Beijing Highlander Digital Tech Company Ltd (300065) Exchange: SHE
Data as of July 17, 2025
$18.24 ($-0.07) -0.38%
Beijing Highlander Digital Tech Company Ltd - Daily Information
Click for more stock information on Beijing Highlander Digital Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.10 |
| Previous Close | $18.24 |
| High | $18.52 |
| Low | $18.01 |
| Adjusted Open | $18.10 |
| Previous Adjusted Close | $18.24 |
| Adjusted High | $18.52 |
| Adjusted Low | $18.01 |
Invest in Beijing Highlander Digital Tech Company Ltd (300065)
Historical Stock Data for Beijing Highlander Digital Tech Company Ltd (300065)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.10 | $18.52 | $18.01 | $18.24 | $18.24 | 65,071,700 |
| 2025-07-07 | $18.02 | $18.47 | $17.72 | $18.31 | $18.31 | 70,625,160 |
| 2025-07-04 | $18.20 | $18.38 | $17.88 | $18.02 | $18.02 | 95,183,420 |
| 2025-07-03 | $18.96 | $19.98 | $18.52 | $18.60 | $18.60 | 142,388,270 |
| 2025-07-02 | $20.15 | $21.16 | $19.03 | $19.39 | $19.39 | 221,290,050 |
| 2025-07-01 | $17.84 | $18.88 | $17.61 | $18.36 | $18.36 | 125,897,580 |
| 2025-06-30 | $17.67 | $18.08 | $17.67 | $17.90 | $17.90 | 75,487,610 |
| 2025-06-27 | $17.60 | $18.23 | $17.54 | $17.62 | $17.62 | 85,199,540 |
| 2025-06-26 | $17.19 | $18.90 | $17.12 | $17.73 | $17.73 | 128,802,960 |
| 2025-06-25 | $16.50 | $17.28 | $16.49 | $17.19 | $17.19 | 82,814,150 |
| 2025-06-24 | $16.14 | $16.66 | $16.00 | $16.46 | $16.46 | 54,204,400 |
| 2025-06-23 | $15.66 | $16.47 | $15.66 | $16.31 | $16.31 | 49,699,470 |
| 2025-06-20 | $15.96 | $16.37 | $15.80 | $15.82 | $15.82 | 44,412,650 |
| 2025-06-19 | $17.05 | $17.05 | $16.07 | $16.11 | $16.11 | 76,232,800 |
| 2025-06-18 | $17.12 | $17.55 | $17.09 | $17.18 | $17.18 | 49,065,440 |
| 2025-06-17 | $17.57 | $17.57 | $17.09 | $17.19 | $17.19 | 53,224,860 |
| 2025-06-13 | $17.00 | $17.78 | $16.56 | $17.33 | $17.33 | 92,501,160 |
| 2025-06-12 | $17.25 | $17.64 | $16.86 | $17.19 | $17.19 | 67,464,490 |
| 2025-06-11 | $17.51 | $17.94 | $17.37 | $17.40 | $17.40 | 60,026,020 |
| 2025-06-10 | $18.70 | $18.70 | $17.40 | $17.59 | $17.59 | 102,053,720 |
| 2025-06-09 | $18.52 | $18.97 | $18.40 | $18.59 | $18.59 | 90,736,210 |
| 2025-06-06 | $18.10 | $19.31 | $17.65 | $18.63 | $18.63 | 124,390,130 |
| 2025-06-05 | $18.50 | $19.18 | $18.10 | $18.13 | $18.13 | 124,415,280 |
| 2025-06-04 | $18.06 | $19.28 | $18.03 | $18.65 | $18.65 | 130,279,170 |
| 2025-06-03 | $18.01 | $18.55 | $17.80 | $18.19 | $18.19 | 111,132,140 |
| 2025-05-30 | $17.05 | $18.88 | $16.80 | $18.34 | $18.34 | 160,687,470 |
| 2025-05-29 | $16.97 | $17.53 | $16.89 | $17.27 | $17.27 | 100,437,900 |
| 2025-05-28 | $16.57 | $17.66 | $16.40 | $17.18 | $17.18 | 122,044,380 |
| 2025-05-27 | $16.98 | $16.98 | $16.37 | $16.52 | $16.52 | 67,766,630 |
| 2025-05-26 | $16.99 | $17.20 | $16.60 | $17.09 | $17.09 | 70,542,650 |
| 2025-05-23 | $16.43 | $17.35 | $16.29 | $16.85 | $16.85 | 101,472,620 |
| 2025-05-22 | $16.44 | $16.94 | $16.31 | $16.51 | $16.51 | 62,290,820 |
| 2025-05-21 | $17.00 | $17.33 | $16.61 | $16.65 | $16.65 | 91,183,920 |
| 2025-05-20 | $15.80 | $17.22 | $15.51 | $17.15 | $17.15 | 130,352,190 |
| 2025-05-19 | $15.83 | $16.16 | $15.67 | $15.94 | $15.94 | 53,727,040 |
| 2025-05-16 | $15.67 | $16.29 | $15.67 | $15.83 | $15.83 | 59,160,180 |
| 2025-05-15 | $16.35 | $16.35 | $15.65 | $15.67 | $15.67 | 69,140,730 |
| 2025-05-14 | $16.31 | $16.75 | $16.14 | $16.48 | $16.48 | 65,398,360 |
| 2025-05-13 | $17.01 | $17.11 | $16.32 | $16.39 | $16.39 | 86,302,550 |
| 2025-05-12 | $16.24 | $17.60 | $16.13 | $16.91 | $16.91 | 118,570,320 |
| 2025-05-09 | $17.00 | $17.28 | $16.16 | $16.17 | $16.17 | 97,122,520 |
| 2025-05-08 | $16.71 | $17.29 | $16.52 | $16.78 | $16.78 | 111,169,890 |
| 2025-05-07 | $16.75 | $17.98 | $16.25 | $17.13 | $17.13 | 169,036,480 |
| 2025-05-06 | $15.75 | $16.88 | $15.75 | $16.48 | $16.48 | 126,696,450 |
| 2025-04-30 | $15.28 | $15.78 | $14.88 | $15.36 | $15.36 | 111,125,990 |
| 2025-04-29 | $14.23 | $15.18 | $14.07 | $15.14 | $15.14 | 104,470,370 |
| 2025-04-28 | $14.30 | $14.79 | $14.12 | $14.49 | $14.49 | 66,042,400 |
| 2025-04-25 | $14.43 | $14.75 | $14.21 | $14.46 | $14.46 | 73,150,680 |
| 2025-04-24 | $14.90 | $14.91 | $14.35 | $14.43 | $14.43 | 99,276,380 |
| 2025-04-23 | $14.50 | $15.87 | $14.12 | $15.12 | $15.12 | 168,640,070 |
| 2025-04-22 | $14.04 | $15.06 | $13.93 | $14.75 | $14.75 | 132,829,600 |
| 2025-04-21 | $13.43 | $14.22 | $13.37 | $14.18 | $14.18 | 90,682,970 |
| 2025-04-18 | $13.30 | $13.99 | $13.22 | $13.63 | $13.63 | 100,917,180 |
| 2025-04-17 | $13.44 | $13.77 | $13.27 | $13.27 | $13.27 | 48,033,260 |
| 2025-04-16 | $13.86 | $13.91 | $13.12 | $13.44 | $13.44 | 68,324,240 |
| 2025-04-15 | $14.20 | $14.31 | $13.74 | $13.90 | $13.90 | 71,255,420 |
| 2025-04-14 | $14.01 | $14.54 | $14.01 | $14.33 | $14.33 | 93,242,630 |
| 2025-04-11 | $14.26 | $14.35 | $13.78 | $13.87 | $13.87 | 101,798,190 |
| 2025-04-10 | $14.18 | $14.85 | $13.78 | $14.04 | $14.04 | 183,802,360 |
| 2025-04-09 | $12.65 | $14.32 | $11.73 | $14.18 | $14.18 | 196,294,170 |
| 2025-04-08 | $12.02 | $13.08 | $12.02 | $12.45 | $12.45 | 141,200,280 |
| 2025-04-07 | $13.32 | $13.68 | $11.56 | $11.58 | $11.58 | 122,715,560 |
| 2025-04-03 | $14.81 | $15.15 | $14.37 | $14.45 | $14.45 | 88,361,210 |
| 2025-04-02 | $15.54 | $15.76 | $15.02 | $15.10 | $15.10 | 89,959,300 |
| 2025-04-01 | $15.93 | $16.30 | $15.32 | $15.36 | $15.36 | 115,762,640 |
| 2025-03-31 | $16.04 | $16.16 | $15.07 | $15.60 | $15.60 | 112,973,410 |
| 2025-03-28 | $16.76 | $16.88 | $16.02 | $16.06 | $16.06 | 130,801,160 |
| 2025-03-27 | $17.89 | $18.23 | $16.34 | $16.50 | $16.50 | 193,058,970 |
| 2025-03-26 | $17.66 | $19.44 | $17.66 | $18.25 | $18.25 | 188,466,670 |
| 2025-03-25 | $19.55 | $20.00 | $17.41 | $18.02 | $18.02 | 215,972,300 |
| 2025-03-24 | $19.24 | $20.99 | $18.40 | $20.62 | $20.62 | 249,433,730 |
| 2025-03-21 | $18.48 | $21.30 | $18.48 | $19.43 | $19.43 | 288,276,550 |
| 2025-03-20 | $17.50 | $18.88 | $16.60 | $17.88 | $17.88 | 235,384,110 |
| 2025-03-19 | $16.91 | $18.96 | $16.91 | $18.05 | $18.05 | 246,380,160 |
| 2025-03-18 | $17.10 | $18.58 | $16.83 | $17.30 | $17.30 | 268,424,390 |
| 2025-03-17 | $16.50 | $18.45 | $16.50 | $17.28 | $17.28 | 277,508,670 |
| 2025-03-14 | $13.50 | $15.42 | $13.19 | $15.42 | $15.42 | 226,854,210 |
| 2025-03-13 | $11.99 | $12.88 | $11.78 | $12.85 | $12.85 | 136,127,620 |
| 2025-03-12 | $11.94 | $12.23 | $11.80 | $11.81 | $11.81 | 41,296,200 |
| 2025-03-11 | $11.48 | $11.87 | $11.44 | $11.77 | $11.77 | 28,529,850 |
| 2025-03-10 | $12.00 | $12.09 | $11.58 | $11.76 | $11.76 | 44,652,760 |
| 2025-03-07 | $12.08 | $12.54 | $11.99 | $12.09 | $12.09 | 59,084,640 |
| 2025-03-06 | $11.93 | $12.56 | $11.93 | $12.21 | $12.21 | 75,258,390 |
| 2025-03-05 | $12.01 | $12.41 | $11.62 | $11.88 | $11.88 | 71,047,360 |
| 2025-03-04 | $11.07 | $11.52 | $11.00 | $11.51 | $11.51 | 43,726,850 |
| 2025-03-03 | $11.20 | $11.51 | $11.06 | $11.19 | $11.19 | 44,789,340 |
| 2025-02-28 | $11.84 | $12.30 | $11.15 | $11.29 | $11.29 | 65,401,340 |
| 2025-02-27 | $12.27 | $12.77 | $11.76 | $12.12 | $12.12 | 75,316,850 |
| 2025-02-26 | $12.69 | $12.86 | $12.30 | $12.37 | $12.37 | 71,790,870 |
| 2025-02-25 | $12.61 | $13.16 | $12.32 | $12.69 | $12.69 | 114,679,760 |
| 2025-02-24 | $12.84 | $14.13 | $12.75 | $13.40 | $13.40 | 151,388,570 |
| 2025-02-20 | $13.70 | $13.97 | $12.18 | $12.38 | $12.38 | 203,621,540 |
| 2025-02-19 | $12.03 | $13.56 | $11.80 | $13.56 | $13.56 | 193,571,840 |
| 2025-02-18 | $12.09 | $12.09 | $10.74 | $11.30 | $11.30 | 175,450,670 |
| 2025-02-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 5,326,710 |
| 2025-01-23 | $8.93 | $9.12 | $8.83 | $8.88 | $8.88 | 28,912,090 |
| 2025-01-22 | $8.51 | $8.92 | $8.44 | $8.91 | $8.91 | 30,392,740 |
| 2025-01-21 | $8.64 | $8.73 | $8.43 | $8.59 | $8.59 | 13,567,400 |
| 2025-01-20 | $8.64 | $8.77 | $8.55 | $8.64 | $8.64 | 15,998,500 |
| 2025-01-17 | $8.53 | $8.79 | $8.52 | $8.60 | $8.60 | 16,186,800 |
| 2025-01-16 | $8.64 | $8.77 | $8.53 | $8.59 | $8.59 | 20,280,100 |
| 2025-01-15 | $8.61 | $8.75 | $8.54 | $8.58 | $8.58 | 21,773,770 |
| 2025-01-14 | $8.22 | $8.67 | $8.12 | $8.65 | $8.65 | 29,004,210 |
| 2025-01-13 | $7.96 | $8.15 | $7.64 | $8.05 | $8.05 | 16,694,240 |
| 2025-01-09 | $8.03 | $8.54 | $8.00 | $8.22 | $8.22 | 30,457,850 |
| 2025-01-08 | $7.81 | $8.28 | $7.78 | $8.17 | $8.17 | 31,392,000 |
| 2025-01-07 | $7.52 | $7.90 | $7.46 | $7.88 | $7.88 | 18,783,340 |
| 2025-01-06 | $7.53 | $7.70 | $7.38 | $7.46 | $7.46 | 15,390,230 |
| 2025-01-03 | $7.95 | $7.99 | $7.54 | $7.56 | $7.56 | 18,015,490 |
| 2025-01-02 | $8.18 | $8.26 | $7.82 | $7.93 | $7.93 | 21,465,300 |
| 2024-12-31 | $8.71 | $8.85 | $8.20 | $8.20 | $8.20 | 29,349,500 |
| 2024-12-30 | $8.86 | $9.11 | $8.70 | $8.70 | $8.70 | 45,509,780 |
| 2024-12-27 | $8.53 | $8.76 | $8.48 | $8.55 | $8.55 | 17,648,950 |
| 2024-12-26 | $8.26 | $8.65 | $8.26 | $8.47 | $8.47 | 17,277,690 |
| 2024-12-25 | $8.57 | $8.60 | $8.08 | $8.24 | $8.24 | 22,780,610 |
| 2024-12-24 | $8.77 | $8.88 | $8.53 | $8.62 | $8.62 | 17,266,330 |
| 2024-12-23 | $9.12 | $9.13 | $8.65 | $8.71 | $8.71 | 17,619,400 |
| 2024-12-20 | $9.10 | $9.22 | $9.01 | $9.12 | $9.12 | 14,550,300 |
| 2024-12-19 | $8.86 | $9.18 | $8.77 | $9.10 | $9.10 | 18,463,200 |
| 2024-12-18 | $8.82 | $9.04 | $8.69 | $8.91 | $8.91 | 14,259,230 |
| 2024-12-17 | $9.16 | $9.23 | $8.78 | $8.80 | $8.80 | 22,801,550 |
| 2024-12-16 | $9.47 | $9.54 | $9.08 | $9.16 | $9.16 | 30,347,670 |
| 2024-12-13 | $9.69 | $9.71 | $9.38 | $9.47 | $9.47 | 32,392,320 |
| 2024-12-12 | $9.87 | $10.00 | $9.68 | $9.77 | $9.77 | 22,466,750 |
| 2024-12-11 | $9.77 | $9.87 | $9.71 | $9.84 | $9.84 | 16,537,790 |
| 2024-12-10 | $10.00 | $10.12 | $9.75 | $9.76 | $9.76 | 27,040,470 |
| 2024-12-09 | $9.73 | $9.85 | $9.57 | $9.67 | $9.67 | 17,279,750 |
| 2024-12-06 | $9.76 | $9.97 | $9.51 | $9.83 | $9.83 | 27,028,730 |
| 2024-12-05 | $9.63 | $9.78 | $9.57 | $9.70 | $9.70 | 17,899,050 |
| 2024-12-04 | $9.81 | $9.87 | $9.59 | $9.64 | $9.64 | 23,242,130 |
| 2024-12-03 | $10.04 | $10.15 | $9.69 | $9.96 | $9.96 | 36,103,970 |
| 2024-12-02 | $9.15 | $10.16 | $9.14 | $10.13 | $10.13 | 51,402,380 |
| 2024-11-29 | $9.05 | $9.34 | $8.99 | $9.17 | $9.17 | 16,658,430 |
| 2024-11-28 | $9.11 | $9.25 | $9.07 | $9.08 | $9.08 | 14,877,540 |
| 2024-11-27 | $8.91 | $9.13 | $8.68 | $9.11 | $9.11 | 15,269,100 |
| 2024-11-26 | $9.09 | $9.26 | $8.91 | $8.96 | $8.96 | 11,622,910 |
| 2024-11-25 | $9.06 | $9.12 | $8.86 | $9.10 | $9.10 | 15,264,350 |
| 2024-11-22 | $9.35 | $9.59 | $9.06 | $9.06 | $9.06 | 25,067,210 |
| 2024-11-21 | $9.43 | $9.52 | $9.23 | $9.40 | $9.40 | 22,771,560 |
| 2024-11-20 | $9.06 | $9.65 | $9.00 | $9.56 | $9.56 | 30,677,230 |
| 2024-11-19 | $8.92 | $9.10 | $8.77 | $9.09 | $9.09 | 18,539,590 |
| 2024-11-18 | $9.44 | $9.56 | $8.85 | $8.91 | $8.91 | 29,637,510 |
| 2024-11-15 | $9.89 | $10.00 | $9.41 | $9.42 | $9.42 | 28,463,630 |
| 2024-11-14 | $10.17 | $10.19 | $9.89 | $9.91 | $9.91 | 22,055,970 |
| 2024-11-13 | $10.09 | $10.26 | $9.90 | $10.23 | $10.23 | 29,773,800 |
| 2024-11-12 | $10.59 | $10.64 | $10.00 | $10.16 | $10.16 | 48,049,410 |
| 2024-11-11 | $10.57 | $10.73 | $10.37 | $10.60 | $10.60 | 41,817,610 |
| 2024-11-08 | $10.66 | $10.96 | $10.46 | $10.47 | $10.47 | 54,042,410 |
| 2024-11-07 | $10.26 | $10.74 | $10.04 | $10.66 | $10.66 | 68,485,320 |
| 2024-11-06 | $10.27 | $11.40 | $10.27 | $10.50 | $10.50 | 102,778,250 |
| 2024-11-05 | $9.36 | $10.05 | $9.28 | $9.96 | $9.96 | 48,326,970 |
| 2024-11-04 | $9.19 | $9.44 | $9.09 | $9.38 | $9.38 | 17,920,200 |
| 2024-11-01 | $9.70 | $10.25 | $9.20 | $9.20 | $9.20 | 41,457,430 |
| 2024-10-31 | $9.52 | $9.94 | $9.50 | $9.81 | $9.81 | 35,628,370 |
| 2024-10-30 | $9.53 | $9.72 | $9.36 | $9.55 | $9.55 | 31,451,070 |
| 2024-10-29 | $9.98 | $10.22 | $9.62 | $9.62 | $9.62 | 34,195,820 |
| 2024-10-28 | $9.75 | $10.12 | $9.68 | $9.95 | $9.95 | 37,268,800 |
| 2024-10-25 | $9.69 | $9.92 | $9.65 | $9.75 | $9.75 | 41,224,050 |
| 2024-10-24 | $9.95 | $10.05 | $9.72 | $9.80 | $9.80 | 48,815,180 |
| 2024-10-23 | $9.43 | $10.89 | $9.33 | $10.20 | $10.20 | 109,543,650 |
| 2024-10-22 | $9.60 | $9.63 | $9.24 | $9.43 | $9.43 | 36,958,790 |
| 2024-10-21 | $9.29 | $9.82 | $9.28 | $9.59 | $9.59 | 53,252,530 |
| 2024-10-18 | $8.89 | $9.50 | $8.79 | $9.24 | $9.24 | 46,756,690 |
| 2024-10-17 | $9.06 | $9.30 | $8.90 | $8.92 | $8.92 | 32,295,140 |
| 2024-10-16 | $9.16 | $9.47 | $8.96 | $9.01 | $9.01 | 47,519,560 |
| 2024-10-15 | $9.40 | $9.78 | $9.31 | $9.42 | $9.42 | 63,854,170 |
| 2024-10-14 | $9.40 | $9.79 | $9.27 | $9.64 | $9.64 | 52,800,320 |
| 2024-10-11 | $9.74 | $9.90 | $9.09 | $9.28 | $9.28 | 65,102,510 |
| 2024-10-10 | $9.90 | $10.40 | $9.40 | $9.75 | $9.75 | 72,738,130 |
| 2024-10-09 | $10.14 | $11.08 | $9.99 | $10.06 | $10.06 | 127,250,340 |
| 2024-10-08 | $10.66 | $10.66 | $9.92 | $10.66 | $10.66 | 131,966,610 |
| 2024-09-30 | $7.73 | $8.88 | $7.73 | $8.88 | $8.88 | 83,690,420 |
| 2024-09-27 | $7.09 | $7.49 | $7.03 | $7.40 | $7.40 | 40,361,600 |
| 2024-09-26 | $6.95 | $7.04 | $6.83 | $7.04 | $7.04 | 35,874,350 |
| 2024-09-25 | $6.67 | $7.35 | $6.63 | $7.07 | $7.07 | 43,021,810 |
| 2024-09-24 | $6.38 | $6.78 | $6.32 | $6.67 | $6.67 | 24,862,230 |
| 2024-09-23 | $6.26 | $6.40 | $6.25 | $6.37 | $6.37 | 12,157,900 |
| 2024-09-20 | $6.31 | $6.37 | $6.21 | $6.26 | $6.26 | 7,438,820 |
| 2024-09-19 | $6.25 | $6.35 | $6.13 | $6.31 | $6.31 | 10,426,650 |
| 2024-09-18 | $6.26 | $6.28 | $6.10 | $6.19 | $6.19 | 5,913,750 |
| 2024-09-13 | $6.32 | $6.36 | $6.25 | $6.26 | $6.26 | 7,024,900 |
| 2024-09-12 | $6.30 | $6.42 | $6.30 | $6.34 | $6.34 | 8,029,430 |
| 2024-09-11 | $6.37 | $6.37 | $6.24 | $6.30 | $6.30 | 7,193,250 |
| 2024-09-10 | $6.25 | $6.37 | $6.18 | $6.34 | $6.34 | 9,899,420 |
| 2024-09-09 | $6.20 | $6.33 | $6.18 | $6.25 | $6.25 | 8,682,670 |
| 2024-09-06 | $6.34 | $6.40 | $6.24 | $6.26 | $6.26 | 11,242,590 |
| 2024-09-05 | $6.29 | $6.40 | $6.26 | $6.36 | $6.36 | 11,614,590 |
| 2024-09-04 | $6.20 | $6.43 | $6.18 | $6.27 | $6.27 | 15,263,250 |
| 2024-09-03 | $6.27 | $6.46 | $6.16 | $6.26 | $6.26 | 13,919,700 |
| 2024-09-02 | $6.25 | $6.28 | $6.12 | $6.13 | $6.13 | 10,323,400 |
| 2024-08-30 | $6.08 | $6.31 | $6.06 | $6.26 | $6.26 | 12,328,670 |
| 2024-08-29 | $5.77 | $6.10 | $5.77 | $6.07 | $6.07 | 11,395,360 |
| 2024-08-28 | $5.76 | $5.86 | $5.73 | $5.81 | $5.81 | 6,276,640 |
| 2024-08-27 | $5.90 | $5.93 | $5.75 | $5.76 | $5.76 | 8,640,490 |
| 2024-08-26 | $5.88 | $5.98 | $5.86 | $5.95 | $5.95 | 5,604,100 |
| 2024-08-23 | $5.91 | $5.98 | $5.86 | $5.92 | $5.92 | 8,104,890 |
| 2024-08-22 | $6.04 | $6.12 | $5.96 | $5.97 | $5.97 | 8,330,000 |
| 2024-08-21 | $6.06 | $6.14 | $6.05 | $6.06 | $6.06 | 5,412,400 |
| 2024-08-20 | $6.20 | $6.20 | $6.06 | $6.08 | $6.08 | 8,158,960 |
| 2024-08-19 | $6.18 | $6.27 | $6.11 | $6.18 | $6.18 | 7,224,000 |
| 2024-08-16 | $6.29 | $6.33 | $6.18 | $6.19 | $6.19 | 8,132,260 |
| 2024-08-15 | $6.20 | $6.36 | $6.14 | $6.29 | $6.29 | 9,958,500 |
| 2024-08-14 | $6.26 | $6.30 | $6.19 | $6.21 | $6.21 | 6,220,290 |
| 2024-08-13 | $6.20 | $6.31 | $6.17 | $6.27 | $6.27 | 7,764,130 |
| 2024-08-12 | $6.29 | $6.30 | $6.17 | $6.21 | $6.21 | 7,639,940 |
| 2024-08-09 | $6.42 | $6.47 | $6.27 | $6.27 | $6.27 | 8,588,200 |
| 2024-08-08 | $6.53 | $6.53 | $6.32 | $6.35 | $6.35 | 12,770,420 |
| 2024-08-07 | $6.42 | $6.66 | $6.40 | $6.53 | $6.53 | 12,807,330 |
| 2024-08-06 | $6.29 | $6.52 | $6.29 | $6.45 | $6.45 | 15,887,490 |
| 2024-08-05 | $6.51 | $6.65 | $6.21 | $6.21 | $6.21 | 16,295,900 |
| 2024-08-02 | $6.69 | $6.81 | $6.54 | $6.58 | $6.58 | 15,394,080 |
| 2024-08-01 | $6.63 | $6.82 | $6.63 | $6.73 | $6.73 | 16,836,530 |
| 2024-07-31 | $6.49 | $6.66 | $6.42 | $6.66 | $6.66 | 16,027,580 |
| 2024-07-30 | $6.45 | $6.51 | $6.37 | $6.46 | $6.46 | 10,137,300 |
| 2024-07-29 | $6.36 | $6.53 | $6.32 | $6.49 | $6.49 | 15,491,550 |
| 2024-07-26 | $6.08 | $6.37 | $6.08 | $6.36 | $6.36 | 21,443,010 |
| 2024-07-25 | $6.00 | $6.13 | $5.93 | $6.04 | $6.04 | 9,909,460 |
| 2024-07-24 | $6.02 | $6.22 | $6.02 | $6.04 | $6.04 | 10,597,500 |
| 2024-07-23 | $6.20 | $6.23 | $6.03 | $6.04 | $6.04 | 6,704,130 |
| 2024-07-22 | $6.18 | $6.26 | $6.15 | $6.18 | $6.18 | 8,002,400 |
| 2024-07-19 | $6.02 | $6.22 | $5.99 | $6.16 | $6.16 | 9,607,700 |
| 2024-07-18 | $6.06 | $6.09 | $5.88 | $6.04 | $6.04 | 13,313,270 |
| 2024-07-17 | $6.23 | $6.24 | $6.10 | $6.10 | $6.10 | 7,450,620 |
| 2024-07-16 | $6.17 | $6.23 | $6.07 | $6.22 | $6.22 | 7,683,250 |
| 2024-07-15 | $6.25 | $6.33 | $6.12 | $6.15 | $6.15 | 7,786,750 |
| 2024-07-12 | $6.38 | $6.42 | $6.27 | $6.28 | $6.28 | 7,216,090 |
| 2024-07-11 | $6.29 | $6.40 | $6.25 | $6.39 | $6.39 | 11,651,000 |
| 2024-07-10 | $6.25 | $6.30 | $6.12 | $6.13 | $6.13 | 8,875,010 |
| 2024-07-09 | $6.06 | $6.27 | $5.97 | $6.25 | $6.25 | 12,130,600 |
| 2024-07-08 | $6.28 | $6.28 | $6.02 | $6.02 | $6.02 | 13,541,440 |
| 2024-07-05 | $6.22 | $6.31 | $6.11 | $6.29 | $6.29 | 10,513,000 |
| 2024-07-04 | $6.40 | $6.48 | $6.18 | $6.22 | $6.22 | 10,833,600 |
| 2024-07-03 | $6.54 | $6.57 | $6.40 | $6.43 | $6.43 | 8,106,500 |
| 2024-07-02 | $6.53 | $6.72 | $6.51 | $6.57 | $6.57 | 10,418,300 |
| 2024-07-01 | $6.59 | $6.65 | $6.44 | $6.56 | $6.56 | 12,496,840 |
| 2024-06-28 | $6.39 | $6.78 | $6.36 | $6.61 | $6.61 | 18,695,630 |
| 2024-06-27 | $6.52 | $6.58 | $6.37 | $6.39 | $6.39 | 11,650,150 |
| 2024-06-26 | $6.25 | $6.56 | $6.11 | $6.54 | $6.54 | 12,424,900 |
| 2024-06-25 | $6.41 | $6.50 | $6.16 | $6.25 | $6.25 | 13,178,160 |
| 2024-06-24 | $6.65 | $6.67 | $6.36 | $6.39 | $6.39 | 14,707,440 |
| 2024-06-21 | $6.82 | $6.82 | $6.63 | $6.67 | $6.67 | 12,266,980 |
| 2024-06-20 | $7.14 | $7.16 | $6.80 | $6.83 | $6.83 | 24,103,850 |
| 2024-06-19 | $7.30 | $7.35 | $7.10 | $7.16 | $7.16 | 29,291,310 |
| 2024-06-18 | $6.99 | $7.24 | $6.90 | $7.23 | $7.23 | 35,601,380 |
| 2024-06-17 | $6.65 | $7.07 | $6.65 | $7.00 | $7.00 | 36,092,520 |
| 2024-06-14 | $6.67 | $6.67 | $6.47 | $6.61 | $6.61 | 11,358,420 |
| 2024-06-13 | $6.57 | $6.69 | $6.52 | $6.61 | $6.61 | 15,863,820 |
| 2024-06-12 | $6.45 | $6.94 | $6.40 | $6.59 | $6.59 | 24,353,390 |
| 2024-06-11 | $6.17 | $6.35 | $6.05 | $6.32 | $6.32 | 14,701,120 |
| 2024-06-07 | $6.10 | $6.22 | $6.05 | $6.14 | $6.14 | 12,696,870 |
| 2024-06-06 | $6.41 | $6.45 | $5.96 | $6.01 | $6.01 | 20,435,470 |
| 2024-06-05 | $6.38 | $6.56 | $6.35 | $6.41 | $6.41 | 11,113,500 |
| 2024-06-04 | $6.53 | $6.55 | $6.31 | $6.41 | $6.41 | 14,769,200 |
| 2024-06-03 | $6.75 | $6.81 | $6.51 | $6.57 | $6.57 | 14,916,450 |
| 2024-05-31 | $6.60 | $6.81 | $6.60 | $6.78 | $6.78 | 16,157,100 |
| 2024-05-30 | $6.57 | $6.68 | $6.43 | $6.62 | $6.62 | 16,160,930 |
| 2024-05-29 | $6.63 | $6.74 | $6.46 | $6.48 | $6.48 | 16,767,300 |
| 2024-05-28 | $6.66 | $6.78 | $6.56 | $6.63 | $6.63 | 14,020,070 |
| 2024-05-27 | $6.73 | $6.77 | $6.47 | $6.66 | $6.66 | 22,469,250 |
| 2024-05-24 | $7.07 | $7.09 | $6.74 | $6.74 | $6.74 | 41,686,120 |
| 2024-05-23 | $7.01 | $7.41 | $6.92 | $7.28 | $7.28 | 48,374,630 |
| 2024-05-22 | $6.94 | $7.05 | $6.89 | $7.01 | $7.01 | 11,264,020 |
| 2024-05-21 | $7.11 | $7.15 | $6.86 | $6.91 | $6.91 | 18,670,310 |
| 2024-05-20 | $7.18 | $7.27 | $7.04 | $7.17 | $7.17 | 15,381,800 |
| 2024-05-17 | $6.92 | $7.14 | $6.87 | $7.14 | $7.14 | 15,758,230 |
| 2024-05-16 | $6.93 | $7.08 | $6.89 | $6.93 | $6.93 | 12,251,400 |
| 2024-05-15 | $7.04 | $7.17 | $6.95 | $6.97 | $6.97 | 11,193,650 |
| 2024-05-14 | $7.05 | $7.17 | $7.01 | $7.06 | $7.06 | 12,597,130 |
| 2024-05-13 | $7.10 | $7.16 | $6.87 | $6.99 | $6.99 | 19,953,430 |
| 2024-05-10 | $7.47 | $7.62 | $7.25 | $7.28 | $7.28 | 23,623,350 |
| 2024-05-09 | $7.27 | $7.62 | $7.22 | $7.52 | $7.52 | 25,790,690 |
| 2024-05-08 | $7.48 | $7.52 | $7.25 | $7.27 | $7.27 | 20,161,670 |
| 2024-05-07 | $7.28 | $7.51 | $7.21 | $7.51 | $7.51 | 21,668,870 |
| 2024-05-06 | $7.36 | $7.43 | $7.26 | $7.28 | $7.28 | 15,291,000 |
| 2024-04-30 | $7.35 | $7.42 | $7.18 | $7.24 | $7.24 | 15,164,000 |
| 2024-04-29 | $7.24 | $7.37 | $7.22 | $7.35 | $7.35 | 20,636,270 |
| 2024-04-26 | $6.87 | $7.29 | $6.86 | $7.27 | $7.27 | 22,631,800 |
| 2024-04-25 | $7.23 | $7.30 | $6.90 | $6.93 | $6.93 | 19,934,520 |
| 2024-04-24 | $6.74 | $7.10 | $6.70 | $7.09 | $7.09 | 21,082,770 |
| 2024-04-23 | $6.70 | $6.82 | $6.65 | $6.73 | $6.73 | 15,151,480 |
| 2024-04-22 | $6.47 | $6.87 | $6.36 | $6.73 | $6.73 | 22,695,040 |
| 2024-04-19 | $6.69 | $6.76 | $6.54 | $6.57 | $6.57 | 21,160,130 |
| 2024-04-18 | $6.90 | $6.96 | $6.74 | $6.81 | $6.81 | 15,076,290 |
| 2024-04-17 | $6.53 | $6.91 | $6.53 | $6.90 | $6.90 | 18,950,410 |
| 2024-04-16 | $6.95 | $6.95 | $6.36 | $6.37 | $6.37 | 23,269,560 |
| 2024-04-15 | $7.10 | $7.22 | $6.71 | $6.96 | $6.96 | 20,523,480 |
| 2024-04-12 | $7.32 | $7.40 | $7.13 | $7.14 | $7.14 | 13,808,330 |
| 2024-04-11 | $7.20 | $7.50 | $7.16 | $7.34 | $7.34 | 15,027,230 |
| 2024-04-10 | $7.46 | $7.48 | $7.16 | $7.27 | $7.27 | 15,844,200 |
| 2024-04-09 | $7.43 | $7.58 | $7.42 | $7.50 | $7.50 | 13,525,640 |
| 2024-04-08 | $7.64 | $7.70 | $7.43 | $7.43 | $7.43 | 16,739,440 |
| 2024-04-03 | $7.87 | $7.88 | $7.60 | $7.70 | $7.70 | 14,617,200 |
| 2024-04-02 | $8.12 | $8.13 | $7.82 | $7.91 | $7.91 | 18,852,830 |
| 2024-04-01 | $8.07 | $8.11 | $7.98 | $8.08 | $8.08 | 17,433,640 |
| 2024-03-29 | $7.84 | $8.11 | $7.72 | $8.08 | $8.08 | 19,857,820 |
| 2024-03-28 | $7.41 | $7.97 | $7.41 | $7.87 | $7.87 | 23,100,150 |
| 2024-03-27 | $7.98 | $8.01 | $7.43 | $7.46 | $7.46 | 23,496,900 |
| 2024-03-26 | $8.15 | $8.31 | $7.84 | $7.99 | $7.99 | 24,589,290 |
| 2024-03-25 | $8.50 | $8.68 | $8.16 | $8.19 | $8.19 | 23,955,000 |
| 2024-03-22 | $8.82 | $8.84 | $8.49 | $8.60 | $8.60 | 28,437,980 |
| 2024-03-21 | $8.72 | $8.92 | $8.71 | $8.85 | $8.85 | 25,386,820 |
| 2024-03-20 | $8.68 | $8.93 | $8.65 | $8.77 | $8.77 | 27,345,990 |
