $9.12 | $9.19 | $8.97 | $9.06 | $8.77 | 2,640,070 |
| 2022-03-29 | $8.86 | $9.23 | $8.82 | $9.09 | $8.80 | 5,706,400 |
| 2022-03-28 | $8.89 | $9.05 | $8.80 | $8.91 | $8.63 | 3,082,900 |
| 2022-03-25 | $8.93 | $9.15 | $8.80 | $9.01 | $8.73 | 6,035,800 |
| 2022-03-24 | $9.00 | $9.30 | $8.86 | $8.90 | $8.62 | 8,975,300 |
| 2022-03-23 | $8.75 | $9.60 | $8.75 | $9.04 | $8.75 | 14,224,570 |
| 2022-03-22 | $8.46 | $8.76 | $8.41 | $8.75 | $8.47 | 4,490,300 |
| 2022-03-21 | $8.22 | $8.48 | $8.15 | $8.46 | $8.19 | 3,634,500 |
| 2022-03-18 | $8.13 | $8.29 | $8.09 | $8.25 | $7.99 | 2,984,200 |
| 2022-03-17 | $8.14 | $8.23 | $8.08 | $8.13 | $7.87 | 3,549,100 |
| 2022-03-16 | $8.16 | $8.20 | $7.77 | $8.05 | $7.80 | 4,267,700 |
| 2022-03-15 | $8.66 | $8.70 | $7.96 | $7.99 | $7.74 | 7,678,820 |
| 2022-03-14 | $8.98 | $9.01 | $8.70 | $8.72 | $8.44 | 4,021,000 |
| 2022-03-11 | $8.89 | $9.11 | $8.68 | $9.05 | $8.76 | 4,290,600 |
| 2022-03-10 | $8.90 | $9.05 | $8.84 | $9.00 | $8.72 | 4,008,820 |
| 2022-03-09 | $8.96 | $9.08 | $8.55 | $8.79 | $8.51 | 5,643,200 |
| 2022-03-08 | $9.06 | $9.17 | $8.85 | $8.95 | $8.67 | 4,816,000 |
| 2022-03-07 | $9.09 | $9.22 | $9.00 | $9.03 | $8.74 | 4,393,300 |
| 2022-03-04 | $9.31 | $9.36 | $9.15 | $9.19 | $8.90 | 6,157,800 |
| 2022-03-03 | $9.00 | $9.50 | $9.00 | $9.28 | $8.99 | 13,506,900 |
| 2022-03-02 | $8.78 | $8.99 | $8.78 | $8.99 | $8.71 | 3,149,300 |
| 2022-03-01 | $8.68 | $8.84 | $8.67 | $8.80 | $8.52 | 2,046,000 |
| 2022-02-28 | $8.81 | $8.84 | $8.58 | $8.73 | $8.45 | 2,093,200 |
| 2022-02-25 | $8.67 | $8.77 | $8.66 | $8.73 | $8.45 | 3,177,300 |
| 2022-02-24 | $8.88 | $8.96 | $8.52 | $8.63 | $8.36 | 6,171,500 |
| 2022-02-23 | $8.95 | $8.98 | $8.85 | $8.91 | $8.63 | 3,581,970 |
| 2022-02-22 | $9.08 | $9.11 | $8.88 | $8.91 | $8.63 | 4,506,200 |
| 2022-02-21 | $9.11 | $9.15 | $9.00 | $9.13 | $8.84 | 4,753,900 |
| 2022-02-18 | $9.08 | $9.15 | $9.02 | $9.12 | $8.83 | 3,265,900 |
| 2022-02-17 | $9.34 | $9.38 | $9.12 | $9.14 | $8.85 | 7,246,600 |
| 2022-02-16 | $8.93 | $9.65 | $8.91 | $9.40 | $9.10 | 13,552,720 |
| 2022-02-15 | $9.06 | $9.06 | $8.83 | $8.90 | $8.62 | 2,610,900 |
| 2022-02-14 | $8.88 | $9.11 | $8.66 | $9.02 | $8.74 | 3,567,000 |
| 2022-02-11 | $9.08 | $9.20 | $8.93 | $8.95 | $8.67 | 2,360,200 |
| 2022-02-10 | $9.03 | $9.20 | $9.01 | $9.12 | $8.83 | 3,327,700 |
| 2022-02-09 | $9.02 | $9.12 | $9.00 | $9.09 | $8.80 | 3,070,200 |
| 2022-02-08 | $8.88 | $9.09 | $8.84 | $9.05 | $8.76 | 2,837,600 |
| 2022-02-07 | $9.02 | $9.02 | $8.75 | $8.94 | $8.66 | 2,480,700 |
| 2022-02-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.55 | 0 |
| 2022-02-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.55 | 0 |
| 2022-02-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.55 | 0 |
| 2022-02-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.55 | 0 |
| 2022-01-28 | $8.56 | $8.91 | $8.56 | $8.83 | $8.55 | 2,356,600 |
| 2022-01-27 | $8.80 | $8.84 | $8.52 | $8.52 | $8.25 | 2,505,600 |
| 2022-01-26 | $8.56 | $8.87 | $8.55 | $8.81 | $8.53 | 3,223,200 |
| 2022-01-25 | $9.00 | $9.00 | $8.52 | $8.52 | $8.25 | 4,377,870 |
| 2022-01-24 | $9.12 | $9.12 | $8.70 | $8.89 | $8.61 | 2,959,200 |
| 2022-01-21 | $8.99 | $9.15 | $8.95 | $9.09 | $8.80 | 2,588,600 |
| 2022-01-20 | $9.22 | $9.24 | $8.96 | $8.98 | $8.70 | 2,935,570 |
| 2022-01-19 | $9.13 | $9.34 | $9.12 | $9.22 | $8.93 | 2,652,200 |
| 2022-01-18 | $9.30 | $9.30 | $9.08 | $9.15 | $8.86 | 2,771,400 |
| 2022-01-17 | $9.15 | $9.28 | $9.03 | $9.24 | $8.95 | 2,787,350 |
| 2022-01-14 | $9.28 | $9.30 | $9.05 | $9.07 | $8.78 | 3,275,270 |
| 2022-01-13 | $9.18 | $9.30 | $9.15 | $9.28 | $8.99 | 4,118,140 |
| 2022-01-12 | $9.10 | $9.22 | $9.04 | $9.16 | $8.87 | 2,625,720 |
| 2022-01-11 | $8.94 | $9.13 | $8.93 | $9.10 | $8.81 | 3,163,420 |
| 2022-01-10 | $8.87 | $8.98 | $8.78 | $8.94 | $8.66 | 1,761,600 |
| 2022-01-07 | $9.03 | $9.13 | $8.86 | $8.88 | $8.60 | 2,110,200 |
| 2022-01-06 | $9.10 | $9.12 | $9.01 | $9.02 | $8.74 | 2,016,800 |
| 2022-01-05 | $9.02 | $9.15 | $8.93 | $9.02 | $8.74 | 2,916,200 |
| 2022-01-04 | $8.87 | $9.05 | $8.84 | $9.04 | $8.75 | 2,836,100 |
| 2022-01-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.59 | 0 |
| 2021-12-31 | $8.87 | $8.90 | $8.81 | $8.87 | $8.59 | 1,534,300 |
| 2021-12-30 | $8.83 | $8.89 | $8.78 | $8.87 | $8.59 | 2,111,600 |
| 2021-12-29 | $8.67 | $8.93 | $8.65 | $8.83 | $8.55 | 3,097,620 |
| 2021-12-28 | $8.71 | $8.78 | $8.63 | $8.67 | $8.40 | 1,839,620 |
| 2021-12-27 | $8.66 | $8.81 | $8.62 | $8.71 | $8.43 | 2,206,900 |
| 2021-12-24 | $8.80 | $8.81 | $8.66 | $8.68 | $8.41 | 2,595,580 |
| 2021-12-23 | $8.95 | $8.96 | $8.73 | $8.75 | $8.47 | 3,355,100 |
| 2021-12-22 | $8.98 | $9.22 | $8.85 | $8.96 | $8.68 | 4,792,780 |
| 2021-12-21 | $9.20 | $9.45 | $8.80 | $8.93 | $8.65 | 6,712,520 |
| 2021-12-20 | $8.67 | $9.04 | $8.66 | $8.93 | $8.65 | 5,551,900 |
| 2021-12-17 | $8.83 | $8.84 | $8.68 | $8.70 | $8.43 | 2,565,610 |
| 2021-12-16 | $8.81 | $8.87 | $8.71 | $8.83 | $8.55 | 3,715,910 |
| 2021-12-15 | $8.75 | $8.86 | $8.66 | $8.82 | $8.54 | 3,613,900 |
| 2021-12-14 | $8.57 | $8.85 | $8.45 | $8.80 | $8.52 | 5,715,700 |
| 2021-12-13 | $8.55 | $8.71 | $8.54 | $8.57 | $8.30 | 3,084,800 |
| 2021-12-10 | $8.52 | $8.56 | $8.43 | $8.48 | $8.21 | 1,788,600 |
| 2021-12-09 | $8.32 | $8.53 | $8.28 | $8.50 | $8.23 | 3,316,500 |
| 2021-12-08 | $8.34 | $8.40 | $8.29 | $8.32 | $8.06 | 1,482,300 |
| 2021-12-07 | $8.49 | $8.51 | $8.28 | $8.33 | $8.07 | 2,058,500 |
| 2021-12-06 | $8.65 | $8.65 | $8.41 | $8.44 | $8.17 | 2,578,900 |
| 2021-12-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.30 | 5,892,310 |
| 2021-12-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.09 | 2,024,800 |
| 2021-12-01 | $8.36 | $8.44 | $8.36 | $8.44 | $8.17 | 2,214,400 |
| 2021-11-30 | $8.24 | $8.41 | $8.24 | $8.40 | $8.13 | 2,052,600 |
| 2021-11-29 | $8.26 | $8.31 | $8.20 | $8.25 | $7.99 | 2,095,500 |
| 2021-11-26 | $8.41 | $8.41 | $8.25 | $8.35 | $8.09 | 1,732,600 |
| 2021-11-25 | $8.45 | $8.46 | $8.35 | $8.41 | $8.14 | 1,739,600 |
| 2021-11-24 | $8.37 | $8.45 | $8.35 | $8.43 | $8.16 | 1,493,300 |
| 2021-11-23 | $8.31 | $8.44 | $8.27 | $8.40 | $8.13 | 2,280,300 |
| 2021-11-22 | $8.40 | $8.41 | $8.26 | $8.33 | $8.07 | 1,829,400 |
| 2021-11-19 | $8.29 | $8.43 | $8.27 | $8.39 | $8.13 | 2,812,900 |
| 2021-11-18 | $8.32 | $8.44 | $8.29 | $8.29 | $8.03 | 2,277,300 |
| 2021-11-17 | $8.24 | $8.36 | $8.20 | $8.35 | $8.09 | 2,541,500 |
| 2021-11-16 | $8.30 | $8.36 | $8.23 | $8.24 | $7.98 | 1,837,300 |
| 2021-11-15 | $8.25 | $8.35 | $8.21 | $8.34 | $8.08 | 2,932,200 |
| 2021-11-12 | $8.13 | $8.23 | $8.11 | $8.22 | $7.96 | 1,699,700 |
| 2021-11-11 | $8.07 | $8.22 | $8.07 | $8.14 | $7.88 | 2,359,900 |
| 2021-11-10 | $8.01 | $8.07 | $7.99 | $8.07 | $7.82 | 1,020,500 |
| 2021-11-09 | $7.99 | $8.05 | $7.97 | $8.04 | $7.79 | 838,600 |
| 2021-11-08 | $8.02 | $8.08 | $8.00 | $8.02 | $7.77 | 1,083,710 |
| 2021-11-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.72 | 1,002,300 |
| 2021-11-04 | $7.88 | $7.98 | $7.85 | $7.97 | $7.72 | 939,110 |
| 2021-11-03 | $7.87 | $7.92 | $7.83 | $7.91 | $7.66 | 773,900 |
| 2021-11-02 | $7.93 | $7.97 | $7.81 | $7.88 | $7.63 | 1,101,900 |
| 2021-11-01 | $7.94 | $7.99 | $7.85 | $7.97 | $7.72 | 1,259,610 |
| 2021-10-29 | $7.73 | $8.01 | $7.73 | $7.94 | $7.69 | 2,153,210 |
| 2021-10-28 | $7.67 | $7.80 | $7.56 | $7.62 | $7.38 | 981,900 |
| 2021-10-27 | $7.85 | $7.90 | $7.68 | $7.72 | $7.48 | 1,180,200 |
| 2021-10-26 | $7.85 | $7.93 | $7.85 | $7.85 | $7.60 | 852,300 |
| 2021-10-25 | $7.86 | $7.90 | $7.77 | $7.85 | $7.60 | 1,032,300 |
| 2021-10-22 | $8.08 | $8.08 | $7.85 | $7.87 | $7.62 | 1,897,900 |
| 2021-10-21 | $8.08 | $8.13 | $8.05 | $8.08 | $7.82 | 913,900 |
| 2021-10-20 | $8.19 | $8.19 | $8.05 | $8.09 | $7.83 | 1,016,900 |
| 2021-10-19 | $8.12 | $8.17 | $8.06 | $8.14 | $7.88 | 1,762,900 |
| 2021-10-18 | $8.01 | $8.12 | $7.85 | $8.10 | $7.84 | 1,599,900 |
| 2021-10-15 | $8.28 | $8.30 | $8.00 | $8.05 | $7.80 | 2,438,400 |
| 2021-10-14 | $7.94 | $8.12 | $7.87 | $8.04 | $7.79 | 1,847,200 |
| 2021-10-13 | $8.06 | $8.06 | $7.85 | $7.95 | $7.70 | 1,099,600 |
| 2021-10-12 | $8.11 | $8.11 | $7.92 | $7.98 | $7.73 | 1,480,400 |
| 2021-10-11 | $8.19 | $8.19 | $8.04 | $8.11 | $7.85 | 1,855,700 |
| 2021-10-08 | $7.89 | $8.22 | $7.81 | $8.14 | $7.88 | 6,947,900 |
| 2021-10-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.53 | 0 |
| 2021-10-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.53 | 0 |
| 2021-09-30 | $7.71 | $7.83 | $7.68 | $7.78 | $7.53 | 1,051,300 |
| 2021-09-29 | $7.86 | $7.89 | $7.73 | $7.74 | $7.50 | 1,626,200 |
| 2021-09-28 | $7.87 | $7.88 | $7.78 | $7.86 | $7.61 | 1,182,900 |
| 2021-09-27 | $8.18 | $8.24 | $7.85 | $7.86 | $7.61 | 3,132,500 |
| 2021-09-24 | $8.27 | $8.32 | $8.17 | $8.19 | $7.93 | 1,553,700 |
| 2021-09-23 | $8.24 | $8.34 | $8.24 | $8.27 | $8.01 | 2,175,600 |
| 2021-09-22 | $8.11 | $8.26 | $8.04 | $8.22 | $7.96 | 1,751,700 |
| 2021-09-21 | $8.16 | $8.16 | $8.16 | $8.16 | $7.90 | 0 |
| 2021-09-20 | $8.16 | $8.16 | $8.16 | $8.16 | $7.90 | 0 |
| 2021-09-17 | $8.13 | $8.21 | $8.04 | $8.16 | $7.90 | 1,620,800 |
| 2021-09-16 | $8.25 | $8.36 | $8.16 | $8.16 | $7.90 | 2,059,950 |
| 2021-09-15 | $8.16 | $8.24 | $8.15 | $8.22 | $7.96 | 1,042,400 |
| 2021-09-14 | $8.33 | $8.37 | $8.16 | $8.16 | $7.90 | 2,074,300 |
| 2021-09-13 | $8.28 | $8.34 | $8.22 | $8.33 | $8.07 | 1,943,000 |
| 2021-09-10 | $8.30 | $8.34 | $8.20 | $8.26 | $8.00 | 1,996,210 |
| 2021-09-09 | $8.30 | $8.32 | $8.25 | $8.30 | $8.04 | 2,136,990 |
| 2021-09-08 | $8.24 | $8.30 | $8.21 | $8.30 | $8.04 | 1,984,600 |
| 2021-09-07 | $8.14 | $8.27 | $8.11 | $8.26 | $8.00 | 2,591,240 |
| 2021-09-06 | $8.12 | $8.15 | $8.07 | $8.14 | $7.88 | 1,740,800 |
| 2021-09-03 | $8.13 | $8.16 | $8.07 | $8.10 | $7.84 | 2,066,040 |
| 2021-09-02 | $8.04 | $8.13 | $8.02 | $8.12 | $7.86 | 2,306,800 |
| 2021-09-01 | $7.99 | $8.08 | $7.94 | $8.06 | $7.81 | 2,292,950 |
| 2021-08-31 | $7.91 | $7.99 | $7.88 | $7.99 | $7.74 | 1,438,200 |
| 2021-08-30 | $8.03 | $8.04 | $7.88 | $7.92 | $7.67 | 1,695,120 |
| 2021-08-27 | $7.90 | $8.02 | $7.90 | $8.00 | $7.75 | 1,354,500 |
| 2021-08-26 | $7.99 | $8.03 | $7.94 | $7.96 | $7.71 | 1,217,960 |
| 2021-08-25 | $7.88 | $8.02 | $7.88 | $8.00 | $7.75 | 1,829,880 |