| 2024-03-19 | $8.66 | $8.98 | $8.58 | $8.75 | $8.75 | 39,330,400 |
| 2024-03-18 | $8.42 | $8.56 | $8.40 | $8.53 | $8.53 | 24,993,970 |
| 2024-03-15 | $8.22 | $8.44 | $8.21 | $8.40 | $8.40 | 21,657,940 |
| 2024-03-14 | $8.42 | $8.55 | $8.14 | $8.29 | $8.29 | 30,162,640 |
| 2024-03-13 | $8.63 | $8.70 | $8.41 | $8.51 | $8.51 | 47,150,430 |
| 2024-03-12 | $8.14 | $8.82 | $8.11 | $8.76 | $8.76 | 69,606,790 |
| 2024-03-11 | $7.77 | $8.25 | $7.71 | $8.11 | $8.11 | 45,019,680 |
| 2024-03-08 | $7.65 | $8.29 | $7.55 | $7.91 | $7.91 | 44,254,910 |
| 2024-03-07 | $7.74 | $7.83 | $7.51 | $7.51 | $7.51 | 18,352,440 |
| 2024-03-06 | $7.61 | $7.78 | $7.53 | $7.67 | $7.67 | 15,369,300 |
| 2024-03-05 | $7.73 | $7.95 | $7.66 | $7.70 | $7.70 | 19,412,540 |
| 2024-03-04 | $7.89 | $7.96 | $7.63 | $7.82 | $7.82 | 18,937,060 |
| 2024-03-01 | $7.75 | $7.94 | $7.68 | $7.88 | $7.88 | 22,995,640 |
| 2024-02-29 | $7.21 | $7.75 | $7.20 | $7.75 | $7.75 | 27,023,000 |
| 2024-02-28 | $8.00 | $8.13 | $7.23 | $7.27 | $7.27 | 37,688,120 |
| 2024-02-27 | $7.76 | $7.93 | $7.63 | $7.93 | $7.93 | 23,170,940 |
| 2024-02-26 | $7.55 | $7.87 | $7.36 | $7.70 | $7.70 | 31,572,250 |
| 2024-02-23 | $7.33 | $7.53 | $7.21 | $7.50 | $7.50 | 27,068,030 |
| 2024-02-22 | $6.97 | $7.44 | $6.91 | $7.27 | $7.27 | 26,461,560 |
| 2024-02-21 | $6.68 | $7.23 | $6.66 | $6.99 | $6.99 | 30,152,350 |
| 2024-02-20 | $6.78 | $6.82 | $6.62 | $6.78 | $6.78 | 19,010,200 |
| 2024-02-19 | $7.01 | $7.12 | $6.62 | $6.78 | $6.78 | 35,620,670 |
| 2024-02-08 | $6.01 | $6.94 | $6.01 | $6.88 | $6.88 | 38,734,500 |
| 2024-02-07 | $5.68 | $6.13 | $5.60 | $5.97 | $5.97 | 33,057,860 |
| 2024-02-06 | $5.40 | $5.88 | $5.06 | $5.68 | $5.68 | 35,813,730 |
| 2024-02-05 | $6.45 | $6.46 | $5.38 | $5.46 | $5.46 | 43,223,180 |
| 2024-02-02 | $6.93 | $7.07 | $6.14 | $6.47 | $6.47 | 28,780,110 |
| 2024-02-01 | $7.04 | $7.13 | $6.80 | $6.89 | $6.89 | 21,563,410 |
| 2024-01-31 | $7.56 | $7.57 | $6.97 | $7.02 | $7.02 | 28,369,410 |
| 2024-01-30 | $7.86 | $7.99 | $7.65 | $7.67 | $7.67 | 10,551,190 |
| 2024-01-29 | $8.27 | $8.33 | $7.89 | $7.91 | $7.91 | 13,198,470 |
| 2024-01-26 | $8.30 | $8.40 | $8.22 | $8.27 | $8.27 | 11,627,650 |
| 2024-01-25 | $8.09 | $8.37 | $7.96 | $8.33 | $8.33 | 16,605,450 |
| 2024-01-24 | $7.92 | $8.03 | $7.65 | $8.01 | $8.01 | 15,294,190 |
| 2024-01-23 | $7.82 | $7.96 | $7.70 | $7.89 | $7.89 | 17,858,600 |
| 2024-01-22 | $8.43 | $8.45 | $7.75 | $7.85 | $7.85 | 18,714,900 |
| 2024-01-19 | $8.57 | $8.65 | $8.40 | $8.41 | $8.41 | 11,119,910 |
| 2024-01-18 | $8.53 | $8.64 | $8.25 | $8.61 | $8.61 | 20,026,730 |
| 2024-01-17 | $8.95 | $8.99 | $8.59 | $8.60 | $8.60 | 14,772,820 |
| 2024-01-16 | $9.02 | $9.10 | $8.85 | $9.00 | $9.00 | 11,597,900 |
| 2024-01-15 | $9.13 | $9.18 | $9.00 | $9.03 | $9.03 | 12,073,150 |
| 2024-01-12 | $9.22 | $9.33 | $9.17 | $9.26 | $9.26 | 13,364,840 |
| 2024-01-11 | $8.97 | $9.27 | $8.94 | $9.23 | $9.23 | 11,685,790 |
| 2024-01-10 | $9.06 | $9.14 | $8.84 | $8.93 | $8.93 | 12,087,040 |
| 2024-01-09 | $9.23 | $9.31 | $9.01 | $9.11 | $9.11 | 14,482,230 |
| 2024-01-08 | $9.53 | $9.55 | $9.19 | $9.22 | $9.22 | 13,203,010 |
| 2024-01-05 | $9.86 | $9.88 | $9.48 | $9.52 | $9.52 | 14,193,000 |
| 2024-01-04 | $9.87 | $9.92 | $9.81 | $9.86 | $9.86 | 9,442,350 |
| 2024-01-03 | $10.00 | $10.03 | $9.77 | $9.90 | $9.90 | 16,080,000 |
| 2024-01-02 | $10.13 | $10.26 | $10.02 | $10.06 | $10.06 | 16,801,500 |
| 2024-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-12-29 | $9.93 | $10.18 | $9.90 | $10.17 | $10.17 | 15,399,110 |
| 2023-12-28 | $9.68 | $10.00 | $9.58 | $9.96 | $9.96 | 14,577,050 |
| 2023-12-27 | $9.70 | $9.77 | $9.56 | $9.68 | $9.68 | 12,606,980 |
| 2023-12-26 | $9.96 | $9.96 | $9.62 | $9.69 | $9.69 | 13,739,440 |
| 2023-12-25 | $10.00 | $10.09 | $9.90 | $9.97 | $9.97 | 10,401,760 |
| 2023-12-22 | $10.03 | $10.17 | $9.90 | $10.02 | $10.02 | 14,869,180 |
| 2023-12-21 | $9.96 | $10.11 | $9.78 | $10.03 | $10.03 | 16,887,650 |
| 2023-12-20 | $10.29 | $10.47 | $10.00 | $10.03 | $10.03 | 12,557,510 |
| 2023-12-19 | $10.24 | $10.30 | $10.14 | $10.27 | $10.27 | 12,242,560 |
| 2023-12-18 | $10.57 | $10.69 | $10.15 | $10.23 | $10.23 | 22,852,340 |
| 2023-12-15 | $10.79 | $10.91 | $10.62 | $10.73 | $10.73 | 11,250,250 |
| 2023-12-14 | $10.84 | $11.10 | $10.72 | $10.73 | $10.73 | 13,842,350 |
| 2023-12-13 | $11.15 | $11.27 | $10.82 | $10.82 | $10.82 | 19,208,940 |
| 2023-12-12 | $10.84 | $11.44 | $10.84 | $11.20 | $11.20 | 25,726,740 |
| 2023-12-11 | $10.80 | $10.91 | $10.49 | $10.88 | $10.88 | 15,929,620 |
| 2023-12-08 | $11.06 | $11.21 | $10.80 | $10.80 | $10.80 | 13,824,910 |
| 2023-12-07 | $10.93 | $11.17 | $10.90 | $11.11 | $11.11 | 14,807,390 |
| 2023-12-06 | $10.75 | $11.04 | $10.72 | $10.95 | $10.95 | 14,553,700 |
| 2023-12-05 | $11.16 | $11.21 | $10.78 | $10.78 | $10.78 | 17,945,140 |
| 2023-12-04 | $11.25 | $11.38 | $11.12 | $11.16 | $11.16 | 16,236,520 |
| 2023-12-01 | $11.26 | $11.32 | $11.00 | $11.25 | $11.25 | 18,247,780 |
| 2023-11-30 | $11.48 | $11.65 | $11.11 | $11.27 | $11.27 | 27,893,920 |
| 2023-11-29 | $11.59 | $11.91 | $11.35 | $11.57 | $11.57 | 26,854,260 |
| 2023-11-28 | $11.40 | $11.86 | $11.39 | $11.59 | $11.59 | 27,832,400 |
| 2023-11-27 | $11.32 | $11.59 | $11.27 | $11.45 | $11.45 | 25,810,850 |
| 2023-11-24 | $11.73 | $11.84 | $11.35 | $11.43 | $11.43 | 31,176,730 |
| 2023-11-23 | $11.70 | $11.94 | $11.45 | $11.67 | $11.67 | 36,718,300 |
| 2023-11-22 | $11.38 | $11.78 | $11.26 | $11.65 | $11.65 | 46,960,170 |
| 2023-11-21 | $11.36 | $11.58 | $11.23 | $11.28 | $11.28 | 23,034,870 |
| 2023-11-20 | $11.42 | $11.49 | $11.33 | $11.43 | $11.43 | 20,322,240 |
| 2023-11-17 | $11.34 | $11.59 | $11.25 | $11.45 | $11.45 | 23,174,300 |
| 2023-11-16 | $11.46 | $11.77 | $11.33 | $11.40 | $11.40 | 36,494,010 |
| 2023-11-15 | $11.39 | $11.58 | $11.24 | $11.49 | $11.49 | 34,995,680 |
| 2023-11-14 | $11.20 | $11.37 | $11.14 | $11.34 | $11.34 | 27,669,100 |
| 2023-11-13 | $10.76 | $11.27 | $10.71 | $11.23 | $11.23 | 34,703,530 |
| 2023-11-10 | $10.67 | $10.79 | $10.57 | $10.74 | $10.74 | 11,549,710 |
| 2023-11-09 | $10.86 | $10.93 | $10.65 | $10.69 | $10.69 | 15,032,250 |
| 2023-11-08 | $11.00 | $11.02 | $10.76 | $10.86 | $10.86 | 18,301,640 |
| 2023-11-07 | $10.90 | $11.00 | $10.82 | $10.96 | $10.96 | 18,879,070 |
| 2023-11-06 | $10.71 | $10.92 | $10.67 | $10.90 | $10.90 | 22,533,260 |
| 2023-11-03 | $10.24 | $10.72 | $10.24 | $10.66 | $10.66 | 21,690,870 |
| 2023-11-02 | $10.47 | $10.56 | $10.21 | $10.24 | $10.24 | 15,292,050 |
| 2023-11-01 | $10.66 | $10.77 | $10.46 | $10.48 | $10.48 | 15,778,160 |
| 2023-10-31 | $10.83 | $10.90 | $10.62 | $10.67 | $10.67 | 17,812,970 |
| 2023-10-30 | $10.79 | $10.93 | $10.67 | $10.87 | $10.87 | 21,623,130 |
| 2023-10-27 | $10.80 | $10.94 | $10.70 | $10.76 | $10.76 | 23,751,250 |
| 2023-10-26 | $10.53 | $10.92 | $10.36 | $10.89 | $10.89 | 34,568,820 |
| 2023-10-25 | $9.97 | $10.87 | $9.97 | $10.53 | $10.53 | 31,066,290 |
| 2023-10-24 | $9.84 | $10.06 | $9.71 | $10.04 | $10.04 | 16,676,630 |
| 2023-10-23 | $9.96 | $10.04 | $9.74 | $9.78 | $9.78 | 15,260,830 |
| 2023-10-20 | $10.17 | $10.34 | $9.96 | $10.00 | $10.00 | 14,354,770 |
| 2023-10-19 | $10.24 | $10.54 | $10.20 | $10.22 | $10.22 | 14,170,500 |
| 2023-10-18 | $10.58 | $10.58 | $10.25 | $10.32 | $10.32 | 14,016,800 |
| 2023-10-17 | $10.52 | $10.63 | $10.35 | $10.60 | $10.60 | 16,375,600 |
| 2023-10-16 | $10.69 | $10.76 | $10.45 | $10.54 | $10.54 | 17,372,380 |
| 2023-10-13 | $10.67 | $10.72 | $10.54 | $10.62 | $10.62 | 14,368,140 |
| 2023-10-12 | $10.75 | $10.78 | $10.58 | $10.68 | $10.68 | 16,934,210 |
| 2023-10-11 | $10.80 | $10.86 | $10.67 | $10.72 | $10.72 | 19,852,540 |
| 2023-10-10 | $10.72 | $10.88 | $10.67 | $10.81 | $10.81 | 21,784,190 |
| 2023-10-09 | $10.72 | $10.85 | $10.60 | $10.73 | $10.73 | 21,875,060 |
| 2023-09-28 | $10.33 | $10.77 | $10.33 | $10.70 | $10.70 | 32,519,710 |
| 2023-09-27 | $10.04 | $10.60 | $10.01 | $10.31 | $10.31 | 27,837,260 |
| 2023-09-26 | $10.00 | $10.05 | $9.92 | $9.95 | $9.95 | 9,052,190 |
| 2023-09-25 | $10.05 | $10.10 | $9.94 | $10.04 | $10.04 | 12,206,450 |
| 2023-09-22 | $9.76 | $10.14 | $9.75 | $10.11 | $10.11 | 16,803,210 |
| 2023-09-21 | $9.85 | $10.05 | $9.78 | $9.80 | $9.80 | 12,561,360 |
| 2023-09-20 | $9.92 | $9.99 | $9.85 | $9.85 | $9.85 | 9,705,800 |
| 2023-09-19 | $10.15 | $10.16 | $9.90 | $9.95 | $9.95 | 13,942,260 |
| 2023-09-18 | $10.04 | $10.25 | $9.98 | $10.16 | $10.16 | 12,735,980 |
| 2023-09-15 | $10.20 | $10.27 | $10.04 | $10.09 | $10.09 | 13,563,180 |
| 2023-09-14 | $10.13 | $10.33 | $10.09 | $10.22 | $10.22 | 16,088,650 |
| 2023-09-13 | $10.38 | $10.38 | $10.04 | $10.16 | $10.16 | 20,390,500 |
| 2023-09-12 | $10.48 | $10.55 | $10.37 | $10.44 | $10.44 | 16,466,730 |
| 2023-09-11 | $10.70 | $10.70 | $10.41 | $10.55 | $10.55 | 27,459,870 |
| 2023-09-08 | $10.25 | $10.88 | $10.23 | $10.69 | $10.69 | 31,028,890 |
| 2023-09-07 | $10.50 | $10.55 | $10.27 | $10.28 | $10.28 | 19,250,700 |
| 2023-09-06 | $10.25 | $10.53 | $10.12 | $10.52 | $10.52 | 22,329,280 |
| 2023-09-05 | $10.28 | $10.48 | $10.20 | $10.23 | $10.23 | 17,194,400 |
| 2023-09-04 | $9.98 | $10.29 | $9.93 | $10.28 | $10.28 | 22,940,200 |
| 2023-09-01 | $10.01 | $10.09 | $9.92 | $9.94 | $9.94 | 11,858,400 |
| 2023-08-31 | $10.25 | $10.25 | $9.96 | $10.01 | $10.01 | 17,250,830 |
| 2023-08-30 | $10.33 | $10.43 | $10.13 | $10.28 | $10.28 | 21,757,840 |
| 2023-08-29 | $9.90 | $10.45 | $9.88 | $10.37 | $10.37 | 20,494,720 |
| 2023-08-28 | $10.47 | $10.52 | $9.92 | $9.95 | $9.95 | 20,793,330 |
| 2023-08-25 | $10.07 | $10.16 | $9.84 | $9.94 | $9.94 | 16,638,500 |
| 2023-08-24 | $10.09 | $10.27 | $10.00 | $10.09 | $10.09 | 14,710,730 |
| 2023-08-23 | $10.43 | $10.43 | $10.06 | $10.06 | $10.06 | 15,200,800 |
| 2023-08-22 | $10.25 | $10.45 | $10.13 | $10.43 | $10.43 | 15,044,550 |
| 2023-08-21 | $10.36 | $10.54 | $10.20 | $10.22 | $10.22 | 13,024,680 |
| 2023-08-18 | $10.51 | $10.59 | $10.25 | $10.26 | $10.26 | 12,680,800 |
| 2023-08-17 | $10.22 | $10.61 | $10.16 | $10.54 | $10.54 | 15,482,840 |
| 2023-08-16 | $10.35 | $10.44 | $10.25 | $10.25 | $10.25 | 9,548,980 |
| 2023-08-15 | $10.65 | $10.72 | $10.28 | $10.40 | $10.40 | 12,548,910 |
| 2023-08-14 | $10.28 | $10.69 | $10.26 | $10.67 | $10.67 | 13,656,120 |
| 2023-08-11 | $10.71 | $10.74 | $10.38 | $10.40 | $10.40 | 13,275,010 |
| 2023-08-10 | $10.60 | $10.77 | $10.60 | $10.71 | $10.71 | 10,960,370 |
| 2023-08-09 | $10.79 | $10.85 | $10.65 | $10.71 | $10.71 | 15,330,800 |
| 2023-08-08 | $10.98 | $11.01 | $10.81 | $10.89 | $10.89 | 11,514,800 |
| 2023-08-07 | $11.05 | $11.10 | $10.90 | $10.99 | $10.99 | 14,024,500 |
| 2023-08-04 | $10.95 | $11.15 | $10.89 | $11.07 | $11.07 | 17,420,210 |
| 2023-08-03 | $10.81 | $10.95 | $10.78 | $10.95 | $10.95 | 13,107,510 |
| 2023-08-02 | $10.97 | $10.97 | $10.78 | $10.88 | $10.88 | 12,802,650 |
| 2023-08-01 | $10.91 | $11.12 | $10.76 | $11.01 | $11.01 | 18,756,240 |
| 2023-07-31 | $10.75 | $10.97 | $10.48 | $10.94 | $10.94 | 29,131,270 |
| 2023-07-28 | $10.75 | $10.81 | $10.54 | $10.72 | $10.72 | 33,847,520 |
| 2023-07-27 | $11.40 | $11.48 | $10.75 | $10.77 | $10.77 | 43,321,490 |
| 2023-07-26 | $11.70 | $11.72 | $11.35 | $11.45 | $11.45 | 15,331,860 |
| 2023-07-25 | $11.55 | $11.73 | $11.50 | $11.70 | $11.70 | 13,705,170 |
| 2023-07-24 | $11.45 | $11.68 | $11.38 | $11.47 | $11.47 | 10,968,560 |
| 2023-07-21 | $11.48 | $11.56 | $11.34 | $11.48 | $11.48 | 11,411,800 |
| 2023-07-20 | $11.78 | $11.80 | $11.49 | $11.49 | $11.49 | 13,306,340 |
| 2023-07-19 | $11.87 | $11.94 | $11.66 | $11.78 | $11.78 | 11,151,210 |
| 2023-07-18 | $12.07 | $12.08 | $11.88 | $11.90 | $11.90 | 11,919,330 |
| 2023-07-17 | $12.07 | $12.14 | $11.94 | $12.07 | $12.07 | 12,607,630 |
| 2023-07-14 | $11.96 | $12.34 | $11.93 | $12.20 | $12.20 | 22,146,920 |
| 2023-07-13 | $11.82 | $11.97 | $11.73 | $11.92 | $11.92 | 11,115,400 |
| 2023-07-12 | $12.08 | $12.08 | $11.69 | $11.77 | $11.77 | 14,552,460 |
| 2023-07-11 | $11.86 | $12.15 | $11.81 | $12.09 | $12.09 | 12,975,760 |
| 2023-07-10 | $12.05 | $12.09 | $11.79 | $11.86 | $11.86 | 13,679,230 |
| 2023-07-07 | $12.12 | $12.13 | $11.84 | $12.08 | $12.08 | 14,815,380 |
| 2023-07-06 | $12.13 | $12.45 | $12.00 | $12.22 | $12.22 | 15,706,710 |
| 2023-07-05 | $12.39 | $12.43 | $12.10 | $12.13 | $12.13 | 14,029,850 |
| 2023-07-04 | $12.36 | $12.65 | $12.24 | $12.42 | $12.42 | 17,950,670 |
| 2023-07-03 | $12.38 | $12.48 | $12.18 | $12.42 | $12.42 | 16,745,730 |
| 2023-06-30 | $12.18 | $12.44 | $12.13 | $12.39 | $12.39 | 17,841,930 |
| 2023-06-29 | $12.27 | $12.45 | $12.05 | $12.14 | $12.14 | 17,890,410 |
| 2023-06-28 | $12.56 | $12.58 | $11.95 | $12.41 | $12.41 | 21,161,610 |
| 2023-06-27 | $11.87 | $12.70 | $11.78 | $12.62 | $12.62 | 29,804,960 |
| 2023-06-26 | $12.30 | $12.30 | $11.48 | $11.89 | $11.89 | 30,933,910 |
| 2023-06-21 | $12.84 | $12.95 | $12.25 | $12.33 | $12.33 | 23,268,070 |
| 2023-06-20 | $13.30 | $13.30 | $12.73 | $12.89 | $12.89 | 25,503,220 |
| 2023-06-19 | $13.00 | $13.33 | $12.93 | $13.26 | $13.26 | 22,067,050 |
| 2023-06-16 | $12.78 | $13.19 | $12.73 | $13.02 | $13.02 | 20,437,730 |
| 2023-06-15 | $13.01 | $13.04 | $12.58 | $12.73 | $12.73 | 18,836,660 |
| 2023-06-14 | $12.91 | $13.25 | $12.85 | $13.05 | $13.05 | 17,752,530 |
| 2023-06-13 | $12.94 | $13.02 | $12.72 | $12.94 | $12.94 | 14,017,420 |
| 2023-06-12 | $13.21 | $13.23 | $12.86 | $12.93 | $12.93 | 14,414,580 |
| 2023-06-09 | $13.12 | $13.29 | $12.97 | $13.23 | $13.23 | 11,507,540 |
| 2023-06-08 | $13.31 | $13.35 | $12.96 | $13.10 | $13.10 | 14,418,030 |
| 2023-06-07 | $13.36 | $13.52 | $13.23 | $13.44 | $13.44 | 13,763,630 |
| 2023-06-06 | $13.90 | $13.99 | $13.26 | $13.27 | $13.27 | 18,873,220 |
| 2023-06-05 | $13.80 | $14.03 | $13.77 | $13.89 | $13.89 | 13,230,110 |
| 2023-06-02 | $13.95 | $14.07 | $13.71 | $13.80 | $13.80 | 16,801,110 |
| 2023-06-01 | $13.49 | $14.13 | $13.25 | $13.99 | $13.99 | 29,951,430 |
| 2023-05-31 | $13.40 | $13.55 | $13.25 | $13.41 | $13.41 | 16,382,690 |
| 2023-05-30 | $12.84 | $13.46 | $12.69 | $13.34 | $13.34 | 22,657,840 |
| 2023-05-29 | $12.61 | $12.85 | $12.52 | $12.69 | $12.69 | 12,913,590 |
| 2023-05-26 | $12.49 | $12.60 | $12.31 | $12.60 | $12.60 | 10,232,770 |
| 2023-05-25 | $12.45 | $12.75 | $12.37 | $12.59 | $12.59 | 14,223,410 |
| 2023-05-24 | $12.38 | $12.53 | $12.23 | $12.47 | $12.47 | 12,935,060 |
| 2023-05-23 | $13.20 | $13.20 | $12.06 | $12.40 | $12.40 | 33,074,880 |
| 2023-05-22 | $13.60 | $13.60 | $13.12 | $13.17 | $13.17 | 20,892,020 |
| 2023-05-19 | $14.15 | $14.15 | $13.69 | $13.78 | $13.78 | 14,808,100 |
| 2023-05-18 | $13.95 | $14.08 | $13.77 | $14.05 | $14.05 | 15,589,480 |
| 2023-05-17 | $13.58 | $14.19 | $13.40 | $13.99 | $13.99 | 22,439,620 |
| 2023-05-16 | $13.57 | $13.80 | $13.38 | $13.49 | $13.49 | 13,237,420 |
| 2023-05-15 | $13.58 | $13.75 | $13.03 | $13.69 | $13.69 | 17,112,580 |
| 2023-05-12 | $13.62 | $13.75 | $13.42 | $13.45 | $13.45 | 12,289,340 |
| 2023-05-11 | $13.99 | $14.07 | $13.42 | $13.58 | $13.58 | 24,595,930 |
| 2023-05-10 | $13.96 | $14.25 | $13.88 | $14.05 | $14.05 | 14,309,290 |
| 2023-05-09 | $14.62 | $14.72 | $13.81 | $13.85 | $13.85 | 31,172,720 |
| 2023-05-08 | $14.40 | $14.94 | $14.30 | $14.80 | $14.80 | 22,008,720 |
| 2023-05-05 | $14.46 | $14.46 | $14.10 | $14.27 | $14.27 | 14,674,050 |
| 2023-05-04 | $14.00 | $14.74 | $13.89 | $14.50 | $14.50 | 22,898,650 |
| 2023-05-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-05-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-04-28 | $14.01 | $14.42 | $13.87 | $14.11 | $14.11 | 18,549,910 |
| 2023-04-27 | $13.75 | $14.22 | $13.47 | $14.02 | $14.02 | 19,500,190 |
| 2023-04-26 | $14.27 | $14.55 | $13.78 | $13.84 | $13.84 | 24,218,690 |
| 2023-04-25 | $15.30 | $15.42 | $13.16 | $14.20 | $14.20 | 35,325,790 |
| 2023-04-24 | $15.53 | $15.56 | $14.83 | $15.48 | $15.48 | 23,917,210 |
| 2023-04-21 | $15.43 | $15.79 | $15.02 | $15.16 | $15.16 | 27,662,580 |
| 2023-04-20 | $15.16 | $15.80 | $15.09 | $15.51 | $15.51 | 27,081,950 |
| 2023-04-19 | $15.37 | $15.58 | $15.02 | $15.24 | $15.24 | 27,106,580 |
| 2023-04-18 | $15.90 | $16.12 | $15.12 | $15.49 | $15.49 | 32,473,400 |
| 2023-04-17 | $15.79 | $16.31 | $15.54 | $16.08 | $16.08 | 31,174,600 |
| 2023-04-14 | $15.87 | $16.25 | $15.69 | $15.93 | $15.93 | 42,818,710 |
| 2023-04-13 | $15.30 | $16.58 | $15.29 | $16.18 | $16.18 | 80,846,840 |
| 2023-04-12 | $15.37 | $15.47 | $14.83 | $15.14 | $15.14 | 39,390,190 |
| 2023-04-11 | $16.20 | $16.35 | $15.31 | $15.51 | $15.51 | 32,519,010 |
| 2023-04-10 | $15.78 | $16.17 | $15.29 | $15.94 | $15.94 | 40,756,870 |
| 2023-04-07 | $15.03 | $15.86 | $15.00 | $15.76 | $15.76 | 33,957,600 |
| 2023-04-06 | $15.41 | $15.56 | $14.91 | $15.12 | $15.12 | 32,836,110 |
| 2023-04-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-04-04 | $15.59 | $15.89 | $15.29 | $15.42 | $15.42 | 38,080,340 |
| 2023-04-03 | $14.95 | $16.07 | $14.80 | $15.67 | $15.67 | 52,548,680 |
| 2023-03-31 | $16.50 | $16.78 | $15.00 | $15.30 | $15.30 | 57,266,790 |
| 2023-03-30 | $16.65 | $16.77 | $15.54 | $16.16 | $16.16 | 44,604,970 |
| 2023-03-29 | $17.04 | $17.71 | $16.62 | $16.68 | $16.68 | 47,194,810 |
| 2023-03-28 | $16.99 | $17.48 | $16.35 | $17.18 | $17.18 | 47,441,510 |
| 2023-03-27 | $16.23 | $17.09 | $16.07 | $16.86 | $16.86 | 55,565,400 |
| 2023-03-24 | $16.15 | $16.34 | $15.92 | $15.99 | $15.99 | 35,611,100 |
| 2023-03-23 | $15.23 | $16.40 | $15.18 | $16.33 | $16.33 | 62,464,290 |
| 2023-03-22 | $15.40 | $15.48 | $14.94 | $15.37 | $15.37 | 36,390,130 |
| 2023-03-21 | $15.40 | $15.88 | $15.28 | $15.54 | $15.54 | 43,422,660 |
| 2023-03-20 | $14.98 | $15.98 | $14.75 | $15.69 | $15.69 | 55,725,400 |
| 2023-03-17 | $14.50 | $14.93 | $14.43 | $14.82 | $14.82 | 26,472,350 |
| 2023-03-16 | $14.45 | $15.25 | $14.42 | $14.67 | $14.67 | 45,406,920 |
| 2023-03-15 | $13.94 | $14.73 | $13.78 | $14.67 | $14.67 | 33,343,100 |
| 2023-03-14 | $13.84 | $14.05 | $13.65 | $13.94 | $13.94 | 17,137,650 |
| 2023-03-13 | $13.58 | $13.94 | $13.40 | $13.94 | $13.94 | 17,920,820 |
| 2023-03-10 | $13.88 | $14.04 | $13.70 | $13.70 | $13.70 | 12,942,140 |
| 2023-03-09 | $14.08 | $14.08 | $13.85 | $13.98 | $13.98 | 11,545,480 |
| 2023-03-08 | $13.79 | $14.15 | $13.70 | $14.05 | $14.05 | 13,328,970 |
| 2023-03-07 | $14.32 | $14.32 | $13.75 | $13.84 | $13.84 | 20,486,550 |
| 2023-03-06 | $14.14 | $14.40 | $14.02 | $14.25 | $14.25 | 17,078,210 |
| 2023-03-03 | $14.35 | $14.43 | $14.06 | $14.20 | $14.20 | 21,568,530 |
| 2023-03-02 | $14.22 | $14.76 | $14.20 | $14.43 | $14.43 | 29,527,260 |
| 2023-03-01 | $13.91 | $14.36 | $13.81 | $14.23 | $14.23 | 23,876,780 |
| 2023-02-28 | $14.09 | $14.16 | $13.69 | $13.91 | $13.91 | 19,227,950 |
| 2023-02-27 | $13.91 | $14.08 | $13.59 | $13.68 | $13.68 | 18,865,280 |
| 2023-02-24 | $13.99 | $14.18 | $13.89 | $14.05 | $14.05 | 14,013,200 |
| 2023-02-23 | $14.28 | $14.29 | $13.74 | $13.99 | $13.99 | 23,435,180 |
| 2023-02-22 | $14.31 | $14.38 | $14.11 | $14.18 | $14.18 | 18,674,270 |
| 2023-02-21 | $14.70 | $14.88 | $14.26 | $14.41 | $14.41 | 24,143,860 |
| 2023-02-20 | $14.50 | $14.77 | $14.17 | $14.75 | $14.75 | 24,661,860 |
| 2023-02-17 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 30,502,190 |
| 2023-02-16 | $15.56 | $15.82 | $14.92 | $15.09 | $15.09 | 34,446,990 |
| 2023-02-15 | $15.78 | $15.88 | $15.50 | $15.55 | $15.55 | 30,723,660 |
| 2023-02-14 | $15.66 | $16.30 | $15.53 | $15.89 | $15.89 | 31,914,690 |
| 2023-02-13 | $15.56 | $16.16 | $15.42 | $15.87 | $15.87 | 36,186,760 |
| 2023-02-10 | $15.26 | $15.58 | $14.90 | $15.34 | $15.34 | 35,404,410 |
| 2023-02-09 | $14.98 | $15.30 | $14.83 | $15.22 | $15.22 | 28,022,540 |
| 2023-02-08 | $15.48 | $15.55 | $14.81 | $15.05 | $15.05 | 34,328,640 |
| 2023-02-07 | $15.30 | $15.60 | $14.96 | $15.48 | $15.48 | 41,022,260 |
| 2023-02-06 | $14.90 | $15.45 | $14.51 | $15.30 | $15.30 | 47,171,130 |
| 2023-02-03 | $14.08 | $15.12 | $13.96 | $15.03 | $15.03 | 45,201,520 |
| 2023-02-02 | $14.39 | $14.60 | $13.98 | $14.01 | $14.01 | 33,005,220 |
| 2023-02-01 | $13.76 | $14.47 | $13.62 | $14.38 | $14.38 | 29,643,460 |
| 2023-01-31 | $13.55 | $13.89 | $12.75 | $13.77 | $13.77 | 33,975,910 |
| 2023-01-30 | $14.16 | $14.27 | $13.90 | $13.99 | $13.99 | 24,651,360 |
| 2023-01-20 | $13.99 | $14.29 | $13.70 | $13.96 | $13.96 | 20,409,240 |
| 2023-01-19 | $13.42 | $14.19 | $13.31 | $13.96 | $13.96 | 27,204,030 |
| 2023-01-18 | $12.91 | $13.45 | $12.88 | $13.39 | $13.39 | 21,803,020 |
| 2023-01-17 | $13.29 | $13.42 | $12.79 | $13.02 | $13.02 | 22,469,560 |
| 2023-01-16 | $13.29 | $13.40 | $13.15 | $13.27 | $13.27 | 16,408,290 |
| 2023-01-13 | $13.30 | $13.40 | $13.14 | $13.27 | $13.27 | 12,449,170 |
| 2023-01-12 | $13.40 | $13.58 | $13.17 | $13.30 | $13.30 | 14,853,100 |
| 2023-01-11 | $13.48 | $13.60 | $13.20 | $13.30 | $13.30 | 14,700,210 |
| 2023-01-10 | $13.56 | $13.60 | $13.27 | $13.57 | $13.57 | 15,129,020 |
| 2023-01-09 | $13.92 | $14.00 | $13.34 | $13.56 | $13.56 | 26,498,360 |
| 2023-01-06 | $14.01 | $14.30 | $13.73 | $13.90 | $13.90 | 25,821,790 |
| 2023-01-05 | $13.70 | $14.05 | $13.50 | $13.99 | $13.99 | 21,857,300 |
| 2023-01-04 | $13.93 | $13.97 | $13.45 | $13.72 | $13.72 | 21,031,010 |
| 2023-01-03 | $13.11 | $13.97 | $13.11 | $13.80 | $13.80 | 25,654,200 |
| 2023-01-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2022-12-30 | $13.06 | $13.42 | $12.95 | $13.21 | $13.21 | 19,485,390 |
| 2022-12-29 | $13.08 | $13.25 | $12.92 | $12.94 | $12.94 | 18,097,600 |
| 2022-12-28 | $13.36 | $13.55 | $13.03 | $13.25 | $13.25 | 21,960,760 |
| 2022-12-27 | $14.15 | $14.39 | $13.41 | $13.62 | $13.62 | 34,562,130 |
| 2022-12-26 | $13.73 | $14.50 | $13.54 | $14.32 | $14.32 | 31,394,460 |
| 2022-12-23 | $13.15 | $13.85 | $13.10 | $13.61 | $13.61 | 24,947,000 |
| 2022-12-22 | $13.40 | $13.54 | $13.10 | $13.34 | $13.34 | 26,454,930 |
| 2022-12-21 | $14.00 | $14.36 | $13.08 | $13.36 | $13.36 | 48,581,820 |
| 2022-12-20 | $13.94 | $14.73 | $13.79 | $14.30 | $14.30 | 36,899,380 |
| 2022-12-19 | $14.71 | $15.15 | $13.50 | $13.80 | $13.80 | 52,529,360 |
| 2022-12-16 | $15.55 | $15.70 | $14.70 | $14.90 | $14.90 | 72,394,290 |
| 2022-12-15 | $18.03 | $18.29 | $14.50 | $14.92 | $14.92 | 94,634,850 |
| 2022-12-14 | $17.62 | $18.58 | $17.61 | $18.12 | $18.12 | 23,240,380 |
| 2022-12-13 | $18.27 | $18.33 | $17.57 | $17.72 | $17.72 | 26,454,320 |
| 2022-12-12 | $19.08 | $19.08 | $17.91 | $18.20 | $18.20 | 29,034,760 |
| 2022-12-09 | $17.77 | $19.15 | $17.58 | $18.92 | $18.92 | 44,528,530 |
| 2022-12-08 | $18.60 | $18.60 | $17.67 | $17.90 | $17.90 | 36,164,390 |
| 2022-12-07 | $18.30 | $18.92 | $18.19 | $18.74 | $18.74 | 38,830,070 |
| 2022-12-06 | $18.13 | $18.47 | $17.65 | $18.26 | $18.26 | 39,679,000 |
| 2022-12-05 | $16.23 | $18.10 | $16.23 | $18.09 | $18.09 | 60,296,150 |
| 2022-12-01 | $15.38 | $15.45 | $15.21 | $15.33 | $15.33 | 15,447,230 |
| 2022-11-30 | $15.47 | $15.47 | $15.12 | $15.27 | $15.27 | 14,763,160 |
| 2022-11-29 | $14.60 | $15.47 | $14.58 | $15.24 | $15.24 | 22,877,270 |
| 2022-11-28 | $14.20 | $14.86 | $14.13 | $14.75 | $14.75 | 18,414,300 |
| 2022-11-25 | $15.16 | $15.18 | $14.34 | $14.55 | $14.55 | 29,764,500 |
| 2022-11-24 | $15.17 | $15.55 | $14.86 | $15.15 | $15.15 | 20,988,720 |
| 2022-11-23 | $15.50 | $15.50 | $14.75 | $15.15 | $15.15 | 24,937,460 |
| 2022-11-22 | $15.50 | $15.83 | $15.27 | $15.54 | $15.54 | 31,275,830 |
| 2022-11-21 | $14.39 | $15.77 | $14.38 | $15.55 | $15.55 | 44,822,610 |
| 2022-11-18 | $14.85 | $15.49 | $14.39 | $14.63 | $14.63 | 33,384,660 |
| 2022-11-17 | $14.52 | $15.15 | $14.26 | $15.05 | $15.05 | 43,612,150 |
| 2022-11-16 | $14.08 | $14.38 | $13.93 | $14.33 | $14.33 | 22,386,440 |
| 2022-11-15 | $13.69 | $14.25 | $13.51 | $14.20 | $14.20 | 28,380,580 |
| 2022-11-14 | $14.31 | $14.35 | $13.50 | $13.62 | $13.62 | 33,925,360 |
| 2022-11-11 | $14.60 | $14.66 | $13.91 | $14.31 | $14.31 | 32,277,550 |
| 2022-11-10 | $14.03 | $14.85 | $13.96 | $14.24 | $14.24 | 37,516,200 |
| 2022-11-09 | $14.11 | $14.43 | $14.08 | $14.20 | $14.20 | 26,387,490 |
| 2022-11-08 | $14.10 | $14.66 | $13.66 | $14.23 | $14.23 | 49,918,790 |
| 2022-11-07 | $12.52 | $14.40 | $12.46 | $14.05 | $14.05 | 59,357,460 |
| 2022-11-04 | $12.43 | $12.61 | $12.33 | $12.52 | $12.52 | 18,365,010 |
| 2022-11-03 | $12.35 | $12.64 | $12.16 | $12.50 | $12.50 | 21,021,290 |
| 2022-11-02 | $12.40 | $12.68 | $12.30 | $12.52 | $12.52 | 17,467,390 |
| 2022-11-01 | $12.39 | $12.56 | $12.22 | $12.50 | $12.50 | 22,658,200 |
| 2022-10-31 | $11.80 | $12.48 | $11.80 | $12.41 | $12.41 | 33,827,970 |
| 2022-10-28 | $11.89 | $12.09 | $11.66 | $11.78 | $11.78 | 21,142,290 |
| 2022-10-27 | $11.72 | $12.17 | $11.64 | $11.90 | $11.90 | 25,566,920 |
| 2022-10-26 | $11.29 | $11.75 | $11.16 | $11.69 | $11.69 | 19,996,220 |
| 2022-10-25 | $11.40 | $11.55 | $11.00 | $11.22 | $11.22 | 17,478,640 |
| 2022-10-24 | $11.51 | $11.73 | $11.37 | $11.59 | $11.59 | 16,899,800 |
| 2022-10-21 | $11.56 | $11.80 | $11.47 | $11.60 | $11.60 | 12,138,840 |
| 2022-10-20 | $11.52 | $11.80 | $11.28 | $11.61 | $11.61 | 16,172,920 |
| 2022-10-19 | $11.56 | $11.96 | $11.44 | $11.65 | $11.65 | 19,794,490 |
| 2022-10-18 | $11.53 | $11.66 | $11.40 | $11.60 | $11.60 | 14,172,160 |
| 2022-10-17 | $11.17 | $11.73 | $11.15 | $11.66 | $11.66 | 20,172,870 |
| 2022-10-14 | $11.19 | $11.35 | $11.10 | $11.28 | $11.28 | 14,795,190 |
| 2022-10-13 | $10.76 | $11.39 | $10.62 | $11.16 | $11.16 | 19,213,160 |
| 2022-10-12 | $10.01 | $10.80 | $9.99 | $10.77 | $10.77 | 15,096,730 |
| 2022-10-11 | $10.01 | $10.08 | $9.93 | $10.04 | $10.04 | 5,046,550 |
| 2022-10-10 | $10.69 | $10.70 | $9.99 | $10.05 | $10.05 | 12,099,260 |
| 2022-09-30 | $11.18 | $11.18 | $10.58 | $10.64 | $10.64 | 12,903,250 |
| 2022-09-29 | $11.27 | $11.43 | $11.18 | $11.18 | $11.18 | 12,389,200 |
| 2022-09-28 | $11.19 | $11.25 | $10.89 | $11.22 | $11.22 | 11,850,370 |
| 2022-09-27 | $11.00 | $11.22 | $10.97 | $11.20 | $11.20 | 10,510,380 |
| 2022-09-26 | $11.27 | $11.27 | $10.95 | $11.09 | $11.09 | 16,886,290 |
| 2022-09-23 | $11.17 | $11.48 | $11.09 | $11.32 | $11.32 | 17,551,210 |
| 2022-09-22 | $10.87 | $11.23 | $10.78 | $11.17 | $11.17 | 13,953,090 |
| 2022-09-21 | $10.89 | $10.95 | $10.62 | $10.93 | $10.93 | 8,684,720 |
| 2022-09-20 | $10.58 | $10.98 | $10.58 | $10.85 | $10.85 | 11,585,280 |
| 2022-09-19 | $11.00 | $11.08 | $10.50 | $10.52 | $10.52 | 11,018,570 |
| 2022-09-16 | $11.11 | $11.22 | $10.98 | $10.99 | $10.99 | 7,765,260 |
| 2022-09-15 | $11.35 | $11.42 | $10.91 | $11.09 | $11.09 | 11,040,250 |
| 2022-09-14 | $11.25 | $11.48 | $11.15 | $11.34 | $11.34 | 9,378,430 |
| 2022-09-13 | $11.16 | $11.58 | $11.10 | $11.38 | $11.38 | 14,290,940 |
| 2022-09-12 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-09-09 | $11.20 | $11.21 | $10.98 | $11.16 | $11.16 | 8,993,070 |
| 2022-09-08 | $11.28 | $11.35 | $11.15 | $11.20 | $11.20 | 6,457,080 |
| 2022-09-07 | $11.29 | $11.38 | $11.18 | $11.24 | $11.24 | 7,591,180 |
| 2022-09-06 | $11.07 | $11.29 | $11.01 | $11.28 | $11.28 | 9,343,850 |
| 2022-09-05 | $11.00 | $11.15 | $10.91 | $11.07 | $11.07 | 8,804,660 |
| 2022-09-02 | $10.90 | $11.10 | $10.65 | $11.01 | $11.01 | 10,568,910 |
| 2022-09-01 | $11.09 | $11.19 | $10.88 | $10.91 | $10.91 | 8,904,550 |
| 2022-08-31 | $11.30 | $11.30 | $11.01 | $11.06 | $11.06 | 10,269,890 |
| 2022-08-30 | $11.41 | $11.43 | $11.18 | $11.30 | $11.30 | 8,403,170 |
| 2022-08-29 | $11.26 | $11.51 | $11.07 | $11.36 | $11.36 | 10,805,150 |
| 2022-08-26 | $11.21 | $11.70 | $11.05 | $11.24 | $11.24 | 15,971,270 |
| 2022-08-25 | $11.10 | $11.27 | $10.89 | $11.10 | $11.10 | 15,949,220 |
| 2022-08-24 | $12.19 | $12.19 | $11.25 | $11.29 | $11.29 | 23,403,100 |
| 2022-08-23 | $12.23 | $12.26 | $12.11 | $12.13 | $12.13 | 16,482,420 |
| 2022-08-22 | $12.35 | $12.49 | $12.15 | $12.25 | $12.25 | 16,407,660 |
| 2022-08-19 | $12.61 | $12.80 | $12.32 | $12.47 | $12.47 | 21,743,040 |
| 2022-08-18 | $12.45 | $12.65 | $12.40 | $12.58 | $12.58 | 15,455,160 |
| 2022-08-17 | $12.50 | $12.65 | $12.36 | $12.49 | $12.49 | 15,231,270 |
| 2022-08-16 | $12.30 | $12.62 | $12.17 | $12.53 | $12.53 | 23,546,300 |
| 2022-08-15 | $12.21 | $12.39 | $12.11 | $12.29 | $12.29 | 12,777,180 |
| 2022-08-12 | $12.40 | $12.41 | $12.21 | $12.21 | $12.21 | 17,102,700 |
| 2022-08-11 | $12.32 | $12.54 | $12.23 | $12.49 | $12.49 | 18,758,690 |
| 2022-08-10 | $12.40 | $12.54 | $12.28 | $12.30 | $12.30 | 14,703,420 |
| 2022-08-09 | $12.56 | $12.56 | $12.27 | $12.40 | $12.40 | 19,258,420 |
| 2022-08-08 | $12.40 | $12.61 | $12.29 | $12.57 | $12.57 | 17,605,850 |
| 2022-08-05 | $12.43 | $12.64 | $12.26 | $12.56 | $12.56 | 19,771,660 |
| 2022-08-04 | $13.06 | $13.06 | $12.43 | $12.51 | $12.51 | 32,898,990 |
| 2022-08-03 | $12.69 | $13.18 | $12.16 | $13.10 | $13.10 | 45,723,870 |
| 2022-08-02 | $12.79 | $13.24 | $12.45 | $12.86 | $12.86 | 41,014,940 |
| 2022-08-01 | $12.82 | $12.96 | $12.66 | $12.80 | $12.80 | 15,290,040 |
| 2022-07-29 | $13.12 | $13.12 | $12.71 | $12.77 | $12.77 | 16,773,140 |
| 2022-07-28 | $12.94 | $13.17 | $12.81 | $13.13 | $13.13 | 23,993,040 |
| 2022-07-27 | $12.81 | $13.22 | $12.68 | $12.99 | $12.99 | 20,411,750 |
| 2022-07-26 | $12.60 | $12.82 | $12.47 | $12.80 | $12.80 | 13,579,140 |
| 2022-07-25 | $13.01 | $13.11 | $12.56 | $12.73 | $12.73 | 20,507,630 |
| 2022-07-22 | $13.38 | $13.48 | $12.91 | $13.07 | $13.07 | 23,219,150 |
| 2022-07-21 | $13.55 | $13.56 | $13.18 | $13.29 | $13.29 | 24,849,350 |
| 2022-07-20 | $12.98 | $13.80 | $12.87 | $13.70 | $13.70 | 38,697,860 |
| 2022-07-19 | $12.91 | $13.14 | $12.80 | $12.90 | $12.90 | 11,984,320 |
| 2022-07-18 | $13.09 | $13.13 | $12.83 | $12.94 | $12.94 | 12,612,320 |
| 2022-07-15 | $13.16 | $13.29 | $13.01 | $13.03 | $13.03 | 12,815,650 |
| 2022-07-14 | $12.46 | $13.22 | $12.31 | $13.09 | $13.09 | 21,282,220 |
| 2022-07-13 | $12.15 | $12.52 | $12.11 | $12.46 | $12.46 | 10,917,170 |
| 2022-07-12 | $12.37 | $12.43 | $12.14 | $12.19 | $12.19 | 12,016,230 |
| 2022-07-11 | $12.71 | $12.74 | $12.20 | $12.42 | $12.42 | 15,182,480 |
| 2022-07-08 | $13.00 | $13.13 | $12.70 | $12.74 | $12.74 | 11,985,550 |
| 2022-07-07 | $12.80 | $13.00 | $12.71 | $12.96 | $12.96 | 11,677,450 |
| 2022-07-06 | $12.99 | $13.09 | $12.61 | $12.74 | $12.74 | 13,557,270 |
| 2022-07-05 | $13.20 | $13.29 | $12.85 | $13.00 | $13.00 | 20,142,420 |
| 2022-07-04 | $12.91 | $13.31 | $12.72 | $13.28 | $13.28 | 20,560,090 |
| 2022-07-01 | $13.10 | $13.35 | $12.93 | $12.97 | $12.97 | 14,267,830 |
| 2022-06-30 | $12.71 | $13.34 | $12.71 | $13.10 | $13.10 | 25,481,850 |
| 2022-06-29 | $13.45 | $13.50 | $12.32 | $12.70 | $12.70 | 35,733,850 |
| 2022-06-28 | $13.20 | $13.74 | $13.17 | $13.51 | $13.51 | 21,772,270 |
| 2022-06-27 | $13.69 | $13.69 | $13.22 | $13.27 | $13.27 | 21,088,760 |
| 2022-06-24 | $13.45 | $13.96 | $13.34 | $13.64 | $13.64 | 24,471,640 |
| 2022-06-23 | $13.06 | $13.55 | $12.92 | $13.47 | $13.47 | 29,280,260 |
| 2022-06-22 | $13.01 | $13.35 | $12.93 | $12.93 | $12.93 | 17,016,580 |
| 2022-06-21 | $13.29 | $13.29 | $12.83 | $13.00 | $13.00 | 17,931,660 |
| 2022-06-20 | $13.05 | $13.46 | $12.93 | $13.21 | $13.21 | 20,992,110 |
| 2022-06-17 | $13.23 | $13.41 | $12.97 | $13.08 | $13.08 | 21,516,040 |
| 2022-06-16 | $13.21 | $13.39 | $13.09 | $13.30 | $13.30 | 17,751,010 |
| 2022-06-15 | $13.35 | $13.79 | $13.17 | $13.31 | $13.31 | 27,835,570 |
| 2022-06-14 | $13.56 | $13.56 | $12.96 | $13.30 | $13.30 | 26,121,020 |
| 2022-06-13 | $13.00 | $13.77 | $12.91 | $13.68 | $13.68 | 36,077,870 |
| 2022-06-10 | $12.70 | $13.28 | $12.57 | $13.14 | $13.14 | 27,498,790 |
| 2022-06-09 | $12.82 | $13.22 | $12.52 | $12.83 | $12.83 | 29,900,020 |
| 2022-06-08 | $13.27 | $13.50 | $12.20 | $13.00 | $13.00 | 56,822,900 |
| 2022-06-07 | $13.05 | $13.33 | $12.83 | $13.15 | $13.15 | 31,401,490 |
| 2022-06-06 | $12.52 | $13.20 | $12.35 | $13.06 | $13.06 | 33,915,200 |
| 2022-06-02 | $12.53 | $12.68 | $12.22 | $12.52 | $12.52 | 29,853,020 |
| 2022-06-01 | $12.01 | $12.48 | $11.81 | $12.45 | $12.45 | 33,667,430 |
| 2022-05-31 | $11.78 | $12.08 | $11.76 | $11.96 | $11.96 | 20,246,580 |
| 2022-05-30 | $11.60 | $11.85 | $11.44 | $11.72 | $11.72 | 13,670,540 |
| 2022-05-27 | $11.78 | $11.98 | $11.54 | $11.70 | $11.70 | 19,512,150 |
| 2022-05-26 | $11.70 | $11.94 | $11.25 | $11.70 | $11.70 | 21,118,190 |
| 2022-05-25 | $11.62 | $11.82 | $11.23 | $11.72 | $11.72 | 26,102,350 |
| 2022-05-24 | $11.88 | $12.34 | $11.43 | $11.77 | $11.77 | 36,230,610 |
| 2022-05-23 | $11.30 | $11.93 | $11.25 | $11.90 | $11.90 | 30,401,940 |
| 2022-05-20 | $11.33 | $11.58 | $11.16 | $11.27 | $11.27 | 14,314,830 |
| 2022-05-19 | $11.29 | $11.39 | $11.16 | $11.39 | $11.39 | 14,630,310 |
| 2022-05-18 | $11.25 | $11.55 | $11.21 | $11.41 | $11.41 | 18,187,490 |
| 2022-05-17 | $11.15 | $11.20 | $10.93 | $11.18 | $11.18 | 12,301,100 |
| 2022-05-16 | $10.99 | $11.46 | $10.99 | $11.16 | $11.16 | 14,583,310 |
| 2022-05-13 | $11.04 | $11.16 | $10.92 | $11.02 | $11.02 | 9,964,450 |
| 2022-05-12 | $11.01 | $11.23 | $10.82 | $11.04 | $11.04 | 12,761,900 |
| 2022-05-11 | $11.10 | $11.49 | $10.98 | $11.09 | $11.09 | 20,628,970 |
| 2022-05-10 | $10.50 | $11.14 | $10.35 | $11.13 | $11.13 | 19,358,870 |
| 2022-05-09 | $10.55 | $10.84 | $10.41 | $10.64 | $10.64 | 11,756,300 |
| 2022-05-06 | $10.30 | $10.85 | $10.19 | $10.60 | $10.60 | 15,555,190 |
| 2022-05-05 | $10.55 | $10.82 | $10.15 | $10.63 | $10.63 | 17,033,050 |
| 2022-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-04-29 | $10.12 | $10.48 | $10.05 | $10.40 | $10.40 | 18,185,640 |
| 2022-04-28 | $10.00 | $10.25 | $9.88 | $10.12 | $10.12 | 18,404,440 |
| 2022-04-27 | $9.46 | $10.13 | $9.09 | $10.10 | $10.10 | 25,129,410 |
| 2022-04-26 | $9.68 | $9.84 | $9.30 | $9.45 | $9.45 | 21,381,850 |
| 2022-04-25 | $10.52 | $10.53 | $9.46 | $9.46 | $9.46 | 28,013,060 |
| 2022-04-22 | $11.67 | $11.67 | $10.93 | $10.96 | $10.96 | 24,859,050 |
| 2022-04-21 | $12.53 | $12.59 | $11.60 | $11.77 | $11.77 | 19,685,460 |
| 2022-04-20 | $12.99 | $12.99 | $12.45 | $12.52 | $12.52 | 15,175,970 |
| 2022-04-19 | $12.94 | $13.13 | $12.77 | $12.83 | $12.83 | 13,850,600 |
| 2022-04-18 | $12.75 | $13.16 | $12.55 | $13.01 | $13.01 | 15,193,500 |
| 2022-04-15 | $13.58 | $13.58 | $12.80 | $13.07 | $13.07 | 24,495,860 |
| 2022-04-14 | $13.75 | $13.92 | $13.27 | $13.59 | $13.59 | 28,571,400 |
| 2022-04-13 | $13.66 | $14.15 | $13.40 | $13.87 | $13.87 | 37,890,490 |
| 2022-04-12 | $12.82 | $13.60 | $12.64 | $13.54 | $13.54 | 31,144,390 |
| 2022-04-11 | $12.65 | $13.24 | $12.25 | $12.61 | $12.61 | 19,208,240 |
| 2022-04-08 | $12.80 | $12.97 | $12.55 | $12.85 | $12.85 | 14,825,150 |
| 2022-04-07 | $13.68 | $13.80 | $12.87 | $12.88 | $12.88 | 24,426,260 |
| 2022-04-06 | $13.68 | $13.95 | $13.54 | $13.68 | $13.68 | 17,706,010 |
| 2022-04-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2022-04-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2022-04-01 | $14.55 | $14.55 | $13.78 | $13.88 | $13.88 | 28,294,310 |
| 2022-03-31 | $14.20 | $14.69 | $14.10 | $14.56 | $14.56 | 32,920,540 |
| 2022-03-30 | $14.07 | $14.32 | $13.96 | $14.17 | $14.17 | 22,419,630 |
| 2022-03-29 | $14.29 | $14.78 | $13.85 | $14.07 | $14.07 | 47,786,680 |
| 2022-03-28 | $13.47 | $14.44 | $13.27 | $14.40 | $14.40 | 35,532,450 |
| 2022-03-25 | $13.38 | $14.10 | $13.37 | $13.47 | $13.47 | 19,763,540 |
| 2022-03-24 | $13.83 | $13.89 | $13.38 | $13.39 | $13.39 | 17,969,810 |
| 2022-03-23 | $13.98 | $14.20 | $13.75 | $14.00 | $14.00 | 18,445,650 |
| 2022-03-22 | $14.12 | $14.24 | $13.80 | $13.92 | $13.92 | 19,141,710 |
| 2022-03-21 | $14.40 | $14.55 | $13.88 | $14.13 | $14.13 | 29,287,130 |
| 2022-03-18 | $13.80 | $15.05 | $13.65 | $14.54 | $14.54 | 42,075,820 |
| 2022-03-17 | $13.30 | $14.20 | $13.25 | $13.96 | $13.96 | 43,870,440 |
| 2022-03-16 | $12.85 | $13.30 | $12.29 | $13.14 | $13.14 | 24,578,020 |
| 2022-03-15 | $13.07 | $13.24 | $12.51 | $12.56 | $12.56 | 20,158,400 |
| 2022-03-14 | $13.48 | $13.48 | $13.01 | $13.01 | $13.01 | 23,824,030 |
| 2022-03-11 | $12.95 | $13.63 | $12.69 | $13.59 | $13.59 | 29,926,480 |
| 2022-03-10 | $13.31 | $13.40 | $13.00 | $13.08 | $13.08 | 22,833,310 |
| 2022-03-09 | $13.26 | $13.42 | $12.20 | $13.01 | $13.01 | 27,840,630 |
| 2022-03-08 | $13.79 | $13.96 | $13.18 | $13.21 | $13.21 | 24,907,960 |
| 2022-03-07 | $14.00 | $14.03 | $13.63 | $13.74 | $13.74 | 20,100,220 |
| 2022-03-04 | $14.66 | $14.78 | $13.90 | $13.98 | $13.98 | 26,396,590 |
| 2022-03-03 | $15.00 | $15.10 | $14.35 | $14.66 | $14.66 | 36,059,390 |
| 2022-03-02 | $15.30 | $15.39 | $14.93 | $15.06 | $15.06 | 23,465,790 |
| 2022-03-01 | $15.00 | $15.75 | $14.92 | $15.43 | $15.43 | 30,127,400 |
| 2022-02-28 | $14.97 | $15.27 | $14.70 | $14.99 | $14.99 | 35,129,130 |
| 2022-02-25 | $16.20 | $16.50 | $15.31 | $15.31 | $15.31 | 53,481,140 |
| 2022-02-24 | $17.00 | $17.00 | $15.42 | $15.89 | $15.89 | 64,220,550 |
| 2022-02-23 | $16.24 | $17.07 | $15.85 | $16.91 | $16.91 | 57,282,670 |
| 2022-02-22 | $16.01 | $16.75 | $15.72 | $16.16 | $16.16 | 54,891,050 |
| 2022-02-21 | $15.92 | $16.97 | $15.61 | $16.22 | $16.22 | 64,515,800 |
| 2022-02-18 | $15.57 | $16.20 | $15.23 | $15.28 | $15.28 | 43,803,460 |
| 2022-02-17 | $15.06 | $15.30 | $14.80 | $15.00 | $15.00 | 27,880,240 |
| 2022-02-16 | $14.52 | $15.30 | $14.37 | $15.17 | $15.17 | 42,018,020 |
| 2022-02-15 | $13.79 | $14.85 | $13.66 | $14.74 | $14.74 | 32,719,530 |
| 2022-02-14 | $13.57 | $14.03 | $13.55 | $13.77 | $13.77 | 18,531,060 |
| 2022-02-11 | $14.27 | $14.30 | $13.50 | $13.72 | $13.72 | 23,452,940 |
| 2022-02-10 | $14.20 | $14.62 | $13.79 | $14.33 | $14.33 | 38,891,170 |
| 2022-02-09 | $13.00 | $14.07 | $13.00 | $14.03 | $14.03 | 34,577,140 |
| 2022-02-08 | $12.90 | $13.08 | $12.53 | $13.05 | $13.05 | 13,953,770 |
| 2022-02-07 | $12.91 | $13.05 | $12.71 | $12.92 | $12.92 | 14,475,990 |
| 2022-02-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-02-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-02-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-02-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-01-28 | $12.90 | $13.05 | $12.43 | $12.60 | $12.60 | 17,670,140 |
| 2022-01-27 | $13.49 | $13.54 | $12.68 | $12.76 | $12.76 | 26,265,160 |
| 2022-01-26 | $13.26 | $13.66 | $13.10 | $13.46 | $13.46 | 23,726,810 |
| 2022-01-25 | $13.58 | $14.01 | $13.07 | $13.18 | $13.18 | 22,163,700 |
| 2022-01-24 | $13.04 | $13.68 | $12.97 | $13.62 | $13.62 | 25,540,670 |
| 2022-01-21 | $13.39 | $13.51 | $12.89 | $13.11 | $13.11 | 32,477,010 |
| 2022-01-20 | $14.52 | $14.57 | $13.40 | $13.53 | $13.53 | 43,694,300 |
| 2022-01-19 | $14.82 | $15.22 | $14.50 | $14.65 | $14.65 | 41,181,010 |
| 2022-01-18 | $14.47 | $15.16 | $14.25 | $14.77 | $14.77 | 56,739,010 |
| 2022-01-17 | $13.88 | $14.64 | $13.87 | $14.43 | $14.43 | 40,310,610 |
| 2022-01-14 | $13.83 | $14.24 | $13.75 | $13.76 | $13.76 | 24,401,470 |
| 2022-01-13 | $14.49 | $14.50 | $13.80 | $13.83 | $13.83 | 26,167,470 |
| 2022-01-12 | $14.18 | $14.47 | $14.02 | $14.38 | $14.38 | 26,580,050 |
| 2022-01-11 | $14.31 | $14.42 | $13.94 | $14.03 | $14.03 | 25,895,830 |
| 2022-01-10 | $14.31 | $14.69 | $14.20 | $14.30 | $14.30 | 25,657,930 |
| 2022-01-07 | $14.98 | $15.13 | $14.45 | $14.50 | $14.50 | 28,868,140 |
| 2022-01-06 | $14.70 | $15.11 | $14.50 | $15.01 | $15.01 | 30,073,610 |
| 2022-01-05 | $15.89 | $16.07 | $14.40 | $14.81 | $14.81 | 57,641,480 |
| 2022-01-04 | $15.27 | $15.95 | $15.27 | $15.73 | $15.73 | 38,317,610 |
| 2022-01-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2021-12-31 | $15.68 | $15.74 | $15.13 | $15.26 | $15.26 | 33,105,920 |
| 2021-12-30 | $15.50 | $15.81 | $15.27 | $15.58 | $15.58 | 40,490,050 |
| 2021-12-29 | $16.34 | $16.65 | $15.46 | $15.50 | $15.50 | 66,596,320 |
| 2021-12-28 | $16.82 | $16.98 | $16.16 | $16.45 | $16.45 | 51,517,800 |
| 2021-12-27 | $19.01 | $19.25 | $16.40 | $16.56 | $16.56 | 102,065,040 |
| 2021-12-24 | $21.68 | $21.90 | $19.82 | $20.50 | $20.50 | 69,042,430 |
| 2021-12-23 | $20.20 | $21.95 | $19.81 | $21.59 | $21.59 | 76,537,040 |
| 2021-12-22 | $20.21 | $20.88 | $18.92 | $20.01 | $20.01 | 55,220,780 |
| 2021-12-21 | $19.12 | $20.45 | $19.10 | $20.30 | $20.30 | 55,223,640 |
| 2021-12-20 | $18.66 | $19.88 | $18.40 | $19.29 | $19.29 | 55,867,100 |
| 2021-12-17 | $19.58 | $19.61 | $18.50 | $18.95 | $18.95 | 46,343,250 |
| 2021-12-16 | $19.57 | $20.61 | $19.17 | $19.36 | $19.36 | 71,378,500 |
| 2021-12-15 | $19.01 | $20.94 | $18.66 | $19.70 | $19.70 | 98,234,540 |
| 2021-12-14 | $17.22 | $19.37 | $17.01 | $18.96 | $18.96 | 91,849,000 |
| 2021-12-13 | $16.69 | $17.58 | $16.33 | $17.23 | $17.23 | 53,377,910 |
| 2021-12-10 | $16.90 | $16.95 | $16.10 | $16.49 | $16.49 | 38,218,580 |
| 2021-12-09 | $17.21 | $17.58 | $16.58 | $16.88 | $16.88 | 42,381,970 |
| 2021-12-08 | $16.94 | $17.46 | $16.43 | $17.08 | $17.08 | 44,415,620 |
| 2021-12-07 | $17.88 | $17.98 | $16.00 | $16.75 | $16.75 | 69,293,240 |
| 2021-12-06 | $17.12 | $18.66 | $17.12 | $17.85 | $17.85 | 72,410,450 |
| 2021-12-03 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 46,865,540 |
| 2021-12-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 55,161,700 |
| 2021-12-01 | $18.19 | $18.30 | $17.41 | $17.87 | $17.87 | 63,432,400 |
| 2021-11-30 | $17.39 | $18.55 | $17.16 | $18.50 | $18.50 | 91,807,430 |
| 2021-11-29 | $16.92 | $17.50 | $16.69 | $17.12 | $17.12 | 72,459,830 |
| 2021-11-26 | $19.09 | $19.40 | $16.83 | $16.92 | $16.92 | 124,538,210 |
| 2021-11-25 | $18.86 | $18.89 | $17.20 | $18.08 | $18.08 | 93,831,280 |
| 2021-11-24 | $18.64 | $19.37 | $18.01 | $19.16 | $19.16 | 83,228,830 |
| 2021-11-23 | $19.51 | $19.84 | $18.40 | $18.82 | $18.82 | 95,065,220 |
| 2021-11-22 | $19.99 | $20.26 | $19.18 | $19.85 | $19.85 | 83,997,810 |
| 2021-11-19 | $17.84 | $20.34 | $17.46 | $19.47 | $19.47 | 128,208,850 |
| 2021-11-18 | $17.94 | $18.15 | $17.00 | $17.39 | $17.39 | 77,927,820 |
| 2021-11-17 | $16.56 | $18.32 | $16.49 | $17.64 | $17.64 | 102,585,120 |
| 2021-11-16 | $16.56 | $17.75 | $16.23 | $16.40 | $16.40 | 99,347,780 |
| 2021-11-15 | $16.63 | $17.17 | $16.23 | $16.90 | $16.90 | 100,424,390 |
| 2021-11-12 | $15.10 | $17.99 | $14.72 | $16.52 | $16.52 | 129,614,830 |
| 2021-11-11 | $14.39 | $15.50 | $14.22 | $15.25 | $15.25 | 106,875,370 |
| 2021-11-10 | $14.78 | $14.87 | $13.66 | $14.51 | $14.51 | 118,989,790 |
| 2021-11-09 | $11.83 | $14.22 | $11.70 | $14.22 | $14.22 | 119,675,340 |
| 2021-11-08 | $11.06 | $12.10 | $10.91 | $11.85 | $11.85 | 73,670,260 |
| 2021-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 47,586,630 |
| 2021-11-04 | $10.58 | $10.78 | $10.35 | $10.60 | $10.60 | 31,866,030 |
| 2021-11-03 | $9.76 | $10.59 | $9.66 | $10.58 | $10.58 | 43,195,010 |
| 2021-11-02 | $9.69 | $10.25 | $9.68 | $9.87 | $9.87 | 33,612,530 |
| 2021-11-01 | $9.18 | $9.67 | $8.98 | $9.65 | $9.65 | 25,830,080 |
| 2021-10-29 | $9.59 | $9.59 | $9.08 | $9.11 | $9.11 | 25,870,180 |
| 2021-10-28 | $9.59 | $10.28 | $9.49 | $9.60 | $9.60 | 30,094,860 |
| 2021-10-27 | $9.94 | $10.18 | $9.43 | $9.49 | $9.49 | 27,646,290 |
| 2021-10-26 | $10.11 | $10.47 | $10.01 | $10.11 | $10.11 | 20,031,710 |
| 2021-10-25 | $9.75 | $10.33 | $9.71 | $10.10 | $10.10 | 16,381,450 |
| 2021-10-22 | $10.13 | $10.24 | $9.72 | $9.79 | $9.79 | 18,528,260 |
| 2021-10-21 | $10.06 | $10.35 | $10.06 | $10.11 | $10.11 | 12,783,900 |
| 2021-10-20 | $10.10 | $10.26 | $9.97 | $10.15 | $10.15 | 11,465,680 |
| 2021-10-19 | $9.90 | $10.13 | $9.85 | $10.02 | $10.02 | 12,724,990 |
| 2021-10-18 | $9.48 | $10.15 | $9.46 | $10.04 | $10.04 | 17,527,550 |
| 2021-10-15 | $9.51 | $9.68 | $9.46 | $9.52 | $9.52 | 9,983,970 |
| 2021-10-14 | $9.51 | $9.66 | $9.30 | $9.56 | $9.56 | 12,792,330 |