| 2021-08-24 | $7.84 | $7.93 | $7.84 | $7.91 | $7.66 | 1,359,330 |
| 2021-08-23 | $7.78 | $7.95 | $7.78 | $7.89 | $7.64 | 1,230,300 |
| 2021-08-20 | $7.76 | $7.85 | $7.67 | $7.84 | $7.59 | 1,207,400 |
| 2021-08-19 | $7.83 | $7.85 | $7.78 | $7.81 | $7.56 | 634,600 |
| 2021-08-18 | $7.78 | $7.84 | $7.75 | $7.83 | $7.58 | 1,100,750 |
| 2021-08-17 | $7.88 | $7.96 | $7.76 | $7.78 | $7.53 | 1,079,000 |
| 2021-08-16 | $7.88 | $7.99 | $7.83 | $7.87 | $7.62 | 1,023,950 |
| 2021-08-13 | $7.84 | $7.92 | $7.78 | $7.89 | $7.64 | 1,493,400 |
| 2021-08-12 | $7.80 | $7.84 | $7.77 | $7.80 | $7.55 | 963,400 |
| 2021-08-11 | $7.77 | $7.81 | $7.73 | $7.77 | $7.52 | 1,145,800 |
| 2021-08-10 | $7.70 | $7.82 | $7.68 | $7.79 | $7.54 | 1,535,300 |
| 2021-08-09 | $7.57 | $7.72 | $7.53 | $7.70 | $7.46 | 1,071,010 |
| 2021-08-06 | $7.65 | $7.65 | $7.52 | $7.57 | $7.33 | 1,027,200 |
| 2021-08-05 | $7.72 | $7.73 | $7.63 | $7.64 | $7.40 | 847,200 |
| 2021-08-04 | $7.73 | $7.74 | $7.68 | $7.72 | $7.48 | 761,500 |
| 2021-08-03 | $7.92 | $7.94 | $7.85 | $7.88 | $7.46 | 1,883,200 |
| 2021-08-02 | $7.77 | $7.98 | $7.70 | $7.94 | $7.51 | 1,279,950 |
| 2021-07-30 | $7.75 | $7.90 | $7.74 | $7.83 | $7.41 | 842,800 |
| 2021-07-29 | $7.68 | $7.93 | $7.68 | $7.82 | $7.40 | 1,178,610 |
| 2021-07-28 | $7.75 | $7.80 | $7.63 | $7.68 | $7.27 | 1,503,200 |
| 2021-07-27 | $7.92 | $7.93 | $7.74 | $7.75 | $7.33 | 1,964,400 |
| 2021-07-26 | $8.07 | $8.07 | $7.86 | $7.90 | $7.48 | 2,109,200 |
| 2021-07-23 | $8.13 | $8.14 | $8.05 | $8.07 | $7.64 | 1,521,400 |
| 2021-07-22 | $8.11 | $8.14 | $8.08 | $8.14 | $7.70 | 1,296,220 |
| 2021-07-21 | $8.13 | $8.16 | $8.09 | $8.12 | $7.68 | 1,829,900 |
| 2021-07-20 | $8.08 | $8.15 | $8.08 | $8.13 | $7.69 | 1,331,900 |
| 2021-07-19 | $8.25 | $8.26 | $8.09 | $8.14 | $7.70 | 3,697,730 |
| 2021-07-16 | $8.60 | $8.90 | $8.35 | $8.35 | $7.90 | 8,528,820 |
| 2021-07-15 | $8.38 | $8.42 | $8.28 | $8.37 | $7.92 | 1,505,750 |
| 2021-07-14 | $8.36 | $8.40 | $8.30 | $8.36 | $7.91 | 1,716,500 |
| 2021-07-13 | $8.18 | $8.39 | $8.15 | $8.37 | $7.92 | 2,864,200 |
| 2021-07-12 | $8.20 | $8.26 | $8.16 | $8.18 | $7.74 | 1,418,840 |
| 2021-07-09 | $8.17 | $8.21 | $8.14 | $8.21 | $7.77 | 1,175,210 |
| 2021-07-08 | $8.23 | $8.23 | $8.06 | $8.17 | $7.73 | 2,406,460 |
| 2021-07-07 | $8.13 | $8.21 | $8.13 | $8.18 | $7.74 | 841,900 |
| 2021-07-06 | $8.11 | $8.20 | $8.11 | $8.16 | $7.72 | 684,500 |
| 2021-07-05 | $8.07 | $8.16 | $8.05 | $8.16 | $7.72 | 925,100 |
| 2021-07-02 | $8.23 | $8.23 | $8.03 | $8.06 | $7.63 | 2,242,700 |
| 2021-07-01 | $8.21 | $8.31 | $8.20 | $8.21 | $7.77 | 1,248,050 |
| 2021-06-30 | $8.28 | $8.33 | $8.21 | $8.22 | $7.78 | 1,422,000 |
| 2021-06-29 | $8.36 | $8.37 | $8.28 | $8.28 | $7.84 | 1,462,550 |
| 2021-06-28 | $8.42 | $8.44 | $8.35 | $8.37 | $7.92 | 892,900 |
| 2021-06-25 | $8.32 | $8.43 | $8.31 | $8.41 | $7.96 | 1,219,800 |
| 2021-06-24 | $8.39 | $8.42 | $8.31 | $8.34 | $7.89 | 1,588,100 |
| 2021-06-23 | $8.46 | $8.48 | $8.37 | $8.39 | $7.94 | 1,638,600 |
| 2021-06-22 | $8.37 | $8.49 | $8.33 | $8.46 | $8.01 | 2,056,500 |
| 2021-06-21 | $8.34 | $8.38 | $8.31 | $8.37 | $7.92 | 1,424,900 |
| 2021-06-18 | $8.33 | $8.37 | $8.27 | $8.36 | $7.91 | 1,223,600 |
| 2021-06-17 | $8.26 | $8.33 | $8.24 | $8.33 | $7.88 | 1,063,800 |
| 2021-06-16 | $8.33 | $8.41 | $8.24 | $8.26 | $7.82 | 1,907,500 |
| 2021-06-15 | $8.46 | $8.47 | $8.35 | $8.36 | $7.91 | 1,928,200 |
| 2021-06-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.03 | 0 |
| 2021-06-11 | $8.56 | $8.60 | $8.48 | $8.49 | $8.03 | 2,324,150 |
| 2021-06-10 | $8.65 | $8.67 | $8.55 | $8.56 | $8.10 | 3,151,200 |
| 2021-06-09 | $8.65 | $8.69 | $8.50 | $8.68 | $8.21 | 6,082,250 |
| 2021-06-08 | $8.64 | $9.05 | $8.56 | $8.71 | $8.24 | 8,316,460 |
| 2021-06-07 | $8.50 | $8.58 | $8.46 | $8.56 | $8.10 | 3,421,060 |
| 2021-06-04 | $8.70 | $8.80 | $8.49 | $8.61 | $8.15 | 12,470,390 |
| 2021-06-03 | $8.31 | $9.14 | $8.31 | $9.02 | $8.54 | 20,771,440 |
| 2021-06-02 | $8.41 | $8.41 | $8.30 | $8.31 | $7.86 | 1,218,300 |
| 2021-06-01 | $8.28 | $8.40 | $8.24 | $8.39 | $7.94 | 2,048,460 |
| 2021-05-31 | $8.30 | $8.33 | $8.24 | $8.26 | $7.82 | 1,369,400 |
| 2021-05-28 | $8.40 | $8.44 | $8.31 | $8.33 | $7.88 | 1,106,800 |
| 2021-05-27 | $8.32 | $8.39 | $8.26 | $8.38 | $7.93 | 1,500,890 |
| 2021-05-26 | $8.37 | $8.38 | $8.27 | $8.35 | $7.90 | 1,411,800 |
| 2021-05-25 | $8.31 | $8.35 | $8.26 | $8.31 | $7.86 | 1,165,960 |
| 2021-05-24 | $8.18 | $8.36 | $8.17 | $8.30 | $7.85 | 1,281,400 |
| 2021-05-21 | $8.22 | $8.26 | $8.17 | $8.18 | $7.74 | 1,049,900 |
| 2021-05-20 | $8.30 | $8.30 | $8.23 | $8.23 | $7.79 | 1,428,060 |
| 2021-05-19 | $8.32 | $8.34 | $8.25 | $8.32 | $7.87 | 917,300 |
| 2021-05-18 | $8.33 | $8.37 | $8.22 | $8.33 | $7.88 | 1,515,600 |
| 2021-05-17 | $8.49 | $8.49 | $8.24 | $8.33 | $7.88 | 4,114,280 |
| 2021-05-14 | $8.50 | $8.53 | $8.44 | $8.49 | $8.03 | 1,609,080 |
| 2021-05-13 | $8.48 | $8.53 | $8.35 | $8.48 | $8.03 | 2,355,900 |
| 2021-05-12 | $8.59 | $8.66 | $8.38 | $8.55 | $8.09 | 3,157,430 |
| 2021-05-11 | $8.40 | $8.92 | $8.40 | $8.69 | $8.22 | 7,180,380 |
| 2021-05-10 | $8.20 | $8.41 | $8.19 | $8.40 | $7.95 | 2,715,440 |
| 2021-05-07 | $8.26 | $8.29 | $8.18 | $8.24 | $7.80 | 987,660 |
| 2021-05-06 | $8.30 | $8.33 | $8.20 | $8.26 | $7.82 | 1,263,620 |
| 2021-05-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.85 | 0 |
| 2021-05-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.85 | 0 |
| 2021-04-30 | $8.34 | $8.36 | $8.16 | $8.30 | $7.85 | 1,698,300 |
| 2021-04-29 | $8.20 | $8.33 | $8.19 | $8.33 | $7.88 | 1,906,400 |
| 2021-04-28 | $8.18 | $8.25 | $8.11 | $8.23 | $7.79 | 1,240,100 |
| 2021-04-27 | $8.05 | $8.18 | $8.02 | $8.16 | $7.72 | 1,183,680 |
| 2021-04-26 | $8.14 | $8.16 | $8.03 | $8.05 | $7.62 | 1,710,770 |
| 2021-04-23 | $8.27 | $8.29 | $8.08 | $8.14 | $7.70 | 2,857,300 |
| 2021-04-22 | $8.32 | $8.35 | $8.18 | $8.27 | $7.83 | 1,722,800 |
| 2021-04-21 | $8.27 | $8.39 | $8.24 | $8.28 | $7.84 | 1,622,060 |
| 2021-04-20 | $8.29 | $8.56 | $8.27 | $8.33 | $7.88 | 4,924,980 |
| 2021-04-19 | $8.27 | $8.33 | $8.20 | $8.27 | $7.83 | 3,578,350 |
| 2021-04-16 | $8.13 | $8.46 | $8.07 | $8.30 | $7.85 | 4,849,450 |
| 2021-04-15 | $7.95 | $8.16 | $7.93 | $8.10 | $7.67 | 2,659,960 |
| 2021-04-14 | $7.91 | $7.99 | $7.90 | $7.97 | $7.54 | 1,118,750 |
| 2021-04-13 | $7.94 | $7.97 | $7.89 | $7.91 | $7.49 | 1,173,900 |
| 2021-04-12 | $7.95 | $8.02 | $7.94 | $7.97 | $7.54 | 1,657,800 |
| 2021-04-09 | $7.92 | $7.98 | $7.90 | $7.95 | $7.52 | 884,100 |
| 2021-04-08 | $7.98 | $7.99 | $7.90 | $7.96 | $7.53 | 1,110,800 |
| 2021-04-07 | $7.90 | $8.04 | $7.90 | $7.98 | $7.55 | 1,707,000 |
| 2021-04-06 | $7.78 | $7.90 | $7.75 | $7.90 | $7.48 | 1,295,520 |
| 2021-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.35 | 0 |
| 2021-04-02 | $7.73 | $7.78 | $7.65 | $7.77 | $7.35 | 1,021,500 |
| 2021-04-01 | $7.75 | $7.81 | $7.71 | $7.76 | $7.34 | 792,600 |
| 2021-03-31 | $7.71 | $7.82 | $7.70 | $7.79 | $7.37 | 1,071,530 |
| 2021-03-30 | $7.85 | $7.88 | $7.69 | $7.71 | $7.30 | 1,738,700 |
| 2021-03-29 | $7.89 | $7.92 | $7.83 | $7.85 | $7.43 | 1,382,050 |
| 2021-03-26 | $7.91 | $7.93 | $7.86 | $7.92 | $7.50 | 1,258,260 |
| 2021-03-25 | $7.92 | $7.97 | $7.87 | $7.90 | $7.48 | 1,272,700 |
| 2021-03-24 | $7.92 | $8.00 | $7.89 | $7.92 | $7.50 | 963,000 |
| 2021-03-23 | $8.03 | $8.06 | $7.91 | $7.95 | $7.52 | 1,683,300 |
| 2021-03-22 | $7.85 | $8.03 | $7.85 | $8.01 | $7.58 | 1,677,400 |
| 2021-03-19 | $7.88 | $7.98 | $7.76 | $7.90 | $7.48 | 1,206,100 |
| 2021-03-18 | $7.95 | $7.95 | $7.87 | $7.91 | $7.49 | 1,156,600 |
| 2021-03-17 | $7.91 | $7.98 | $7.90 | $7.95 | $7.52 | 1,182,900 |
| 2021-03-16 | $7.90 | $8.02 | $7.90 | $7.97 | $7.54 | 1,526,400 |
| 2021-03-15 | $7.87 | $7.96 | $7.82 | $7.89 | $7.47 | 1,056,800 |
| 2021-03-12 | $7.81 | $7.90 | $7.74 | $7.88 | $7.46 | 1,202,000 |
| 2021-03-11 | $7.72 | $7.79 | $7.64 | $7.78 | $7.36 | 1,100,600 |
| 2021-03-10 | $7.80 | $7.84 | $7.64 | $7.67 | $7.26 | 1,667,100 |
| 2021-03-09 | $7.89 | $7.99 | $7.62 | $7.75 | $7.33 | 2,236,450 |
| 2021-03-08 | $8.09 | $8.09 | $7.90 | $7.91 | $7.49 | 2,369,800 |
| 2021-03-05 | $8.10 | $8.15 | $8.04 | $8.10 | $7.67 | 1,881,810 |
| 2021-03-04 | $7.98 | $8.12 | $7.98 | $8.12 | $7.68 | 2,046,260 |
| 2021-03-03 | $7.94 | $8.06 | $7.90 | $8.03 | $7.60 | 1,600,800 |
| 2021-03-02 | $8.05 | $8.08 | $7.93 | $7.95 | $7.52 | 1,221,300 |
| 2021-03-01 | $7.97 | $8.10 | $7.87 | $8.03 | $7.60 | 1,472,900 |
| 2021-02-26 | $7.89 | $7.95 | $7.82 | $7.93 | $7.50 | 1,279,900 |
| 2021-02-25 | $7.91 | $8.06 | $7.86 | $7.93 | $7.50 | 1,320,800 |
| 2021-02-24 | $7.88 | $7.98 | $7.78 | $7.90 | $7.48 | 1,576,100 |
| 2021-02-23 | $7.91 | $8.02 | $7.81 | $7.87 | $7.45 | 1,356,640 |
| 2021-02-22 | $7.88 | $8.13 | $7.80 | $7.91 | $7.49 | 3,352,170 |
| 2021-02-19 | $7.66 | $7.96 | $7.61 | $7.92 | $7.50 | 2,262,250 |
| 2021-02-18 | $7.54 | $7.71 | $7.45 | $7.68 | $7.27 | 1,969,250 |
| 2021-02-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2021-02-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2021-02-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2021-02-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2021-02-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.05 | 0 |
| 2021-02-10 | $7.40 | $7.56 | $7.40 | $7.45 | $7.05 | 927,000 |
| 2021-02-09 | $7.31 | $7.43 | $7.30 | $7.42 | $7.02 | 1,025,600 |
| 2021-02-08 | $7.32 | $7.39 | $7.26 | $7.33 | $6.94 | 819,100 |
| 2021-02-05 | $7.38 | $7.44 | $7.25 | $7.32 | $6.93 | 1,259,800 |
| 2021-02-04 | $7.60 | $7.64 | $7.21 | $7.36 | $6.97 | 2,433,320 |
| 2021-02-03 | $7.55 | $7.84 | $7.50 | $7.64 | $7.23 | 2,861,000 |
| 2021-02-02 | $7.52 | $7.63 | $7.48 | $7.56 | $7.15 | 1,299,210 |
| 2021-02-01 | $7.39 | $7.56 | $7.31 | $7.52 | $7.12 | 1,279,800 |
| 2021-01-29 | $7.55 | $7.58 | $7.28 | $7.39 | $6.99 | 2,216,100 |
| 2021-01-28 | $7.54 | $7.60 | $7.50 | $7.52 | $7.12 | 939,200 |
| 2021-01-27 | $7.61 | $7.64 | $7.52 | $7.54 | $7.14 | 840,800 |
| 2021-01-26 | $7.54 | $7.62 | $7.46 | $7.59 | $7.18 | 1,377,800 |
| 2021-01-25 | $7.70 | $7.75 | $7.50 | $7.55 | $7.14 | 2,225,400 |
| 2021-01-22 | $7.88 | $7.88 | $7.69 | $7.74 | $7.32 | 1,441,100 |
| 2021-01-21 | $7.84 | $7.94 | $7.84 | $7.84 | $7.42 | 1,668,000 |
| 2021-01-20 | $7.80 | $7.87 | $7.75 | $7.85 | $7.43 | 1,811,360 |
| 2021-01-19 | $7.73 | $7.85 | $7.68 | $7.79 | $7.37 | 1,821,990 |
| 2021-01-18 | $7.72 | $7.86 | $7.70 | $7.74 | $7.32 | 1,803,510 |
| 2021-01-15 | $7.58 | $7.76 | $7.51 | $7.73 | $7.32 | 2,359,310 |
| 2021-01-14 | $7.55 | $7.65 | $7.50 | $7.59 | $7.18 | 1,753,450 |
| 2021-01-13 | $7.82 | $7.82 | $7.50 | $7.55 | $7.14 | 3,178,050 |
| 2021-01-12 | $7.81 | $7.91 | $7.70 | $7.82 | $7.40 | 1,892,000 |
| 2021-01-11 | $8.00 | $8.01 | $7.78 | $7.79 | $7.37 | 2,518,500 |
| 2021-01-08 | $8.08 | $8.15 | $7.87 | $8.05 | $7.62 | 1,880,000 |
| 2021-01-07 | $8.25 | $8.25 | $7.91 | $8.00 | $7.57 | 3,481,500 |
| 2021-01-06 | $8.35 | $8.35 | $8.23 | $8.25 | $7.81 | 2,299,380 |
| 2021-01-05 | $8.47 | $8.47 | $8.25 | $8.37 | $7.92 | 4,050,100 |
| 2021-01-04 | $8.49 | $8.60 | $8.35 | $8.54 | $8.08 | 2,396,520 |
| 2021-01-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.03 | 0 |
| 2020-12-31 | $8.50 | $8.59 | $8.45 | $8.49 | $8.03 | 1,989,730 |
| 2020-12-30 | $8.43 | $8.53 | $8.39 | $8.46 | $8.01 | 1,329,040 |
| 2020-12-29 | $8.27 | $8.54 | $8.24 | $8.47 | $8.02 | 2,300,100 |
| 2020-12-28 | $8.47 | $8.52 | $8.24 | $8.27 | $7.83 | 2,580,690 |
| 2020-12-25 | $8.47 | $8.62 | $8.42 | $8.51 | $8.05 | 1,585,200 |
| 2020-12-24 | $8.72 | $8.75 | $8.45 | $8.50 | $8.04 | 3,643,500 |
| 2020-12-23 | $8.72 | $8.84 | $8.70 | $8.76 | $8.29 | 1,674,300 |
| 2020-12-22 | $9.02 | $9.02 | $8.78 | $8.78 | $8.31 | 2,979,640 |
| 2020-12-21 | $9.00 | $9.10 | $8.88 | $9.02 | $8.54 | 1,731,500 |
| 2020-12-18 | $8.96 | $9.19 | $8.94 | $9.05 | $8.56 | 2,610,630 |
| 2020-12-17 | $8.90 | $9.00 | $8.77 | $8.97 | $8.49 | 2,084,980 |
| 2020-12-16 | $9.08 | $9.09 | $8.88 | $8.90 | $8.42 | 2,434,800 |
| 2020-12-15 | $9.02 | $9.09 | $9.01 | $9.08 | $8.59 | 1,794,680 |
| 2020-12-14 | $9.04 | $9.10 | $9.01 | $9.07 | $8.58 | 1,955,300 |
| 2020-12-11 | $9.14 | $9.19 | $9.01 | $9.03 | $8.55 | 3,306,280 |
| 2020-12-10 | $9.20 | $9.24 | $9.08 | $9.12 | $8.63 | 3,457,470 |
| 2020-12-09 | $9.40 | $9.50 | $9.18 | $9.19 | $8.70 | 4,513,200 |
| 2020-12-08 | $9.49 | $9.59 | $9.37 | $9.40 | $8.90 | 2,881,980 |
| 2020-12-07 | $9.48 | $9.67 | $9.36 | $9.51 | $9.00 | 4,650,690 |
| 2020-12-04 | $9.66 | $9.70 | $9.43 | $9.47 | $8.96 | 4,808,500 |
| 2020-12-03 | $9.70 | $9.80 | $9.64 | $9.72 | $9.20 | 2,834,860 |
| 2020-12-02 | $9.59 | $9.72 | $9.55 | $9.72 | $9.20 | 3,592,500 |
| 2020-12-01 | $9.60 | $9.73 | $9.50 | $9.65 | $9.13 | 3,956,800 |
| 2020-11-30 | $9.65 | $9.78 | $9.58 | $9.63 | $9.11 | 3,982,100 |
| 2020-11-27 | $9.70 | $9.80 | $9.57 | $9.70 | $9.18 | 4,121,670 |
| 2020-11-26 | $9.87 | $9.88 | $9.60 | $9.73 | $9.21 | 5,465,810 |
| 2020-11-25 | $10.05 | $10.10 | $9.83 | $9.89 | $9.36 | 7,563,860 |
| 2020-11-24 | $9.89 | $10.06 | $9.75 | $10.05 | $9.51 | 8,836,510 |
| 2020-11-23 | $9.97 | $9.98 | $9.78 | $9.86 | $9.33 | 9,132,560 |
| 2020-11-20 | $9.68 | $10.24 | $9.61 | $10.03 | $9.49 | 15,846,900 |
| 2020-11-19 | $9.80 | $9.94 | $9.67 | $9.68 | $9.16 | 10,178,460 |
| 2020-11-18 | $10.11 | $10.19 | $9.75 | $9.93 | $9.40 | 14,355,250 |
| 2020-11-17 | $10.10 | $10.40 | $9.86 | $9.96 | $9.43 | 28,491,910 |
| 2020-11-16 | $9.10 | $9.96 | $9.10 | $9.96 | $9.43 | 9,170,860 |
| 2020-11-13 | $9.28 | $9.30 | $8.96 | $9.05 | $8.56 | 7,061,200 |
| 2020-11-12 | $9.40 | $9.75 | $9.30 | $9.40 | $8.90 | 8,749,170 |
| 2020-11-11 | $9.24 | $9.62 | $9.24 | $9.53 | $9.02 | 6,707,250 |
| 2020-11-10 | $9.49 | $9.53 | $9.26 | $9.29 | $8.79 | 4,314,500 |
| 2020-11-09 | $9.42 | $9.54 | $9.35 | $9.49 | $8.98 | 5,195,680 |
| 2020-11-06 | $9.36 | $9.50 | $9.28 | $9.36 | $8.86 | 4,102,400 |
| 2020-11-05 | $9.24 | $9.42 | $9.04 | $9.36 | $8.86 | 6,156,560 |
| 2020-11-04 | $9.04 | $9.19 | $8.94 | $9.18 | $8.69 | 3,214,460 |
| 2020-11-03 | $9.03 | $9.12 | $8.95 | $9.07 | $8.58 | 3,138,660 |
| 2020-11-02 | $9.12 | $9.15 | $8.85 | $8.99 | $8.51 | 4,499,890 |
| 2020-10-30 | $9.42 | $9.57 | $9.03 | $9.04 | $8.56 | 7,167,800 |
| 2020-10-29 | $9.40 | $9.57 | $9.35 | $9.39 | $8.89 | 6,134,660 |
| 2020-10-28 | $9.76 | $9.85 | $9.59 | $9.60 | $9.09 | 8,013,700 |
| 2020-10-27 | $9.34 | $9.80 | $9.22 | $9.78 | $9.26 | 11,323,600 |
| 2020-10-26 | $9.55 | $9.61 | $9.29 | $9.44 | $8.93 | 7,939,250 |
| 2020-10-23 | $9.27 | $9.62 | $9.22 | $9.58 | $9.07 | 12,118,550 |
| 2020-10-22 | $9.11 | $9.53 | $9.06 | $9.26 | $8.76 | 11,135,850 |
| 2020-10-21 | $9.09 | $9.17 | $8.97 | $8.98 | $8.50 | 2,919,390 |
| 2020-10-20 | $9.00 | $9.14 | $9.00 | $9.09 | $8.60 | 1,853,790 |
| 2020-10-19 | $9.07 | $9.20 | $9.00 | $9.02 | $8.54 | 2,021,600 |
| 2020-10-16 | $9.02 | $9.06 | $8.94 | $9.02 | $8.54 | 1,354,800 |
| 2020-10-15 | $9.05 | $9.12 | $9.01 | $9.02 | $8.54 | 1,606,900 |
| 2020-10-14 | $9.10 | $9.17 | $9.06 | $9.07 | $8.58 | 1,628,300 |
| 2020-10-13 | $9.12 | $9.12 | $9.05 | $9.08 | $8.59 | 1,658,700 |
| 2020-10-12 | $8.93 | $9.11 | $8.93 | $9.11 | $8.62 | 2,388,900 |
| 2020-10-09 | $8.80 | $8.95 | $8.80 | $8.92 | $8.44 | 1,460,090 |
| 2020-10-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-10-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-10-06 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-10-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-10-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-10-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.29 | 0 |
| 2020-09-30 | $8.78 | $8.84 | $8.64 | $8.76 | $8.29 | 1,353,310 |
| 2020-09-29 | $8.81 | $8.91 | $8.77 | $8.80 | $8.33 | 1,169,060 |
| 2020-09-28 | $8.78 | $8.90 | $8.78 | $8.81 | $8.34 | 1,190,600 |
| 2020-09-25 | $8.87 | $8.92 | $8.74 | $8.75 | $8.28 | 1,647,200 |
| 2020-09-24 | $9.05 | $9.08 | $8.84 | $8.85 | $8.38 | 2,036,500 |
| 2020-09-23 | $9.06 | $9.14 | $9.03 | $9.08 | $8.59 | 1,447,900 |
| 2020-09-22 | $9.05 | $9.16 | $8.97 | $9.07 | $8.58 | 1,634,800 |
| 2020-09-21 | $9.19 | $9.26 | $9.08 | $9.12 | $8.63 | 2,195,420 |
| 2020-09-18 | $9.10 | $9.24 | $9.09 | $9.22 | $8.73 | 2,541,200 |
| 2020-09-17 | $9.02 | $9.18 | $8.97 | $9.09 | $8.60 | 1,542,900 |
| 2020-09-16 | $9.13 | $9.18 | $8.96 | $9.01 | $8.53 | 1,703,200 |
| 2020-09-15 | $9.17 | $9.18 | $9.06 | $9.13 | $8.64 | 1,575,400 |
| 2020-09-14 | $9.08 | $9.19 | $9.05 | $9.13 | $8.64 | 2,064,600 |
| 2020-09-11 | $8.93 | $9.09 | $8.75 | $9.09 | $8.60 | 2,832,740 |
| 2020-09-10 | $9.38 | $9.47 | $8.91 | $8.94 | $8.46 | 4,031,170 |
| 2020-09-09 | $9.45 | $9.48 | $9.28 | $9.29 | $8.79 | 3,393,200 |
| 2020-09-08 | $9.49 | $9.54 | $9.39 | $9.49 | $8.98 | 2,070,300 |
| 2020-09-07 | $9.48 | $9.58 | $9.40 | $9.40 | $8.90 | 2,410,400 |
| 2020-09-04 | $9.50 | $9.51 | $9.40 | $9.49 | $8.98 | 2,678,200 |
| 2020-09-03 | $9.73 | $9.73 | $9.59 | $9.60 | $9.09 | 2,099,360 |
| 2020-09-02 | $9.61 | $9.73 | $9.59 | $9.73 | $9.21 | 3,470,430 |
| 2020-09-01 | $9.67 | $9.70 | $9.52 | $9.59 | $9.08 | 3,436,530 |
| 2020-08-31 | $9.70 | $9.87 | $9.70 | $9.75 | $9.23 | 2,981,300 |
| 2020-08-28 | $9.63 | $9.74 | $9.58 | $9.72 | $9.20 | 2,020,800 |
| 2020-08-27 | $9.69 | $9.72 | $9.55 | $9.63 | $9.11 | 2,542,100 |
| 2020-08-26 | $9.72 | $9.82 | $9.63 | $9.69 | $9.17 | 3,146,800 |
| 2020-08-25 | $9.80 | $9.80 | $9.65 | $9.71 | $9.19 | 2,490,030 |
| 2020-08-24 | $9.78 | $9.78 | $9.60 | $9.70 | $9.18 | 2,396,670 |
| 2020-08-21 | $9.65 | $9.76 | $9.63 | $9.69 | $9.17 | 2,012,200 |
| 2020-08-20 | $9.77 | $9.77 | $9.61 | $9.63 | $9.11 | 2,470,100 |
| 2020-08-19 | $10.00 | $10.01 | $9.73 | $9.75 | $9.23 | 3,634,200 |
| 2020-08-18 | $9.89 | $10.00 | $9.84 | $9.97 | $9.44 | 3,876,000 |
| 2020-08-17 | $9.72 | $9.89 | $9.68 | $9.87 | $9.34 | 3,494,500 |
| 2020-08-14 | $9.64 | $9.75 | $9.53 | $9.75 | $9.23 | 2,642,500 |
| 2020-08-13 | $9.65 | $9.83 | $9.63 | $9.67 | $9.15 | 2,558,600 |
| 2020-08-12 | $9.66 | $9.72 | $9.46 | $9.65 | $9.13 | 3,123,100 |
| 2020-08-11 | $9.88 | $9.94 | $9.65 | $9.67 | $9.15 | 3,575,450 |
| 2020-08-10 | $9.87 | $9.97 | $9.76 | $9.94 | $9.41 | 3,549,800 |
| 2020-08-07 | $9.95 | $10.00 | $9.71 | $9.88 | $9.35 | 6,468,500 |
| 2020-08-06 | $10.14 | $10.28 | $10.00 | $10.16 | $9.61 | 4,743,600 |
| 2020-08-05 | $10.11 | $10.29 | $9.98 | $10.18 | $9.63 | 6,368,500 |
| 2020-08-04 | $10.68 | $10.88 | $10.38 | $10.41 | $9.68 | 12,075,500 |
| 2020-08-03 | $10.64 | $10.99 | $10.38 | $10.74 | $9.99 | 15,637,480 |
| 2020-07-31 | $10.10 | $10.54 | $10.06 | $10.37 | $9.64 | 15,437,280 |
| 2020-07-30 | $10.20 | $10.38 | $10.03 | $10.08 | $9.37 | 13,128,690 |
| 2020-07-29 | $9.42 | $10.05 | $9.31 | $9.93 | $9.23 | 10,018,640 |
| 2020-07-28 | $9.71 | $9.86 | $9.38 | $9.43 | $8.77 | 6,719,900 |
| 2020-07-27 | $9.33 | $9.59 | $9.18 | $9.59 | $8.92 | 4,576,440 |
| 2020-07-24 | $9.64 | $9.83 | $9.27 | $9.30 | $8.65 | 6,003,020 |
| 2020-07-23 | $9.75 | $9.76 | $9.41 | $9.64 | $8.96 | 5,182,850 |
| 2020-07-22 | $9.83 | $9.90 | $9.68 | $9.72 | $9.04 | 3,776,000 |
| 2020-07-21 | $9.84 | $9.95 | $9.70 | $9.80 | $9.11 | 2,936,730 |
| 2020-07-20 | $9.53 | $9.83 | $9.52 | $9.83 | $9.14 | 4,835,140 |
| 2020-07-17 | $9.52 | $9.59 | $9.38 | $9.43 | $8.77 | 4,124,550 |
| 2020-07-16 | $9.85 | $9.93 | $9.49 | $9.50 | $8.83 | 6,567,000 |
| 2020-07-15 | $10.03 | $10.27 | $9.78 | $9.85 | $9.16 | 7,720,000 |
| 2020-07-14 | $10.10 | $10.30 | $9.92 | $10.03 | $9.33 | 8,899,390 |
| 2020-07-13 | $9.99 | $10.12 | $9.90 | $10.07 | $9.36 | 7,649,190 |
| 2020-07-10 | $9.95 | $10.23 | $9.86 | $9.94 | $9.24 | 11,170,780 |
| 2020-07-09 | $9.62 | $9.90 | $9.59 | $9.88 | $9.19 | 8,208,150 |
| 2020-07-08 | $9.58 | $9.65 | $9.46 | $9.63 | $8.96 | 5,733,910 |
| 2020-07-07 | $9.55 | $9.78 | $9.40 | $9.58 | $8.91 | 8,236,820 |
| 2020-07-06 | $9.28 | $9.56 | $9.24 | $9.50 | $8.83 | 6,732,270 |
| 2020-07-03 | $9.12 | $9.26 | $9.07 | $9.24 | $8.59 | 5,068,970 |
| 2020-07-02 | $8.86 | $9.15 | $8.82 | $9.12 | $8.48 | 5,021,980 |
| 2020-07-01 | $8.81 | $8.85 | $8.71 | $8.84 | $8.22 | 2,429,700 |
| 2020-06-30 | $8.80 | $8.86 | $8.78 | $8.80 | $8.18 | 1,816,400 |
| 2020-06-29 | $8.92 | $8.92 | $8.73 | $8.75 | $8.14 | 2,132,870 |
| 2020-06-26 | $8.96 | $8.96 | $8.96 | $8.96 | $8.33 | 0 |
| 2020-06-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.33 | 0 |
| 2020-06-24 | $8.97 | $8.99 | $8.86 | $8.96 | $8.33 | 1,836,700 |
| 2020-06-23 | $8.96 | $9.01 | $8.90 | $8.93 | $8.30 | 1,675,200 |