| 2021-10-13 | $10.01 | $10.03 | $9.40 | $9.55 | $9.55 | 20,373,210 |
| 2021-10-12 | $10.47 | $10.53 | $9.98 | $10.11 | $10.11 | 22,633,120 |
| 2021-10-11 | $10.99 | $11.28 | $10.58 | $10.59 | $10.59 | 25,416,580 |
| 2021-10-08 | $11.23 | $11.41 | $10.83 | $11.07 | $11.07 | 22,086,100 |
| 2021-10-07 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2021-10-06 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2021-09-30 | $10.90 | $11.50 | $10.89 | $11.28 | $11.28 | 27,463,040 |
| 2021-09-29 | $10.78 | $11.10 | $10.56 | $10.93 | $10.93 | 23,771,780 |
| 2021-09-28 | $10.40 | $10.97 | $10.30 | $10.93 | $10.93 | 22,996,310 |
| 2021-09-27 | $10.30 | $10.66 | $10.20 | $10.52 | $10.52 | 22,580,960 |
| 2021-09-24 | $10.50 | $10.50 | $10.22 | $10.36 | $10.36 | 16,561,700 |
| 2021-09-23 | $10.32 | $10.53 | $10.18 | $10.34 | $10.34 | 19,590,640 |
| 2021-09-22 | $10.80 | $10.86 | $10.18 | $10.30 | $10.30 | 28,272,400 |
| 2021-09-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2021-09-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2021-09-17 | $11.01 | $11.08 | $10.70 | $10.92 | $10.92 | 21,381,950 |
| 2021-09-16 | $11.34 | $11.34 | $10.80 | $10.98 | $10.98 | 26,303,330 |
| 2021-09-15 | $11.23 | $11.40 | $11.06 | $11.24 | $11.24 | 29,423,130 |
| 2021-09-14 | $10.85 | $11.54 | $10.73 | $11.43 | $11.43 | 49,292,150 |
| 2021-09-13 | $10.88 | $10.94 | $10.53 | $10.77 | $10.77 | 27,241,120 |
| 2021-09-10 | $11.00 | $11.08 | $10.45 | $10.85 | $10.85 | 39,653,920 |
| 2021-09-09 | $10.90 | $11.30 | $10.73 | $11.10 | $11.10 | 34,227,050 |
| 2021-09-08 | $11.30 | $11.39 | $10.80 | $11.00 | $11.00 | 48,444,510 |
| 2021-09-07 | $11.66 | $11.86 | $11.33 | $11.42 | $11.42 | 41,930,530 |
| 2021-09-06 | $11.70 | $12.00 | $11.13 | $11.53 | $11.53 | 43,685,430 |
| 2021-09-03 | $12.27 | $12.50 | $11.53 | $11.85 | $11.85 | 67,296,320 |
| 2021-09-02 | $12.00 | $12.00 | $11.28 | $11.84 | $11.84 | 67,637,510 |
| 2021-09-01 | $11.02 | $11.97 | $10.84 | $11.79 | $11.79 | 88,678,990 |
| 2021-08-31 | $10.45 | $11.20 | $10.45 | $11.20 | $11.20 | 66,294,680 |
| 2021-08-30 | $11.01 | $11.65 | $10.43 | $10.43 | $10.43 | 77,801,860 |
| 2021-08-27 | $10.50 | $11.00 | $10.20 | $10.87 | $10.87 | 57,204,890 |
| 2021-08-26 | $10.53 | $11.17 | $10.42 | $10.60 | $10.60 | 47,696,830 |
| 2021-08-25 | $10.30 | $10.96 | $10.08 | $10.77 | $10.77 | 66,071,070 |
| 2021-08-24 | $10.41 | $10.55 | $9.94 | $10.39 | $10.39 | 70,453,760 |
| 2021-08-23 | $10.72 | $11.07 | $10.42 | $10.86 | $10.86 | 64,808,850 |
| 2021-08-20 | $10.38 | $10.64 | $10.03 | $10.18 | $10.18 | 48,877,950 |
| 2021-08-19 | $10.83 | $11.16 | $10.35 | $10.45 | $10.45 | 61,198,860 |
| 2021-08-18 | $9.80 | $11.32 | $9.60 | $10.89 | $10.89 | 84,104,180 |
| 2021-08-17 | $9.47 | $10.80 | $9.25 | $10.01 | $10.01 | 71,204,810 |
| 2021-08-16 | $9.62 | $9.74 | $9.28 | $9.43 | $9.43 | 42,345,750 |
| 2021-08-13 | $9.80 | $10.12 | $9.67 | $9.88 | $9.88 | 63,114,790 |
| 2021-08-12 | $10.50 | $10.50 | $9.59 | $9.73 | $9.73 | 97,792,320 |
| 2021-08-11 | $9.15 | $10.88 | $8.98 | $10.88 | $10.88 | 98,127,890 |
| 2021-08-10 | $8.49 | $9.25 | $8.36 | $9.07 | $9.07 | 40,946,840 |
| 2021-08-09 | $8.38 | $8.61 | $8.29 | $8.46 | $8.46 | 14,603,570 |
| 2021-08-06 | $8.57 | $8.57 | $8.32 | $8.45 | $8.45 | 19,683,280 |
| 2021-08-05 | $8.26 | $8.79 | $8.10 | $8.58 | $8.58 | 32,798,730 |
| 2021-08-04 | $8.25 | $8.38 | $8.20 | $8.24 | $8.24 | 13,673,100 |
| 2021-08-03 | $8.31 | $8.46 | $8.11 | $8.21 | $8.21 | 17,438,100 |
| 2021-08-02 | $8.09 | $8.40 | $7.94 | $8.36 | $8.36 | 21,274,570 |
| 2021-07-30 | $8.01 | $8.21 | $7.88 | $8.08 | $8.08 | 16,924,380 |
| 2021-07-29 | $7.97 | $8.08 | $7.85 | $8.00 | $8.00 | 20,103,920 |
| 2021-07-28 | $8.20 | $8.34 | $7.70 | $7.85 | $7.85 | 21,639,650 |
| 2021-07-27 | $8.64 | $8.74 | $8.10 | $8.30 | $8.30 | 29,221,960 |
| 2021-07-26 | $8.77 | $9.04 | $8.65 | $8.70 | $8.70 | 27,679,260 |
| 2021-07-23 | $8.66 | $8.95 | $8.41 | $8.88 | $8.88 | 38,316,020 |
| 2021-07-22 | $9.10 | $9.11 | $8.69 | $8.77 | $8.77 | 41,718,750 |
| 2021-07-21 | $8.69 | $9.39 | $8.69 | $9.29 | $9.29 | 50,293,650 |
| 2021-07-20 | $8.17 | $8.96 | $8.10 | $8.67 | $8.67 | 43,001,030 |
| 2021-07-19 | $8.11 | $8.35 | $8.00 | $8.23 | $8.23 | 24,082,250 |
| 2021-07-16 | $7.96 | $8.52 | $7.78 | $8.20 | $8.20 | 36,356,740 |
| 2021-07-15 | $7.80 | $8.99 | $7.61 | $8.17 | $8.17 | 42,176,690 |
| 2021-07-14 | $11.50 | $11.79 | $11.25 | $11.55 | $7.70 | 10,077,810 |
| 2021-07-13 | $11.40 | $11.65 | $11.37 | $11.56 | $7.71 | 7,456,430 |
| 2021-07-12 | $11.29 | $11.54 | $11.23 | $11.38 | $7.59 | 7,182,350 |
| 2021-07-09 | $11.28 | $11.40 | $11.12 | $11.24 | $7.50 | 5,861,390 |
| 2021-07-08 | $11.09 | $11.43 | $11.01 | $11.24 | $7.50 | 6,957,700 |
| 2021-07-07 | $10.89 | $11.12 | $10.85 | $11.10 | $7.40 | 4,164,680 |
| 2021-07-06 | $10.94 | $11.03 | $10.79 | $11.02 | $7.35 | 4,922,240 |
| 2021-07-05 | $10.61 | $10.95 | $10.61 | $10.94 | $7.30 | 4,100,820 |
| 2021-07-02 | $10.72 | $10.93 | $10.58 | $10.63 | $7.09 | 4,510,140 |
| 2021-07-01 | $11.18 | $11.21 | $10.78 | $10.78 | $7.19 | 6,605,260 |
| 2021-06-30 | $11.04 | $11.21 | $11.02 | $11.17 | $7.45 | 4,102,880 |
| 2021-06-29 | $11.45 | $11.50 | $11.03 | $11.06 | $7.38 | 7,197,610 |
| 2021-06-28 | $11.35 | $11.60 | $11.35 | $11.45 | $7.64 | 4,667,960 |
| 2021-06-25 | $11.66 | $11.66 | $11.31 | $11.43 | $7.62 | 8,216,460 |
| 2021-06-24 | $11.72 | $11.82 | $11.52 | $11.66 | $7.78 | 9,952,360 |
| 2021-06-23 | $11.78 | $11.82 | $11.50 | $11.60 | $7.74 | 10,549,760 |
| 2021-06-22 | $11.73 | $11.98 | $11.60 | $11.82 | $7.88 | 14,685,240 |
| 2021-06-21 | $10.95 | $11.86 | $10.91 | $11.66 | $7.78 | 17,722,790 |
| 2021-06-18 | $10.92 | $11.15 | $10.92 | $10.98 | $7.32 | 6,853,070 |
| 2021-06-17 | $10.85 | $11.03 | $10.75 | $10.99 | $7.33 | 5,774,030 |
| 2021-06-16 | $11.03 | $11.15 | $10.80 | $10.88 | $7.26 | 6,255,990 |
| 2021-06-15 | $11.06 | $11.25 | $10.78 | $11.06 | $7.38 | 8,235,900 |
| 2021-06-14 | $11.09 | $11.09 | $11.09 | $11.09 | $7.40 | 0 |
| 2021-06-11 | $11.14 | $11.38 | $10.92 | $11.09 | $7.40 | 9,721,670 |
| 2021-06-10 | $10.72 | $11.18 | $10.66 | $11.06 | $7.38 | 10,421,600 |
| 2021-06-09 | $11.10 | $11.19 | $10.70 | $10.74 | $7.16 | 8,415,460 |
| 2021-06-08 | $10.56 | $10.89 | $10.46 | $10.89 | $7.26 | 8,747,120 |
| 2021-06-07 | $10.35 | $10.58 | $10.35 | $10.53 | $7.02 | 4,041,770 |
| 2021-06-04 | $10.30 | $10.44 | $10.23 | $10.36 | $6.91 | 2,928,460 |
| 2021-06-03 | $10.42 | $10.52 | $10.30 | $10.31 | $6.88 | 3,703,860 |
| 2021-06-02 | $10.65 | $10.66 | $10.37 | $10.40 | $6.94 | 4,703,650 |
| 2021-06-01 | $10.70 | $10.78 | $10.61 | $10.66 | $7.11 | 4,347,470 |
| 2021-05-31 | $10.55 | $10.72 | $10.46 | $10.70 | $7.14 | 6,037,780 |
| 2021-05-28 | $10.58 | $10.79 | $10.51 | $10.57 | $7.05 | 5,938,100 |
| 2021-05-27 | $10.44 | $10.66 | $10.44 | $10.58 | $7.06 | 3,954,640 |
| 2021-05-26 | $10.36 | $10.74 | $10.36 | $10.51 | $7.01 | 5,465,970 |
| 2021-05-25 | $10.27 | $10.40 | $10.20 | $10.39 | $6.93 | 3,780,680 |
| 2021-05-24 | $10.20 | $10.32 | $10.18 | $10.26 | $6.84 | 2,825,350 |
| 2021-05-21 | $10.40 | $10.41 | $10.20 | $10.25 | $6.84 | 2,623,080 |
| 2021-05-20 | $10.22 | $10.47 | $10.18 | $10.40 | $6.94 | 3,551,210 |
| 2021-05-19 | $10.36 | $10.43 | $10.20 | $10.23 | $6.82 | 3,375,700 |
| 2021-05-18 | $10.32 | $10.58 | $10.24 | $10.40 | $6.94 | 3,277,750 |
| 2021-05-17 | $10.59 | $10.60 | $10.30 | $10.34 | $6.90 | 4,604,580 |
| 2021-05-14 | $10.47 | $10.59 | $10.30 | $10.56 | $7.04 | 4,197,210 |
| 2021-05-13 | $10.39 | $10.68 | $10.38 | $10.41 | $6.94 | 4,217,360 |
| 2021-05-12 | $10.35 | $10.55 | $10.33 | $10.45 | $6.97 | 3,196,080 |
| 2021-05-11 | $10.25 | $10.51 | $10.19 | $10.49 | $7.00 | 4,570,630 |
| 2021-05-10 | $10.05 | $10.30 | $10.00 | $10.18 | $6.79 | 3,920,650 |
| 2021-05-07 | $10.11 | $10.28 | $10.04 | $10.12 | $6.75 | 3,923,270 |
| 2021-05-06 | $10.15 | $10.46 | $10.01 | $10.21 | $6.81 | 3,689,040 |
| 2021-05-05 | $10.04 | $10.04 | $10.04 | $10.04 | $6.70 | 0 |
| 2021-05-04 | $10.04 | $10.04 | $10.04 | $10.04 | $6.70 | 0 |
| 2021-04-30 | $10.16 | $10.23 | $9.93 | $10.04 | $6.70 | 4,560,550 |
| 2021-04-29 | $10.37 | $10.42 | $10.19 | $10.20 | $6.80 | 4,398,360 |
| 2021-04-28 | $10.15 | $10.50 | $10.10 | $10.44 | $6.96 | 7,832,570 |
| 2021-04-27 | $11.10 | $11.13 | $10.18 | $10.36 | $6.91 | 12,915,620 |
| 2021-04-26 | $11.57 | $11.76 | $11.26 | $11.26 | $7.51 | 8,946,890 |
| 2021-04-23 | $12.09 | $12.18 | $11.55 | $11.68 | $7.79 | 10,719,440 |
| 2021-04-22 | $12.21 | $12.36 | $11.96 | $12.08 | $8.06 | 10,974,390 |
| 2021-04-21 | $11.78 | $12.48 | $11.72 | $12.24 | $8.16 | 17,627,930 |
| 2021-04-20 | $11.44 | $12.35 | $11.26 | $11.92 | $7.95 | 18,794,490 |
| 2021-04-19 | $11.35 | $11.56 | $11.27 | $11.48 | $7.66 | 9,076,870 |
| 2021-04-16 | $11.29 | $11.46 | $11.10 | $11.34 | $7.56 | 7,083,840 |
| 2021-04-15 | $11.17 | $11.43 | $11.06 | $11.27 | $7.52 | 7,665,840 |
| 2021-04-14 | $10.77 | $11.51 | $10.69 | $11.30 | $7.54 | 11,176,720 |
| 2021-04-13 | $10.98 | $11.02 | $10.70 | $10.77 | $7.18 | 5,285,150 |
| 2021-04-12 | $11.28 | $11.50 | $10.94 | $11.04 | $7.36 | 9,703,600 |
| 2021-04-09 | $11.04 | $11.54 | $11.02 | $11.34 | $7.56 | 11,715,760 |
| 2021-04-08 | $11.30 | $11.39 | $11.04 | $11.04 | $7.36 | 8,775,300 |
| 2021-04-07 | $10.83 | $11.67 | $10.76 | $11.24 | $7.50 | 16,905,870 |
| 2021-04-06 | $10.60 | $11.16 | $10.60 | $10.85 | $7.24 | 8,883,350 |
| 2021-04-05 | $10.58 | $10.58 | $10.58 | $10.58 | $7.06 | 0 |
| 2021-04-02 | $10.59 | $10.67 | $10.50 | $10.58 | $7.06 | 3,213,360 |
| 2021-04-01 | $10.72 | $10.72 | $10.47 | $10.59 | $7.06 | 4,667,980 |
| 2021-03-31 | $10.88 | $10.90 | $10.62 | $10.70 | $7.14 | 7,620,880 |
| 2021-03-30 | $10.84 | $11.29 | $10.68 | $11.08 | $7.39 | 11,781,790 |
| 2021-03-29 | $10.53 | $10.86 | $10.53 | $10.80 | $7.20 | 6,130,330 |
| 2021-03-26 | $10.45 | $10.66 | $10.40 | $10.52 | $7.02 | 3,547,200 |
| 2021-03-25 | $10.41 | $10.54 | $10.39 | $10.43 | $6.96 | 2,904,100 |
| 2021-03-24 | $10.53 | $10.74 | $10.41 | $10.46 | $6.98 | 4,060,280 |
| 2021-03-23 | $10.70 | $10.79 | $10.45 | $10.54 | $7.03 | 4,797,210 |
| 2021-03-22 | $10.59 | $10.94 | $10.54 | $10.76 | $7.18 | 6,290,900 |
| 2021-03-19 | $10.33 | $10.96 | $10.32 | $10.65 | $7.10 | 9,769,510 |
| 2021-03-18 | $10.51 | $10.63 | $10.41 | $10.45 | $6.97 | 3,916,250 |
| 2021-03-17 | $10.29 | $10.73 | $10.26 | $10.58 | $7.06 | 5,958,930 |
| 2021-03-16 | $10.28 | $10.53 | $10.25 | $10.32 | $6.88 | 3,153,280 |
| 2021-03-15 | $10.38 | $10.54 | $10.17 | $10.24 | $6.83 | 3,838,480 |
| 2021-03-12 | $10.61 | $10.69 | $10.27 | $10.30 | $6.87 | 5,487,990 |
| 2021-03-11 | $9.90 | $10.89 | $9.80 | $10.73 | $7.16 | 9,041,830 |
| 2021-03-10 | $10.28 | $10.35 | $9.87 | $9.95 | $6.64 | 4,538,600 |
| 2021-03-09 | $10.62 | $10.69 | $9.90 | $10.13 | $6.76 | 6,752,250 |
| 2021-03-08 | $10.98 | $11.18 | $10.62 | $10.65 | $7.10 | 6,667,490 |
| 2021-03-05 | $10.67 | $11.02 | $10.60 | $10.98 | $7.32 | 6,823,760 |
| 2021-03-04 | $10.89 | $11.11 | $10.77 | $10.81 | $7.21 | 7,389,080 |
| 2021-03-03 | $11.00 | $11.00 | $10.81 | $10.92 | $7.28 | 4,419,340 |
| 2021-03-02 | $10.86 | $11.03 | $10.72 | $11.00 | $7.34 | 5,577,100 |
| 2021-03-01 | $10.74 | $11.02 | $10.74 | $10.94 | $7.30 | 4,845,700 |
| 2021-02-26 | $10.68 | $10.96 | $10.52 | $10.73 | $7.16 | 4,427,970 |
| 2021-02-25 | $10.81 | $11.15 | $10.72 | $10.76 | $7.18 | 6,751,170 |
| 2021-02-24 | $10.96 | $11.17 | $10.77 | $10.87 | $7.25 | 6,265,670 |
| 2021-02-23 | $10.88 | $11.26 | $10.57 | $11.06 | $7.38 | 9,000,900 |
| 2021-02-22 | $10.68 | $11.15 | $10.68 | $10.90 | $7.27 | 9,253,250 |
| 2021-02-19 | $10.34 | $10.83 | $10.20 | $10.74 | $7.16 | 8,054,650 |
| 2021-02-18 | $9.84 | $10.52 | $9.84 | $10.28 | $6.86 | 7,949,290 |
| 2021-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $6.48 | 0 |
| 2021-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $6.48 | 0 |
| 2021-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $6.48 | 0 |
| 2021-02-12 | $9.72 | $9.72 | $9.72 | $9.72 | $6.48 | 0 |
| 2021-02-11 | $9.72 | $9.72 | $9.72 | $9.72 | $6.48 | 0 |
| 2021-02-10 | $9.94 | $10.08 | $9.70 | $9.72 | $6.48 | 7,061,640 |
| 2021-02-09 | $9.90 | $10.19 | $9.84 | $9.99 | $6.66 | 7,330,180 |
| 2021-02-08 | $9.98 | $10.16 | $9.60 | $9.80 | $6.54 | 6,324,900 |
| 2021-02-05 | $10.32 | $10.56 | $10.05 | $10.17 | $6.78 | 5,315,120 |
| 2021-02-04 | $10.33 | $10.67 | $10.12 | $10.39 | $6.93 | 7,699,180 |
| 2021-02-03 | $10.58 | $10.63 | $10.10 | $10.15 | $6.77 | 6,777,770 |
| 2021-02-02 | $10.60 | $10.69 | $10.40 | $10.56 | $7.04 | 5,127,230 |
| 2021-02-01 | $10.54 | $10.73 | $10.45 | $10.59 | $7.06 | 5,090,730 |
| 2021-01-29 | $10.94 | $11.17 | $10.36 | $10.54 | $7.03 | 7,611,570 |
| 2021-01-28 | $11.25 | $11.42 | $10.89 | $10.91 | $7.28 | 8,929,950 |
| 2021-01-27 | $11.78 | $11.85 | $11.23 | $11.31 | $7.54 | 9,345,120 |
| 2021-01-26 | $11.67 | $12.31 | $11.50 | $11.91 | $7.94 | 10,446,190 |
| 2021-01-25 | $12.21 | $12.49 | $11.78 | $11.86 | $7.91 | 9,574,750 |
| 2021-01-22 | $12.82 | $12.87 | $12.10 | $12.15 | $8.10 | 14,960,350 |
| 2021-01-21 | $12.80 | $13.14 | $12.80 | $12.88 | $8.59 | 9,592,010 |
| 2021-01-20 | $12.85 | $12.94 | $12.65 | $12.84 | $8.56 | 7,333,800 |
| 2021-01-19 | $13.00 | $13.13 | $12.80 | $12.91 | $8.61 | 8,770,430 |
| 2021-01-18 | $13.20 | $13.40 | $13.00 | $13.06 | $8.71 | 9,723,300 |
| 2021-01-15 | $12.97 | $13.39 | $12.90 | $13.07 | $8.72 | 8,970,310 |
| 2021-01-14 | $13.48 | $13.67 | $12.85 | $12.91 | $8.61 | 13,656,790 |
| 2021-01-13 | $14.10 | $14.26 | $13.38 | $13.59 | $9.06 | 20,608,080 |
| 2021-01-12 | $14.03 | $14.88 | $13.61 | $14.36 | $9.58 | 15,955,790 |
| 2021-01-11 | $14.37 | $15.20 | $14.13 | $14.28 | $9.52 | 17,818,360 |
| 2021-01-08 | $15.11 | $15.11 | $14.15 | $14.16 | $9.44 | 19,060,890 |
| 2021-01-07 | $14.89 | $15.65 | $14.42 | $15.11 | $10.08 | 26,472,890 |
| 2021-01-06 | $13.99 | $15.43 | $13.71 | $14.90 | $9.94 | 30,648,370 |
| 2021-01-05 | $14.04 | $14.34 | $13.71 | $14.01 | $9.34 | 18,542,700 |
| 2021-01-04 | $14.26 | $14.74 | $14.20 | $14.29 | $9.53 | 21,113,330 |
| 2021-01-01 | $14.39 | $14.39 | $14.39 | $14.39 | $9.60 | 0 |
| 2020-12-31 | $13.65 | $14.98 | $13.40 | $14.39 | $9.60 | 24,470,260 |
| 2020-12-30 | $14.30 | $14.66 | $13.35 | $13.75 | $9.17 | 26,460,450 |
| 2020-12-29 | $16.00 | $16.00 | $14.64 | $14.83 | $9.89 | 27,762,310 |
| 2020-12-28 | $14.58 | $14.58 | $14.58 | $14.58 | $9.72 | 0 |
| 2020-12-25 | $14.58 | $14.58 | $14.58 | $14.58 | $9.72 | 0 |
| 2020-12-24 | $14.58 | $14.58 | $14.58 | $14.58 | $9.72 | 0 |
| 2020-12-23 | $14.58 | $14.58 | $14.58 | $14.58 | $9.72 | 0 |
| 2020-12-22 | $14.58 | $14.58 | $14.58 | $14.58 | $9.72 | 0 |
| 2020-12-21 | $13.80 | $14.75 | $13.70 | $14.58 | $9.72 | 17,476,680 |
| 2020-12-18 | $14.56 | $14.73 | $13.88 | $13.92 | $9.28 | 17,281,380 |
| 2020-12-17 | $14.80 | $15.18 | $14.38 | $14.46 | $9.64 | 20,039,860 |
| 2020-12-16 | $14.90 | $15.48 | $14.77 | $15.06 | $10.04 | 17,997,330 |
| 2020-12-15 | $15.21 | $15.76 | $15.03 | $15.04 | $10.03 | 18,358,580 |
| 2020-12-14 | $15.00 | $15.76 | $14.66 | $15.42 | $10.28 | 23,700,280 |
| 2020-12-11 | $15.01 | $16.00 | $14.46 | $15.33 | $10.22 | 32,373,320 |
| 2020-12-10 | $15.25 | $15.94 | $14.87 | $14.98 | $9.99 | 23,301,040 |
| 2020-12-09 | $15.04 | $16.29 | $14.63 | $15.70 | $10.47 | 35,690,630 |
| 2020-12-08 | $14.46 | $15.76 | $14.38 | $15.23 | $10.16 | 30,797,600 |
| 2020-12-07 | $14.68 | $15.28 | $14.40 | $14.41 | $9.61 | 20,727,390 |
| 2020-12-04 | $14.70 | $15.13 | $14.52 | $14.68 | $9.79 | 16,936,610 |
| 2020-12-03 | $14.64 | $15.49 | $14.31 | $14.92 | $9.95 | 30,076,680 |
| 2020-12-02 | $14.83 | $14.86 | $14.40 | $14.64 | $9.76 | 22,132,730 |
| 2020-12-01 | $14.84 | $15.14 | $14.66 | $14.89 | $9.93 | 25,873,020 |
| 2020-11-30 | $16.04 | $16.30 | $14.88 | $15.19 | $10.13 | 38,440,920 |
| 2020-11-27 | $16.20 | $17.85 | $15.80 | $16.01 | $10.68 | 51,769,940 |
| 2020-11-26 | $12.85 | $15.42 | $12.83 | $15.42 | $10.28 | 25,259,110 |
| 2020-11-25 | $13.20 | $13.22 | $12.85 | $12.85 | $8.57 | 4,493,830 |
| 2020-11-24 | $13.27 | $13.49 | $13.04 | $13.07 | $8.72 | 4,587,100 |
| 2020-11-23 | $13.16 | $13.53 | $13.03 | $13.29 | $8.86 | 4,988,550 |
| 2020-11-20 | $12.97 | $13.36 | $12.91 | $13.19 | $8.80 | 4,994,510 |
| 2020-11-19 | $12.63 | $13.19 | $12.52 | $13.04 | $8.70 | 4,641,700 |
| 2020-11-18 | $12.67 | $12.92 | $12.48 | $12.77 | $8.52 | 3,336,950 |
| 2020-11-17 | $12.81 | $12.81 | $12.44 | $12.60 | $8.40 | 3,144,790 |
| 2020-11-16 | $12.86 | $13.07 | $12.72 | $12.82 | $8.55 | 2,757,480 |
| 2020-11-13 | $12.66 | $12.92 | $12.52 | $12.83 | $8.56 | 2,323,050 |
| 2020-11-12 | $12.70 | $12.87 | $12.61 | $12.68 | $8.46 | 2,741,010 |
| 2020-11-11 | $13.08 | $13.14 | $12.74 | $12.80 | $8.54 | 3,260,530 |
| 2020-11-10 | $13.15 | $13.42 | $13.03 | $13.08 | $8.72 | 4,808,720 |
| 2020-11-09 | $12.70 | $13.28 | $12.66 | $13.15 | $8.77 | 6,007,760 |
| 2020-11-06 | $13.05 | $13.14 | $12.49 | $12.65 | $8.44 | 5,422,610 |
| 2020-11-05 | $13.28 | $13.39 | $12.78 | $13.08 | $8.72 | 6,818,320 |
| 2020-11-04 | $13.32 | $13.52 | $13.00 | $13.23 | $8.82 | 3,813,650 |
| 2020-11-03 | $13.11 | $13.31 | $12.97 | $13.24 | $8.83 | 3,140,810 |
| 2020-11-02 | $13.65 | $13.77 | $12.80 | $13.03 | $8.69 | 6,117,820 |
| 2020-10-30 | $13.93 | $14.20 | $13.60 | $13.65 | $9.10 | 4,433,610 |
| 2020-10-29 | $13.53 | $14.08 | $13.53 | $13.93 | $9.29 | 4,719,760 |
| 2020-10-28 | $13.99 | $14.25 | $13.67 | $13.86 | $9.24 | 5,183,600 |
| 2020-10-27 | $13.64 | $14.30 | $13.45 | $14.11 | $9.41 | 8,598,320 |
| 2020-10-26 | $13.83 | $14.14 | $13.52 | $13.63 | $9.09 | 4,869,100 |
| 2020-10-23 | $13.62 | $14.37 | $13.56 | $13.86 | $9.24 | 6,148,840 |
| 2020-10-22 | $13.56 | $13.78 | $13.29 | $13.63 | $9.09 | 3,512,740 |
| 2020-10-21 | $14.14 | $14.14 | $13.57 | $13.61 | $9.08 | 3,893,350 |
| 2020-10-20 | $14.01 | $14.18 | $13.76 | $14.09 | $9.40 | 3,959,500 |
| 2020-10-19 | $13.67 | $14.32 | $13.60 | $14.10 | $9.40 | 7,370,650 |
| 2020-10-16 | $13.81 | $13.90 | $13.55 | $13.61 | $9.08 | 3,091,500 |
| 2020-10-15 | $13.86 | $14.18 | $13.78 | $13.83 | $9.22 | 4,086,310 |
| 2020-10-14 | $14.33 | $14.82 | $14.05 | $14.11 | $9.41 | 6,569,740 |
| 2020-10-13 | $14.25 | $14.38 | $13.93 | $14.27 | $9.52 | 5,624,560 |
| 2020-10-12 | $13.89 | $14.40 | $13.89 | $14.22 | $9.48 | 5,966,760 |
| 2020-10-09 | $13.79 | $14.20 | $13.74 | $13.84 | $9.23 | 5,184,190 |
| 2020-10-08 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-10-07 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-10-06 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-10-05 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-10-02 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-10-01 | $13.57 | $13.57 | $13.57 | $13.57 | $9.05 | 0 |
| 2020-09-30 | $13.81 | $13.87 | $13.44 | $13.57 | $9.05 | 5,732,460 |
| 2020-09-29 | $13.42 | $14.10 | $13.22 | $13.74 | $9.16 | 6,702,280 |
| 2020-09-28 | $14.17 | $14.21 | $13.10 | $13.29 | $8.86 | 9,256,060 |
| 2020-09-25 | $14.30 | $14.55 | $14.05 | $14.19 | $9.46 | 5,800,380 |
| 2020-09-24 | $14.59 | $15.12 | $14.25 | $14.30 | $9.54 | 6,848,310 |
| 2020-09-23 | $14.74 | $14.75 | $14.36 | $14.51 | $9.68 | 5,152,700 |
| 2020-09-22 | $14.90 | $15.16 | $14.65 | $14.65 | $9.77 | 9,675,660 |
| 2020-09-21 | $15.90 | $15.99 | $15.25 | $15.32 | $10.22 | 12,324,600 |
| 2020-09-18 | $15.75 | $15.85 | $15.18 | $15.49 | $10.33 | 11,076,780 |
| 2020-09-17 | $14.88 | $16.09 | $14.60 | $15.69 | $10.46 | 15,087,820 |
| 2020-09-16 | $15.35 | $15.45 | $14.60 | $14.91 | $9.94 | 11,258,570 |
| 2020-09-15 | $14.88 | $16.30 | $14.65 | $15.51 | $10.34 | 15,844,970 |
| 2020-09-14 | $15.23 | $15.38 | $14.44 | $15.00 | $10.00 | 12,727,260 |
| 2020-09-11 | $15.39 | $15.69 | $14.60 | $15.04 | $10.03 | 7,554,450 |
| 2020-09-10 | $15.80 | $16.40 | $14.83 | $15.37 | $10.25 | 13,581,960 |
| 2020-09-09 | $14.51 | $16.66 | $14.20 | $15.77 | $10.52 | 17,581,700 |
| 2020-09-08 | $14.45 | $14.65 | $14.09 | $14.59 | $9.73 | 5,905,420 |
| 2020-09-07 | $14.75 | $14.95 | $14.28 | $14.45 | $9.64 | 7,812,960 |
| 2020-09-04 | $14.79 | $14.98 | $14.57 | $14.79 | $9.86 | 7,464,140 |
| 2020-09-03 | $15.40 | $15.52 | $14.97 | $15.01 | $10.01 | 6,249,950 |
| 2020-09-02 | $15.27 | $15.84 | $15.27 | $15.60 | $10.40 | 6,309,520 |
| 2020-09-01 | $15.60 | $16.05 | $15.32 | $15.40 | $10.27 | 8,368,990 |
| 2020-08-31 | $16.30 | $16.52 | $15.82 | $15.86 | $10.58 | 9,489,810 |
| 2020-08-28 | $16.18 | $17.30 | $16.00 | $16.36 | $10.91 | 12,715,940 |
| 2020-08-27 | $16.43 | $16.50 | $15.84 | $15.96 | $10.64 | 7,948,080 |
| 2020-08-26 | $16.43 | $16.70 | $15.86 | $16.62 | $11.08 | 13,997,430 |
| 2020-08-25 | $15.65 | $17.10 | $15.45 | $16.68 | $11.12 | 15,747,140 |
| 2020-08-24 | $16.01 | $16.38 | $14.84 | $15.70 | $10.47 | 13,825,080 |
| 2020-08-21 | $14.63 | $15.84 | $14.63 | $15.84 | $10.56 | 16,517,930 |
| 2020-08-20 | $14.30 | $14.62 | $13.97 | $14.40 | $9.60 | 9,147,740 |
| 2020-08-19 | $15.92 | $16.21 | $14.53 | $14.63 | $9.76 | 15,427,980 |
| 2020-08-18 | $17.49 | $17.50 | $15.90 | $16.10 | $10.74 | 13,940,070 |
| 2020-08-17 | $17.20 | $17.75 | $16.82 | $17.42 | $11.62 | 12,588,550 |
| 2020-08-14 | $15.71 | $16.73 | $15.53 | $16.50 | $11.00 | 7,215,360 |
| 2020-08-13 | $16.07 | $16.15 | $15.54 | $15.62 | $10.42 | 5,027,600 |
| 2020-08-12 | $16.49 | $16.64 | $15.19 | $16.07 | $10.72 | 8,938,450 |
| 2020-08-11 | $16.54 | $16.97 | $16.21 | $16.33 | $10.89 | 6,397,730 |
| 2020-08-10 | $16.50 | $17.27 | $16.40 | $16.49 | $11.00 | 6,491,180 |
| 2020-08-07 | $16.82 | $16.84 | $16.20 | $16.62 | $11.08 | 5,314,030 |
| 2020-08-06 | $17.18 | $17.18 | $16.50 | $16.93 | $11.29 | 6,837,120 |
| 2020-08-05 | $16.53 | $17.54 | $16.34 | $17.00 | $11.34 | 9,184,950 |
| 2020-08-04 | $16.41 | $16.80 | $15.98 | $16.70 | $11.14 | 10,693,850 |
| 2020-08-03 | $15.69 | $16.80 | $15.69 | $16.48 | $10.99 | 10,894,750 |
| 2020-07-31 | $15.90 | $16.12 | $15.46 | $15.61 | $10.41 | 8,383,610 |
| 2020-07-30 | $16.14 | $16.21 | $15.70 | $15.80 | $10.54 | 5,633,640 |
| 2020-07-29 | $15.76 | $16.28 | $15.41 | $16.11 | $10.74 | 9,509,400 |
| 2020-07-28 | $15.55 | $16.22 | $15.54 | $15.73 | $10.49 | 10,093,940 |
| 2020-07-27 | $15.57 | $15.83 | $14.45 | $15.16 | $10.11 | 11,761,730 |
| 2020-07-24 | $16.29 | $16.56 | $15.01 | $15.62 | $10.42 | 20,211,510 |
| 2020-07-23 | $15.33 | $16.73 | $15.00 | $16.25 | $10.84 | 25,066,560 |
| 2020-07-22 | $14.97 | $15.63 | $14.87 | $15.21 | $10.14 | 13,715,130 |
| 2020-07-21 | $15.22 | $15.38 | $14.49 | $15.00 | $10.00 | 18,983,690 |
| 2020-07-20 | $13.84 | $15.07 | $13.81 | $15.07 | $10.05 | 20,991,630 |
| 2020-07-17 | $13.05 | $13.73 | $12.81 | $13.70 | $9.14 | 13,342,080 |
| 2020-07-16 | $13.20 | $13.50 | $12.72 | $12.86 | $8.58 | 12,334,600 |
| 2020-07-15 | $13.77 | $13.82 | $12.94 | $13.05 | $8.70 | 13,255,780 |
| 2020-07-14 | $13.34 | $14.11 | $13.34 | $13.62 | $9.08 | 16,965,710 |
| 2020-07-13 | $13.33 | $13.53 | $12.92 | $13.40 | $8.94 | 18,525,970 |
| 2020-07-10 | $12.34 | $13.70 | $12.28 | $13.30 | $8.87 | 40,767,180 |
| 2020-07-09 | $12.27 | $12.60 | $12.07 | $12.45 | $8.30 | 30,861,850 |
| 2020-07-08 | $10.69 | $11.80 | $10.69 | $11.80 | $7.87 | 20,422,160 |
| 2020-07-07 | $10.74 | $10.95 | $10.65 | $10.73 | $7.16 | 10,056,540 |
| 2020-07-06 | $10.28 | $10.67 | $10.27 | $10.61 | $7.08 | 8,555,240 |
| 2020-07-03 | $10.10 | $10.35 | $10.07 | $10.25 | $6.82 | 4,872,300 |
| 2020-07-02 | $9.92 | $10.13 | $9.85 | $10.13 | $6.74 | 4,572,860 |
| 2020-07-01 | $9.84 | $9.92 | $9.80 | $9.88 | $6.57 | 2,858,550 |
| 2020-06-30 | $9.87 | $9.89 | $9.81 | $9.84 | $6.54 | 3,145,850 |
| 2020-06-29 | $10.00 | $10.02 | $9.76 | $9.79 | $6.51 | 3,645,950 |
| 2020-06-26 | $10.02 | $10.02 | $10.02 | $10.02 | $6.66 | 0 |
| 2020-06-25 | $10.02 | $10.02 | $10.02 | $10.02 | $6.66 | 0 |
| 2020-06-24 | $10.01 | $10.18 | $9.98 | $10.02 | $6.66 | 2,838,190 |
| 2020-06-23 | $10.25 | $10.25 | $9.99 | $10.09 | $6.71 | 3,421,840 |
| 2020-06-22 | $10.17 | $10.31 | $10.11 | $10.20 | $6.78 | 3,756,000 |
| 2020-06-19 | $10.08 | $10.23 | $10.06 | $10.14 | $6.74 | 2,588,400 |
| 2020-06-18 | $10.20 | $10.20 | $10.05 | $10.10 | $6.72 | 3,561,670 |
| 2020-06-17 | $10.22 | $10.55 | $10.18 | $10.23 | $6.80 | 7,937,810 |
| 2020-06-16 | $10.03 | $10.18 | $10.02 | $10.17 | $6.76 | 3,413,930 |
| 2020-06-15 | $9.97 | $10.05 | $9.93 | $10.01 | $6.66 | 3,031,600 |
| 2020-06-12 | $9.90 | $10.05 | $9.82 | $9.99 | $6.64 | 2,383,180 |
| 2020-06-11 | $10.13 | $10.13 | $9.93 | $10.00 | $6.65 | 2,911,380 |
| 2020-06-10 | $9.96 | $10.14 | $9.91 | $10.12 | $6.73 | 3,487,990 |
| 2020-06-09 | $10.01 | $10.02 | $9.90 | $9.97 | $6.63 | 1,996,030 |
| 2020-06-08 | $10.00 | $10.08 | $9.97 | $9.99 | $6.64 | 2,568,980 |
| 2020-06-05 | $10.02 | $10.10 | $9.90 | $10.04 | $6.68 | 2,572,480 |
| 2020-06-04 | $9.97 | $10.18 | $9.93 | $10.00 | $6.65 | 3,701,660 |
| 2020-06-03 | $10.19 | $10.19 | $9.90 | $9.99 | $6.64 | 8,164,750 |
| 2020-06-02 | $9.79 | $10.55 | $9.71 | $10.28 | $6.84 | 13,742,520 |
| 2020-06-01 | $9.54 | $9.73 | $9.54 | $9.72 | $6.46 | 4,650,850 |
| 2020-05-29 | $9.50 | $9.58 | $9.48 | $9.53 | $6.34 | 1,752,950 |
| 2020-05-28 | $9.55 | $9.68 | $9.44 | $9.53 | $6.34 | 2,122,520 |
| 2020-05-27 | $9.53 | $9.65 | $9.52 | $9.61 | $6.39 | 2,504,950 |
| 2020-05-26 | $9.45 | $9.55 | $9.45 | $9.54 | $6.34 | 2,013,090 |
| 2020-05-25 | $9.42 | $9.48 | $9.33 | $9.43 | $6.27 | 1,736,710 |
| 2020-05-22 | $9.54 | $9.58 | $9.25 | $9.37 | $6.23 | 2,891,000 |
| 2020-05-21 | $9.62 | $9.63 | $9.53 | $9.56 | $6.36 | 2,663,900 |
| 2020-05-20 | $9.61 | $9.67 | $9.48 | $9.50 | $6.32 | 2,883,850 |
| 2020-05-19 | $9.69 | $9.70 | $9.58 | $9.64 | $6.41 | 4,079,000 |
| 2020-05-18 | $9.55 | $9.73 | $9.47 | $9.66 | $6.42 | 5,379,240 |
| 2020-05-15 | $9.56 | $9.61 | $9.47 | $9.53 | $6.34 | 2,874,080 |
| 2020-05-14 | $9.58 | $9.67 | $9.45 | $9.54 | $6.34 | 3,951,580 |
| 2020-05-13 | $9.58 | $9.67 | $9.55 | $9.63 | $6.40 | 2,873,140 |
| 2020-05-12 | $9.65 | $9.75 | $9.55 | $9.64 | $6.41 | 2,940,710 |
| 2020-05-11 | $9.78 | $9.81 | $9.50 | $9.65 | $6.42 | 3,989,090 |
| 2020-05-08 | $9.69 | $9.82 | $9.69 | $9.76 | $6.49 | 2,569,060 |
| 2020-05-07 | $9.74 | $9.75 | $9.63 | $9.68 | $6.44 | 2,363,470 |
| 2020-05-06 | $9.60 | $9.76 | $9.54 | $9.75 | $6.48 | 2,858,590 |
| 2020-05-05 | $9.63 | $9.63 | $9.63 | $9.63 | $6.40 | 0 |
| 2020-05-04 | $9.63 | $9.63 | $9.63 | $9.63 | $6.40 | 0 |
| 2020-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $6.40 | 0 |
| 2020-04-30 | $9.46 | $9.67 | $9.46 | $9.63 | $6.40 | 2,937,020 |
| 2020-04-29 | $9.46 | $9.57 | $9.36 | $9.43 | $6.27 | 2,160,520 |
| 2020-04-28 | $9.96 | $10.07 | $9.19 | $9.45 | $6.28 | 5,189,280 |
| 2020-04-27 | $10.08 | $10.13 | $9.96 | $9.96 | $6.62 | 4,222,690 |
| 2020-04-24 | $10.30 | $10.37 | $10.07 | $10.14 | $6.74 | 4,989,350 |
| 2020-04-23 | $10.30 | $10.53 | $10.19 | $10.36 | $6.89 | 7,186,880 |
| 2020-04-22 | $10.08 | $10.25 | $10.01 | $10.25 | $6.82 | 3,938,020 |
| 2020-04-21 | $10.06 | $10.18 | $10.03 | $10.17 | $6.76 | 4,628,420 |
| 2020-04-20 | $10.02 | $10.12 | $9.97 | $10.11 | $6.72 | 3,906,630 |
| 2020-04-17 | $10.06 | $10.13 | $9.99 | $10.00 | $6.65 | 4,513,270 |
| 2020-04-16 | $10.00 | $10.15 | $9.96 | $10.06 | $6.69 | 3,871,540 |
| 2020-04-15 | $10.12 | $10.16 | $10.02 | $10.02 | $6.66 | 4,951,720 |
| 2020-04-14 | $10.06 | $10.12 | $10.00 | $10.11 | $6.72 | 3,697,270 |
| 2020-04-13 | $10.11 | $10.11 | $9.88 | $10.02 | $6.66 | 4,821,150 |
| 2020-04-10 | $10.56 | $10.57 | $10.14 | $10.20 | $6.78 | 7,880,330 |
| 2020-04-09 | $10.81 | $11.00 | $10.70 | $10.72 | $7.13 | 5,692,370 |
| 2020-04-08 | $10.55 | $10.80 | $10.49 | $10.73 | $7.14 | 6,786,160 |
| 2020-04-07 | $10.28 | $10.64 | $10.28 | $10.58 | $7.04 | 7,524,890 |
| 2020-04-06 | $10.14 | $10.14 | $10.14 | $10.14 | $6.74 | 0 |
| 2020-04-03 | $10.30 | $10.36 | $10.10 | $10.14 | $6.74 | 3,551,990 |
| 2020-04-02 | $10.10 | $10.32 | $10.05 | $10.32 | $6.86 | 4,303,560 |
| 2020-04-01 | $10.14 | $10.30 | $10.08 | $10.08 | $6.70 | 2,581,330 |
| 2020-03-31 | $10.27 | $10.30 | $10.11 | $10.14 | $6.74 | 3,321,020 |
| 2020-03-30 | $10.03 | $10.41 | $9.80 | $10.23 | $6.80 | 6,202,950 |
| 2020-03-27 | $10.37 | $10.45 | $10.18 | $10.19 | $6.78 | 3,773,040 |
| 2020-03-26 | $10.29 | $10.40 | $10.18 | $10.27 | $6.83 | 3,609,620 |
| 2020-03-25 | $10.31 | $10.37 | $10.24 | $10.31 | $6.86 | 4,234,320 |
| 2020-03-24 | $10.20 | $10.26 | $9.93 | $10.17 | $6.76 | 4,278,950 |
| 2020-03-23 | $10.09 | $10.24 | $9.97 | $10.01 | $6.66 | 3,886,780 |
| 2020-03-20 | $10.36 | $10.40 | $10.22 | $10.34 | $6.88 | 3,149,600 |
| 2020-03-19 | $10.14 | $10.37 | $10.03 | $10.24 | $6.81 | 4,401,540 |
| 2020-03-18 | $10.40 | $10.51 | $10.08 | $10.08 | $6.70 | 5,404,460 |
| 2020-03-17 | $10.50 | $10.55 | $9.97 | $10.31 | $6.86 | 5,968,630 |
| 2020-03-16 | $11.04 | $11.08 | $10.31 | $10.38 | $6.90 | 6,303,730 |
| 2020-03-13 | $10.57 | $11.05 | $10.57 | $10.87 | $7.23 | 7,132,300 |
| 2020-03-12 | $11.33 | $11.50 | $11.08 | $11.20 | $7.45 | 5,147,050 |
| 2020-03-11 | $11.46 | $11.76 | $11.42 | $11.52 | $7.66 | 7,366,170 |
| 2020-03-10 | $11.00 | $11.47 | $10.87 | $11.47 | $7.63 | 6,557,670 |
| 2020-03-09 | $11.45 | $11.60 | $11.12 | $11.16 | $7.42 | 6,780,040 |
| 2020-03-06 | $11.86 | $11.89 | $11.72 | $11.78 | $7.83 | 3,698,140 |
| 2020-03-05 | $11.75 | $11.96 | $11.74 | $11.89 | $7.91 | 7,674,830 |
| 2020-03-04 | $11.45 | $11.72 | $11.29 | $11.60 | $7.71 | 5,619,640 |
| 2020-03-03 | $11.62 | $11.96 | $11.45 | $11.52 | $7.66 | 7,526,810 |
| 2020-03-02 | $11.20 | $11.55 | $11.16 | $11.44 | $7.61 | 6,819,210 |
| 2020-02-28 | $11.99 | $11.99 | $11.09 | $11.09 | $7.38 | 12,374,020 |
| 2020-02-27 | $12.42 | $12.46 | $12.03 | $12.32 | $8.19 | 6,949,680 |
| 2020-02-26 | $12.40 | $12.87 | $12.24 | $12.30 | $8.18 | 10,560,040 |
| 2020-02-25 | $12.65 | $12.68 | $11.90 | $12.67 | $8.43 | 13,471,410 |
| 2020-02-24 | $12.47 | $12.93 | $12.39 | $12.89 | $8.57 | 12,865,310 |
| 2020-02-21 | $12.28 | $12.73 | $12.28 | $12.58 | $8.37 | 13,176,740 |
| 2020-02-20 | $12.10 | $12.32 | $11.88 | $12.27 | $8.16 | 8,317,610 |
| 2020-02-19 | $12.11 | $12.27 | $12.06 | $12.06 | $8.02 | 7,440,110 |
| 2020-02-18 | $11.98 | $12.35 | $11.91 | $12.19 | $8.11 | 9,462,940 |
| 2020-02-17 | $11.50 | $12.03 | $11.43 | $11.99 | $7.97 | 9,733,470 |
| 2020-02-14 | $11.50 | $11.60 | $11.22 | $11.41 | $7.59 | 6,195,300 |
| 2020-02-13 | $11.70 | $11.80 | $11.50 | $11.55 | $7.68 | 5,411,110 |
| 2020-02-12 | $11.25 | $11.78 | $11.22 | $11.76 | $7.82 | 8,877,480 |
| 2020-02-11 | $11.50 | $11.50 | $11.20 | $11.21 | $7.46 | 5,441,900 |
| 2020-02-10 | $11.33 | $11.78 | $11.30 | $11.47 | $7.63 | 8,961,370 |
| 2020-02-07 | $11.15 | $11.25 | $10.91 | $11.13 | $7.40 | 5,939,060 |
| 2020-02-06 | $11.01 | $11.31 | $10.80 | $11.15 | $7.42 | 6,354,960 |
| 2020-02-05 | $10.56 | $11.18 | $10.56 | $10.95 | $7.28 | 9,213,030 |
| 2020-02-04 | $9.68 | $10.44 | $9.66 | $10.20 | $6.78 | 8,232,710 |
| 2020-02-03 | $10.68 | $10.68 | $10.68 | $10.68 | $7.10 | 778,000 |
| 2020-01-31 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-30 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-29 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-28 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-27 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-24 | $11.87 | $11.87 | $11.87 | $11.87 | $7.89 | 0 |
| 2020-01-23 | $12.23 | $12.44 | $11.73 | $11.87 | $7.89 | 5,531,230 |
| 2020-01-22 | $12.33 | $12.36 | $11.94 | $12.34 | $8.21 | 4,076,490 |
| 2020-01-21 | $12.59 | $12.59 | $12.35 | $12.35 | $8.21 | 3,490,560 |
| 2020-01-20 | $12.33 | $12.64 | $12.30 | $12.64 | $8.41 | 4,724,560 |
| 2020-01-17 | $12.37 | $12.46 | $12.32 | $12.37 | $8.23 | 2,171,550 |
| 2020-01-16 | $12.46 | $12.57 | $12.30 | $12.35 | $8.21 | 3,095,590 |
| 2020-01-15 | $12.41 | $12.47 | $12.26 | $12.42 | $8.26 | 2,756,150 |
| 2020-01-14 | $12.56 | $12.58 | $12.34 | $12.41 | $8.25 | 4,116,920 |
| 2020-01-13 | $12.45 | $12.57 | $12.26 | $12.56 | $8.35 | 4,089,380 |
| 2020-01-10 | $12.68 | $12.71 | $12.41 | $12.44 | $8.27 | 5,601,680 |
| 2020-01-09 | $12.61 | $12.74 | $12.58 | $12.73 | $8.47 | 7,522,660 |
| 2020-01-08 | $12.62 | $12.95 | $12.48 | $12.81 | $8.52 | 10,497,980 |
| 2020-01-07 | $12.66 | $12.66 | $12.42 | $12.56 | $8.35 | 5,368,490 |
| 2020-01-06 | $12.50 | $12.75 | $12.49 | $12.54 | $8.34 | 7,447,480 |
| 2020-01-03 | $12.40 | $12.45 | $12.29 | $12.41 | $8.25 | 5,319,620 |
| 2020-01-02 | $12.25 | $12.48 | $12.23 | $12.37 | $8.23 | 4,637,280 |
| 2020-01-01 | $12.19 | $12.19 | $12.19 | $12.19 | $8.11 | 0 |
| 2019-12-31 | $12.08 | $12.24 | $12.06 | $12.19 | $8.11 | 2,979,810 |
| 2019-12-30 | $11.93 | $12.15 | $11.71 | $12.13 | $8.07 | 3,029,280 |
| 2019-12-27 | $12.10 | $12.23 | $11.91 | $11.94 | $7.94 | 3,745,510 |
| 2019-12-26 | $11.93 | $12.09 | $11.86 | $12.09 | $8.04 | 2,853,550 |
| 2019-12-25 | $11.92 | $12.01 | $11.84 | $11.94 | $7.94 | 3,006,450 |
| 2019-12-24 | $11.74 | $11.92 | $11.74 | $11.92 | $7.93 | 2,433,620 |
| 2019-12-23 | $12.11 | $12.17 | $11.74 | $11.74 | $7.81 | 3,993,330 |
| 2019-12-20 | $12.30 | $12.40 | $12.10 | $12.10 | $8.05 | 4,097,470 |
| 2019-12-19 | $12.37 | $12.42 | $12.23 | $12.31 | $8.19 | 5,777,650 |
| 2019-12-18 | $12.34 | $12.87 | $12.34 | $12.38 | $8.23 | 11,865,650 |
| 2019-12-17 | $12.03 | $12.25 | $11.98 | $12.18 | $8.10 | 5,774,890 |
| 2019-12-16 | $11.74 | $12.03 | $11.74 | $12.00 | $7.98 | 5,086,320 |
| 2019-12-13 | $11.69 | $11.78 | $11.63 | $11.74 | $7.81 | 3,815,250 |
| 2019-12-12 | $11.76 | $11.76 | $11.59 | $11.64 | $7.74 | 3,040,830 |
| 2019-12-11 | $11.78 | $11.80 | $11.67 | $11.72 | $7.79 | 2,556,710 |
| 2019-12-10 | $11.70 | $11.77 | $11.62 | $11.75 | $7.81 | 3,490,220 |
| 2019-12-09 | $11.75 | $11.82 | $11.65 | $11.71 | $7.79 | 3,918,860 |
| 2019-12-06 | $11.46 | $11.78 | $11.41 | $11.74 | $7.81 | 6,380,830 |
| 2019-12-05 | $11.28 | $11.56 | $11.27 | $11.46 | $7.62 | 4,169,440 |
| 2019-12-04 | $11.20 | $11.30 | $11.17 | $11.27 | $7.50 | 2,279,050 |
| 2019-12-03 | $11.25 | $11.29 | $11.05 | $11.27 | $7.50 | 3,088,910 |
| 2019-12-02 | $11.25 | $11.33 | $11.22 | $11.27 | $7.50 | 2,162,590 |
| 2019-11-29 | $11.23 | $11.29 | $11.20 | $11.24 | $7.48 | 1,396,070 |
| 2019-11-28 | $11.21 | $11.29 | $11.18 | $11.23 | $7.47 | 1,473,430 |
| 2019-11-27 | $11.26 | $11.32 | $11.18 | $11.23 | $7.47 | 1,892,100 |
| 2019-11-26 | $11.32 | $11.43 | $11.26 | $11.28 | $7.50 | 2,140,690 |
| 2019-11-25 | $11.56 | $11.56 | $11.19 | $11.32 | $7.53 | 3,431,290 |
| 2019-11-22 | $11.56 | $11.87 | $11.32 | $11.64 | $7.74 | 5,965,990 |
| 2019-11-21 | $11.43 | $11.65 | $11.37 | $11.60 | $7.71 | 3,940,740 |
| 2019-11-20 | $11.50 | $11.54 | $11.40 | $11.43 | $7.60 | 2,847,950 |
| 2019-11-19 | $11.26 | $11.44 | $11.21 | $11.44 | $7.61 | 3,866,190 |
| 2019-11-18 | $11.20 | $11.29 | $11.20 | $11.22 | $7.46 | 1,779,430 |
| 2019-11-15 | $11.38 | $11.39 | $11.21 | $11.24 | $7.48 | 2,510,820 |
| 2019-11-14 | $11.40 | $11.45 | $11.28 | $11.38 | $7.57 | 2,179,030 |
| 2019-11-13 | $11.48 | $11.50 | $11.24 | $11.38 | $7.57 | 2,718,810 |
| 2019-11-12 | $11.51 | $11.57 | $11.30 | $11.50 | $7.65 | 2,697,330 |
| 2019-11-11 | $11.81 | $11.81 | $11.37 | $11.50 | $7.65 | 3,894,570 |
| 2019-11-08 | $11.91 | $11.98 | $11.82 | $11.83 | $7.87 | 2,530,570 |
| 2019-11-07 | $11.70 | $11.88 | $11.70 | $11.82 | $7.86 | 2,820,600 |
| 2019-11-06 | $11.84 | $12.09 | $11.70 | $11.80 | $7.85 | 4,154,310 |
| 2019-11-05 | $11.90 | $11.94 | $11.76 | $11.84 | $7.87 | 2,570,530 |
| 2019-11-04 | $11.97 | $12.09 | $11.84 | $11.85 | $7.88 | 3,597,080 |
| 2019-11-01 | $11.93 | $11.99 | $11.73 | $11.97 | $7.96 | 3,059,540 |
| 2019-10-31 | $12.16 | $12.26 | $11.91 | $11.96 | $7.95 | 3,580,780 |
| 2019-10-30 | $12.17 | $12.54 | $12.10 | $12.24 | $8.14 | 4,639,470 |
| 2019-10-29 | $12.36 | $12.39 | $12.10 | $12.10 | $8.05 | 3,480,550 |
| 2019-10-28 | $12.09 | $12.48 | $12.09 | $12.48 | $8.30 | 4,950,230 |
| 2019-10-25 | $12.08 | $12.09 | $11.87 | $12.08 | $8.03 | 2,965,780 |
| 2019-10-24 | $12.00 | $12.13 | $11.94 | $12.00 | $7.98 | 3,164,090 |
| 2019-10-23 | $12.06 | $12.15 | $11.93 | $12.07 | $8.03 | 2,664,470 |
| 2019-10-22 | $12.01 | $12.08 | $11.89 | $12.07 | $8.03 | 2,639,570 |
| 2019-10-21 | $12.11 | $12.11 | $11.67 | $11.98 | $7.97 | 2,437,580 |
| 2019-10-18 | $12.28 | $12.34 | $11.88 | $11.98 | $7.97 | 3,938,440 |
| 2019-10-17 | $12.30 | $12.37 | $12.22 | $12.27 | $8.16 | 2,840,990 |
| 2019-10-16 | $12.49 | $12.62 | $12.21 | $12.29 | $8.17 | 5,706,090 |
| 2019-10-15 | $12.80 | $12.87 | $12.45 | $12.49 | $8.31 | 4,173,310 |
| 2019-10-14 | $12.88 | $13.00 | $12.73 | $12.76 | $8.49 | 4,734,260 |
| 2019-10-11 | $12.70 | $12.77 | $12.55 | $12.71 | $8.45 | 3,913,600 |
| 2019-10-10 | $12.58 | $12.78 | $12.52 | $12.72 | $8.46 | 3,961,130 |
| 2019-10-09 | $12.52 | $12.64 | $12.40 | $12.61 | $8.39 | 3,601,670 |
| 2019-10-08 | $12.43 | $13.05 | $12.31 | $12.63 | $8.40 | 6,777,910 |
| 2019-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $8.18 | 0 |
| 2019-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $8.18 | 0 |
| 2019-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $8.18 | 0 |
| 2019-10-02 | $12.30 | $12.30 | $12.30 | $12.30 | $8.18 | 0 |
| 2019-10-01 | $12.30 | $12.30 | $12.30 | $12.30 | $8.18 | 0 |
| 2019-09-30 | $12.76 | $12.86 | $12.30 | $12.30 | $8.18 | 4,258,150 |
| 2019-09-27 | $12.78 | $12.93 | $12.72 | $12.76 | $8.49 | 3,148,300 |
| 2019-09-26 | $13.67 | $13.74 | $12.65 | $12.80 | $8.51 | 9,546,360 |
| 2019-09-25 | $13.84 | $13.97 | $13.52 | $13.65 | $9.08 | 5,277,050 |
| 2019-09-24 | $13.92 | $14.03 | $13.75 | $13.86 | $9.22 | 4,280,600 |
| 2019-09-23 | $13.82 | $13.91 | $13.41 | $13.91 | $9.25 | 5,174,390 |
| 2019-09-20 | $13.97 | $14.04 | $13.82 | $13.84 | $9.20 | 4,097,310 |
| 2019-09-19 | $13.71 | $13.96 | $13.65 | $13.91 | $9.25 | 5,939,510 |
| 2019-09-18 | $13.95 | $14.03 | $13.58 | $13.70 | $9.11 | 6,808,710 |
| 2019-09-17 | $14.41 | $14.54 | $13.86 | $13.95 | $9.28 | 8,206,910 |
| 2019-09-16 | $14.54 | $14.69 | $14.31 | $14.48 | $9.63 | 7,511,500 |
| 2019-09-13 | $14.27 | $14.27 | $14.27 | $14.27 | $9.49 | 0 |
| 2019-09-12 | $14.24 | $14.39 | $14.15 | $14.27 | $9.49 | 6,829,510 |
| 2019-09-11 | $14.65 | $14.73 | $14.15 | $14.16 | $9.42 | 11,761,780 |
| 2019-09-10 | $14.97 | $15.40 | $14.60 | $14.68 | $9.76 | 18,387,640 |
| 2019-09-09 | $14.63 | $14.99 | $14.45 | $14.97 | $9.96 | 19,061,490 |
| 2019-09-06 | $14.62 | $14.71 | $14.37 | $14.59 | $9.70 | 11,156,220 |
| 2019-09-05 | $14.48 | $14.74 | $14.43 | $14.62 | $9.72 | 16,354,500 |
| 2019-09-04 | $14.55 | $14.65 | $14.28 | $14.46 | $9.62 | 9,476,410 |
| 2019-09-03 | $14.74 | $14.87 | $14.40 | $14.66 | $9.75 | 14,242,940 |
| 2019-09-02 | $14.46 | $15.07 | $14.41 | $14.88 | $9.90 | 17,069,010 |
| 2019-08-30 | $14.51 | $14.65 | $14.02 | $14.59 | $9.70 | 11,606,200 |
| 2019-08-29 | $14.89 | $14.95 | $14.35 | $14.42 | $9.59 | 13,510,880 |
| 2019-08-28 | $14.82 | $15.19 | $14.68 | $14.88 | $9.90 | 16,276,170 |
| 2019-08-27 | $14.49 | $14.93 | $14.43 | $14.93 | $9.93 | 16,911,510 |
| 2019-08-26 | $13.55 | $14.84 | $13.55 | $14.55 | $9.68 | 20,800,980 |
| 2019-08-23 | $14.43 | $14.43 | $13.67 | $13.85 | $9.21 | 16,683,940 |
| 2019-08-22 | $14.50 | $14.63 | $14.14 | $14.53 | $9.66 | 13,766,450 |
| 2019-08-21 | $14.36 | $14.76 | $14.10 | $14.35 | $9.54 | 19,417,630 |
| 2019-08-20 | $14.41 | $14.55 | $14.16 | $14.28 | $9.50 | 15,887,720 |
| 2019-08-19 | $13.85 | $14.63 | $13.80 | $14.49 | $9.64 | 20,622,570 |
| 2019-08-16 | $13.70 | $14.13 | $13.38 | $13.93 | $9.26 | 17,198,670 |
| 2019-08-15 | $13.65 | $13.98 | $13.50 | $13.88 | $9.23 | 15,182,800 |
| 2019-08-14 | $13.56 | $14.20 | $13.39 | $13.98 | $9.30 | 23,671,060 |
| 2019-08-13 | $12.90 | $13.47 | $12.82 | $13.44 | $8.94 | 18,941,990 |
| 2019-08-12 | $13.28 | $13.28 | $12.70 | $13.10 | $8.71 | 15,375,970 |
| 2019-08-09 | $13.15 | $13.29 | $12.91 | $13.21 | $8.79 | 21,614,060 |
| 2019-08-08 | $12.09 | $13.15 | $12.06 | $13.15 | $8.75 | 21,032,650 |
| 2019-08-07 | $12.16 | $12.34 | $11.95 | $11.95 | $7.95 | 6,911,300 |
| 2019-08-06 | $12.49 | $12.56 | $11.90 | $12.05 | $8.01 | 10,019,940 |
| 2019-08-05 | $13.14 | $13.18 | $12.64 | $12.88 | $8.57 | 9,505,630 |
| 2019-08-02 | $13.08 | $13.29 | $12.92 | $13.23 | $8.80 | 10,729,420 |
| 2019-08-01 | $12.98 | $13.50 | $12.88 | $13.38 | $8.90 | 11,631,160 |
| 2019-07-31 | $12.85 | $13.15 | $12.70 | $12.99 | $8.64 | 6,255,700 |
| 2019-07-30 | $12.96 | $13.28 | $12.89 | $12.91 | $8.59 | 8,510,000 |
| 2019-07-29 | $12.77 | $13.10 | $12.71 | $13.09 | $8.71 | 7,155,140 |
| 2019-07-26 | $12.78 | $12.90 | $12.60 | $12.80 | $8.51 | 7,158,560 |
| 2019-07-25 | $12.55 | $12.80 | $12.50 | $12.80 | $8.51 | 9,363,040 |
| 2019-07-24 | $12.29 | $12.73 | $12.29 | $12.65 | $8.41 | 14,407,670 |
| 2019-07-23 | $11.80 | $12.10 | $11.67 | $12.10 | $8.05 | 5,203,050 |
| 2019-07-22 | $12.10 | $12.12 | $11.54 | $11.67 | $7.76 | 4,663,210 |
| 2019-07-19 | $11.93 | $12.17 | $11.86 | $12.06 | $8.02 | 3,775,020 |
| 2019-07-18 | $12.11 | $12.15 | $11.81 | $11.85 | $7.88 | 4,450,290 |
| 2019-07-17 | $12.20 | $12.38 | $12.17 | $12.26 | $8.15 | 4,979,150 |
| 2019-07-16 | $11.83 | $12.38 | $11.83 | $12.29 | $8.17 | 6,987,340 |
| 2019-07-15 | $11.65 | $11.95 | $11.50 | $11.91 | $7.92 | 4,258,940 |
| 2019-07-12 | $11.60 | $11.68 | $11.36 | $11.63 | $7.73 | 3,075,170 |
| 2019-07-11 | $11.65 | $11.75 | $11.40 | $11.50 | $7.65 | 3,173,890 |
| 2019-07-10 | $11.79 | $11.84 | $11.53 | $11.60 | $7.71 | 3,760,120 |
| 2019-07-09 | $11.81 | $11.91 | $11.60 | $11.72 | $7.79 | 3,828,760 |
| 2019-07-08 | $12.30 | $12.36 | $11.70 | $11.79 | $7.84 | 6,809,230 |
| 2019-07-05 | $12.34 | $12.55 | $12.30 | $12.35 | $8.21 | 6,441,550 |
| 2019-07-04 | $12.48 | $12.89 | $12.31 | $12.52 | $8.33 | 11,338,670 |
| 2019-07-03 | $12.41 | $12.59 | $12.17 | $12.45 | $8.28 | 6,866,960 |
| 2019-07-02 | $12.70 | $12.92 | $12.39 | $12.52 | $8.33 | 9,882,170 |
| 2019-07-01 | $12.26 | $12.44 | $12.23 | $12.44 | $8.27 | 7,009,860 |
| 2019-06-28 | $12.29 | $12.30 | $11.90 | $12.02 | $7.99 | 4,504,900 |
| 2019-06-27 | $12.33 | $12.43 | $12.18 | $12.25 | $8.15 | 4,733,400 |
| 2019-06-26 | $12.15 | $12.43 | $12.09 | $12.38 | $8.23 | 4,806,660 |
| 2019-06-25 | $12.39 | $12.41 | $12.00 | $12.32 | $8.19 | 5,142,550 |
| 2019-06-24 | $12.30 | $12.55 | $12.25 | $12.33 | $8.20 | 5,282,620 |
| 2019-06-21 | $12.21 | $12.46 | $12.20 | $12.37 | $8.23 | 7,500,420 |
| 2019-06-20 | $11.82 | $12.15 | $11.75 | $12.04 | $8.01 | 5,443,740 |
| 2019-06-19 | $11.88 | $12.02 | $11.80 | $11.84 | $7.87 | 5,367,990 |
| 2019-06-18 | $11.77 | $11.79 | $11.43 | $11.60 | $7.71 | 3,546,080 |
| 2019-06-17 | $11.65 | $11.85 | $11.55 | $11.75 | $7.81 | 4,227,920 |
| 2019-06-14 | $12.12 | $12.39 | $11.53 | $11.68 | $7.77 | 8,939,430 |
| 2019-06-13 | $12.10 | $12.15 | $11.92 | $12.08 | $8.03 | 3,718,030 |
| 2019-06-12 | $12.15 | $12.23 | $11.96 | $12.14 | $8.05 | 5,164,850 |
| 2019-06-11 | $11.64 | $12.31 | $11.55 | $12.15 | $8.06 | 5,935,840 |
| 2019-06-10 | $11.44 | $11.88 | $11.44 | $11.68 | $7.75 | 4,679,280 |
| 2019-06-07 | $11.45 | $11.45 | $11.45 | $11.45 | $7.60 | 0 |
| 2019-06-06 | $11.83 | $11.96 | $11.34 | $11.45 | $7.60 | 7,066,590 |
| 2019-06-05 | $12.14 | $12.19 | $11.66 | $11.78 | $7.81 | 9,271,320 |
| 2019-06-04 | $13.55 | $13.55 | $12.12 | $12.13 | $8.05 | 15,856,160 |
| 2019-06-03 | $14.14 | $14.26 | $13.35 | $13.47 | $8.94 | 9,495,460 |
| 2019-05-31 | $13.77 | $14.33 | $13.72 | $14.29 | $9.48 | 9,047,310 |
| 2019-05-30 | $13.85 | $13.88 | $13.50 | $13.77 | $9.14 | 3,422,260 |
| 2019-05-29 | $13.85 | $14.08 | $13.60 | $13.88 | $9.21 | 3,953,430 |
| 2019-05-28 | $13.94 | $14.08 | $13.81 | $13.90 | $9.22 | 4,421,890 |