| 2020-06-22 | $9.17 | $9.17 | $8.92 | $8.96 | $8.33 | 3,293,400 |
| 2020-06-19 | $9.05 | $9.18 | $9.01 | $9.10 | $8.46 | 2,631,230 |
| 2020-06-18 | $9.11 | $9.13 | $9.00 | $9.05 | $8.42 | 2,805,190 |
| 2020-06-17 | $8.89 | $9.15 | $8.83 | $9.12 | $8.48 | 4,557,900 |
| 2020-06-16 | $8.77 | $8.93 | $8.75 | $8.89 | $8.27 | 2,938,700 |
| 2020-06-15 | $8.78 | $8.84 | $8.68 | $8.70 | $8.09 | 2,312,400 |
| 2020-06-12 | $8.67 | $8.84 | $8.61 | $8.76 | $8.15 | 2,667,900 |
| 2020-06-11 | $8.82 | $8.90 | $8.78 | $8.84 | $8.22 | 2,083,700 |
| 2020-06-10 | $8.93 | $8.93 | $8.77 | $8.79 | $8.17 | 2,787,200 |
| 2020-06-09 | $8.95 | $8.96 | $8.81 | $8.92 | $8.29 | 3,378,300 |
| 2020-06-08 | $9.25 | $9.35 | $8.89 | $8.89 | $8.27 | 7,750,420 |
| 2020-06-05 | $9.33 | $9.50 | $9.27 | $9.37 | $8.71 | 4,095,900 |
| 2020-06-04 | $9.40 | $9.45 | $9.20 | $9.32 | $8.67 | 5,157,200 |
| 2020-06-03 | $9.58 | $9.65 | $9.40 | $9.40 | $8.74 | 6,111,600 |
| 2020-06-02 | $9.37 | $9.67 | $9.30 | $9.45 | $8.79 | 8,544,900 |
| 2020-06-01 | $9.15 | $9.41 | $9.12 | $9.33 | $8.68 | 7,642,300 |
| 2020-05-29 | $8.99 | $9.40 | $8.90 | $9.20 | $8.56 | 6,743,300 |
| 2020-05-28 | $8.88 | $9.06 | $8.80 | $9.05 | $8.42 | 4,493,900 |
| 2020-05-27 | $9.08 | $9.10 | $8.79 | $8.85 | $8.23 | 5,001,030 |
| 2020-05-26 | $9.08 | $9.20 | $8.90 | $9.10 | $8.46 | 6,623,300 |
| 2020-05-25 | $9.25 | $9.27 | $9.03 | $9.15 | $8.51 | 6,993,500 |
| 2020-05-22 | $8.96 | $9.78 | $8.96 | $9.27 | $8.62 | 12,757,030 |
| 2020-05-21 | $8.89 | $9.10 | $8.87 | $9.08 | $8.44 | 5,210,430 |
| 2020-05-20 | $8.84 | $9.04 | $8.84 | $8.85 | $8.23 | 3,009,030 |
| 2020-05-19 | $8.84 | $8.93 | $8.81 | $8.90 | $8.28 | 2,010,530 |
| 2020-05-18 | $8.81 | $8.84 | $8.70 | $8.76 | $8.15 | 2,091,600 |
| 2020-05-15 | $8.81 | $8.92 | $8.80 | $8.82 | $8.20 | 1,824,700 |
| 2020-05-14 | $8.91 | $8.95 | $8.80 | $8.80 | $8.18 | 2,702,000 |
| 2020-05-13 | $8.69 | $8.95 | $8.61 | $8.93 | $8.30 | 4,055,700 |
| 2020-05-12 | $8.68 | $8.72 | $8.55 | $8.70 | $8.09 | 2,020,600 |
| 2020-05-11 | $8.75 | $8.86 | $8.67 | $8.72 | $8.11 | 2,744,300 |
| 2020-05-08 | $8.69 | $8.74 | $8.66 | $8.72 | $8.11 | 2,332,600 |
| 2020-05-07 | $8.71 | $8.75 | $8.62 | $8.66 | $8.05 | 2,626,500 |
| 2020-05-06 | $8.48 | $8.73 | $8.47 | $8.71 | $8.10 | 3,906,610 |
| 2020-05-05 | $8.56 | $8.56 | $8.56 | $8.56 | $7.96 | 0 |
| 2020-05-04 | $8.56 | $8.56 | $8.56 | $8.56 | $7.96 | 0 |
| 2020-05-01 | $8.56 | $8.56 | $8.56 | $8.56 | $7.96 | 0 |
| 2020-04-30 | $8.47 | $8.60 | $8.47 | $8.56 | $7.96 | 3,808,400 |
| 2020-04-29 | $8.19 | $8.54 | $8.13 | $8.47 | $7.88 | 2,910,000 |
| 2020-04-28 | $8.34 | $8.36 | $8.02 | $8.20 | $7.63 | 2,284,100 |
| 2020-04-27 | $8.40 | $8.44 | $8.30 | $8.32 | $7.74 | 1,331,900 |
| 2020-04-24 | $8.56 | $8.58 | $8.34 | $8.38 | $7.79 | 2,134,030 |
| 2020-04-23 | $8.45 | $8.65 | $8.44 | $8.60 | $8.00 | 3,242,000 |
| 2020-04-22 | $8.34 | $8.56 | $8.28 | $8.50 | $7.90 | 2,557,730 |
| 2020-04-21 | $8.43 | $8.58 | $8.32 | $8.36 | $7.77 | 2,540,300 |
| 2020-04-20 | $8.30 | $8.52 | $8.26 | $8.45 | $7.86 | 2,139,000 |
| 2020-04-17 | $8.31 | $8.48 | $8.26 | $8.30 | $7.72 | 1,426,500 |
| 2020-04-16 | $8.28 | $8.35 | $8.21 | $8.32 | $7.74 | 946,800 |
| 2020-04-15 | $8.41 | $8.48 | $8.31 | $8.31 | $7.73 | 1,116,300 |
| 2020-04-14 | $8.30 | $8.43 | $8.28 | $8.43 | $7.84 | 1,285,230 |
| 2020-04-13 | $8.28 | $8.34 | $8.18 | $8.26 | $7.68 | 1,655,930 |
| 2020-04-10 | $8.59 | $8.60 | $8.29 | $8.33 | $7.75 | 2,713,300 |
| 2020-04-09 | $8.67 | $8.69 | $8.57 | $8.59 | $7.99 | 2,837,300 |
| 2020-04-08 | $8.53 | $8.67 | $8.51 | $8.61 | $8.01 | 3,246,600 |
| 2020-04-07 | $8.38 | $8.55 | $8.38 | $8.52 | $7.92 | 2,616,760 |
| 2020-04-06 | $8.29 | $8.29 | $8.29 | $8.29 | $7.71 | 0 |
| 2020-04-03 | $8.40 | $8.40 | $8.24 | $8.29 | $7.71 | 1,597,800 |
| 2020-04-02 | $8.29 | $8.40 | $8.22 | $8.40 | $7.81 | 1,746,400 |
| 2020-04-01 | $8.55 | $8.58 | $8.28 | $8.31 | $7.73 | 2,844,100 |
| 2020-03-31 | $8.48 | $8.77 | $8.39 | $8.61 | $8.01 | 4,346,800 |
| 2020-03-30 | $8.36 | $8.50 | $8.00 | $8.42 | $7.83 | 2,871,500 |
| 2020-03-27 | $8.50 | $8.52 | $8.38 | $8.40 | $7.81 | 1,665,500 |
| 2020-03-26 | $8.49 | $8.52 | $8.37 | $8.41 | $7.82 | 1,828,500 |
| 2020-03-25 | $8.46 | $8.60 | $8.40 | $8.53 | $7.93 | 2,741,400 |
| 2020-03-24 | $8.20 | $8.32 | $8.13 | $8.30 | $7.72 | 1,955,970 |
| 2020-03-23 | $8.11 | $8.26 | $8.07 | $8.12 | $7.55 | 2,053,300 |
| 2020-03-20 | $8.27 | $8.34 | $8.19 | $8.32 | $7.74 | 1,843,400 |
| 2020-03-19 | $8.12 | $8.29 | $8.02 | $8.24 | $7.66 | 2,241,780 |
| 2020-03-18 | $8.30 | $8.45 | $8.11 | $8.12 | $7.55 | 2,018,380 |
| 2020-03-17 | $8.31 | $8.46 | $8.04 | $8.23 | $7.65 | 2,448,280 |
| 2020-03-16 | $8.72 | $8.75 | $8.30 | $8.30 | $7.72 | 2,871,200 |
| 2020-03-13 | $8.30 | $8.76 | $8.29 | $8.60 | $8.00 | 3,637,870 |
| 2020-03-12 | $9.06 | $9.10 | $8.80 | $8.90 | $8.28 | 4,014,800 |
| 2020-03-11 | $9.23 | $9.35 | $9.10 | $9.20 | $8.56 | 4,843,300 |
| 2020-03-10 | $9.03 | $9.24 | $8.77 | $9.23 | $8.58 | 6,344,140 |
| 2020-03-09 | $9.45 | $9.56 | $9.20 | $9.20 | $8.56 | 8,786,580 |
| 2020-03-06 | $9.30 | $9.92 | $9.29 | $9.70 | $9.02 | 14,802,710 |
| 2020-03-05 | $9.06 | $9.22 | $9.00 | $9.22 | $8.57 | 6,286,780 |
| 2020-03-04 | $8.87 | $9.04 | $8.79 | $9.01 | $8.38 | 3,291,500 |
| 2020-03-03 | $8.87 | $9.07 | $8.80 | $8.87 | $8.25 | 3,664,640 |
| 2020-03-02 | $8.52 | $8.83 | $8.52 | $8.78 | $8.16 | 2,741,900 |
| 2020-02-28 | $8.70 | $8.90 | $8.46 | $8.50 | $7.90 | 4,542,700 |
| 2020-02-27 | $9.12 | $9.15 | $8.96 | $8.97 | $8.34 | 3,481,400 |
| 2020-02-26 | $8.80 | $9.25 | $8.79 | $9.01 | $8.38 | 5,951,640 |
| 2020-02-25 | $9.13 | $9.13 | $8.71 | $8.99 | $8.36 | 5,999,780 |
| 2020-02-24 | $9.19 | $9.28 | $9.10 | $9.23 | $8.58 | 4,757,800 |
| 2020-02-21 | $9.15 | $9.30 | $9.14 | $9.28 | $8.63 | 4,387,520 |
| 2020-02-20 | $9.04 | $9.18 | $8.96 | $9.16 | $8.52 | 4,235,800 |
| 2020-02-19 | $9.11 | $9.17 | $9.01 | $9.01 | $8.38 | 3,396,800 |
| 2020-02-18 | $8.99 | $9.18 | $8.93 | $9.12 | $8.48 | 4,624,500 |
| 2020-02-17 | $8.79 | $9.06 | $8.73 | $9.00 | $8.37 | 6,123,210 |
| 2020-02-14 | $8.69 | $8.72 | $8.58 | $8.63 | $8.03 | 2,686,300 |
| 2020-02-13 | $8.81 | $8.85 | $8.62 | $8.62 | $8.02 | 2,761,400 |
| 2020-02-12 | $8.71 | $8.84 | $8.62 | $8.78 | $8.16 | 2,495,200 |
| 2020-02-11 | $8.88 | $8.88 | $8.69 | $8.72 | $8.11 | 3,348,500 |
| 2020-02-10 | $8.59 | $8.80 | $8.57 | $8.79 | $8.17 | 3,792,710 |
| 2020-02-07 | $8.56 | $8.71 | $8.41 | $8.69 | $8.08 | 5,331,660 |
| 2020-02-06 | $8.29 | $8.69 | $8.19 | $8.57 | $7.97 | 6,623,320 |
| 2020-02-05 | $8.11 | $8.37 | $8.11 | $8.29 | $7.71 | 4,108,820 |
| 2020-02-04 | $7.82 | $8.37 | $7.82 | $8.12 | $7.55 | 5,921,600 |
| 2020-02-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.08 | 832,800 |
| 2020-01-31 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-30 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-29 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-28 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-24 | $9.66 | $9.66 | $9.66 | $9.66 | $8.98 | 0 |
| 2020-01-23 | $9.98 | $9.98 | $9.60 | $9.66 | $8.98 | 3,418,380 |
| 2020-01-22 | $10.00 | $10.05 | $9.86 | $10.00 | $9.30 | 2,309,200 |
| 2020-01-21 | $10.23 | $10.23 | $9.99 | $10.00 | $9.30 | 2,870,800 |
| 2020-01-20 | $10.17 | $10.23 | $10.08 | $10.23 | $9.51 | 2,513,700 |
| 2020-01-17 | $10.21 | $10.21 | $10.12 | $10.17 | $9.46 | 1,750,850 |
| 2020-01-16 | $10.34 | $10.34 | $10.14 | $10.14 | $9.43 | 2,781,800 |
| 2020-01-15 | $10.49 | $10.49 | $10.23 | $10.28 | $9.56 | 4,031,170 |
| 2020-01-14 | $10.37 | $10.66 | $10.31 | $10.51 | $9.77 | 6,463,080 |
| 2020-01-13 | $10.50 | $10.50 | $10.26 | $10.39 | $9.66 | 4,242,070 |
| 2020-01-10 | $10.24 | $10.50 | $10.14 | $10.44 | $9.71 | 6,952,520 |
| 2020-01-09 | $10.14 | $10.26 | $10.13 | $10.19 | $9.48 | 3,594,080 |
| 2020-01-08 | $10.28 | $10.29 | $10.05 | $10.06 | $9.35 | 4,966,220 |
| 2020-01-07 | $10.19 | $10.33 | $10.16 | $10.33 | $9.61 | 4,676,880 |
| 2020-01-06 | $10.13 | $10.29 | $10.05 | $10.19 | $9.48 | 4,629,320 |
| 2020-01-03 | $10.07 | $10.21 | $10.02 | $10.21 | $9.49 | 4,512,750 |
| 2020-01-02 | $10.06 | $10.17 | $9.99 | $10.06 | $9.35 | 4,133,770 |
| 2020-01-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.26 | 0 |
| 2019-12-31 | $9.82 | $9.99 | $9.82 | $9.96 | $9.26 | 3,129,500 |
| 2019-12-30 | $9.87 | $9.87 | $9.60 | $9.82 | $9.13 | 2,705,000 |
| 2019-12-27 | $9.89 | $10.00 | $9.87 | $9.88 | $9.19 | 3,253,700 |
| 2019-12-26 | $9.86 | $9.91 | $9.81 | $9.90 | $9.21 | 2,272,400 |
| 2019-12-25 | $9.89 | $9.93 | $9.82 | $9.84 | $9.15 | 2,384,200 |
| 2019-12-24 | $9.75 | $9.90 | $9.74 | $9.89 | $9.20 | 1,904,000 |
| 2019-12-23 | $9.92 | $9.94 | $9.75 | $9.75 | $9.07 | 2,962,000 |
| 2019-12-20 | $10.07 | $10.18 | $9.94 | $9.95 | $9.25 | 2,949,900 |
| 2019-12-19 | $10.00 | $10.10 | $9.95 | $10.09 | $9.38 | 3,784,300 |
| 2019-12-18 | $10.02 | $10.08 | $9.96 | $9.98 | $9.28 | 3,763,940 |
| 2019-12-17 | $9.89 | $10.07 | $9.81 | $10.00 | $9.30 | 4,914,770 |
| 2019-12-16 | $9.88 | $9.90 | $9.78 | $9.89 | $9.20 | 4,155,200 |
| 2019-12-13 | $9.58 | $9.79 | $9.56 | $9.77 | $9.09 | 4,129,590 |
| 2019-12-12 | $9.63 | $9.68 | $9.48 | $9.50 | $8.83 | 2,705,200 |
| 2019-12-11 | $9.64 | $9.76 | $9.62 | $9.63 | $8.96 | 1,946,590 |
| 2019-12-10 | $9.73 | $9.75 | $9.57 | $9.69 | $9.01 | 2,547,600 |
| 2019-12-09 | $9.78 | $9.81 | $9.70 | $9.72 | $9.04 | 2,058,000 |
| 2019-12-06 | $9.78 | $9.82 | $9.73 | $9.82 | $9.13 | 2,134,000 |
| 2019-12-05 | $9.74 | $9.79 | $9.68 | $9.78 | $9.09 | 2,588,900 |
| 2019-12-04 | $9.61 | $9.72 | $9.57 | $9.68 | $9.00 | 1,353,500 |
| 2019-12-03 | $9.53 | $9.69 | $9.50 | $9.66 | $8.98 | 1,607,850 |
| 2019-12-02 | $9.70 | $9.78 | $9.63 | $9.64 | $8.96 | 2,071,650 |
| 2019-11-29 | $9.45 | $9.60 | $9.40 | $9.55 | $8.88 | 2,259,000 |
| 2019-11-28 | $9.63 | $9.63 | $9.38 | $9.41 | $8.75 | 2,846,600 |
| 2019-11-27 | $9.85 | $9.86 | $9.59 | $9.63 | $8.96 | 2,608,500 |
| 2019-11-26 | $9.89 | $9.91 | $9.80 | $9.85 | $9.16 | 1,377,600 |
| 2019-11-25 | $9.81 | $9.89 | $9.69 | $9.89 | $9.20 | 2,026,800 |
| 2019-11-22 | $9.92 | $10.06 | $9.75 | $9.80 | $9.11 | 2,733,100 |
| 2019-11-21 | $9.99 | $10.03 | $9.90 | $9.92 | $9.22 | 1,953,800 |
| 2019-11-20 | $10.00 | $10.18 | $9.96 | $10.04 | $9.34 | 2,990,980 |