| 2019-05-27 | $13.58 | $13.98 | $13.45 | $13.94 | $9.25 | 5,359,340 |
| 2019-05-24 | $13.70 | $13.70 | $13.38 | $13.51 | $8.96 | 3,411,710 |
| 2019-05-23 | $13.97 | $14.10 | $13.61 | $13.74 | $9.12 | 5,055,030 |
| 2019-05-22 | $13.86 | $14.08 | $13.53 | $13.86 | $9.19 | 4,066,620 |
| 2019-05-21 | $13.67 | $13.98 | $13.57 | $13.85 | $9.19 | 3,655,820 |
| 2019-05-20 | $13.47 | $13.73 | $13.40 | $13.68 | $9.08 | 3,845,320 |
| 2019-05-17 | $14.18 | $14.35 | $13.41 | $13.47 | $8.94 | 8,823,850 |
| 2019-05-16 | $14.07 | $14.23 | $13.93 | $14.08 | $9.34 | 6,081,550 |
| 2019-05-15 | $14.12 | $14.48 | $13.95 | $14.18 | $9.41 | 8,806,020 |
| 2019-05-14 | $13.61 | $14.16 | $13.60 | $13.93 | $9.24 | 5,652,020 |
| 2019-05-13 | $14.05 | $14.55 | $13.92 | $14.04 | $9.31 | 6,308,020 |
| 2019-05-10 | $13.71 | $14.30 | $13.55 | $14.29 | $9.48 | 9,004,060 |
| 2019-05-09 | $13.90 | $13.99 | $13.51 | $13.55 | $8.99 | 5,343,690 |
| 2019-05-08 | $13.40 | $14.13 | $13.40 | $13.99 | $9.28 | 6,083,570 |
| 2019-05-07 | $13.80 | $14.17 | $13.51 | $13.83 | $9.17 | 5,300,960 |
| 2019-05-06 | $14.69 | $14.69 | $13.50 | $13.50 | $8.96 | 6,556,600 |
| 2019-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $9.95 | 0 |
| 2019-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $9.95 | 0 |
| 2019-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $9.95 | 0 |
| 2019-04-30 | $14.18 | $15.01 | $14.18 | $15.00 | $9.95 | 5,968,960 |
| 2019-04-29 | $15.05 | $15.17 | $14.08 | $14.17 | $9.40 | 5,920,630 |
| 2019-04-26 | $14.99 | $15.23 | $14.77 | $15.08 | $10.00 | 5,474,080 |
| 2019-04-25 | $15.88 | $15.88 | $14.88 | $14.90 | $9.88 | 8,138,190 |
| 2019-04-24 | $16.00 | $16.05 | $15.28 | $15.80 | $10.48 | 7,746,130 |
| 2019-04-23 | $17.10 | $17.17 | $15.60 | $15.94 | $10.57 | 11,906,700 |
| 2019-04-22 | $17.77 | $17.95 | $16.80 | $17.02 | $11.29 | 8,892,580 |
| 2019-04-19 | $18.22 | $18.24 | $17.30 | $17.82 | $11.82 | 12,222,360 |
| 2019-04-18 | $17.99 | $18.96 | $17.83 | $18.43 | $12.23 | 13,796,290 |
| 2019-04-17 | $17.82 | $18.12 | $17.74 | $18.04 | $11.97 | 9,087,560 |
| 2019-04-16 | $17.17 | $18.00 | $16.78 | $18.00 | $11.94 | 8,461,790 |
| 2019-04-15 | $17.35 | $17.99 | $17.30 | $17.36 | $11.52 | 9,028,580 |
| 2019-04-12 | $16.97 | $17.30 | $16.90 | $17.26 | $11.45 | 5,801,530 |
| 2019-04-11 | $17.35 | $17.50 | $16.77 | $16.80 | $11.15 | 8,098,250 |
| 2019-04-10 | $17.87 | $17.89 | $17.34 | $17.35 | $11.51 | 8,023,200 |
| 2019-04-09 | $17.60 | $18.04 | $17.56 | $17.84 | $11.84 | 8,042,160 |
| 2019-04-08 | $18.05 | $18.18 | $17.08 | $17.86 | $11.85 | 13,450,310 |
| 2019-04-05 | $17.89 | $17.89 | $17.89 | $17.89 | $11.87 | 0 |
| 2019-04-04 | $17.71 | $18.10 | $17.71 | $17.89 | $11.87 | 12,610,480 |
| 2019-04-03 | $17.70 | $18.09 | $17.55 | $17.80 | $11.81 | 13,284,650 |
| 2019-04-02 | $17.94 | $18.60 | $17.59 | $17.95 | $11.91 | 22,409,260 |
| 2019-04-01 | $17.79 | $18.98 | $17.50 | $18.15 | $12.04 | 28,603,150 |
| 2019-03-29 | $16.60 | $17.79 | $16.47 | $17.79 | $11.80 | 31,443,470 |
| 2019-03-28 | $15.88 | $16.89 | $15.52 | $16.17 | $10.73 | 18,412,330 |
| 2019-03-27 | $15.36 | $16.12 | $14.80 | $15.82 | $10.50 | 16,417,940 |
| 2019-03-26 | $16.94 | $16.99 | $15.10 | $15.11 | $10.02 | 25,526,530 |
| 2019-03-25 | $15.05 | $16.27 | $15.05 | $16.27 | $10.79 | 21,989,620 |
| 2019-03-22 | $14.48 | $14.87 | $14.37 | $14.79 | $9.81 | 10,895,010 |
| 2019-03-21 | $14.34 | $14.60 | $14.19 | $14.47 | $9.60 | 7,875,130 |
| 2019-03-20 | $14.57 | $14.67 | $14.00 | $14.27 | $9.47 | 9,942,400 |
| 2019-03-19 | $14.72 | $14.91 | $14.32 | $14.57 | $9.67 | 8,662,040 |
| 2019-03-18 | $14.25 | $14.65 | $14.14 | $14.64 | $9.71 | 7,061,860 |
| 2019-03-15 | $14.41 | $14.57 | $14.02 | $14.19 | $9.41 | 6,524,300 |
| 2019-03-14 | $14.13 | $14.81 | $14.10 | $14.42 | $9.57 | 12,131,310 |
| 2019-03-13 | $15.12 | $15.15 | $14.13 | $14.28 | $9.47 | 11,966,850 |
| 2019-03-12 | $14.60 | $15.35 | $14.44 | $15.21 | $10.09 | 18,146,050 |
| 2019-03-11 | $14.57 | $14.67 | $13.90 | $14.61 | $9.69 | 15,576,280 |
| 2019-03-08 | $14.47 | $15.20 | $14.22 | $14.35 | $9.52 | 15,169,500 |
| 2019-03-07 | $14.72 | $14.86 | $14.41 | $14.75 | $9.79 | 10,960,900 |
| 2019-03-06 | $14.72 | $14.87 | $14.30 | $14.72 | $9.77 | 14,422,100 |
| 2019-03-05 | $14.00 | $14.97 | $13.80 | $14.72 | $9.77 | 16,928,060 |
| 2019-03-04 | $13.68 | $14.21 | $13.68 | $14.06 | $9.33 | 12,580,470 |
| 2019-03-01 | $13.83 | $14.04 | $13.61 | $13.75 | $9.12 | 6,787,250 |
| 2019-02-28 | $14.16 | $14.17 | $13.69 | $13.83 | $9.17 | 6,693,630 |
| 2019-02-27 | $13.71 | $14.37 | $13.62 | $13.99 | $9.28 | 11,806,130 |
| 2019-02-26 | $13.86 | $14.28 | $13.66 | $13.78 | $9.14 | 10,861,370 |
| 2019-02-25 | $13.07 | $14.26 | $12.86 | $14.00 | $9.29 | 17,914,400 |
| 2019-02-22 | $12.51 | $12.99 | $12.51 | $12.96 | $8.60 | 6,914,300 |
| 2019-02-21 | $12.70 | $12.93 | $12.53 | $12.55 | $8.33 | 7,541,160 |
| 2019-02-20 | $12.73 | $13.12 | $12.59 | $12.77 | $8.47 | 8,220,590 |
| 2019-02-19 | $12.79 | $12.95 | $12.55 | $12.92 | $8.57 | 7,200,080 |
| 2019-02-18 | $12.46 | $12.95 | $12.46 | $12.78 | $8.48 | 11,252,950 |
| 2019-02-15 | $12.34 | $12.97 | $12.31 | $12.40 | $8.23 | 10,049,040 |
| 2019-02-14 | $12.39 | $12.54 | $12.26 | $12.40 | $8.23 | 4,249,570 |
| 2019-02-13 | $12.20 | $12.55 | $12.11 | $12.41 | $8.23 | 7,468,720 |
| 2019-02-12 | $11.95 | $12.35 | $11.91 | $12.22 | $8.11 | 5,217,770 |
| 2019-02-11 | $11.80 | $12.06 | $11.75 | $11.96 | $7.93 | 5,275,730 |
| 2019-02-08 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 0 |
| 2019-02-07 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 0 |
| 2019-02-06 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 0 |
| 2019-02-05 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 0 |
| 2019-02-04 | $11.79 | $11.79 | $11.79 | $11.79 | $7.82 | 0 |
| 2019-02-01 | $11.40 | $11.84 | $11.36 | $11.79 | $7.82 | 2,809,740 |
| 2019-01-31 | $11.40 | $11.61 | $11.30 | $11.35 | $7.53 | 3,269,530 |
| 2019-01-30 | $11.75 | $11.88 | $11.32 | $11.42 | $7.58 | 4,726,870 |
| 2019-01-29 | $11.83 | $12.06 | $11.44 | $11.92 | $7.91 | 4,579,670 |
| 2019-01-28 | $11.89 | $12.28 | $11.74 | $11.83 | $7.85 | 5,459,540 |
| 2019-01-25 | $11.88 | $11.96 | $11.75 | $11.78 | $7.81 | 3,512,190 |
| 2019-01-24 | $11.55 | $12.12 | $11.40 | $11.86 | $7.87 | 8,257,660 |
| 2019-01-23 | $11.55 | $11.73 | $11.35 | $11.51 | $7.64 | 2,713,260 |
| 2019-01-22 | $11.47 | $11.84 | $11.31 | $11.62 | $7.71 | 7,155,480 |
| 2019-01-21 | $11.42 | $11.50 | $11.32 | $11.48 | $7.62 | 3,170,580 |
| 2019-01-18 | $11.26 | $11.40 | $11.03 | $11.40 | $7.56 | 3,565,230 |
| 2019-01-17 | $11.44 | $11.56 | $11.20 | $11.26 | $7.47 | 3,936,910 |
| 2019-01-16 | $11.23 | $11.59 | $11.23 | $11.42 | $7.58 | 7,069,370 |
| 2019-01-15 | $10.95 | $11.26 | $10.91 | $11.22 | $7.44 | 3,322,010 |
| 2019-01-14 | $11.21 | $11.21 | $10.87 | $11.00 | $7.30 | 3,180,050 |
| 2019-01-11 | $11.02 | $11.21 | $10.92 | $11.20 | $7.43 | 2,994,670 |
| 2019-01-10 | $11.05 | $11.17 | $10.85 | $11.00 | $7.30 | 3,810,840 |
| 2019-01-09 | $11.17 | $11.31 | $11.08 | $11.08 | $7.35 | 4,537,750 |
| 2019-01-08 | $11.43 | $11.43 | $11.11 | $11.17 | $7.41 | 5,872,280 |
| 2019-01-07 | $10.75 | $11.79 | $10.75 | $11.44 | $7.59 | 10,067,020 |
| 2019-01-04 | $10.48 | $10.75 | $10.29 | $10.72 | $7.11 | 4,250,030 |
| 2019-01-03 | $10.27 | $10.68 | $10.18 | $10.44 | $6.93 | 3,576,250 |
| 2019-01-02 | $10.26 | $10.40 | $10.14 | $10.28 | $6.82 | 2,029,520 |
| 2019-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $6.78 | 0 |
| 2018-12-31 | $10.22 | $10.22 | $10.22 | $10.22 | $6.78 | 0 |
| 2018-12-28 | $10.27 | $10.49 | $10.21 | $10.22 | $6.78 | 3,382,280 |
| 2018-12-27 | $10.90 | $10.95 | $10.20 | $10.25 | $6.80 | 4,214,430 |
| 2018-12-26 | $10.72 | $10.72 | $10.72 | $10.72 | $7.11 | 0 |
| 2018-12-25 | $10.72 | $10.72 | $10.72 | $10.72 | $7.11 | 0 |
| 2018-12-24 | $10.30 | $10.75 | $10.30 | $10.72 | $7.11 | 3,892,560 |
| 2018-12-21 | $10.32 | $10.41 | $10.19 | $10.38 | $6.89 | 2,785,470 |
| 2018-12-20 | $10.31 | $10.48 | $10.30 | $10.41 | $6.91 | 2,772,100 |
| 2018-12-19 | $10.57 | $10.67 | $10.32 | $10.36 | $6.87 | 2,339,690 |
| 2018-12-18 | $10.70 | $10.77 | $10.34 | $10.55 | $7.00 | 3,287,350 |
| 2018-12-17 | $10.82 | $10.91 | $10.60 | $10.70 | $7.10 | 3,290,010 |
| 2018-12-14 | $11.21 | $11.30 | $10.79 | $10.80 | $7.16 | 4,687,180 |
| 2018-12-13 | $11.49 | $11.50 | $11.06 | $11.18 | $7.42 | 5,129,340 |
| 2018-12-12 | $11.66 | $11.80 | $11.37 | $11.43 | $7.58 | 2,621,200 |
| 2018-12-11 | $11.44 | $11.57 | $11.37 | $11.56 | $7.67 | 3,063,210 |
| 2018-12-10 | $11.50 | $11.54 | $11.37 | $11.43 | $7.58 | 2,362,620 |
| 2018-12-07 | $11.55 | $11.76 | $11.52 | $11.56 | $7.67 | 2,433,380 |
| 2018-12-06 | $11.69 | $11.76 | $11.45 | $11.51 | $7.64 | 3,090,690 |
| 2018-12-05 | $11.48 | $11.80 | $11.42 | $11.77 | $7.81 | 4,048,570 |
| 2018-12-04 | $11.67 | $11.87 | $11.60 | $11.72 | $7.78 | 4,074,530 |
| 2018-12-03 | $11.71 | $11.80 | $11.53 | $11.65 | $7.73 | 6,090,410 |
| 2018-11-30 | $11.66 | $11.76 | $11.12 | $11.41 | $7.57 | 5,422,250 |
| 2018-11-29 | $11.54 | $11.92 | $11.51 | $11.58 | $7.68 | 8,190,200 |
| 2018-11-28 | $11.21 | $11.57 | $11.11 | $11.54 | $7.66 | 6,297,670 |
| 2018-11-27 | $11.02 | $11.20 | $10.88 | $11.20 | $7.43 | 4,399,370 |
| 2018-11-26 | $10.78 | $11.06 | $10.71 | $10.84 | $7.19 | 3,433,220 |
| 2018-11-23 | $11.51 | $11.51 | $10.80 | $10.80 | $7.16 | 5,023,990 |
| 2018-11-22 | $11.53 | $11.60 | $11.42 | $11.46 | $7.60 | 2,702,300 |
| 2018-11-21 | $11.40 | $11.55 | $11.31 | $11.49 | $7.62 | 3,575,580 |
| 2018-11-20 | $11.68 | $12.22 | $11.50 | $11.52 | $7.64 | 7,554,780 |
| 2018-11-19 | $11.85 | $11.85 | $11.56 | $11.78 | $7.81 | 4,566,700 |
| 2018-11-16 | $11.82 | $11.95 | $11.67 | $11.72 | $7.78 | 6,701,910 |
| 2018-11-15 | $11.35 | $11.76 | $11.33 | $11.72 | $7.78 | 6,230,090 |
| 2018-11-14 | $11.41 | $11.57 | $11.30 | $11.41 | $7.57 | 5,917,730 |
| 2018-11-13 | $11.10 | $11.48 | $11.09 | $11.41 | $7.57 | 7,298,340 |
| 2018-11-12 | $10.90 | $11.28 | $10.85 | $11.27 | $7.48 | 5,572,430 |
| 2018-11-09 | $10.97 | $11.12 | $10.89 | $10.90 | $7.23 | 2,566,110 |
| 2018-11-08 | $11.18 | $11.24 | $10.88 | $10.94 | $7.26 | 3,719,810 |
| 2018-11-07 | $11.10 | $11.30 | $11.03 | $11.05 | $7.33 | 4,171,440 |
| 2018-11-06 | $11.10 | $11.20 | $10.90 | $11.19 | $7.42 | 4,105,270 |
| 2018-11-05 | $11.07 | $11.40 | $10.98 | $11.15 | $7.40 | 6,174,200 |
| 2018-11-02 | $10.85 | $11.07 | $10.73 | $11.06 | $7.34 | 6,103,340 |
| 2018-11-01 | $10.61 | $10.88 | $10.58 | $10.62 | $7.05 | 5,512,030 |
| 2018-10-31 | $10.45 | $10.66 | $10.32 | $10.51 | $6.97 | 4,685,580 |
| 2018-10-30 | $10.17 | $10.60 | $9.87 | $10.38 | $6.89 | 6,509,400 |
| 2018-10-29 | $10.78 | $10.90 | $10.43 | $10.57 | $7.01 | 3,000,620 |
| 2018-10-26 | $10.93 | $11.12 | $10.75 | $10.80 | $7.16 | 3,016,350 |
| 2018-10-25 | $10.75 | $10.95 | $10.53 | $10.87 | $7.21 | 3,651,950 |
| 2018-10-24 | $11.25 | $11.38 | $11.06 | $11.12 | $7.38 | 3,489,460 |
| 2018-10-23 | $11.60 | $11.66 | $11.20 | $11.30 | $7.50 | 3,819,910 |
| 2018-10-22 | $11.17 | $11.74 | $11.12 | $11.65 | $7.73 | 6,436,970 |
| 2018-10-19 | $10.60 | $11.12 | $10.50 | $11.06 | $7.34 | 3,784,250 |
| 2018-10-18 | $11.02 | $11.10 | $10.69 | $10.84 | $7.19 | 2,406,450 |
| 2018-10-17 | $11.30 | $11.30 | $10.75 | $11.13 | $7.38 | 3,293,650 |
| 2018-10-16 | $11.33 | $11.56 | $10.69 | $10.96 | $7.27 | 4,065,870 |
| 2018-10-15 | $11.10 | $11.57 | $11.00 | $11.09 | $7.36 | 4,328,520 |
| 2018-10-12 | $10.80 | $11.25 | $9.98 | $11.06 | $7.34 | 6,282,820 |
| 2018-10-11 | $11.40 | $11.40 | $10.67 | $10.67 | $7.08 | 5,174,050 |
| 2018-10-10 | $11.87 | $11.97 | $11.71 | $11.85 | $7.86 | 1,290,350 |
| 2018-10-09 | $11.87 | $12.09 | $11.60 | $11.87 | $7.87 | 2,520,700 |
| 2018-10-08 | $12.23 | $12.23 | $11.66 | $11.90 | $7.89 | 4,170,350 |
| 2018-10-05 | $12.49 | $12.49 | $12.49 | $12.49 | $8.29 | 0 |
| 2018-10-04 | $12.49 | $12.49 | $12.49 | $12.49 | $8.29 | 0 |
| 2018-10-03 | $12.49 | $12.49 | $12.49 | $12.49 | $8.29 | 0 |
| 2018-10-02 | $12.49 | $12.49 | $12.49 | $12.49 | $8.29 | 0 |
| 2018-10-01 | $12.49 | $12.49 | $12.49 | $12.49 | $8.29 | 0 |
| 2018-09-28 | $12.61 | $12.63 | $12.40 | $12.49 | $8.29 | 2,890,610 |
| 2018-09-27 | $12.82 | $12.84 | $12.46 | $12.50 | $8.29 | 3,124,090 |
| 2018-09-26 | $12.75 | $12.97 | $12.64 | $12.80 | $8.49 | 3,402,180 |
| 2018-09-25 | $12.88 | $12.94 | $12.69 | $12.74 | $8.45 | 2,662,880 |
| 2018-09-24 | $12.89 | $12.89 | $12.89 | $12.89 | $8.55 | 0 |
| 2018-09-21 | $12.64 | $12.89 | $12.60 | $12.89 | $8.55 | 3,333,980 |
| 2018-09-20 | $12.85 | $12.98 | $12.58 | $12.62 | $8.37 | 2,776,950 |
| 2018-09-19 | $12.60 | $12.94 | $12.44 | $12.84 | $8.52 | 3,492,980 |
| 2018-09-18 | $12.70 | $12.80 | $12.15 | $12.70 | $8.43 | 4,140,980 |
| 2018-09-17 | $12.76 | $12.85 | $12.60 | $12.65 | $8.39 | 2,337,280 |
| 2018-09-14 | $13.36 | $13.50 | $12.90 | $12.93 | $8.58 | 3,186,930 |
| 2018-09-13 | $13.28 | $13.39 | $13.10 | $13.35 | $8.86 | 3,070,480 |
| 2018-09-12 | $12.98 | $13.34 | $12.85 | $13.17 | $8.74 | 3,220,070 |
| 2018-09-11 | $12.81 | $13.17 | $12.55 | $12.97 | $8.60 | 2,876,560 |
| 2018-09-10 | $13.40 | $13.48 | $12.80 | $12.81 | $8.50 | 3,518,030 |
| 2018-09-07 | $13.47 | $13.68 | $13.27 | $13.41 | $8.90 | 3,058,380 |
| 2018-09-06 | $13.36 | $13.57 | $13.24 | $13.45 | $8.92 | 2,906,960 |
| 2018-09-05 | $13.61 | $13.69 | $13.38 | $13.41 | $8.90 | 4,131,280 |
| 2018-09-04 | $13.40 | $13.78 | $13.36 | $13.66 | $9.06 | 4,568,610 |
| 2018-09-03 | $13.60 | $13.65 | $13.18 | $13.43 | $8.91 | 4,318,800 |
| 2018-08-31 | $13.35 | $13.82 | $13.33 | $13.61 | $9.03 | 3,828,780 |
| 2018-08-30 | $13.82 | $13.95 | $13.30 | $13.39 | $8.88 | 5,086,250 |
| 2018-08-29 | $13.68 | $13.68 | $13.68 | $13.68 | $9.08 | 0 |
| 2018-08-28 | $13.68 | $13.68 | $13.68 | $13.68 | $9.08 | 0 |
| 2018-08-27 | $13.68 | $13.68 | $13.68 | $13.68 | $9.08 | 0 |
| 2018-08-24 | $13.68 | $13.68 | $13.68 | $13.68 | $9.08 | 0 |
| 2018-08-23 | $13.68 | $13.68 | $13.68 | $13.68 | $9.08 | 0 |
| 2018-08-22 | $13.99 | $14.02 | $13.31 | $13.68 | $9.08 | 6,361,160 |
| 2018-08-21 | $14.05 | $14.06 | $13.83 | $14.00 | $9.29 | 5,096,670 |
| 2018-08-20 | $13.80 | $13.98 | $13.65 | $13.98 | $9.27 | 3,578,180 |
| 2018-08-17 | $14.12 | $14.38 | $13.71 | $13.72 | $9.10 | 3,158,700 |
| 2018-08-16 | $13.77 | $14.41 | $13.62 | $14.03 | $9.31 | 4,306,720 |
| 2018-08-15 | $14.15 | $14.55 | $14.02 | $14.07 | $9.33 | 5,896,080 |
| 2018-08-14 | $14.42 | $14.48 | $14.09 | $14.17 | $9.40 | 3,178,410 |
| 2018-08-13 | $13.95 | $14.55 | $13.85 | $14.49 | $9.61 | 5,241,380 |
| 2018-08-10 | $13.77 | $14.25 | $13.70 | $14.14 | $9.38 | 4,576,890 |
| 2018-08-09 | $13.43 | $13.97 | $13.28 | $13.82 | $9.17 | 4,155,110 |
| 2018-08-08 | $13.80 | $13.97 | $13.36 | $13.37 | $8.87 | 3,068,260 |
| 2018-08-07 | $13.35 | $13.90 | $13.35 | $13.86 | $9.19 | 3,744,430 |
| 2018-08-06 | $13.64 | $13.75 | $13.21 | $13.35 | $8.86 | 3,457,460 |
| 2018-08-03 | $13.82 | $13.97 | $13.55 | $13.61 | $9.03 | 3,208,720 |
| 2018-08-02 | $14.20 | $14.30 | $13.45 | $13.77 | $9.14 | 5,184,410 |
| 2018-08-01 | $14.70 | $14.85 | $14.28 | $14.28 | $9.47 | 4,527,150 |
| 2018-07-31 | $14.57 | $14.95 | $14.41 | $14.66 | $9.73 | 3,870,260 |
| 2018-07-30 | $14.96 | $14.98 | $14.25 | $14.61 | $9.69 | 5,760,060 |
| 2018-07-27 | $14.87 | $15.04 | $14.80 | $14.90 | $9.88 | 3,017,830 |
| 2018-07-26 | $15.35 | $15.35 | $14.80 | $14.91 | $9.89 | 6,354,400 |
| 2018-07-25 | $15.26 | $15.45 | $15.11 | $15.31 | $10.16 | 6,281,990 |
| 2018-07-24 | $15.19 | $15.36 | $15.02 | $15.23 | $10.10 | 7,721,850 |
| 2018-07-23 | $14.46 | $15.50 | $14.45 | $15.33 | $10.17 | 14,693,890 |
| 2018-07-20 | $13.95 | $14.70 | $13.84 | $14.62 | $9.70 | 12,954,800 |
| 2018-07-19 | $13.99 | $14.15 | $13.84 | $13.99 | $9.28 | 4,253,790 |
| 2018-07-18 | $14.35 | $14.36 | $13.90 | $13.92 | $9.23 | 6,340,920 |
| 2018-07-17 | $14.17 | $14.30 | $13.96 | $14.30 | $9.49 | 6,466,750 |
| 2018-07-16 | $14.17 | $14.37 | $14.06 | $14.25 | $9.45 | 7,187,510 |
| 2018-07-13 | $14.10 | $14.30 | $13.94 | $14.15 | $9.39 | 6,467,210 |
| 2018-07-12 | $13.28 | $14.36 | $13.28 | $14.13 | $9.37 | 9,260,420 |
| 2018-07-11 | $13.69 | $13.69 | $13.00 | $13.24 | $8.78 | 6,221,520 |
| 2018-07-10 | $13.74 | $13.88 | $13.64 | $13.83 | $9.17 | 4,382,830 |
| 2018-07-09 | $13.41 | $13.70 | $13.41 | $13.70 | $9.09 | 4,465,510 |
| 2018-07-06 | $13.26 | $13.64 | $12.99 | $13.38 | $8.88 | 5,593,020 |
| 2018-07-05 | $13.57 | $13.88 | $13.10 | $13.15 | $8.72 | 5,178,550 |
| 2018-07-04 | $14.00 | $14.18 | $13.60 | $13.70 | $9.09 | 5,408,350 |
| 2018-07-03 | $13.70 | $14.18 | $13.62 | $14.09 | $9.35 | 6,988,410 |
| 2018-07-02 | $14.11 | $14.11 | $13.55 | $13.69 | $9.08 | 6,304,450 |
| 2018-06-29 | $13.49 | $14.10 | $13.32 | $14.08 | $9.34 | 8,085,840 |
| 2018-06-28 | $13.55 | $13.81 | $13.36 | $13.37 | $8.87 | 3,839,980 |
| 2018-06-27 | $13.77 | $13.84 | $13.53 | $13.54 | $8.98 | 3,618,680 |
| 2018-06-26 | $13.17 | $13.88 | $13.06 | $13.72 | $9.10 | 5,503,450 |
| 2018-06-25 | $13.50 | $13.70 | $13.27 | $13.35 | $8.86 | 3,836,960 |
| 2018-06-22 | $13.07 | $13.44 | $13.01 | $13.32 | $8.84 | 3,477,130 |
| 2018-06-21 | $13.53 | $13.79 | $13.00 | $13.07 | $8.67 | 5,811,320 |
| 2018-06-20 | $13.12 | $13.86 | $13.12 | $13.61 | $9.03 | 5,578,960 |
| 2018-06-19 | $14.07 | $14.25 | $12.97 | $13.10 | $8.69 | 7,613,330 |
| 2018-06-18 | $14.37 | $14.37 | $14.37 | $14.37 | $9.53 | 0 |
| 2018-06-15 | $14.49 | $15.00 | $13.60 | $14.37 | $9.53 | 8,914,990 |
| 2018-06-14 | $14.52 | $14.58 | $14.15 | $14.40 | $9.55 | 3,723,240 |
| 2018-06-13 | $14.50 | $14.94 | $14.40 | $14.45 | $9.59 | 6,062,330 |
| 2018-06-12 | $14.25 | $14.42 | $14.11 | $14.34 | $9.51 | 3,858,390 |
| 2018-06-11 | $14.31 | $14.43 | $14.10 | $14.14 | $9.38 | 2,915,010 |
| 2018-06-08 | $14.43 | $14.53 | $13.96 | $14.42 | $9.57 | 4,803,800 |
| 2018-06-07 | $14.51 | $14.62 | $14.40 | $14.47 | $9.58 | 3,102,920 |
| 2018-06-06 | $14.66 | $14.69 | $14.44 | $14.50 | $9.60 | 3,438,090 |
| 2018-06-05 | $14.22 | $14.73 | $14.22 | $14.67 | $9.71 | 4,683,670 |
| 2018-06-04 | $14.31 | $14.39 | $14.16 | $14.28 | $9.45 | 3,316,670 |
| 2018-06-01 | $14.16 | $14.43 | $14.00 | $14.13 | $9.35 | 4,779,410 |
| 2018-05-31 | $14.40 | $14.74 | $14.15 | $14.30 | $9.47 | 7,541,040 |
| 2018-05-30 | $14.81 | $15.00 | $14.20 | $14.27 | $9.45 | 4,938,950 |
| 2018-05-29 | $15.60 | $15.71 | $15.08 | $15.13 | $10.02 | 4,729,300 |
| 2018-05-28 | $15.54 | $15.74 | $15.38 | $15.64 | $10.35 | 3,739,660 |
| 2018-05-25 | $15.76 | $15.85 | $15.37 | $15.54 | $10.29 | 4,554,940 |
| 2018-05-24 | $16.12 | $16.20 | $15.58 | $15.71 | $10.40 | 6,532,240 |
| 2018-05-23 | $16.57 | $16.57 | $16.06 | $16.07 | $10.64 | 5,523,520 |
| 2018-05-22 | $16.57 | $16.57 | $16.10 | $16.55 | $10.96 | 7,806,830 |
| 2018-05-21 | $16.52 | $16.65 | $16.34 | $16.50 | $10.92 | 7,941,940 |
| 2018-05-18 | $16.46 | $16.56 | $16.01 | $16.49 | $10.92 | 7,724,110 |
| 2018-05-17 | $16.41 | $16.55 | $16.08 | $16.18 | $10.71 | 5,257,230 |
| 2018-05-16 | $16.05 | $16.77 | $15.93 | $16.48 | $10.91 | 13,126,350 |
| 2018-05-15 | $15.50 | $16.30 | $15.24 | $16.23 | $10.74 | 9,662,230 |
| 2018-05-14 | $15.89 | $16.13 | $15.24 | $15.40 | $10.20 | 8,429,390 |
| 2018-05-11 | $16.40 | $16.45 | $15.72 | $15.78 | $10.45 | 7,348,070 |
| 2018-05-10 | $16.58 | $16.85 | $16.22 | $16.35 | $10.82 | 6,970,000 |
| 2018-05-09 | $17.01 | $17.01 | $16.45 | $16.58 | $10.98 | 8,264,760 |
| 2018-05-08 | $16.71 | $17.06 | $16.21 | $17.05 | $11.29 | 11,390,740 |
| 2018-05-07 | $16.84 | $17.10 | $16.70 | $16.98 | $11.24 | 6,710,620 |
| 2018-05-04 | $16.85 | $17.15 | $16.61 | $16.66 | $11.03 | 6,016,200 |
| 2018-05-03 | $16.38 | $17.05 | $16.25 | $16.95 | $11.22 | 11,123,560 |
| 2018-05-02 | $17.08 | $17.13 | $15.92 | $16.15 | $10.69 | 9,441,230 |
| 2018-05-01 | $16.92 | $16.92 | $16.92 | $16.92 | $11.20 | 0 |
| 2018-04-30 | $16.92 | $16.92 | $16.92 | $16.92 | $11.20 | 0 |
| 2018-04-27 | $16.90 | $17.14 | $16.65 | $16.92 | $11.20 | 5,325,950 |
| 2018-04-26 | $18.10 | $18.15 | $16.70 | $16.75 | $11.09 | 11,716,350 |
| 2018-04-25 | $17.98 | $18.29 | $17.74 | $17.98 | $11.90 | 6,501,670 |
| 2018-04-24 | $17.26 | $18.14 | $17.26 | $18.14 | $12.01 | 6,104,510 |
| 2018-04-23 | $17.80 | $18.18 | $17.32 | $17.38 | $11.51 | 7,186,180 |
| 2018-04-20 | $18.70 | $18.74 | $17.51 | $17.70 | $11.72 | 11,012,990 |
| 2018-04-19 | $18.26 | $19.04 | $18.10 | $18.83 | $12.47 | 13,750,930 |
| 2018-04-18 | $18.08 | $18.57 | $17.31 | $18.49 | $12.24 | 11,405,660 |
| 2018-04-17 | $19.07 | $19.21 | $17.86 | $17.95 | $11.88 | 12,307,680 |
| 2018-04-16 | $19.33 | $19.48 | $18.75 | $19.04 | $12.61 | 11,623,340 |
| 2018-04-13 | $18.68 | $19.14 | $18.43 | $18.52 | $12.26 | 7,958,080 |
| 2018-04-12 | $18.59 | $19.06 | $18.44 | $18.44 | $12.21 | 6,925,760 |
| 2018-04-11 | $18.44 | $18.97 | $18.35 | $18.80 | $12.45 | 9,264,890 |
| 2018-04-10 | $19.30 | $19.30 | $17.92 | $18.55 | $12.28 | 16,740,660 |
| 2018-04-09 | $18.27 | $19.53 | $17.78 | $19.47 | $12.89 | 18,523,780 |
| 2018-04-06 | $18.53 | $18.53 | $18.53 | $18.53 | $12.27 | 0 |
| 2018-04-05 | $18.53 | $18.53 | $18.53 | $18.53 | $12.27 | 0 |
| 2018-04-04 | $18.25 | $19.18 | $18.21 | $18.53 | $12.27 | 15,611,220 |
| 2018-04-03 | $18.11 | $18.40 | $17.60 | $18.10 | $11.98 | 10,849,100 |
| 2018-04-02 | $18.16 | $19.18 | $17.91 | $18.56 | $12.29 | 18,191,720 |
| 2018-03-30 | $17.84 | $18.26 | $17.61 | $18.05 | $11.95 | 15,667,110 |
| 2018-03-29 | $17.48 | $18.29 | $17.10 | $17.61 | $11.66 | 15,376,130 |
| 2018-03-28 | $16.80 | $17.94 | $16.75 | $17.49 | $11.58 | 20,779,880 |
| 2018-03-27 | $16.31 | $17.38 | $16.31 | $16.88 | $11.18 | 17,546,440 |
| 2018-03-26 | $13.90 | $15.95 | $13.89 | $15.95 | $10.56 | 12,024,060 |
| 2018-03-23 | $15.52 | $15.63 | $14.49 | $14.50 | $9.60 | 12,750,160 |
| 2018-03-22 | $16.28 | $16.71 | $16.00 | $16.10 | $10.66 | 6,732,930 |
| 2018-03-21 | $17.07 | $17.19 | $16.32 | $16.36 | $10.83 | 8,976,350 |
| 2018-03-20 | $16.90 | $17.35 | $16.60 | $17.05 | $11.29 | 8,017,850 |
| 2018-03-19 | $16.71 | $17.60 | $16.62 | $17.01 | $11.26 | 13,477,180 |
| 2018-03-16 | $16.33 | $16.85 | $16.21 | $16.51 | $10.93 | 7,700,040 |
| 2018-03-15 | $16.45 | $16.53 | $15.58 | $16.53 | $10.94 | 10,022,390 |
| 2018-03-14 | $16.61 | $17.05 | $16.50 | $16.70 | $11.06 | 9,169,660 |
| 2018-03-13 | $17.13 | $17.13 | $16.41 | $16.49 | $10.92 | 10,253,480 |
| 2018-03-12 | $16.95 | $17.45 | $16.84 | $17.15 | $11.35 | 15,055,430 |
| 2018-03-09 | $16.50 | $17.53 | $16.32 | $17.10 | $11.32 | 17,200,380 |
| 2018-03-08 | $16.58 | $16.76 | $16.22 | $16.42 | $10.87 | 11,922,320 |
| 2018-03-07 | $16.64 | $17.05 | $16.45 | $16.70 | $11.06 | 17,499,290 |
| 2018-03-06 | $15.69 | $17.03 | $15.69 | $16.91 | $11.19 | 30,803,880 |
| 2018-03-05 | $15.57 | $15.68 | $15.10 | $15.48 | $10.25 | 10,273,180 |
| 2018-03-02 | $15.58 | $15.96 | $15.20 | $15.42 | $10.21 | 17,505,200 |
| 2018-03-01 | $14.85 | $15.89 | $14.81 | $15.87 | $10.51 | 21,101,720 |
| 2018-02-28 | $15.10 | $15.65 | $14.80 | $15.20 | $10.06 | 21,056,070 |
| 2018-02-27 | $14.85 | $15.69 | $14.72 | $15.17 | $10.04 | 24,764,860 |
| 2018-02-26 | $14.50 | $15.42 | $14.31 | $15.09 | $9.99 | 24,898,260 |
| 2018-02-23 | $13.95 | $14.87 | $13.88 | $14.45 | $9.57 | 22,734,120 |
| 2018-02-22 | $13.98 | $14.28 | $13.87 | $13.95 | $9.24 | 19,342,000 |
| 2018-02-21 | $13.74 | $13.74 | $13.74 | $13.74 | $9.10 | 0 |
| 2018-02-20 | $13.74 | $13.74 | $13.74 | $13.74 | $9.10 | 0 |
| 2018-02-19 | $13.74 | $13.74 | $13.74 | $13.74 | $9.10 | 0 |
| 2018-02-16 | $13.74 | $13.74 | $13.74 | $13.74 | $9.10 | 0 |
| 2018-02-15 | $13.74 | $13.74 | $13.74 | $13.74 | $9.10 | 0 |
| 2018-02-14 | $14.84 | $14.94 | $13.73 | $13.74 | $9.10 | 26,024,220 |
| 2018-02-13 | $15.53 | $15.89 | $14.65 | $14.80 | $9.80 | 36,053,420 |
| 2018-02-12 | $16.25 | $16.35 | $15.31 | $15.65 | $10.36 | 45,927,850 |
| 2018-02-09 | $13.98 | $14.86 | $13.20 | $14.86 | $9.84 | 27,526,370 |
| 2018-02-08 | $12.74 | $13.51 | $12.54 | $13.51 | $8.94 | 13,914,340 |
| 2018-02-07 | $11.81 | $12.28 | $11.77 | $12.28 | $8.13 | 13,322,090 |
| 2018-02-06 | $12.45 | $12.59 | $11.01 | $11.16 | $7.39 | 16,412,730 |
| 2018-02-05 | $12.99 | $13.26 | $12.02 | $12.23 | $8.10 | 5,902,270 |
| 2018-02-02 | $13.30 | $13.65 | $12.66 | $13.36 | $8.84 | 4,440,430 |
| 2018-02-01 | $15.02 | $15.09 | $13.60 | $13.60 | $9.00 | 9,164,280 |
| 2018-01-31 | $15.35 | $15.48 | $15.00 | $15.11 | $10.00 | 5,881,510 |
| 2018-01-30 | $15.30 | $15.30 | $14.88 | $14.99 | $9.92 | 3,009,700 |
| 2018-01-29 | $15.34 | $15.62 | $15.09 | $15.20 | $10.06 | 3,325,450 |
| 2018-01-26 | $15.46 | $15.79 | $15.27 | $15.33 | $10.15 | 4,101,160 |
| 2018-01-25 | $15.65 | $16.03 | $15.50 | $15.54 | $10.29 | 5,351,770 |
| 2018-01-24 | $15.34 | $15.67 | $15.15 | $15.65 | $10.36 | 3,795,550 |
| 2018-01-23 | $15.47 | $15.74 | $15.31 | $15.33 | $10.15 | 3,413,100 |
| 2018-01-22 | $15.09 | $15.68 | $14.88 | $15.56 | $10.30 | 5,744,890 |
| 2018-01-19 | $14.99 | $15.50 | $14.87 | $15.10 | $10.00 | 5,131,440 |
| 2018-01-18 | $15.25 | $15.34 | $14.89 | $14.94 | $9.89 | 3,230,600 |
| 2018-01-17 | $14.91 | $15.46 | $14.59 | $15.09 | $9.99 | 5,405,600 |
| 2018-01-16 | $15.23 | $15.49 | $14.58 | $14.89 | $9.86 | 6,402,520 |
| 2018-01-15 | $16.78 | $16.78 | $15.15 | $15.23 | $10.08 | 7,993,420 |
| 2018-01-12 | $17.34 | $17.42 | $16.54 | $16.79 | $11.12 | 5,709,630 |
| 2018-01-11 | $17.20 | $17.43 | $17.04 | $17.33 | $11.47 | 3,316,660 |
| 2018-01-10 | $17.40 | $17.54 | $17.22 | $17.28 | $11.44 | 2,091,100 |
| 2018-01-09 | $17.51 | $17.62 | $17.31 | $17.40 | $11.52 | 2,503,840 |
| 2018-01-08 | $17.50 | $17.63 | $17.20 | $17.61 | $11.66 | 3,095,810 |
| 2018-01-05 | $17.65 | $17.80 | $17.46 | $17.68 | $11.70 | 5,171,200 |
| 2018-01-04 | $18.00 | $18.10 | $17.50 | $17.61 | $11.66 | 5,198,840 |
| 2018-01-03 | $17.89 | $18.18 | $17.62 | $18.10 | $11.98 | 5,897,530 |
| 2018-01-02 | $18.22 | $18.26 | $17.77 | $17.85 | $11.82 | 5,490,290 |
| 2018-01-01 | $18.22 | $18.22 | $18.22 | $18.22 | $12.06 | 0 |
| 2017-12-29 | $17.73 | $18.22 | $17.62 | $18.22 | $12.06 | 2,399,250 |
| 2017-12-28 | $17.67 | $17.96 | $17.60 | $17.73 | $11.74 | 1,975,730 |
| 2017-12-27 | $17.70 | $17.98 | $17.66 | $17.77 | $11.76 | 2,035,900 |
| 2017-12-26 | $17.40 | $17.85 | $17.40 | $17.66 | $11.69 | 2,517,890 |
| 2017-12-25 | $19.10 | $19.37 | $17.41 | $17.60 | $11.65 | 5,854,540 |
| 2017-12-22 | $19.16 | $19.33 | $18.74 | $18.84 | $12.47 | 2,654,150 |
| 2017-12-21 | $19.09 | $19.46 | $19.04 | $19.18 | $12.70 | 2,644,450 |
| 2017-12-20 | $19.80 | $19.80 | $19.20 | $19.29 | $12.77 | 4,479,520 |
| 2017-12-19 | $19.10 | $19.85 | $19.09 | $19.83 | $13.13 | 4,998,940 |
| 2017-12-18 | $19.30 | $19.52 | $18.86 | $19.02 | $12.59 | 2,993,270 |
| 2017-12-15 | $19.32 | $19.63 | $19.17 | $19.37 | $12.82 | 2,995,270 |
| 2017-12-14 | $19.40 | $19.43 | $19.08 | $19.28 | $12.76 | 2,755,140 |
| 2017-12-13 | $19.15 | $19.59 | $18.93 | $19.32 | $12.79 | 5,289,250 |
| 2017-12-12 | $19.03 | $19.66 | $18.92 | $19.12 | $12.66 | 5,388,330 |
| 2017-12-11 | $19.02 | $19.58 | $19.00 | $19.04 | $12.61 | 4,699,640 |
| 2017-12-08 | $18.51 | $19.11 | $18.50 | $18.85 | $12.48 | 4,542,830 |
| 2017-12-07 | $17.80 | $19.30 | $17.79 | $18.72 | $12.39 | 7,218,470 |
| 2017-12-06 | $17.39 | $17.80 | $17.33 | $17.74 | $11.74 | 3,170,560 |
| 2017-12-05 | $17.77 | $18.23 | $17.19 | $17.41 | $11.53 | 3,078,150 |
| 2017-12-04 | $18.04 | $18.08 | $17.70 | $17.70 | $11.72 | 2,458,690 |
| 2017-12-01 | $17.77 | $18.10 | $17.58 | $18.06 | $11.96 | 2,848,810 |
| 2017-11-30 | $17.55 | $17.86 | $17.37 | $17.78 | $11.77 | 2,499,720 |
| 2017-11-29 | $17.65 | $17.65 | $17.31 | $17.55 | $11.62 | 2,153,280 |
| 2017-11-28 | $17.25 | $17.67 | $17.15 | $17.58 | $11.64 | 2,046,010 |
| 2017-11-27 | $17.73 | $17.90 | $17.13 | $17.38 | $11.51 | 2,628,300 |
| 2017-11-24 | $17.21 | $18.10 | $17.21 | $17.81 | $11.79 | 2,174,440 |
| 2017-11-23 | $18.00 | $18.00 | $17.29 | $17.52 | $11.60 | 2,645,100 |
| 2017-11-22 | $17.75 | $18.10 | $17.47 | $18.00 | $11.92 | 4,282,000 |
| 2017-11-21 | $18.03 | $18.24 | $17.32 | $17.68 | $11.70 | 4,749,260 |
| 2017-11-20 | $17.75 | $18.10 | $17.08 | $18.02 | $11.93 | 3,912,310 |
| 2017-11-17 | $19.11 | $19.11 | $17.45 | $17.66 | $11.69 | 5,342,780 |
| 2017-11-16 | $19.27 | $19.40 | $18.98 | $19.11 | $12.65 | 2,898,320 |
| 2017-11-15 | $19.17 | $19.41 | $19.07 | $19.28 | $12.76 | 3,215,220 |
| 2017-11-14 | $20.00 | $20.08 | $19.05 | $19.26 | $12.75 | 7,522,190 |
| 2017-11-13 | $20.51 | $20.60 | $19.90 | $19.99 | $13.23 | 5,562,330 |
| 2017-11-10 | $20.12 | $20.70 | $20.11 | $20.60 | $13.64 | 3,878,760 |
| 2017-11-09 | $20.02 | $20.35 | $19.85 | $20.18 | $13.36 | 2,634,270 |
| 2017-11-08 | $20.01 | $20.35 | $19.97 | $20.07 | $13.29 | 3,310,060 |
| 2017-11-07 | $19.96 | $20.16 | $19.66 | $20.14 | $13.33 | 3,131,570 |
| 2017-11-06 | $19.97 | $20.04 | $19.63 | $19.98 | $13.23 | 2,973,540 |
| 2017-11-03 | $19.82 | $20.02 | $19.63 | $19.97 | $13.22 | 2,809,730 |
| 2017-11-02 | $20.13 | $20.22 | $19.71 | $19.81 | $13.11 | 3,784,900 |
| 2017-11-01 | $20.24 | $20.28 | $19.94 | $20.10 | $13.31 | 2,980,460 |
| 2017-10-31 | $20.20 | $20.41 | $19.82 | $20.14 | $13.33 | 3,267,740 |
| 2017-10-30 | $21.26 | $21.32 | $19.95 | $20.25 | $13.41 | 6,458,580 |
| 2017-10-27 | $21.12 | $21.57 | $21.08 | $21.26 | $14.07 | 4,041,970 |
| 2017-10-26 | $20.96 | $21.29 | $20.88 | $21.09 | $13.96 | 2,997,030 |
| 2017-10-25 | $20.99 | $21.13 | $20.64 | $21.05 | $13.94 | 3,614,620 |
| 2017-10-24 | $22.04 | $22.09 | $20.52 | $20.99 | $13.90 | 7,841,190 |
| 2017-10-23 | $21.90 | $22.34 | $21.84 | $22.00 | $14.56 | 3,797,660 |
| 2017-10-20 | $21.80 | $21.96 | $21.57 | $21.88 | $14.49 | 2,070,580 |
| 2017-10-19 | $21.68 | $21.96 | $21.58 | $21.77 | $14.41 | 3,513,400 |
| 2017-10-18 | $22.18 | $22.38 | $21.70 | $21.73 | $14.39 | 4,951,630 |
| 2017-10-17 | $22.21 | $22.56 | $22.08 | $22.13 | $14.65 | 6,287,420 |
| 2017-10-16 | $22.87 | $23.58 | $22.66 | $22.66 | $15.00 | 11,725,720 |
| 2017-10-13 | $22.76 | $23.03 | $22.45 | $22.96 | $15.20 | 5,607,620 |
| 2017-10-12 | $22.68 | $23.04 | $22.41 | $22.80 | $15.09 | 9,723,580 |
| 2017-10-11 | $21.80 | $22.87 | $21.65 | $22.77 | $15.07 | 12,382,060 |
| 2017-10-10 | $21.62 | $22.00 | $21.32 | $21.94 | $14.53 | 6,155,690 |
| 2017-10-09 | $22.37 | $22.50 | $21.50 | $21.59 | $14.29 | 9,191,170 |
| 2017-10-06 | $21.99 | $21.99 | $21.99 | $21.99 | $14.56 | 0 |
| 2017-10-05 | $21.99 | $21.99 | $21.99 | $21.99 | $14.56 | 0 |
| 2017-10-04 | $21.99 | $21.99 | $21.99 | $21.99 | $14.56 | 0 |
| 2017-10-03 | $21.99 | $21.99 | $21.99 | $21.99 | $14.56 | 0 |
| 2017-10-02 | $21.99 | $21.99 | $21.99 | $21.99 | $14.56 | 0 |
| 2017-09-29 | $21.74 | $22.19 | $21.68 | $21.99 | $14.56 | 6,681,390 |
| 2017-09-28 | $21.73 | $22.27 | $21.57 | $21.75 | $14.40 | 7,751,500 |
| 2017-09-27 | $21.79 | $21.96 | $21.41 | $21.95 | $14.53 | 10,734,930 |
| 2017-09-26 | $20.80 | $22.18 | $20.66 | $22.05 | $14.60 | 16,336,250 |
| 2017-09-25 | $20.48 | $21.18 | $20.46 | $20.65 | $13.67 | 6,860,440 |
| 2017-09-22 | $20.23 | $20.38 | $20.03 | $20.35 | $13.47 | 2,370,100 |
| 2017-09-21 | $20.39 | $20.49 | $20.21 | $20.27 | $13.42 | 2,844,610 |
| 2017-09-20 | $20.32 | $20.67 | $20.19 | $20.39 | $13.50 | 3,694,010 |
| 2017-09-19 | $20.66 | $20.67 | $20.31 | $20.38 | $13.49 | 2,241,180 |
| 2017-09-18 | $20.40 | $20.68 | $20.20 | $20.66 | $13.68 | 3,661,860 |
| 2017-09-15 | $20.64 | $20.68 | $20.39 | $20.40 | $13.51 | 4,003,330 |
| 2017-09-14 | $21.22 | $21.28 | $20.66 | $20.75 | $13.74 | 5,807,830 |
| 2017-09-13 | $20.89 | $21.24 | $20.72 | $21.24 | $14.06 | 5,708,570 |
| 2017-09-12 | $20.77 | $21.09 | $20.70 | $20.86 | $13.81 | 6,366,930 |
| 2017-09-11 | $21.29 | $21.32 | $20.66 | $20.80 | $13.77 | 6,450,870 |
| 2017-09-08 | $21.13 | $21.41 | $20.98 | $21.28 | $14.09 | 5,862,080 |
| 2017-09-07 | $20.95 | $21.50 | $20.81 | $21.04 | $13.93 | 8,464,890 |
| 2017-09-06 | $20.64 | $20.94 | $20.41 | $20.94 | $13.86 | 5,506,870 |
| 2017-09-05 | $21.00 | $21.05 | $20.50 | $20.74 | $13.73 | 5,244,810 |
| 2017-09-04 | $20.11 | $20.96 | $20.11 | $20.90 | $13.84 | 8,902,940 |
| 2017-09-01 | $20.10 | $20.24 | $19.61 | $20.19 | $13.37 | 6,570,250 |
| 2017-08-31 | $20.29 | $20.36 | $19.85 | $20.00 | $13.24 | 5,381,340 |
| 2017-08-30 | $20.38 | $20.54 | $20.20 | $20.29 | $13.43 | 4,357,200 |
| 2017-08-29 | $20.37 | $20.54 | $20.16 | $20.26 | $13.41 | 4,718,890 |
| 2017-08-28 | $20.42 | $20.74 | $20.23 | $20.36 | $13.48 | 6,531,160 |
| 2017-08-25 | $20.17 | $20.49 | $20.13 | $20.43 | $13.53 | 2,718,820 |
| 2017-08-24 | $20.00 | $20.35 | $20.00 | $20.19 | $13.37 | 2,343,640 |
| 2017-08-23 | $20.52 | $20.66 | $19.99 | $20.12 | $13.32 | 5,954,470 |
| 2017-08-22 | $20.88 | $21.09 | $20.46 | $20.54 | $13.60 | 3,626,570 |
| 2017-08-21 | $21.14 | $21.20 | $20.83 | $20.97 | $13.88 | 2,723,460 |
| 2017-08-18 | $21.35 | $21.35 | $20.69 | $20.90 | $13.84 | 4,716,910 |
| 2017-08-17 | $21.26 | $21.91 | $21.18 | $21.26 | $14.07 | 6,546,460 |
| 2017-08-16 | $20.97 | $21.50 | $20.74 | $21.39 | $14.16 | 6,755,980 |
| 2017-08-15 | $20.80 | $21.09 | $20.54 | $20.96 | $13.88 | 5,860,920 |
| 2017-08-14 | $19.92 | $20.77 | $19.92 | $20.75 | $13.74 | 5,195,290 |
| 2017-08-11 | $20.06 | $20.73 | $19.80 | $20.24 | $13.40 | 5,449,670 |
| 2017-08-10 | $20.08 | $20.38 | $19.94 | $20.15 | $13.34 | 3,500,310 |
| 2017-08-09 | $20.22 | $20.48 | $19.88 | $19.94 | $13.20 | 4,683,150 |
| 2017-08-08 | $20.40 | $20.65 | $20.08 | $20.22 | $13.39 | 3,667,100 |
| 2017-08-07 | $20.90 | $21.12 | $20.41 | $20.45 | $13.54 | 3,751,500 |
| 2017-08-04 | $20.41 | $21.16 | $20.40 | $20.84 | $13.80 | 6,698,150 |
| 2017-08-03 | $19.73 | $20.45 | $19.73 | $20.14 | $13.33 | 4,101,970 |
| 2017-08-02 | $20.79 | $20.79 | $19.80 | $19.83 | $13.13 | 6,126,030 |
| 2017-08-01 | $20.68 | $20.95 | $20.36 | $20.63 | $13.66 | 4,734,840 |
| 2017-07-31 | $20.95 | $21.12 | $20.39 | $20.50 | $13.57 | 5,428,840 |
| 2017-07-28 | $21.70 | $21.70 | $20.89 | $21.00 | $13.90 | 5,259,000 |
| 2017-07-27 | $21.20 | $21.95 | $20.80 | $21.60 | $14.30 | 6,149,090 |
| 2017-07-26 | $20.98 | $21.60 | $20.90 | $21.26 | $14.07 | 5,490,110 |
| 2017-07-25 | $20.62 | $20.86 | $20.43 | $20.83 | $13.79 | 4,778,250 |
| 2017-07-24 | $19.95 | $20.79 | $19.60 | $20.75 | $13.74 | 6,928,400 |
| 2017-07-21 | $19.45 | $20.36 | $19.44 | $19.89 | $13.17 | 4,709,400 |
| 2017-07-20 | $19.43 | $20.28 | $19.43 | $19.48 | $12.90 | 5,104,680 |
| 2017-07-19 | $19.00 | $19.61 | $18.80 | $19.42 | $12.86 | 5,403,150 |
| 2017-07-18 | $18.80 | $19.43 | $18.36 | $19.05 | $12.61 | 6,317,170 |
| 2017-07-17 | $20.34 | $20.64 | $18.80 | $18.80 | $12.45 | 9,736,130 |
| 2017-07-14 | $20.78 | $20.89 | $20.11 | $20.49 | $13.57 | 7,849,020 |
| 2017-07-13 | $21.89 | $22.18 | $20.48 | $20.84 | $13.80 | 12,287,880 |
| 2017-07-12 | $21.97 | $22.55 | $21.75 | $22.11 | $14.64 | 6,984,200 |
| 2017-07-11 | $22.30 | $22.79 | $22.10 | $22.10 | $14.63 | 7,136,050 |
| 2017-07-10 | $22.99 | $23.20 | $22.43 | $22.50 | $14.90 | 12,162,970 |
| 2017-07-07 | $22.22 | $23.78 | $21.71 | $23.36 | $15.47 | 23,735,970 |
| 2017-07-06 | $23.07 | $23.07 | $23.07 | $23.07 | $15.27 | 4,093,400 |
| 2017-07-05 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-07-04 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-07-03 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-30 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-29 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-28 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-27 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-26 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-23 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-22 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-21 | $38.52 | $38.52 | $38.52 | $38.52 | $25.50 | 0 |
| 2017-06-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-19 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-15 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-14 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-12 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-08 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-07 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-05 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-02 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-06-01 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-31 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-30 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-29 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-26 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-25 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-24 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-23 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-22 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-19 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-18 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-17 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-15 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-12 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-11 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-10 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-08 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-05 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-04 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-03 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-02 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-05-01 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-28 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-27 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-26 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-25 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-24 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-21 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-19 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-18 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-17 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-14 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-12 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-11 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-10 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-07 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-05 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-04 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-04-03 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-31 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-30 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-29 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-28 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-27 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-24 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-23 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-22 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-21 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-17 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-15 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-14 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-10 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-08 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-07 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-03 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-02 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-03-01 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-28 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-27 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-24 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-23 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-22 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-21 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-17 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-15 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-14 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-10 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-08 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-07 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-03 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-02 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-02-01 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-31 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-30 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-27 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-26 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-25 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-24 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-23 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-19 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-18 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-17 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-12 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-11 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-10 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-05 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-04 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-03 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2017-01-02 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-30 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-29 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-28 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-27 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-26 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-23 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-22 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-21 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-20 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-19 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-16 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-15 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-14 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-13 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-12 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-09 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-08 | $38.52 | $38.52 | $38.52 | $38.52 | $16.97 | 0 |
| 2016-12-07 | $38.38 | $38.70 | $37.95 | $38.52 | $16.97 | 3,630,860 |
| 2016-12-06 | $38.00 | $38.65 | $37.83 | $38.33 | $16.88 | 4,263,430 |
| 2016-12-05 | $36.70 | $38.57 | $36.60 | $38.08 | $16.77 | 5,520,990 |
| 2016-12-02 | $37.44 | $37.75 | $36.87 | $36.94 | $16.27 | 2,479,110 |
| 2016-12-01 | $36.65 | $37.56 | $36.65 | $37.44 | $16.49 | 2,530,290 |
| 2016-11-30 | $36.78 | $37.51 | $36.77 | $36.96 | $16.28 | 2,447,940 |
| 2016-11-29 | $37.00 | $37.39 | $36.88 | $36.97 | $16.28 | 2,295,190 |
| 2016-11-28 | $37.48 | $37.59 | $36.88 | $37.08 | $16.33 | 2,242,850 |
| 2016-11-25 | $36.54 | $37.47 | $36.54 | $37.46 | $16.50 | 3,073,860 |
| 2016-11-24 | $37.15 | $37.53 | $36.63 | $36.66 | $16.15 | 3,308,160 |
| 2016-11-23 | $37.84 | $38.07 | $37.20 | $37.24 | $16.40 | 3,413,410 |
| 2016-11-22 | $37.05 | $37.72 | $36.97 | $37.65 | $16.58 | 2,938,350 |
| 2016-11-21 | $36.80 | $37.30 | $36.80 | $36.97 | $16.28 | 1,960,360 |
| 2016-11-18 | $37.08 | $37.34 | $36.81 | $36.93 | $16.27 | 1,869,960 |
| 2016-11-17 | $37.81 | $37.87 | $37.03 | $37.03 | $16.31 | 2,290,950 |
| 2016-11-16 | $38.11 | $38.38 | $37.70 | $37.79 | $16.64 | 2,644,650 |
| 2016-11-15 | $37.70 | $38.28 | $37.59 | $38.21 | $16.83 | 2,565,340 |