| 2019-11-19 | $9.93 | $10.02 | $9.90 | $10.00 | $9.30 | 2,409,900 |
| 2019-11-18 | $9.80 | $9.95 | $9.80 | $9.90 | $9.21 | 2,095,100 |
| 2019-11-15 | $9.99 | $10.08 | $9.81 | $9.81 | $9.12 | 3,444,700 |
| 2019-11-14 | $9.82 | $10.08 | $9.80 | $10.02 | $9.32 | 5,514,400 |
| 2019-11-13 | $10.45 | $10.53 | $10.21 | $10.26 | $9.54 | 3,077,400 |
| 2019-11-12 | $10.60 | $10.68 | $10.30 | $10.53 | $9.79 | 3,724,500 |
| 2019-11-11 | $10.94 | $10.99 | $10.54 | $10.55 | $9.81 | 4,975,300 |
| 2019-11-08 | $11.35 | $11.35 | $11.05 | $11.07 | $10.29 | 5,542,600 |
| 2019-11-07 | $10.90 | $11.46 | $10.88 | $11.24 | $10.45 | 6,722,900 |
| 2019-11-06 | $11.25 | $11.25 | $10.92 | $10.97 | $10.20 | 6,768,300 |
| 2019-11-05 | $11.73 | $11.85 | $11.15 | $11.26 | $10.47 | 13,380,600 |
| 2019-11-04 | $12.38 | $12.45 | $11.76 | $11.84 | $11.01 | 13,660,300 |
| 2019-11-01 | $11.90 | $12.16 | $11.75 | $12.14 | $11.29 | 12,466,130 |
| 2019-10-31 | $11.90 | $12.10 | $11.66 | $12.02 | $11.18 | 11,695,540 |
| 2019-10-30 | $11.70 | $11.95 | $11.56 | $11.87 | $11.04 | 10,950,030 |
| 2019-10-29 | $11.50 | $12.02 | $11.43 | $11.79 | $10.96 | 16,259,600 |
| 2019-10-28 | $11.24 | $11.54 | $11.16 | $11.48 | $10.68 | 6,990,100 |
| 2019-10-25 | $11.15 | $11.37 | $10.97 | $11.24 | $10.45 | 4,269,900 |
| 2019-10-24 | $11.33 | $11.42 | $11.11 | $11.16 | $10.38 | 3,101,200 |
| 2019-10-23 | $11.40 | $11.46 | $11.27 | $11.33 | $10.54 | 4,027,000 |
| 2019-10-22 | $11.08 | $11.39 | $11.05 | $11.35 | $10.55 | 4,658,300 |
| 2019-10-21 | $11.08 | $11.42 | $10.68 | $11.20 | $10.42 | 5,651,100 |
| 2019-10-18 | $11.38 | $11.45 | $11.09 | $11.09 | $10.31 | 4,680,800 |
| 2019-10-17 | $11.44 | $11.52 | $11.28 | $11.36 | $10.56 | 4,021,380 |
| 2019-10-16 | $11.55 | $11.77 | $11.52 | $11.53 | $10.72 | 5,780,800 |
| 2019-10-15 | $11.59 | $11.62 | $11.33 | $11.50 | $10.69 | 5,137,200 |
| 2019-10-14 | $11.65 | $11.71 | $11.52 | $11.59 | $10.78 | 5,245,600 |
| 2019-10-11 | $11.56 | $11.63 | $11.32 | $11.52 | $10.71 | 5,220,530 |
| 2019-10-10 | $11.35 | $11.62 | $11.35 | $11.54 | $10.73 | 5,069,000 |
| 2019-10-09 | $11.20 | $11.47 | $11.20 | $11.44 | $10.64 | 3,722,000 |
| 2019-10-08 | $11.17 | $11.50 | $11.15 | $11.31 | $10.52 | 3,836,900 |
| 2019-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.37 | 0 |
| 2019-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.37 | 0 |
| 2019-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.37 | 0 |
| 2019-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $10.37 | 0 |
| 2019-10-01 | $11.15 | $11.15 | $11.15 | $11.15 | $10.37 | 0 |
| 2019-09-30 | $11.26 | $11.38 | $11.13 | $11.15 | $10.37 | 3,133,310 |
| 2019-09-27 | $11.12 | $11.46 | $11.11 | $11.26 | $10.47 | 4,228,900 |
| 2019-09-26 | $11.86 | $12.06 | $11.02 | $11.12 | $10.34 | 8,620,300 |
| 2019-09-25 | $12.00 | $12.14 | $11.80 | $11.82 | $10.99 | 7,022,680 |
| 2019-09-24 | $12.11 | $12.17 | $11.92 | $11.99 | $11.15 | 7,063,800 |
| 2019-09-23 | $12.39 | $12.39 | $12.04 | $12.13 | $11.28 | 8,745,600 |
| 2019-09-20 | $12.10 | $12.48 | $12.03 | $12.45 | $11.58 | 15,799,560 |
| 2019-09-19 | $11.90 | $12.10 | $11.78 | $12.08 | $11.23 | 8,374,700 |
| 2019-09-18 | $11.73 | $12.14 | $11.72 | $11.94 | $11.10 | 10,240,960 |
| 2019-09-17 | $12.09 | $12.09 | $11.66 | $11.68 | $10.86 | 8,070,860 |
| 2019-09-16 | $12.15 | $12.27 | $12.04 | $12.06 | $11.21 | 8,605,500 |
| 2019-09-13 | $12.15 | $12.15 | $12.15 | $12.15 | $11.30 | 0 |
| 2019-09-12 | $12.17 | $12.27 | $12.10 | $12.15 | $11.30 | 6,533,200 |
| 2019-09-11 | $12.32 | $12.42 | $12.08 | $12.17 | $11.32 | 11,724,500 |
| 2019-09-10 | $12.05 | $12.35 | $11.88 | $12.30 | $11.44 | 13,201,200 |
| 2019-09-09 | $11.95 | $12.02 | $11.78 | $12.01 | $11.17 | 10,577,180 |
| 2019-09-06 | $11.83 | $11.98 | $11.66 | $11.87 | $11.04 | 9,524,100 |
| 2019-09-05 | $11.63 | $11.92 | $11.63 | $11.80 | $10.97 | 11,839,100 |
| 2019-09-04 | $11.40 | $11.65 | $11.30 | $11.62 | $10.81 | 8,287,060 |
| 2019-09-03 | $11.52 | $11.52 | $11.35 | $11.44 | $10.64 | 5,592,500 |
| 2019-09-02 | $11.25 | $11.50 | $11.13 | $11.44 | $10.64 | 5,979,780 |
| 2019-08-30 | $11.72 | $11.86 | $11.23 | $11.25 | $10.46 | 9,739,600 |
| 2019-08-29 | $11.47 | $11.85 | $11.28 | $11.71 | $10.89 | 9,959,660 |
| 2019-08-28 | $11.56 | $11.56 | $11.36 | $11.38 | $10.58 | 5,335,700 |
| 2019-08-27 | $11.44 | $11.64 | $11.44 | $11.56 | $10.75 | 6,291,000 |
| 2019-08-26 | $11.24 | $11.49 | $11.23 | $11.40 | $10.60 | 6,895,260 |
| 2019-08-23 | $11.76 | $11.87 | $11.41 | $11.73 | $10.91 | 10,997,300 |
| 2019-08-22 | $12.09 | $12.20 | $11.76 | $11.88 | $11.05 | 12,222,760 |
| 2019-08-21 | $11.90 | $12.60 | $11.80 | $12.09 | $11.24 | 19,726,460 |
| 2019-08-20 | $11.56 | $12.27 | $11.50 | $11.90 | $11.07 | 20,285,040 |
| 2019-08-19 | $11.15 | $11.65 | $11.15 | $11.46 | $10.66 | 13,196,880 |
| 2019-08-16 | $11.16 | $11.27 | $11.11 | $11.13 | $10.35 | 8,951,010 |
| 2019-08-15 | $10.90 | $11.25 | $10.80 | $11.19 | $10.41 | 9,915,300 |
| 2019-08-14 | $11.68 | $11.68 | $11.34 | $11.48 | $10.68 | 12,379,110 |
| 2019-08-13 | $12.00 | $12.00 | $11.26 | $11.52 | $10.71 | 17,583,510 |
| 2019-08-12 | $12.26 | $12.41 | $11.83 | $12.24 | $11.38 | 11,631,080 |
| 2019-08-09 | $12.02 | $12.53 | $12.00 | $12.18 | $11.33 | 16,888,160 |
| 2019-08-08 | $12.68 | $12.68 | $11.93 | $12.03 | $11.19 | 27,022,960 |
| 2019-08-07 | $14.64 | $14.64 | $13.25 | $13.25 | $12.32 | 32,679,540 |
| 2019-08-06 | $14.50 | $15.35 | $13.20 | $14.72 | $13.69 | 35,842,120 |
| 2019-08-05 | $13.94 | $15.43 | $13.69 | $14.62 | $13.60 | 29,977,930 |
| 2019-08-02 | $13.54 | $14.60 | $13.31 | $14.03 | $13.05 | 20,799,990 |
| 2019-08-01 | $13.99 | $14.32 | $13.84 | $14.12 | $13.13 | 14,046,800 |
| 2019-07-31 | $13.89 | $14.49 | $13.57 | $14.34 | $13.33 | 24,838,300 |
| 2019-07-30 | $14.13 | $14.37 | $13.92 | $14.15 | $13.16 | 25,688,800 |
| 2019-07-29 | $14.38 | $14.65 | $13.90 | $14.16 | $13.17 | 35,366,720 |
| 2019-07-26 | $13.83 | $14.81 | $13.68 | $14.81 | $13.77 | 46,558,320 |
| 2019-07-25 | $12.20 | $13.46 | $12.11 | $13.46 | $12.52 | 23,023,240 |
| 2019-07-24 | $12.53 | $12.70 | $12.10 | $12.24 | $11.38 | 11,679,230 |
| 2019-07-23 | $12.11 | $12.45 | $11.88 | $12.16 | $11.31 | 9,197,400 |
| 2019-07-22 | $13.10 | $13.15 | $11.88 | $12.06 | $11.08 | 13,280,100 |
| 2019-07-19 | $12.82 | $13.51 | $12.82 | $13.13 | $12.06 | 15,264,070 |
| 2019-07-18 | $13.06 | $13.54 | $12.88 | $12.90 | $11.85 | 16,586,500 |
| 2019-07-17 | $12.44 | $13.30 | $12.30 | $13.27 | $12.19 | 17,519,310 |
| 2019-07-16 | $12.78 | $12.95 | $12.52 | $12.60 | $11.57 | 9,209,500 |
| 2019-07-15 | $12.50 | $13.19 | $12.41 | $12.73 | $11.69 | 13,870,000 |
| 2019-07-12 | $12.29 | $12.93 | $11.90 | $12.71 | $11.68 | 14,694,800 |
| 2019-07-11 | $12.23 | $12.53 | $12.10 | $12.23 | $11.23 | 11,268,680 |
| 2019-07-10 | $12.81 | $12.85 | $11.87 | $12.19 | $11.20 | 16,751,750 |
| 2019-07-09 | $12.60 | $12.93 | $12.37 | $12.91 | $11.86 | 13,456,180 |
| 2019-07-08 | $13.20 | $13.39 | $12.46 | $12.49 | $11.47 | 21,898,660 |
| 2019-07-05 | $12.82 | $14.41 | $12.70 | $13.69 | $12.58 | 34,161,230 |
| 2019-07-04 | $12.30 | $13.17 | $12.30 | $13.10 | $12.03 | 27,887,990 |
| 2019-07-03 | $12.30 | $12.88 | $11.96 | $12.48 | $11.46 | 24,728,410 |
| 2019-07-02 | $12.40 | $14.00 | $12.30 | $12.81 | $11.77 | 39,988,500 |
| 2019-07-01 | $12.38 | $12.89 | $12.06 | $12.89 | $11.84 | 28,626,380 |
| 2019-06-28 | $10.65 | $11.72 | $10.35 | $11.72 | $10.77 | 17,948,170 |
| 2019-06-27 | $10.62 | $10.73 | $10.55 | $10.65 | $9.78 | 2,385,110 |
| 2019-06-26 | $10.81 | $10.81 | $10.56 | $10.57 | $9.71 | 3,061,600 |
| 2019-06-25 | $10.90 | $11.00 | $10.48 | $10.81 | $9.93 | 5,785,400 |
| 2019-06-24 | $10.58 | $11.19 | $10.56 | $10.92 | $10.03 | 6,294,300 |
| 2019-06-21 | $10.59 | $10.74 | $10.54 | $10.67 | $9.80 | 3,918,600 |
| 2019-06-20 | $10.42 | $10.64 | $10.33 | $10.53 | $9.67 | 5,181,600 |
| 2019-06-19 | $10.23 | $10.77 | $10.21 | $10.51 | $9.65 | 8,421,110 |
| 2019-06-18 | $10.04 | $10.11 | $9.98 | $10.00 | $9.19 | 1,261,000 |
| 2019-06-17 | $10.01 | $10.09 | $9.94 | $10.07 | $9.25 | 1,359,200 |
| 2019-06-14 | $10.27 | $10.30 | $10.00 | $10.00 | $9.19 | 2,634,500 |
| 2019-06-13 | $10.19 | $10.30 | $10.02 | $10.27 | $9.43 | 3,004,700 |
| 2019-06-12 | $10.46 | $10.49 | $10.10 | $10.17 | $9.34 | 2,777,200 |
| 2019-06-11 | $10.07 | $10.45 | $9.95 | $10.39 | $9.54 | 3,716,200 |
| 2019-06-10 | $10.13 | $10.28 | $9.90 | $9.99 | $9.18 | 3,173,500 |
| 2019-06-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.29 | 0 |
| 2019-06-06 | $10.51 | $10.69 | $10.10 | $10.11 | $9.29 | 4,851,850 |
| 2019-06-05 | $11.22 | $11.29 | $10.71 | $10.75 | $9.87 | 4,681,700 |
| 2019-06-04 | $11.00 | $11.24 | $11.00 | $11.04 | $10.14 | 4,369,400 |
| 2019-06-03 | $11.78 | $12.08 | $11.19 | $11.34 | $10.42 | 6,820,600 |
| 2019-05-31 | $11.40 | $11.61 | $11.24 | $11.50 | $10.56 | 6,025,340 |
| 2019-05-30 | $11.74 | $11.74 | $11.21 | $11.45 | $10.52 | 5,957,400 |
| 2019-05-29 | $11.71 | $11.92 | $11.65 | $11.80 | $10.84 | 5,327,230 |
| 2019-05-28 | $11.48 | $12.16 | $11.44 | $11.80 | $10.84 | 11,270,600 |
| 2019-05-27 | $11.22 | $11.76 | $10.97 | $11.53 | $10.59 | 5,806,560 |
| 2019-05-24 | $11.02 | $11.78 | $10.81 | $11.25 | $10.33 | 5,796,440 |
| 2019-05-23 | $11.20 | $11.28 | $10.82 | $10.85 | $9.97 | 2,492,400 |
| 2019-05-22 | $11.42 | $11.58 | $11.15 | $11.20 | $10.29 | 2,522,500 |
| 2019-05-21 | $11.20 | $11.58 | $11.11 | $11.42 | $10.49 | 3,352,700 |
| 2019-05-20 | $11.05 | $11.28 | $10.65 | $11.09 | $10.19 | 3,052,600 |
| 2019-05-17 | $11.66 | $11.69 | $11.08 | $11.09 | $10.19 | 3,429,730 |
| 2019-05-16 | $11.55 | $11.76 | $11.50 | $11.59 | $10.65 | 2,899,230 |
| 2019-05-15 | $11.39 | $11.74 | $11.36 | $11.58 | $10.64 | 4,659,800 |
| 2019-05-14 | $11.51 | $11.70 | $11.24 | $11.25 | $10.33 | 4,256,000 |
| 2019-05-13 | $11.01 | $11.87 | $11.01 | $11.63 | $10.68 | 7,386,600 |
| 2019-05-10 | $11.00 | $11.25 | $10.32 | $11.23 | $10.32 | 4,900,900 |
| 2019-05-09 | $10.72 | $11.07 | $10.72 | $10.83 | $9.95 | 2,487,700 |
| 2019-05-08 | $10.50 | $11.17 | $10.30 | $10.87 | $9.98 | 3,261,800 |
| 2019-05-07 | $11.23 | $11.40 | $10.61 | $10.97 | $10.08 | 5,241,700 |
| 2019-05-06 | $11.80 | $11.80 | $11.42 | $11.42 | $10.49 | 4,949,620 |
| 2019-05-03 | $12.69 | $12.69 | $12.69 | $12.69 | $11.66 | 0 |
| 2019-05-02 | $12.69 | $12.69 | $12.69 | $12.69 | $11.66 | 0 |
| 2019-05-01 | $12.69 | $12.69 | $12.69 | $12.69 | $11.66 | 0 |
| 2019-04-30 | $12.28 | $12.79 | $12.21 | $12.69 | $11.66 | 4,176,100 |
| 2019-04-29 | $12.46 | $12.83 | $12.32 | $12.41 | $11.40 | 6,014,150 |
| 2019-04-26 | $12.50 | $12.74 | $12.28 | $12.38 | $11.37 | 4,260,000 |
| 2019-04-25 | $12.92 | $13.28 | $12.52 | $12.59 | $11.56 | 6,361,700 |
| 2019-04-24 | $13.24 | $13.35 | $12.80 | $13.01 | $11.95 | 5,289,400 |
| 2019-04-23 | $13.07 | $13.56 | $12.88 | $13.25 | $12.17 | 8,565,060 |
| 2019-04-22 | $13.25 | $13.42 | $12.89 | $12.97 | $11.91 | 6,870,500 |
| 2019-04-19 | $13.25 | $13.38 | $13.04 | $13.24 | $12.16 | 5,588,990 |
| 2019-04-18 | $13.58 | $13.58 | $13.13 | $13.26 | $12.18 | 9,818,770 |
| 2019-04-17 | $13.63 | $13.93 | $13.56 | $13.67 | $12.56 | 11,260,710 |
| 2019-04-16 | $13.77 | $14.01 | $13.51 | $13.96 | $12.82 | 9,431,490 |
| 2019-04-15 | $14.65 | $15.10 | $13.80 | $14.04 | $12.90 | 14,232,320 |
| 2019-04-12 | $14.26 | $14.94 | $14.23 | $14.48 | $13.30 | 13,308,480 |
| 2019-04-11 | $14.10 | $14.78 | $14.05 | $14.28 | $13.12 | 11,312,620 |
| 2019-04-10 | $14.00 | $14.57 | $13.91 | $14.30 | $13.14 | 10,543,200 |
| 2019-04-09 | $14.98 | $14.99 | $14.21 | $14.33 | $13.16 | 16,817,110 |
| 2019-04-08 | $15.15 | $15.64 | $14.62 | $15.37 | $14.12 | 38,673,230 |
| 2019-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.69 | 0 |
| 2019-04-04 | $15.99 | $15.99 | $14.88 | $15.99 | $14.69 | 43,819,320 |
| 2019-04-03 | $13.24 | $14.54 | $13.20 | $14.54 | $13.36 | 21,190,650 |
| 2019-04-02 | $13.28 | $13.46 | $13.18 | $13.22 | $12.14 | 4,688,090 |
| 2019-04-01 | $13.00 | $13.48 | $12.89 | $13.27 | $12.19 | 6,064,330 |
| 2019-03-29 | $12.28 | $12.96 | $12.12 | $12.88 | $11.83 | 6,279,390 |
| 2019-03-28 | $12.55 | $12.76 | $12.30 | $12.35 | $11.34 | 3,127,570 |
| 2019-03-27 | $12.52 | $12.79 | $12.23 | $12.73 | $11.69 | 3,636,300 |
| 2019-03-26 | $13.10 | $13.18 | $12.49 | $12.52 | $11.50 | 4,871,270 |
| 2019-03-25 | $12.87 | $13.23 | $12.70 | $13.09 | $12.02 | 4,268,000 |
| 2019-03-22 | $13.05 | $13.56 | $13.01 | $13.24 | $12.16 | 5,845,010 |
| 2019-03-21 | $12.99 | $13.20 | $12.76 | $13.00 | $11.94 | 5,865,390 |
| 2019-03-20 | $13.42 | $13.46 | $12.52 | $12.98 | $11.92 | 6,526,730 |
| 2019-03-19 | $13.39 | $13.75 | $13.30 | $13.43 | $12.34 | 5,821,030 |
| 2019-03-18 | $13.70 | $13.73 | $13.25 | $13.66 | $12.55 | 7,986,320 |
| 2019-03-15 | $13.11 | $14.28 | $13.00 | $13.90 | $12.77 | 17,497,330 |
| 2019-03-14 | $14.00 | $14.17 | $12.78 | $12.98 | $11.92 | 11,777,400 |
| 2019-03-13 | $13.78 | $14.85 | $13.40 | $14.20 | $13.04 | 16,264,810 |
| 2019-03-12 | $13.00 | $14.11 | $12.77 | $13.76 | $12.64 | 15,632,310 |
| 2019-03-11 | $12.30 | $13.18 | $12.30 | $12.94 | $11.89 | 12,755,890 |
| 2019-03-08 | $12.20 | $12.74 | $12.01 | $12.17 | $11.18 | 9,410,030 |
| 2019-03-07 | $12.34 | $12.68 | $12.20 | $12.50 | $11.48 | 9,906,870 |
| 2019-03-06 | $11.91 | $12.50 | $11.72 | $12.35 | $11.34 | 13,879,650 |
| 2019-03-05 | $11.56 | $12.08 | $11.45 | $12.00 | $11.02 | 12,082,850 |
| 2019-03-04 | $11.55 | $12.10 | $11.42 | $11.75 | $10.79 | 12,166,050 |
| 2019-03-01 | $11.50 | $11.55 | $11.20 | $11.37 | $10.44 | 5,611,670 |
| 2019-02-28 | $11.38 | $11.58 | $11.31 | $11.38 | $10.45 | 5,650,620 |
| 2019-02-27 | $11.19 | $11.79 | $11.19 | $11.43 | $10.50 | 9,671,060 |
| 2019-02-26 | $11.37 | $11.46 | $11.12 | $11.20 | $10.29 | 8,267,650 |
| 2019-02-25 | $10.85 | $11.35 | $10.85 | $11.29 | $10.37 | 9,755,120 |
| 2019-02-22 | $10.64 | $10.86 | $10.64 | $10.85 | $9.97 | 4,205,700 |
| 2019-02-21 | $10.88 | $11.06 | $10.62 | $10.68 | $9.81 | 6,246,900 |
| 2019-02-20 | $10.58 | $10.95 | $10.54 | $10.85 | $9.97 | 6,115,700 |
| 2019-02-19 | $10.77 | $10.83 | $10.47 | $10.63 | $9.76 | 4,813,800 |
| 2019-02-18 | $10.39 | $10.58 | $10.35 | $10.57 | $9.71 | 4,226,100 |
| 2019-02-15 | $10.36 | $10.48 | $10.23 | $10.26 | $9.42 | 2,880,400 |
| 2019-02-14 | $10.27 | $10.40 | $10.21 | $10.36 | $9.52 | 2,862,010 |
| 2019-02-13 | $10.20 | $10.29 | $10.05 | $10.27 | $9.43 | 3,234,310 |
| 2019-02-12 | $9.99 | $10.26 | $9.95 | $10.12 | $9.30 | 2,474,400 |
| 2019-02-11 | $9.78 | $10.03 | $9.78 | $9.99 | $9.18 | 2,109,600 |
| 2019-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 0 |
| 2019-02-07 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 0 |
| 2019-02-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 0 |
| 2019-02-05 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 0 |
| 2019-02-04 | $9.74 | $9.74 | $9.74 | $9.74 | $8.95 | 0 |
| 2019-02-01 | $9.58 | $9.77 | $9.52 | $9.74 | $8.95 | 1,803,600 |
| 2019-01-31 | $9.64 | $9.86 | $9.40 | $9.43 | $8.66 | 2,584,900 |
| 2019-01-30 | $9.57 | $9.88 | $9.57 | $9.62 | $8.84 | 1,413,100 |
| 2019-01-29 | $10.09 | $10.35 | $9.51 | $9.87 | $9.07 | 2,406,100 |
| 2019-01-28 | $10.55 | $10.55 | $10.10 | $10.18 | $9.35 | 2,316,000 |
| 2019-01-25 | $10.43 | $10.60 | $10.43 | $10.45 | $9.60 | 2,104,700 |
| 2019-01-24 | $10.60 | $10.62 | $10.44 | $10.53 | $9.67 | 1,993,000 |
| 2019-01-23 | $10.57 | $10.63 | $10.46 | $10.56 | $9.70 | 1,517,200 |
| 2019-01-22 | $10.66 | $10.70 | $10.49 | $10.52 | $9.66 | 1,931,200 |
| 2019-01-21 | $10.59 | $10.75 | $10.56 | $10.66 | $9.79 | 1,878,500 |
| 2019-01-18 | $10.56 | $10.64 | $10.49 | $10.60 | $9.74 | 2,134,780 |
| 2019-01-17 | $10.72 | $10.78 | $10.47 | $10.51 | $9.65 | 3,254,470 |
| 2019-01-16 | $10.76 | $10.98 | $10.69 | $10.80 | $9.92 | 4,579,000 |
| 2019-01-15 | $10.65 | $11.10 | $10.58 | $10.83 | $9.95 | 3,825,900 |
| 2019-01-14 | $10.79 | $10.83 | $10.64 | $10.66 | $9.79 | 1,904,410 |
| 2019-01-11 | $10.70 | $10.86 | $10.61 | $10.82 | $9.94 | 3,767,900 |
| 2019-01-10 | $10.86 | $10.89 | $10.70 | $10.70 | $9.83 | 3,245,400 |
| 2019-01-09 | $10.86 | $11.38 | $10.80 | $10.95 | $10.06 | 5,790,050 |
| 2019-01-08 | $10.91 | $10.91 | $10.72 | $10.84 | $9.96 | 2,758,500 |
| 2019-01-07 | $10.90 | $10.92 | $10.68 | $10.88 | $9.99 | 2,899,000 |
| 2019-01-04 | $10.41 | $10.75 | $10.25 | $10.73 | $9.86 | 3,006,400 |
| 2019-01-03 | $10.55 | $10.62 | $10.45 | $10.52 | $9.66 | 1,535,100 |
| 2019-01-02 | $10.46 | $10.60 | $10.43 | $10.48 | $9.63 | 1,056,400 |
| 2019-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2018-12-31 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
| 2018-12-28 | $10.54 | $10.69 | $10.40 | $10.43 | $9.58 | 1,764,700 |
| 2018-12-27 | $10.90 | $10.95 | $10.50 | $10.52 | $9.66 | 2,684,100 |
| 2018-12-26 | $10.87 | $10.97 | $10.78 | $10.78 | $9.90 | 2,178,320 |
| 2018-12-25 | $11.08 | $11.11 | $10.65 | $10.90 | $10.01 | 3,924,100 |
| 2018-12-24 | $11.16 | $11.27 | $11.08 | $11.23 | $10.32 | 2,385,900 |
| 2018-12-21 | $11.38 | $11.38 | $11.07 | $11.21 | $10.30 | 2,881,300 |
| 2018-12-20 | $10.96 | $11.60 | $10.80 | $11.49 | $10.55 | 4,577,600 |
| 2018-12-19 | $11.32 | $11.49 | $11.14 | $11.21 | $10.30 | 3,114,100 |
| 2018-12-18 | $11.70 | $11.82 | $11.30 | $11.45 | $10.52 | 4,273,750 |
| 2018-12-17 | $11.47 | $11.87 | $11.28 | $11.87 | $10.90 | 6,470,180 |
| 2018-12-14 | $11.35 | $11.55 | $11.32 | $11.50 | $10.56 | 4,093,700 |
| 2018-12-13 | $11.18 | $11.48 | $11.15 | $11.43 | $10.50 | 2,414,600 |
| 2018-12-12 | $11.16 | $11.34 | $11.16 | $11.31 | $10.39 | 1,603,860 |
| 2018-12-11 | $11.14 | $11.28 | $11.12 | $11.23 | $10.32 | 1,553,900 |
| 2018-12-10 | $11.39 | $11.39 | $11.12 | $11.12 | $10.21 | 2,177,960 |
| 2018-12-07 | $11.31 | $11.49 | $11.31 | $11.39 | $10.46 | 1,932,370 |
| 2018-12-06 | $11.55 | $11.59 | $11.32 | $11.33 | $10.41 | 2,889,100 |
| 2018-12-05 | $11.49 | $11.66 | $11.36 | $11.51 | $10.57 | 3,755,800 |
| 2018-12-04 | $11.90 | $11.95 | $11.79 | $11.91 | $10.94 | 2,818,570 |
| 2018-12-03 | $12.18 | $12.18 | $11.83 | $11.85 | $10.89 | 3,670,670 |
| 2018-11-30 | $11.35 | $11.54 | $11.12 | $11.54 | $10.60 | 2,720,300 |
| 2018-11-29 | $11.95 | $12.05 | $11.33 | $11.36 | $10.44 | 3,837,260 |
| 2018-11-28 | $12.13 | $12.13 | $11.53 | $11.91 | $10.94 | 4,227,280 |
| 2018-11-27 | $12.25 | $12.29 | $11.96 | $12.03 | $11.05 | 3,384,120 |
| 2018-11-26 | $12.55 | $12.75 | $12.01 | $12.15 | $11.16 | 6,299,800 |
| 2018-11-23 | $12.66 | $13.31 | $12.64 | $12.64 | $11.61 | 9,076,400 |
| 2018-11-22 | $13.17 | $13.19 | $12.66 | $12.83 | $11.79 | 6,488,100 |
| 2018-11-21 | $12.68 | $13.19 | $12.54 | $13.14 | $12.07 | 8,526,430 |
| 2018-11-20 | $12.92 | $13.60 | $12.76 | $12.90 | $11.85 | 12,460,620 |
| 2018-11-19 | $13.14 | $13.30 | $12.85 | $13.07 | $12.01 | 14,851,160 |
| 2018-11-16 | $12.30 | $13.32 | $12.21 | $13.32 | $12.24 | 19,356,350 |
| 2018-11-15 | $11.84 | $12.11 | $11.82 | $12.11 | $11.12 | 5,131,920 |
| 2018-11-14 | $11.81 | $12.18 | $11.71 | $11.84 | $10.88 | 5,434,580 |
| 2018-11-13 | $11.84 | $12.12 | $11.77 | $12.05 | $11.07 | 4,455,300 |
| 2018-11-12 | $11.75 | $12.00 | $11.74 | $12.00 | $11.02 | 3,212,800 |
| 2018-11-09 | $12.03 | $12.05 | $11.72 | $11.74 | $10.78 | 3,793,570 |
| 2018-11-08 | $12.35 | $12.41 | $12.03 | $12.04 | $11.06 | 4,289,200 |
| 2018-11-07 | $12.53 | $12.60 | $12.13 | $12.22 | $11.23 | 8,284,700 |
| 2018-11-06 | $12.14 | $12.82 | $11.80 | $12.81 | $11.77 | 12,412,480 |
| 2018-11-05 | $12.43 | $12.88 | $12.25 | $12.36 | $11.35 | 11,404,740 |
| 2018-11-02 | $12.25 | $12.35 | $11.97 | $12.30 | $11.30 | 7,277,100 |
| 2018-11-01 | $11.89 | $12.31 | $11.69 | $12.06 | $11.08 | 7,721,350 |
| 2018-10-31 | $11.32 | $11.96 | $11.30 | $11.78 | $10.82 | 5,535,520 |
| 2018-10-30 | $10.93 | $11.42 | $10.90 | $11.32 | $10.40 | 3,947,250 |
| 2018-10-29 | $11.97 | $11.98 | $10.73 | $11.10 | $10.20 | 4,601,500 |
| 2018-10-26 | $11.86 | $12.13 | $11.69 | $11.80 | $10.84 | 4,065,660 |
| 2018-10-25 | $11.44 | $11.73 | $11.40 | $11.70 | $10.75 | 4,162,220 |
| 2018-10-24 | $11.70 | $11.88 | $11.40 | $11.84 | $10.88 | 5,518,810 |
| 2018-10-23 | $11.47 | $12.48 | $11.30 | $11.84 | $10.88 | 9,769,250 |
| 2018-10-22 | $11.06 | $11.70 | $10.90 | $11.47 | $10.54 | 6,746,490 |
| 2018-10-19 | $10.51 | $11.00 | $10.51 | $10.98 | $10.09 | 4,030,510 |
| 2018-10-18 | $11.19 | $11.19 | $10.66 | $10.76 | $9.88 | 3,276,110 |
| 2018-10-17 | $11.40 | $11.40 | $10.62 | $11.10 | $10.20 | 5,360,540 |
| 2018-10-16 | $12.33 | $12.49 | $11.10 | $11.21 | $10.30 | 8,037,720 |
| 2018-10-15 | $12.82 | $13.02 | $12.28 | $12.33 | $11.33 | 4,459,180 |
| 2018-10-12 | $12.68 | $12.90 | $12.09 | $12.74 | $11.70 | 5,507,920 |
| 2018-10-11 | $13.23 | $13.85 | $12.36 | $12.65 | $11.62 | 7,029,480 |
| 2018-10-10 | $14.13 | $14.20 | $13.40 | $13.68 | $12.57 | 5,835,250 |
| 2018-10-09 | $13.97 | $14.34 | $13.97 | $14.13 | $12.98 | 6,350,350 |
| 2018-10-08 | $14.03 | $14.45 | $13.60 | $13.73 | $12.61 | 7,401,100 |
| 2018-10-05 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2018-10-04 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2018-10-03 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2018-10-02 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2018-10-01 | $14.39 | $14.39 | $14.39 | $14.39 | $13.22 | 0 |
| 2018-09-28 | $13.96 | $14.47 | $13.91 | $14.39 | $13.22 | 8,667,590 |
| 2018-09-27 | $13.90 | $14.23 | $13.71 | $13.72 | $12.60 | 6,346,310 |
| 2018-09-26 | $13.88 | $14.30 | $13.81 | $14.06 | $12.92 | 8,111,630 |
| 2018-09-25 | $13.66 | $14.60 | $13.65 | $13.99 | $12.85 | 8,980,700 |
| 2018-09-24 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 0 |
| 2018-09-21 | $13.53 | $13.83 | $13.32 | $13.80 | $12.68 | 8,548,230 |
| 2018-09-20 | $13.25 | $13.68 | $13.16 | $13.37 | $12.28 | 7,182,750 |
| 2018-09-19 | $13.31 | $13.65 | $13.01 | $13.43 | $12.34 | 8,779,140 |
| 2018-09-18 | $12.55 | $13.55 | $12.53 | $13.37 | $12.28 | 10,090,830 |
| 2018-09-17 | $12.49 | $13.59 | $12.12 | $12.66 | $11.63 | 6,100,700 |
| 2018-09-14 | $12.38 | $12.61 | $12.23 | $12.35 | $11.34 | 4,164,000 |
| 2018-09-13 | $12.68 | $13.20 | $12.65 | $12.80 | $11.76 | 5,970,700 |
| 2018-09-12 | $12.30 | $12.77 | $12.22 | $12.45 | $11.44 | 3,734,200 |
| 2018-09-11 | $12.00 | $12.43 | $11.98 | $12.34 | $11.34 | 2,854,800 |
| 2018-09-10 | $13.20 | $13.22 | $12.10 | $12.23 | $11.23 | 6,470,820 |
| 2018-09-07 | $13.24 | $13.85 | $13.09 | $13.29 | $12.21 | 4,606,600 |
| 2018-09-06 | $13.11 | $13.35 | $13.04 | $13.07 | $12.01 | 2,821,000 |
| 2018-09-05 | $13.23 | $13.49 | $13.13 | $13.14 | $12.07 | 3,850,220 |
| 2018-09-04 | $13.41 | $13.99 | $13.21 | $13.58 | $12.47 | 5,524,200 |
| 2018-09-03 | $13.50 | $13.52 | $12.91 | $13.27 | $12.19 | 4,353,000 |
| 2018-08-31 | $13.81 | $13.99 | $13.55 | $13.61 | $12.50 | 3,220,390 |
| 2018-08-30 | $14.01 | $14.14 | $13.81 | $13.87 | $12.74 | 4,468,360 |
| 2018-08-29 | $14.20 | $14.25 | $13.79 | $14.02 | $12.88 | 10,254,550 |
| 2018-08-28 | $13.54 | $14.83 | $13.36 | $14.58 | $13.39 | 15,943,640 |
| 2018-08-27 | $13.26 | $13.58 | $13.23 | $13.48 | $12.38 | 3,124,300 |
| 2018-08-24 | $13.25 | $13.41 | $13.16 | $13.18 | $12.11 | 2,336,700 |
| 2018-08-23 | $13.09 | $13.39 | $13.04 | $13.32 | $12.24 | 3,202,800 |
| 2018-08-22 | $13.48 | $13.56 | $12.97 | $13.02 | $11.96 | 3,407,600 |
| 2018-08-21 | $13.42 | $13.57 | $13.21 | $13.47 | $12.37 | 3,345,480 |
| 2018-08-20 | $13.59 | $13.68 | $12.91 | $13.42 | $12.33 | 4,956,700 |
| 2018-08-17 | $14.58 | $14.66 | $13.50 | $13.66 | $12.55 | 5,732,800 |
| 2018-08-16 | $14.73 | $14.91 | $14.35 | $14.45 | $13.27 | 5,274,090 |
| 2018-08-15 | $15.49 | $15.49 | $15.05 | $15.06 | $13.83 | 4,134,000 |
| 2018-08-14 | $15.47 | $15.58 | $15.23 | $15.49 | $14.23 | 4,861,600 |
| 2018-08-13 | $14.90 | $15.48 | $14.75 | $15.30 | $14.05 | 4,143,600 |
| 2018-08-10 | $15.22 | $15.50 | $15.13 | $15.24 | $14.00 | 4,189,600 |
| 2018-08-09 | $14.90 | $15.34 | $14.58 | $15.16 | $13.93 | 5,457,700 |
| 2018-08-08 | $16.17 | $16.39 | $15.01 | $15.12 | $13.89 | 9,576,070 |
| 2018-08-07 | $16.00 | $16.60 | $16.00 | $16.32 | $14.99 | 5,666,180 |
| 2018-08-06 | $16.97 | $17.10 | $15.90 | $15.98 | $14.68 | 10,812,930 |
| 2018-08-03 | $16.96 | $17.87 | $16.57 | $17.54 | $16.11 | 14,894,920 |
| 2018-08-02 | $17.05 | $17.57 | $16.50 | $17.02 | $15.63 | 14,198,100 |
| 2018-08-01 | $18.52 | $18.52 | $17.60 | $17.66 | $16.22 | 21,302,580 |
| 2018-07-31 | $17.07 | $17.25 | $16.70 | $16.84 | $15.47 | 4,811,040 |
| 2018-07-30 | $17.09 | $17.42 | $16.52 | $17.37 | $15.96 | 8,103,100 |
| 2018-07-27 | $17.03 | $17.39 | $17.02 | $17.06 | $15.67 | 3,681,690 |
| 2018-07-26 | $17.47 | $17.50 | $17.02 | $17.03 | $15.64 | 5,452,050 |
| 2018-07-25 | $17.50 | $18.39 | $17.34 | $17.58 | $16.15 | 8,721,910 |
| 2018-07-24 | $17.00 | $17.60 | $16.91 | $17.53 | $16.10 | 7,728,180 |
| 2018-07-23 | $17.28 | $17.30 | $16.83 | $17.06 | $15.67 | 3,902,610 |
| 2018-07-20 | $17.20 | $17.25 | $16.78 | $17.16 | $15.76 | 5,377,050 |
| 2018-07-19 | $17.26 | $17.45 | $16.95 | $17.36 | $15.95 | 6,049,230 |
| 2018-07-18 | $17.37 | $17.37 | $17.02 | $17.04 | $15.65 | 4,215,300 |
| 2018-07-17 | $17.26 | $17.29 | $16.60 | $17.06 | $15.67 | 4,197,500 |
| 2018-07-16 | $17.40 | $17.64 | $17.10 | $17.19 | $15.79 | 3,772,350 |
| 2018-07-13 | $17.50 | $17.75 | $17.35 | $17.43 | $16.01 | 5,867,870 |
| 2018-07-12 | $17.39 | $17.68 | $17.20 | $17.55 | $16.12 | 7,803,160 |
| 2018-07-11 | $17.00 | $17.55 | $16.75 | $17.07 | $15.68 | 7,396,500 |
| 2018-07-10 | $17.17 | $17.75 | $17.10 | $17.65 | $16.21 | 9,506,050 |
| 2018-07-09 | $16.29 | $16.79 | $16.25 | $16.76 | $15.40 | 4,737,790 |
| 2018-07-06 | $16.40 | $16.68 | $15.40 | $16.36 | $15.03 | 7,393,410 |
| 2018-07-05 | $17.67 | $17.75 | $16.20 | $16.29 | $14.96 | 8,489,680 |
| 2018-07-04 | $17.68 | $18.15 | $17.05 | $17.95 | $16.49 | 9,899,210 |
| 2018-07-03 | $17.49 | $17.89 | $17.11 | $17.86 | $16.41 | 6,310,380 |
| 2018-07-02 | $18.20 | $18.37 | $17.03 | $17.46 | $16.04 | 7,641,230 |
| 2018-06-29 | $17.67 | $18.38 | $17.48 | $18.12 | $16.64 | 7,306,580 |
| 2018-06-28 | $18.36 | $18.49 | $17.23 | $17.49 | $16.07 | 7,391,800 |
| 2018-06-27 | $18.80 | $18.82 | $18.20 | $18.27 | $16.65 | 8,207,990 |
| 2018-06-26 | $17.41 | $18.88 | $17.21 | $18.79 | $17.12 | 10,167,040 |
| 2018-06-25 | $17.65 | $18.24 | $17.65 | $17.77 | $16.19 | 8,272,710 |
| 2018-06-22 | $17.00 | $17.89 | $16.58 | $17.50 | $15.95 | 8,896,700 |
| 2018-06-21 | $19.38 | $19.80 | $17.50 | $17.58 | $16.02 | 13,522,010 |
| 2018-06-20 | $18.74 | $19.98 | $18.11 | $19.44 | $17.72 | 12,460,010 |
| 2018-06-19 | $20.20 | $20.77 | $19.57 | $19.57 | $17.83 | 12,491,040 |
| 2018-06-18 | $21.74 | $21.74 | $21.74 | $21.74 | $19.81 | 0 |
| 2018-06-15 | $21.20 | $22.31 | $20.92 | $21.74 | $19.81 | 22,209,450 |
| 2018-06-14 | $20.38 | $21.19 | $20.21 | $21.14 | $19.26 | 11,799,620 |
| 2018-06-13 | $20.50 | $22.86 | $20.36 | $21.17 | $19.29 | 19,502,130 |
| 2018-06-12 | $21.09 | $21.15 | $19.92 | $20.78 | $18.94 | 12,195,120 |
| 2018-06-11 | $20.96 | $21.46 | $20.56 | $21.33 | $19.44 | 14,865,510 |
| 2018-06-08 | $21.17 | $21.30 | $20.50 | $21.05 | $19.18 | 16,913,720 |
| 2018-06-07 | $21.50 | $22.98 | $21.09 | $21.72 | $19.79 | 34,149,680 |
| 2018-06-06 | $19.14 | $21.09 | $19.14 | $21.09 | $19.22 | 10,588,240 |
| 2018-06-05 | $18.46 | $19.21 | $18.34 | $19.17 | $17.47 | 6,699,260 |
| 2018-06-04 | $18.97 | $19.20 | $18.01 | $18.42 | $16.79 | 6,540,990 |
| 2018-06-01 | $18.86 | $19.66 | $18.80 | $18.93 | $17.25 | 6,311,100 |
| 2018-05-31 | $19.04 | $19.52 | $18.75 | $19.15 | $17.45 | 7,930,890 |
| 2018-05-30 | $20.11 | $20.34 | $18.68 | $18.73 | $17.07 | 10,141,480 |
| 2018-05-29 | $20.65 | $20.82 | $20.09 | $20.76 | $18.92 | 9,796,200 |
| 2018-05-28 | $21.82 | $21.98 | $20.74 | $21.00 | $19.14 | 11,524,370 |
| 2018-05-25 | $21.19 | $21.78 | $20.94 | $21.69 | $19.77 | 16,719,020 |
| 2018-05-24 | $20.86 | $21.46 | $20.86 | $21.32 | $19.43 | 13,148,200 |
| 2018-05-23 | $21.25 | $21.79 | $20.61 | $20.63 | $18.80 | 13,240,800 |
| 2018-05-22 | $21.00 | $21.60 | $20.75 | $21.52 | $19.61 | 16,899,940 |
| 2018-05-21 | $20.35 | $21.82 | $20.35 | $21.42 | $19.52 | 20,925,040 |
| 2018-05-18 | $19.75 | $20.17 | $19.50 | $19.86 | $18.10 | 8,609,700 |
| 2018-05-17 | $20.24 | $20.99 | $19.90 | $20.21 | $18.42 | 15,461,580 |
| 2018-05-16 | $19.35 | $20.15 | $19.14 | $19.79 | $18.03 | 10,268,290 |
| 2018-05-15 | $19.46 | $19.64 | $19.06 | $19.50 | $17.77 | 5,154,550 |
| 2018-05-14 | $18.85 | $19.46 | $18.85 | $19.34 | $17.62 | 5,051,560 |
| 2018-05-11 | $19.86 | $19.86 | $19.02 | $19.06 | $17.37 | 6,321,600 |
| 2018-05-10 | $19.70 | $19.85 | $19.25 | $19.83 | $18.07 | 7,914,260 |
| 2018-05-09 | $19.45 | $19.59 | $19.23 | $19.53 | $17.80 | 6,236,630 |
| 2018-05-08 | $18.95 | $19.59 | $18.82 | $19.57 | $17.83 | 8,913,070 |
| 2018-05-07 | $18.36 | $18.99 | $18.36 | $18.92 | $17.24 | 5,014,770 |
| 2018-05-04 | $18.57 | $18.90 | $18.32 | $18.37 | $16.74 | 4,086,200 |
| 2018-05-03 | $18.48 | $19.04 | $17.91 | $18.83 | $17.16 | 5,796,010 |
| 2018-05-02 | $19.38 | $19.38 | $18.33 | $18.57 | $16.92 | 5,992,090 |
| 2018-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $17.68 | 0 |
| 2018-04-30 | $19.40 | $19.40 | $19.40 | $19.40 | $17.68 | 0 |
| 2018-04-27 | $19.20 | $19.49 | $19.05 | $19.40 | $17.68 | 4,631,520 |
| 2018-04-26 | $19.78 | $19.99 | $19.01 | $19.08 | $17.39 | 6,796,970 |
| 2018-04-25 | $19.70 | $20.19 | $19.41 | $20.12 | $18.34 | 9,618,200 |
| 2018-04-24 | $19.19 | $20.19 | $19.01 | $19.89 | $18.13 | 8,677,930 |
| 2018-04-23 | $19.20 | $19.20 | $18.26 | $19.14 | $17.44 | 6,635,640 |
| 2018-04-20 | $20.20 | $20.43 | $18.85 | $18.87 | $17.20 | 11,063,720 |
| 2018-04-19 | $19.68 | $20.55 | $19.52 | $20.49 | $18.67 | 14,407,420 |
| 2018-04-18 | $20.05 | $20.10 | $18.70 | $19.82 | $18.06 | 12,876,990 |
| 2018-04-17 | $20.42 | $21.10 | $19.48 | $19.85 | $18.09 | 14,203,660 |
| 2018-04-16 | $21.19 | $21.90 | $20.60 | $20.66 | $18.83 | 16,441,880 |
| 2018-04-13 | $21.86 | $22.08 | $20.44 | $20.71 | $18.87 | 22,333,740 |
| 2018-04-12 | $23.00 | $23.69 | $22.00 | $22.44 | $20.45 | 37,693,380 |
| 2018-04-11 | $21.50 | $23.27 | $21.45 | $23.27 | $21.21 | 35,157,870 |
| 2018-04-10 | $24.00 | $24.40 | $21.04 | $21.15 | $19.27 | 39,489,980 |
| 2018-04-09 | $22.20 | $23.38 | $21.58 | $23.38 | $21.31 | 31,246,180 |
| 2018-04-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.36 | 0 |
| 2018-04-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.36 | 0 |
| 2018-04-04 | $19.80 | $21.25 | $19.35 | $21.25 | $19.36 | 29,860,800 |
| 2018-04-03 | $17.81 | $20.21 | $17.80 | $19.32 | $17.61 | 26,948,280 |
| 2018-04-02 | $17.94 | $18.59 | $17.63 | $18.37 | $16.74 | 10,474,990 |
| 2018-03-30 | $17.90 | $17.98 | $17.60 | $17.88 | $16.29 | 7,138,200 |
| 2018-03-29 | $17.55 | $17.82 | $17.27 | $17.71 | $16.14 | 10,855,900 |
| 2018-03-28 | $17.13 | $18.66 | $17.00 | $17.98 | $16.38 | 17,424,350 |
| 2018-03-27 | $16.81 | $17.40 | $16.62 | $16.96 | $15.46 | 6,055,400 |
| 2018-03-26 | $16.38 | $16.53 | $15.22 | $16.45 | $14.99 | 5,293,680 |
| 2018-03-23 | $17.60 | $17.60 | $16.49 | $16.49 | $15.03 | 9,320,420 |
| 2018-03-22 | $18.03 | $18.50 | $17.76 | $18.32 | $16.69 | 6,263,160 |
| 2018-03-21 | $18.33 | $18.80 | $17.90 | $17.97 | $16.38 | 7,095,830 |
| 2018-03-20 | $18.07 | $18.35 | $17.92 | $18.23 | $16.61 | 4,095,200 |
| 2018-03-19 | $17.62 | $18.45 | $17.55 | $18.31 | $16.69 | 5,263,310 |
| 2018-03-16 | $18.26 | $18.49 | $18.01 | $18.03 | $16.43 | 5,896,040 |
| 2018-03-15 | $18.72 | $18.72 | $17.80 | $17.96 | $16.37 | 9,095,550 |
| 2018-03-14 | $19.65 | $19.84 | $18.90 | $18.94 | $17.26 | 9,384,250 |
| 2018-03-13 | $19.50 | $20.45 | $19.18 | $19.93 | $18.16 | 13,694,510 |
| 2018-03-12 | $19.40 | $19.68 | $19.27 | $19.60 | $17.86 | 8,877,110 |
| 2018-03-09 | $19.09 | $19.49 | $18.90 | $19.35 | $17.63 | 9,666,920 |
| 2018-03-08 | $18.20 | $19.76 | $18.16 | $19.31 | $17.60 | 10,532,030 |
| 2018-03-07 | $18.75 | $19.20 | $18.41 | $18.53 | $16.89 | 7,791,210 |
| 2018-03-06 | $18.74 | $19.68 | $18.58 | $19.03 | $17.34 | 11,303,680 |
| 2018-03-05 | $18.90 | $18.90 | $18.21 | $18.76 | $17.10 | 7,733,940 |
| 2018-03-02 | $18.29 | $18.78 | $18.21 | $18.72 | $17.06 | 8,040,080 |
| 2018-03-01 | $17.68 | $18.66 | $17.68 | $18.53 | $16.89 | 7,743,180 |
| 2018-02-28 | $18.10 | $18.15 | $17.66 | $17.84 | $16.26 | 6,146,380 |
| 2018-02-27 | $18.31 | $18.75 | $18.22 | $18.33 | $16.70 | 7,944,310 |
| 2018-02-26 | $18.01 | $18.72 | $18.01 | $18.62 | $16.97 | 10,301,560 |
| 2018-02-23 | $17.87 | $18.34 | $17.62 | $17.71 | $16.14 | 7,603,750 |
| 2018-02-22 | $17.29 | $17.87 | $17.08 | $17.49 | $15.94 | 5,757,070 |
| 2018-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 0 |
| 2018-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 0 |
| 2018-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 0 |
| 2018-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 0 |
| 2018-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.49 | 0 |
| 2018-02-14 | $17.00 | $17.17 | $16.67 | $17.00 | $15.49 | 3,845,900 |
| 2018-02-13 | $16.69 | $17.27 | $16.66 | $16.81 | $15.32 | 5,296,200 |
| 2018-02-12 | $16.40 | $16.87 | $16.34 | $16.69 | $15.21 | 4,089,010 |
| 2018-02-09 | $16.05 | $16.60 | $15.68 | $16.13 | $14.70 | 5,493,200 |
| 2018-02-08 | $16.22 | $16.98 | $16.22 | $16.91 | $15.41 | 5,390,640 |
| 2018-02-07 | $17.00 | $17.18 | $15.28 | $16.29 | $14.84 | 7,577,230 |
| 2018-02-06 | $17.80 | $18.28 | $16.64 | $16.64 | $15.16 | 7,891,210 |
| 2018-02-05 | $18.30 | $19.01 | $18.20 | $18.49 | $16.85 | 4,555,280 |
| 2018-02-02 | $18.52 | $18.96 | $18.01 | $18.76 | $17.10 | 5,708,590 |
| 2018-02-01 | $20.01 | $20.30 | $18.59 | $18.62 | $16.97 | 9,530,100 |
| 2018-01-31 | $20.20 | $20.49 | $19.60 | $20.14 | $18.35 | 9,270,500 |
| 2018-01-30 | $21.86 | $22.05 | $20.59 | $20.64 | $18.81 | 9,054,100 |
| 2018-01-29 | $21.51 | $22.10 | $21.47 | $21.74 | $19.81 | 7,729,240 |
| 2018-01-26 | $22.30 | $22.58 | $21.70 | $21.91 | $19.97 | 16,672,820 |
| 2018-01-25 | $22.35 | $23.85 | $22.35 | $22.92 | $20.89 | 19,084,670 |
| 2018-01-24 | $23.30 | $24.25 | $22.88 | $22.99 | $20.95 | 20,646,290 |
| 2018-01-23 | $22.53 | $22.95 | $22.20 | $22.68 | $20.67 | 11,396,830 |
| 2018-01-22 | $23.05 | $23.07 | $22.15 | $22.41 | $20.42 | 15,173,920 |
| 2018-01-19 | $22.50 | $23.98 | $22.22 | $23.39 | $21.32 | 23,126,700 |
| 2018-01-18 | $22.61 | $23.33 | $22.38 | $22.71 | $20.70 | 15,066,590 |
| 2018-01-17 | $22.40 | $23.30 | $21.68 | $22.81 | $20.79 | 18,759,760 |
| 2018-01-16 | $21.60 | $23.33 | $21.38 | $22.78 | $20.76 | 21,154,670 |
| 2018-01-15 | $21.20 | $21.98 | $20.84 | $21.76 | $19.83 | 11,756,520 |
| 2018-01-12 | $21.28 | $22.20 | $21.15 | $21.64 | $19.72 | 12,067,790 |
| 2018-01-11 | $20.97 | $21.83 | $20.78 | $21.52 | $19.61 | 11,154,750 |
| 2018-01-10 | $21.80 | $22.37 | $21.11 | $21.51 | $19.60 | 12,639,070 |
| 2018-01-09 | $22.00 | $22.12 | $21.45 | $21.50 | $19.59 | 10,960,340 |
| 2018-01-08 | $22.04 | $22.58 | $21.50 | $22.27 | $20.29 | 15,026,310 |
| 2018-01-05 | $22.70 | $23.99 | $22.40 | $22.49 | $20.49 | 25,573,310 |
| 2018-01-04 | $21.30 | $23.58 | $21.10 | $23.58 | $21.49 | 22,445,390 |
| 2018-01-03 | $21.20 | $21.80 | $20.81 | $21.44 | $19.54 | 12,166,740 |
| 2018-01-02 | $21.27 | $21.50 | $20.82 | $21.34 | $19.45 | 9,495,880 |
| 2018-01-01 | $21.28 | $21.28 | $21.28 | $21.28 | $19.39 | 0 |
| 2017-12-29 | $21.28 | $21.86 | $21.01 | $21.28 | $19.39 | 13,939,520 |
| 2017-12-28 | $20.85 | $22.28 | $20.20 | $21.78 | $19.85 | 22,809,250 |
| 2017-12-27 | $21.00 | $22.45 | $20.89 | $21.38 | $19.48 | 33,672,600 |
| 2017-12-26 | $19.41 | $20.50 | $19.40 | $20.50 | $18.68 | 11,588,570 |
| 2017-12-25 | $18.31 | $18.78 | $18.15 | $18.64 | $16.99 | 6,679,620 |
| 2017-12-22 | $18.81 | $19.39 | $18.70 | $18.79 | $17.12 | 6,832,510 |
| 2017-12-21 | $19.04 | $19.27 | $18.03 | $18.77 | $17.10 | 8,717,910 |
| 2017-12-20 | $20.02 | $20.16 | $19.11 | $19.30 | $17.59 | 6,072,370 |
| 2017-12-19 | $19.66 | $20.14 | $19.50 | $19.92 | $18.15 | 7,572,050 |
| 2017-12-18 | $19.63 | $19.92 | $19.20 | $19.85 | $18.09 | 6,305,080 |
| 2017-12-15 | $20.20 | $20.20 | $19.35 | $19.52 | $17.79 | 7,471,480 |
| 2017-12-14 | $20.00 | $20.28 | $19.80 | $20.24 | $18.44 | 8,877,090 |
| 2017-12-13 | $19.86 | $20.97 | $19.86 | $20.29 | $18.49 | 13,518,630 |
| 2017-12-12 | $19.66 | $20.48 | $19.40 | $19.66 | $17.92 | 14,640,640 |
| 2017-12-11 | $19.60 | $19.73 | $19.16 | $19.56 | $17.82 | 11,509,480 |
| 2017-12-08 | $17.70 | $19.51 | $17.65 | $19.51 | $17.78 | 8,036,610 |
| 2017-12-07 | $17.79 | $18.35 | $17.51 | $17.74 | $16.17 | 8,658,930 |
| 2017-12-06 | $17.75 | $18.18 | $17.04 | $18.01 | $16.41 | 11,083,150 |
| 2017-12-05 | $18.81 | $19.18 | $17.33 | $17.75 | $16.18 | 11,628,440 |
| 2017-12-04 | $20.75 | $20.79 | $19.02 | $19.02 | $17.33 | 11,125,300 |
| 2017-12-01 | $20.75 | $21.43 | $20.42 | $21.13 | $19.26 | 7,431,980 |
| 2017-11-30 | $21.00 | $22.00 | $20.92 | $21.24 | $19.36 | 8,821,810 |
| 2017-11-29 | $21.93 | $22.02 | $20.45 | $21.12 | $19.25 | 9,175,810 |
| 2017-11-28 | $21.41 | $21.97 | $21.31 | $21.86 | $19.92 | 6,181,500 |
| 2017-11-27 | $21.54 | $22.22 | $21.01 | $21.64 | $19.72 | 7,766,760 |
| 2017-11-24 | $22.22 | $22.65 | $21.30 | $21.54 | $19.63 | 8,018,200 |
| 2017-11-23 | $23.32 | $23.86 | $22.05 | $22.19 | $20.22 | 9,068,690 |
| 2017-11-22 | $24.00 | $24.40 | $23.03 | $23.23 | $21.17 | 10,867,380 |
| 2017-11-21 | $25.00 | $25.31 | $23.48 | $24.21 | $22.06 | 12,048,400 |
| 2017-11-20 | $24.55 | $25.49 | $23.00 | $25.21 | $22.97 | 13,150,290 |
| 2017-11-17 | $27.28 | $27.28 | $24.71 | $24.71 | $22.52 | 18,556,650 |
| 2017-11-16 | $28.50 | $29.28 | $27.21 | $27.46 | $25.02 | 19,688,650 |
| 2017-11-15 | $31.12 | $31.16 | $29.50 | $29.54 | $26.92 | 24,453,780 |
| 2017-11-14 | $29.50 | $32.28 | $29.21 | $31.70 | $28.89 | 39,560,040 |
| 2017-11-13 | $30.80 | $32.00 | $29.55 | $30.00 | $27.34 | 22,035,730 |
| 2017-11-10 | $30.28 | $31.28 | $29.83 | $29.89 | $27.24 | 20,784,250 |
| 2017-11-09 | $30.30 | $31.50 | $30.06 | $30.53 | $27.82 | 26,306,150 |
| 2017-11-08 | $28.21 | $31.29 | $28.21 | $30.75 | $28.02 | 34,127,140 |
| 2017-11-07 | $30.27 | $31.39 | $29.05 | $29.35 | $26.75 | 27,771,830 |
| 2017-11-06 | $29.80 | $30.47 | $28.60 | $29.34 | $26.74 | 20,006,970 |
| 2017-11-03 | $29.15 | $30.93 | $28.92 | $30.03 | $27.37 | 29,504,470 |
| 2017-11-02 | $28.47 | $30.42 | $28.10 | $29.59 | $26.97 | 29,658,100 |
| 2017-11-01 | $29.00 | $29.66 | $28.66 | $29.03 | $26.45 | 32,211,300 |
| 2017-10-31 | $27.60 | $30.23 | $27.18 | $30.23 | $27.55 | 36,745,900 |
| 2017-10-30 | $28.30 | $29.50 | $27.26 | $27.48 | $25.04 | 26,622,780 |
| 2017-10-27 | $29.27 | $29.98 | $27.95 | $28.33 | $25.82 | 34,734,700 |
| 2017-10-26 | $30.00 | $31.38 | $29.60 | $30.03 | $27.37 | 41,051,390 |
| 2017-10-25 | $31.00 | $32.54 | $30.13 | $30.41 | $27.71 | 54,467,340 |
| 2017-10-24 | $33.50 | $33.50 | $32.41 | $33.40 | $30.44 | 71,220,580 |
| 2017-10-23 | $30.45 | $30.45 | $30.45 | $30.45 | $27.75 | 944,590 |
| 2017-10-20 | $27.68 | $27.68 | $27.68 | $27.68 | $25.22 | 2,525,770 |
| 2017-10-19 | $22.51 | $25.16 | $22.35 | $25.16 | $22.93 | 18,674,780 |
| 2017-10-18 | $23.51 | $23.85 | $22.60 | $22.87 | $20.84 | 16,919,610 |
| 2017-10-17 | $22.22 | $24.80 | $22.03 | $24.09 | $21.95 | 23,133,470 |
| 2017-10-16 | $24.50 | $25.00 | $23.50 | $23.52 | $21.43 | 17,486,330 |
| 2017-10-13 | $24.00 | $24.45 | $23.10 | $23.49 | $21.41 | 20,065,770 |
| 2017-10-12 | $25.54 | $26.10 | $23.50 | $23.70 | $21.60 | 29,315,500 |
| 2017-10-11 | $24.55 | $26.70 | $24.37 | $25.95 | $23.65 | 37,404,680 |
| 2017-10-10 | $24.00 | $24.88 | $23.80 | $24.35 | $22.19 | 25,644,200 |
| 2017-10-09 | $24.20 | $24.97 | $23.08 | $24.03 | $21.90 | 29,274,960 |
| 2017-10-06 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
| 2017-10-05 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
| 2017-10-04 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
| 2017-10-03 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
| 2017-10-02 | $24.82 | $24.82 | $24.82 | $24.82 | $22.62 | 0 |
| 2017-09-29 | $25.78 | $27.50 | $23.90 | $24.82 | $22.62 | 40,088,230 |
| 2017-09-28 | $28.23 | $30.18 | $26.23 | $26.39 | $24.05 | 52,029,630 |
| 2017-09-27 | $25.90 | $27.51 | $25.45 | $27.51 | $25.07 | 58,057,020 |
| 2017-09-26 | $25.01 | $25.01 | $25.01 | $25.01 | $22.79 | 2,562,500 |
| 2017-09-25 | $22.74 | $22.74 | $22.74 | $22.74 | $20.72 | 395,920 |
| 2017-09-22 | $20.67 | $20.67 | $20.67 | $20.67 | $18.84 | 306,070 |
| 2017-09-21 | $18.79 | $18.79 | $18.79 | $18.79 | $17.12 | 198,600 |
| 2017-09-20 | $17.08 | $17.08 | $17.08 | $17.08 | $15.56 | 102,770 |
| 2017-09-19 | $15.53 | $15.53 | $15.53 | $15.53 | $14.15 | 48,590 |
| 2017-09-18 | $14.12 | $14.12 | $14.12 | $14.12 | $12.87 | 29,770 |
| 2017-09-15 | $12.84 | $12.84 | $12.84 | $12.84 | $11.70 | 16,100 |
| 2017-09-14 | $11.67 | $11.67 | $11.67 | $11.67 | $10.63 | 11,800 |
| 2017-09-13 | $8.84 | $10.61 | $8.84 | $10.61 | $9.67 | 28,200 |