| 2016-11-14 | $37.66 | $38.30 | $37.38 | $37.96 | $16.72 | 3,403,860 |
| 2016-11-11 | $37.46 | $37.59 | $36.99 | $37.57 | $16.55 | 2,702,920 |
| 2016-11-10 | $37.81 | $37.90 | $37.31 | $37.40 | $16.47 | 2,483,990 |
| 2016-11-09 | $37.24 | $38.00 | $36.58 | $37.36 | $16.45 | 3,587,740 |
| 2016-11-08 | $37.39 | $37.60 | $36.95 | $37.13 | $16.35 | 2,616,160 |
| 2016-11-07 | $37.20 | $37.39 | $36.50 | $37.28 | $16.42 | 3,216,350 |
| 2016-11-04 | $38.68 | $38.70 | $37.02 | $37.20 | $16.38 | 6,831,590 |
| 2016-11-03 | $38.62 | $38.96 | $38.14 | $38.51 | $16.96 | 3,917,430 |
| 2016-11-02 | $40.10 | $40.10 | $38.58 | $38.60 | $17.00 | 5,094,640 |
| 2016-11-01 | $39.25 | $40.20 | $39.06 | $40.00 | $17.62 | 4,117,240 |
| 2016-10-31 | $39.70 | $40.35 | $38.80 | $39.24 | $17.28 | 0 |
| 2016-10-28 | $39.35 | $40.30 | $39.15 | $39.98 | $17.61 | 5,570,340 |
| 2016-10-27 | $39.54 | $39.75 | $39.09 | $39.23 | $17.28 | 1,906,760 |
| 2016-10-26 | $39.10 | $39.63 | $38.61 | $39.55 | $17.42 | 3,442,240 |
| 2016-10-25 | $38.84 | $39.68 | $38.61 | $39.13 | $17.23 | 4,057,040 |
| 2016-10-24 | $38.85 | $38.95 | $38.38 | $38.76 | $17.07 | 2,130,170 |
| 2016-10-21 | $39.05 | $39.28 | $38.00 | $38.58 | $16.99 | 4,600,000 |
| 2016-10-20 | $40.06 | $40.78 | $39.39 | $39.51 | $17.40 | 5,715,390 |
| 2016-10-19 | $39.49 | $39.80 | $39.29 | $39.78 | $17.52 | 3,781,260 |
| 2016-10-18 | $38.77 | $39.47 | $38.40 | $39.47 | $17.38 | 3,994,690 |
| 2016-10-17 | $39.25 | $40.09 | $38.57 | $38.70 | $17.05 | 4,451,310 |
| 2016-10-14 | $39.80 | $39.80 | $38.50 | $38.90 | $17.13 | 4,731,590 |
| 2016-10-13 | $39.73 | $40.55 | $39.52 | $39.90 | $17.57 | 4,939,590 |
| 2016-10-12 | $39.99 | $40.05 | $39.36 | $39.67 | $17.47 | 3,238,200 |
| 2016-10-11 | $40.20 | $40.20 | $39.46 | $40.16 | $17.69 | 5,784,710 |
| 2016-10-10 | $37.10 | $40.44 | $36.95 | $39.85 | $17.55 | 8,367,930 |
| 2016-10-07 | $36.80 | $36.80 | $36.80 | $36.80 | $16.21 | 0 |
| 2016-10-06 | $36.80 | $36.80 | $36.80 | $36.80 | $16.21 | 0 |
| 2016-10-05 | $36.80 | $36.80 | $36.80 | $36.80 | $16.21 | 0 |
| 2016-10-04 | $36.80 | $36.80 | $36.80 | $36.80 | $16.21 | 0 |
| 2016-10-03 | $36.80 | $36.80 | $36.80 | $36.80 | $16.21 | 0 |
| 2016-09-30 | $36.75 | $37.33 | $36.75 | $36.80 | $16.21 | 1,881,860 |
| 2016-09-29 | $37.02 | $37.35 | $36.71 | $36.94 | $16.27 | 2,152,940 |
| 2016-09-28 | $36.93 | $37.20 | $36.60 | $37.00 | $16.30 | 3,654,240 |
| 2016-09-27 | $35.78 | $36.72 | $35.55 | $36.59 | $16.12 | 2,852,860 |
| 2016-09-26 | $36.62 | $36.99 | $35.80 | $35.80 | $15.77 | 2,489,320 |
| 2016-09-23 | $36.45 | $36.77 | $36.20 | $36.64 | $16.14 | 2,101,940 |
| 2016-09-22 | $36.00 | $36.83 | $36.00 | $36.50 | $16.08 | 2,854,430 |
| 2016-09-21 | $35.68 | $36.05 | $35.50 | $35.85 | $15.79 | 1,934,720 |
| 2016-09-20 | $35.52 | $35.84 | $35.33 | $35.65 | $15.70 | 2,072,300 |
| 2016-09-19 | $35.45 | $35.90 | $35.30 | $35.52 | $15.64 | 1,813,340 |
| 2016-09-16 | $35.35 | $35.35 | $35.35 | $35.35 | $15.57 | 0 |
| 2016-09-15 | $35.35 | $35.35 | $35.35 | $35.35 | $15.57 | 0 |
| 2016-09-14 | $35.08 | $35.51 | $35.02 | $35.35 | $15.57 | 1,623,220 |
| 2016-09-13 | $35.08 | $35.65 | $34.76 | $35.39 | $15.59 | 2,521,890 |
| 2016-09-12 | $35.36 | $35.90 | $34.80 | $34.90 | $15.37 | 4,560,790 |
| 2016-09-09 | $37.30 | $37.40 | $36.65 | $36.73 | $16.18 | 3,309,910 |
| 2016-09-08 | $36.30 | $37.49 | $36.20 | $37.09 | $16.34 | 4,136,240 |
| 2016-09-07 | $36.60 | $37.10 | $36.12 | $36.18 | $15.94 | 3,096,970 |
| 2016-09-06 | $36.23 | $36.85 | $35.30 | $36.79 | $16.20 | 4,441,410 |
| 2016-09-05 | $36.25 | $36.64 | $35.87 | $36.13 | $15.91 | 2,147,310 |
| 2016-09-02 | $36.35 | $36.89 | $35.91 | $36.08 | $15.89 | 2,071,960 |
| 2016-09-01 | $36.87 | $37.19 | $36.25 | $36.45 | $16.05 | 2,201,270 |
| 2016-08-31 | $37.15 | $37.32 | $36.72 | $36.93 | $16.27 | 1,800,710 |
| 2016-08-30 | $37.22 | $37.87 | $37.00 | $37.12 | $16.35 | 1,897,080 |
| 2016-08-29 | $37.01 | $38.09 | $36.83 | $37.18 | $16.38 | 2,359,450 |
| 2016-08-26 | $36.80 | $37.68 | $36.70 | $36.78 | $16.20 | 2,385,600 |
| 2016-08-25 | $37.69 | $37.69 | $35.32 | $37.26 | $16.41 | 2,937,700 |
| 2016-08-24 | $37.88 | $38.78 | $37.87 | $38.08 | $16.77 | 2,809,540 |
| 2016-08-23 | $37.42 | $38.20 | $37.40 | $37.75 | $16.63 | 2,199,240 |
| 2016-08-22 | $38.49 | $38.49 | $37.43 | $37.43 | $16.49 | 2,631,870 |
| 2016-08-19 | $38.50 | $38.80 | $37.85 | $38.38 | $16.90 | 3,785,070 |
| 2016-08-18 | $38.85 | $39.26 | $38.40 | $38.94 | $17.15 | 3,184,160 |
| 2016-08-17 | $38.32 | $39.58 | $38.05 | $39.20 | $17.27 | 5,595,580 |
| 2016-08-16 | $38.39 | $38.60 | $37.90 | $38.35 | $16.89 | 3,994,930 |
| 2016-08-15 | $36.15 | $38.35 | $35.60 | $38.30 | $16.87 | 5,904,230 |
| 2016-08-12 | $36.38 | $36.47 | $35.40 | $36.20 | $15.94 | 3,908,160 |
| 2016-08-11 | $37.58 | $37.70 | $36.08 | $36.20 | $15.94 | 3,312,840 |
| 2016-08-10 | $38.35 | $38.46 | $37.50 | $37.58 | $16.55 | 2,068,910 |
| 2016-08-09 | $38.10 | $38.82 | $37.57 | $38.28 | $16.86 | 3,864,900 |
| 2016-08-08 | $36.49 | $38.00 | $35.84 | $38.00 | $16.74 | 3,405,650 |
| 2016-08-05 | $37.18 | $37.18 | $36.35 | $36.35 | $16.01 | 2,198,080 |
| 2016-08-04 | $36.32 | $37.60 | $36.01 | $37.18 | $16.38 | 3,325,590 |
| 2016-08-03 | $35.62 | $36.55 | $35.61 | $36.31 | $15.99 | 3,395,390 |
| 2016-08-02 | $35.76 | $36.18 | $35.23 | $35.97 | $15.84 | 2,845,650 |
| 2016-08-01 | $36.31 | $36.35 | $35.01 | $35.60 | $15.68 | 3,863,590 |
| 2016-07-29 | $37.58 | $37.65 | $35.84 | $36.60 | $16.12 | 5,706,190 |
| 2016-07-28 | $38.10 | $38.88 | $37.11 | $37.57 | $16.55 | 5,172,680 |
| 2016-07-27 | $40.92 | $41.18 | $38.58 | $38.63 | $17.01 | 7,140,830 |
| 2016-07-26 | $39.60 | $40.89 | $39.41 | $40.82 | $17.98 | 4,583,280 |
| 2016-07-25 | $39.70 | $39.95 | $38.89 | $39.60 | $17.44 | 2,599,640 |
| 2016-07-22 | $40.41 | $40.94 | $39.80 | $40.01 | $17.62 | 4,463,940 |
| 2016-07-21 | $40.25 | $40.39 | $39.41 | $40.02 | $17.63 | 3,293,540 |
| 2016-07-20 | $40.27 | $40.36 | $39.52 | $39.70 | $17.49 | 2,985,430 |
| 2016-07-19 | $39.31 | $40.20 | $38.98 | $40.19 | $17.70 | 4,279,150 |
| 2016-07-18 | $40.60 | $41.33 | $38.90 | $39.32 | $17.32 | 7,493,670 |
| 2016-07-15 | $40.98 | $41.42 | $40.27 | $40.92 | $18.02 | 4,763,490 |
| 2016-07-14 | $40.98 | $41.45 | $40.50 | $40.98 | $18.05 | 5,488,480 |
| 2016-07-13 | $41.29 | $41.69 | $39.98 | $40.81 | $17.97 | 8,042,430 |
| 2016-07-12 | $41.86 | $42.43 | $40.11 | $41.09 | $18.10 | 10,182,940 |
| 2016-07-11 | $44.77 | $46.00 | $41.90 | $42.68 | $18.80 | 10,743,150 |
| 2016-07-08 | $41.56 | $44.36 | $41.29 | $43.60 | $19.20 | 9,024,480 |
| 2016-07-07 | $43.09 | $43.48 | $41.14 | $41.28 | $18.18 | 8,433,010 |
| 2016-07-06 | $42.85 | $43.67 | $42.51 | $43.34 | $19.09 | 5,112,740 |
| 2016-07-05 | $43.87 | $44.20 | $42.35 | $43.15 | $19.01 | 9,293,360 |
| 2016-07-04 | $39.80 | $43.87 | $39.59 | $43.55 | $19.18 | 10,232,710 |
| 2016-07-01 | $38.50 | $40.25 | $38.50 | $39.88 | $17.56 | 5,447,850 |
| 2016-06-30 | $39.54 | $40.43 | $38.28 | $38.68 | $17.04 | 6,311,380 |
| 2016-06-29 | $40.16 | $40.90 | $39.24 | $39.33 | $17.32 | 6,247,950 |
| 2016-06-28 | $39.81 | $41.78 | $39.52 | $40.15 | $17.68 | 8,707,940 |
| 2016-06-27 | $37.45 | $41.08 | $37.10 | $39.99 | $17.61 | 7,259,040 |
| 2016-06-24 | $36.26 | $38.50 | $34.80 | $37.52 | $16.53 | 8,601,990 |
| 2016-06-23 | $36.27 | $36.88 | $35.78 | $36.55 | $16.10 | 5,188,830 |
| 2016-06-22 | $35.03 | $36.22 | $34.60 | $36.07 | $15.89 | 4,675,070 |
| 2016-06-21 | $36.60 | $37.17 | $35.00 | $35.00 | $15.42 | 6,771,090 |
| 2016-06-20 | $35.40 | $37.28 | $34.51 | $36.60 | $16.12 | 7,850,840 |
| 2016-06-17 | $35.36 | $35.86 | $34.63 | $35.19 | $15.50 | 5,558,780 |
| 2016-06-16 | $35.53 | $36.02 | $34.42 | $35.09 | $15.46 | 6,055,620 |
| 2016-06-15 | $32.81 | $36.00 | $32.81 | $35.85 | $15.79 | 7,434,880 |
| 2016-06-14 | $33.50 | $34.30 | $32.70 | $33.45 | $14.73 | 6,086,830 |
| 2016-06-13 | $34.60 | $36.70 | $33.55 | $33.55 | $14.78 | 9,866,680 |
| 2016-06-10 | $34.95 | $34.95 | $34.95 | $34.95 | $15.39 | 0 |
| 2016-06-09 | $34.95 | $34.95 | $34.95 | $34.95 | $15.39 | 0 |
| 2016-06-08 | $35.20 | $35.44 | $34.60 | $34.95 | $15.39 | 4,784,710 |
| 2016-06-07 | $34.70 | $35.37 | $34.40 | $35.03 | $15.43 | 5,853,350 |
| 2016-06-06 | $35.00 | $35.84 | $34.20 | $34.59 | $15.22 | 8,224,870 |
| 2016-06-03 | $32.89 | $36.19 | $32.63 | $34.71 | $15.27 | 16,077,090 |
| 2016-06-02 | $32.30 | $33.05 | $32.05 | $32.90 | $14.48 | 5,974,270 |
| 2016-06-01 | $31.79 | $33.29 | $31.72 | $32.45 | $14.28 | 9,043,280 |
| 2016-05-31 | $30.37 | $32.10 | $30.18 | $32.01 | $14.09 | 9,474,720 |
| 2016-05-30 | $29.20 | $30.84 | $28.82 | $30.28 | $13.33 | 6,318,970 |
| 2016-05-27 | $29.66 | $30.40 | $29.50 | $29.90 | $13.16 | 5,548,090 |
| 2016-05-26 | $28.18 | $29.70 | $27.83 | $29.67 | $13.06 | 4,803,610 |
| 2016-05-25 | $29.99 | $30.27 | $28.09 | $28.50 | $12.54 | 5,998,230 |
| 2016-05-24 | $29.58 | $30.00 | $29.16 | $29.75 | $13.09 | 3,859,400 |
| 2016-05-23 | $29.40 | $30.65 | $29.40 | $29.88 | $13.15 | 5,751,250 |
| 2016-05-20 | $27.90 | $29.45 | $27.50 | $29.42 | $12.95 | 4,309,550 |
| 2016-05-19 | $27.90 | $28.88 | $27.61 | $28.10 | $12.37 | 3,572,790 |
| 2016-05-18 | $28.55 | $28.61 | $27.31 | $27.66 | $12.17 | 3,707,640 |
| 2016-05-17 | $28.68 | $29.36 | $28.31 | $28.93 | $12.73 | 3,782,810 |
| 2016-05-16 | $27.51 | $28.75 | $27.10 | $28.69 | $12.63 | 3,622,390 |
| 2016-05-13 | $28.01 | $28.46 | $27.36 | $27.60 | $12.15 | 3,434,780 |
| 2016-05-12 | $27.51 | $28.50 | $27.30 | $28.28 | $12.45 | 3,239,960 |
| 2016-05-11 | $29.45 | $29.87 | $28.33 | $28.40 | $12.50 | 3,613,310 |
| 2016-05-10 | $28.99 | $29.43 | $28.99 | $29.10 | $12.81 | 2,783,210 |
| 2016-05-09 | $29.68 | $30.15 | $28.50 | $29.10 | $12.81 | 4,880,770 |
| 2016-05-06 | $31.50 | $32.34 | $30.15 | $30.15 | $13.27 | 6,427,940 |
| 2016-05-05 | $31.10 | $31.55 | $30.58 | $31.33 | $13.79 | 3,216,550 |
| 2016-05-04 | $30.80 | $31.80 | $30.43 | $31.20 | $13.73 | 5,038,380 |
| 2016-05-03 | $28.61 | $31.05 | $28.29 | $31.05 | $13.66 | 6,289,710 |
| 2016-05-02 | $28.64 | $28.64 | $28.64 | $28.64 | $12.60 | 0 |
| 2016-04-29 | $28.23 | $29.24 | $28.20 | $28.64 | $12.60 | 3,559,170 |
| 2016-04-28 | $28.08 | $28.52 | $27.40 | $28.49 | $12.54 | 3,139,640 |
| 2016-04-27 | $29.11 | $29.29 | $28.30 | $28.35 | $12.48 | 3,913,270 |
| 2016-04-26 | $28.48 | $29.30 | $28.31 | $29.03 | $12.78 | 3,308,950 |
| 2016-04-25 | $28.10 | $28.90 | $27.50 | $28.30 | $12.45 | 3,570,910 |
| 2016-04-22 | $27.00 | $28.63 | $27.00 | $28.49 | $12.54 | 4,144,540 |
| 2016-04-21 | $28.20 | $28.63 | $27.70 | $27.78 | $12.22 | 4,259,100 |
| 2016-04-20 | $30.48 | $30.90 | $27.73 | $28.28 | $12.45 | 8,139,540 |
| 2016-04-19 | $31.10 | $31.50 | $29.61 | $30.34 | $13.35 | 6,609,480 |
| 2016-04-18 | $31.84 | $31.84 | $30.66 | $31.10 | $13.69 | 4,988,450 |
| 2016-04-15 | $31.97 | $32.40 | $31.62 | $32.12 | $14.13 | 4,042,590 |
| 2016-04-14 | $31.91 | $32.24 | $31.11 | $32.07 | $14.11 | 4,774,630 |
| 2016-04-13 | $31.50 | $32.50 | $31.21 | $31.42 | $13.83 | 5,870,390 |
| 2016-04-12 | $31.51 | $32.00 | $30.58 | $31.39 | $13.81 | 3,687,320 |
| 2016-04-11 | $31.27 | $32.33 | $31.20 | $31.87 | $14.02 | 4,492,880 |
| 2016-04-08 | $31.20 | $31.50 | $30.25 | $30.80 | $13.55 | 5,350,890 |
| 2016-04-07 | $32.91 | $33.31 | $31.05 | $31.70 | $13.95 | 6,636,180 |
| 2016-04-06 | $31.90 | $33.50 | $31.81 | $33.12 | $14.57 | 8,420,690 |
| 2016-04-05 | $31.08 | $32.36 | $30.60 | $32.22 | $14.18 | 6,773,540 |
| 2016-04-04 | $31.20 | $31.20 | $31.20 | $31.20 | $13.73 | 0 |
| 2016-04-01 | $31.31 | $31.80 | $31.05 | $31.20 | $13.73 | 6,469,710 |
| 2016-03-31 | $32.58 | $32.58 | $31.10 | $31.31 | $13.78 | 11,406,080 |
| 2016-03-30 | $31.01 | $32.58 | $31.01 | $32.56 | $14.33 | 9,844,390 |
| 2016-03-29 | $30.21 | $30.85 | $28.86 | $30.41 | $13.38 | 7,422,730 |
| 2016-03-28 | $30.50 | $31.88 | $29.98 | $30.21 | $13.29 | 10,023,000 |
| 2016-03-25 | $29.10 | $29.99 | $28.72 | $29.57 | $13.01 | 6,810,190 |
| 2016-03-24 | $29.30 | $30.97 | $29.11 | $29.33 | $12.91 | 8,047,070 |
| 2016-03-23 | $29.50 | $29.98 | $29.12 | $29.96 | $13.18 | 6,770,320 |
| 2016-03-22 | $29.50 | $30.55 | $29.03 | $29.68 | $13.06 | 7,446,530 |
| 2016-03-21 | $29.80 | $30.13 | $28.51 | $30.08 | $13.24 | 10,145,170 |
| 2016-03-18 | $27.20 | $29.58 | $27.01 | $29.38 | $12.93 | 12,066,080 |
| 2016-03-17 | $24.90 | $27.10 | $24.80 | $27.00 | $11.88 | 12,219,020 |
| 2016-03-16 | $25.30 | $25.53 | $23.80 | $24.64 | $10.84 | 7,916,090 |
| 2016-03-15 | $24.30 | $25.50 | $24.22 | $24.65 | $10.85 | 13,641,730 |
| 2016-03-14 | $22.65 | $24.53 | $22.65 | $24.53 | $10.79 | 13,319,230 |
| 2016-03-11 | $22.60 | $23.18 | $21.50 | $22.30 | $9.81 | 7,559,580 |
| 2016-03-10 | $23.99 | $24.50 | $23.10 | $23.19 | $10.21 | 5,726,470 |
| 2016-03-09 | $23.60 | $25.16 | $23.01 | $24.23 | $10.66 | 7,462,390 |
| 2016-03-08 | $24.10 | $24.22 | $21.86 | $24.08 | $10.60 | 8,276,440 |
| 2016-03-07 | $24.30 | $25.24 | $23.94 | $24.10 | $10.61 | 7,883,120 |
| 2016-03-04 | $25.91 | $26.80 | $23.70 | $23.77 | $10.46 | 11,440,350 |
| 2016-03-03 | $26.16 | $26.88 | $25.55 | $26.22 | $11.54 | 12,564,950 |
| 2016-03-02 | $24.80 | $26.43 | $24.15 | $26.16 | $11.51 | 8,753,630 |
| 2016-03-01 | $24.70 | $25.82 | $23.00 | $25.18 | $11.08 | 8,866,680 |
| 2016-02-29 | $26.98 | $27.21 | $24.84 | $24.84 | $10.93 | 7,333,060 |
| 2016-02-26 | $28.79 | $29.35 | $26.02 | $27.60 | $12.15 | 7,704,390 |
| 2016-02-25 | $31.95 | $32.09 | $28.76 | $28.76 | $12.66 | 8,489,760 |
| 2016-02-24 | $32.83 | $33.49 | $30.70 | $31.95 | $14.06 | 7,007,740 |
| 2016-02-23 | $33.15 | $33.50 | $32.00 | $33.15 | $14.59 | 6,573,270 |
| 2016-02-22 | $33.44 | $33.86 | $32.78 | $33.00 | $14.52 | 6,478,670 |
| 2016-02-19 | $32.80 | $33.90 | $32.68 | $33.05 | $14.54 | 4,963,900 |
| 2016-02-18 | $33.90 | $34.09 | $32.95 | $33.03 | $14.54 | 5,614,230 |
| 2016-02-17 | $32.82 | $34.51 | $32.59 | $33.90 | $14.92 | 7,087,810 |
| 2016-02-16 | $31.17 | $33.21 | $31.17 | $32.95 | $14.50 | 6,770,020 |
| 2016-02-15 | $29.00 | $31.69 | $28.60 | $30.90 | $13.60 | 4,688,380 |
| 2016-02-12 | $30.28 | $30.28 | $30.28 | $30.28 | $13.33 | 0 |
| 2016-02-11 | $30.28 | $30.28 | $30.28 | $30.28 | $13.33 | 0 |
| 2016-02-10 | $30.28 | $30.28 | $30.28 | $30.28 | $13.33 | 0 |
| 2016-02-09 | $30.28 | $30.28 | $30.28 | $30.28 | $13.33 | 0 |
| 2016-02-08 | $30.28 | $30.28 | $30.28 | $30.28 | $13.33 | 0 |
| 2016-02-05 | $30.56 | $30.95 | $29.75 | $30.28 | $13.33 | 4,574,110 |
| 2016-02-04 | $29.13 | $30.99 | $28.91 | $30.30 | $13.33 | 6,056,870 |
| 2016-02-03 | $27.98 | $29.29 | $27.45 | $29.13 | $12.82 | 6,299,410 |
| 2016-02-02 | $27.40 | $28.66 | $27.20 | $28.29 | $12.45 | 5,487,380 |
| 2016-02-01 | $28.15 | $29.13 | $26.35 | $26.90 | $11.84 | 6,353,340 |
| 2016-01-29 | $27.00 | $29.80 | $25.90 | $28.67 | $12.62 | 9,293,460 |
| 2016-01-28 | $30.62 | $31.00 | $28.08 | $28.08 | $12.36 | 8,033,000 |
| 2016-01-27 | $29.05 | $31.20 | $27.10 | $31.20 | $13.73 | 9,181,200 |
| 2016-01-26 | $31.00 | $32.30 | $28.46 | $28.95 | $12.74 | 7,553,840 |
| 2016-01-25 | $31.40 | $32.50 | $30.66 | $31.44 | $13.84 | 5,904,760 |
| 2016-01-22 | $30.80 | $31.50 | $29.12 | $30.93 | $13.61 | 5,656,370 |
| 2016-01-21 | $30.80 | $32.28 | $29.80 | $30.19 | $13.29 | 7,136,000 |
| 2016-01-20 | $32.00 | $32.64 | $30.89 | $31.32 | $13.78 | 6,008,190 |
| 2016-01-19 | $31.28 | $32.71 | $31.20 | $32.36 | $14.24 | 7,241,310 |
| 2016-01-18 | $30.11 | $32.30 | $30.11 | $31.50 | $13.86 | 7,595,220 |
| 2016-01-15 | $30.10 | $32.43 | $29.43 | $30.84 | $13.57 | 13,993,900 |
| 2016-01-14 | $26.05 | $30.18 | $26.00 | $30.00 | $13.20 | 9,408,550 |
| 2016-01-13 | $27.20 | $28.93 | $26.98 | $27.49 | $12.10 | 11,032,370 |
| 2016-01-12 | $26.30 | $27.62 | $25.65 | $26.73 | $11.76 | 8,977,140 |
| 2016-01-11 | $28.30 | $29.78 | $26.66 | $26.66 | $11.73 | 9,439,090 |
| 2016-01-08 | $31.88 | $32.48 | $28.69 | $29.62 | $13.03 | 14,077,760 |
| 2016-01-07 | $34.43 | $34.43 | $31.88 | $31.88 | $14.03 | 2,125,550 |
| 2016-01-06 | $35.35 | $36.00 | $34.33 | $35.42 | $15.59 | 7,861,060 |
| 2016-01-05 | $31.14 | $36.58 | $31.14 | $35.27 | $15.52 | 10,718,470 |
| 2016-01-04 | $39.00 | $39.60 | $34.42 | $34.60 | $15.23 | 5,342,710 |
| 2016-01-01 | $38.20 | $38.20 | $38.20 | $38.20 | $16.81 | 0 |
| 2015-12-31 | $41.21 | $41.78 | $38.20 | $38.20 | $16.81 | 6,088,710 |
| 2015-12-30 | $39.99 | $41.75 | $39.52 | $41.70 | $18.35 | 5,991,970 |
| 2015-12-29 | $39.52 | $40.73 | $39.10 | $39.77 | $17.50 | 4,372,920 |
| 2015-12-28 | $41.30 | $41.70 | $39.51 | $40.08 | $17.64 | 4,207,520 |
| 2015-12-25 | $42.20 | $42.48 | $40.12 | $41.05 | $18.06 | 4,043,060 |
| 2015-12-24 | $41.17 | $42.35 | $39.10 | $41.78 | $18.39 | 5,279,030 |
| 2015-12-23 | $42.80 | $43.99 | $41.08 | $41.12 | $18.10 | 6,465,110 |
| 2015-12-22 | $44.52 | $45.80 | $42.81 | $43.67 | $19.22 | 6,446,580 |
| 2015-12-21 | $43.00 | $46.09 | $42.17 | $44.30 | $19.49 | 8,385,090 |
| 2015-12-18 | $43.77 | $46.66 | $42.03 | $42.95 | $18.90 | 9,986,650 |
| 2015-12-17 | $39.62 | $42.91 | $39.60 | $42.91 | $18.88 | 9,498,510 |
| 2015-12-16 | $39.10 | $39.80 | $38.08 | $39.01 | $17.17 | 6,873,670 |
| 2015-12-15 | $36.77 | $39.78 | $36.60 | $39.04 | $17.18 | 8,002,030 |
| 2015-12-14 | $35.36 | $36.56 | $34.50 | $36.48 | $16.05 | 7,174,270 |
| 2015-12-11 | $39.59 | $39.59 | $36.31 | $36.39 | $16.01 | 6,725,610 |
| 2015-12-10 | $37.86 | $39.50 | $37.51 | $39.44 | $17.36 | 9,465,080 |
| 2015-12-09 | $37.60 | $38.19 | $36.61 | $37.33 | $16.43 | 7,706,210 |
| 2015-12-08 | $38.21 | $39.48 | $38.21 | $38.40 | $16.90 | 7,698,290 |
| 2015-12-07 | $39.88 | $40.00 | $38.01 | $38.60 | $16.99 | 8,447,180 |
| 2015-12-04 | $39.38 | $40.70 | $38.51 | $39.68 | $17.46 | 11,541,040 |
| 2015-12-03 | $40.55 | $42.99 | $40.55 | $40.60 | $17.87 | 15,605,430 |
| 2015-12-02 | $45.06 | $45.06 | $45.06 | $45.06 | $19.83 | 0 |
| 2015-12-01 | $45.06 | $45.06 | $45.06 | $45.06 | $19.83 | 0 |
| 2015-11-30 | $45.06 | $45.06 | $45.06 | $45.06 | $19.83 | 0 |
| 2015-11-27 | $45.06 | $45.06 | $45.06 | $45.06 | $19.83 | 0 |
| 2015-11-26 | $45.06 | $45.06 | $45.06 | $45.06 | $19.83 | 0 |
| 2015-11-25 | $43.98 | $46.97 | $43.40 | $45.06 | $19.83 | 14,743,860 |
| 2015-11-24 | $38.90 | $42.70 | $38.33 | $42.70 | $18.79 | 8,602,400 |
| 2015-11-23 | $40.65 | $41.18 | $38.20 | $38.82 | $17.08 | 7,207,670 |
| 2015-11-20 | $38.05 | $41.50 | $38.00 | $40.40 | $17.78 | 11,384,140 |
| 2015-11-19 | $35.31 | $38.34 | $34.35 | $38.34 | $16.87 | 10,812,370 |
| 2015-11-18 | $34.54 | $36.79 | $33.61 | $34.85 | $15.34 | 8,938,220 |
| 2015-11-17 | $33.99 | $35.90 | $33.88 | $34.40 | $15.14 | 8,762,120 |
| 2015-11-16 | $29.60 | $33.78 | $29.60 | $33.78 | $14.87 | 7,726,610 |
| 2015-11-13 | $31.75 | $31.80 | $30.45 | $30.71 | $13.51 | 6,295,320 |
| 2015-11-12 | $32.49 | $32.69 | $31.58 | $32.20 | $14.17 | 7,686,120 |
| 2015-11-11 | $32.45 | $32.73 | $31.60 | $32.60 | $14.35 | 6,232,960 |
| 2015-11-10 | $32.20 | $32.56 | $31.56 | $32.35 | $14.24 | 6,881,040 |
| 2015-11-09 | $30.28 | $32.75 | $30.20 | $32.12 | $14.13 | 9,586,320 |
| 2015-11-06 | $29.24 | $31.35 | $29.24 | $30.98 | $13.63 | 10,737,850 |
| 2015-11-05 | $29.62 | $30.75 | $28.88 | $29.23 | $12.86 | 10,492,250 |
| 2015-11-04 | $27.18 | $29.62 | $27.18 | $29.62 | $13.03 | 9,471,090 |
| 2015-11-03 | $28.00 | $28.50 | $26.90 | $26.93 | $11.85 | 7,017,590 |
| 2015-11-02 | $28.17 | $30.28 | $27.09 | $27.81 | $12.24 | 7,686,200 |
| 2015-10-30 | $28.61 | $29.60 | $28.00 | $28.98 | $12.75 | 6,283,430 |
| 2015-10-29 | $28.65 | $30.37 | $27.90 | $28.92 | $12.73 | 8,915,550 |
| 2015-10-28 | $29.28 | $30.60 | $28.40 | $28.87 | $12.70 | 8,761,210 |
| 2015-10-27 | $27.80 | $30.50 | $27.21 | $29.74 | $13.09 | 13,563,460 |
| 2015-10-26 | $27.12 | $29.18 | $27.12 | $28.09 | $12.36 | 10,453,630 |
| 2015-10-23 | $25.91 | $27.20 | $25.66 | $26.83 | $11.81 | 8,942,090 |
| 2015-10-22 | $24.73 | $25.90 | $23.82 | $25.68 | $11.30 | 8,730,770 |
| 2015-10-21 | $27.32 | $27.75 | $24.74 | $24.74 | $10.89 | 13,532,940 |
| 2015-10-20 | $26.80 | $27.77 | $26.60 | $27.49 | $12.10 | 6,355,320 |
| 2015-10-19 | $27.82 | $27.83 | $26.86 | $27.00 | $11.88 | 9,134,850 |
| 2015-10-16 | $28.00 | $28.00 | $26.82 | $27.66 | $12.17 | 8,488,390 |
| 2015-10-15 | $26.20 | $27.50 | $25.50 | $27.50 | $12.10 | 8,283,200 |
| 2015-10-14 | $26.18 | $28.16 | $25.40 | $25.54 | $11.24 | 12,386,950 |
| 2015-10-13 | $24.01 | $26.70 | $24.00 | $26.55 | $11.68 | 9,921,500 |
| 2015-10-12 | $23.86 | $25.25 | $23.86 | $24.76 | $10.90 | 8,687,410 |
| 2015-10-09 | $23.55 | $25.01 | $23.51 | $23.68 | $10.42 | 9,965,880 |
| 2015-10-08 | $23.19 | $23.90 | $22.51 | $23.43 | $10.31 | 7,547,230 |
| 2015-10-07 | $22.18 | $22.18 | $22.18 | $22.18 | $9.76 | 0 |
| 2015-10-06 | $22.18 | $22.18 | $22.18 | $22.18 | $9.76 | 0 |
| 2015-10-05 | $22.18 | $22.18 | $22.18 | $22.18 | $9.76 | 0 |
| 2015-10-02 | $22.18 | $22.18 | $22.18 | $22.18 | $9.76 | 0 |
| 2015-10-01 | $22.18 | $22.18 | $22.18 | $22.18 | $9.76 | 0 |
| 2015-09-30 | $22.08 | $23.37 | $21.10 | $22.18 | $9.76 | 8,106,530 |
| 2015-09-29 | $22.50 | $22.82 | $21.99 | $22.19 | $9.77 | 6,266,930 |
| 2015-09-28 | $21.88 | $23.20 | $20.95 | $23.00 | $10.12 | 7,548,190 |
| 2015-09-25 | $22.91 | $23.77 | $21.28 | $21.45 | $9.44 | 11,403,130 |
| 2015-09-24 | $21.23 | $23.44 | $21.23 | $23.38 | $10.29 | 12,199,730 |
| 2015-09-23 | $20.78 | $22.44 | $20.67 | $21.34 | $9.39 | 10,236,830 |
| 2015-09-22 | $21.36 | $22.11 | $20.88 | $21.32 | $9.38 | 12,509,940 |
| 2015-09-21 | $18.51 | $20.65 | $18.40 | $20.65 | $9.09 | 10,662,540 |
| 2015-09-18 | $18.17 | $18.93 | $17.57 | $18.77 | $8.26 | 7,736,730 |
| 2015-09-17 | $18.25 | $19.20 | $17.81 | $17.81 | $7.84 | 9,586,510 |
| 2015-09-16 | $16.42 | $17.83 | $15.88 | $17.83 | $7.85 | 8,893,020 |
| 2015-09-15 | $17.05 | $17.68 | $16.21 | $16.21 | $7.13 | 8,808,130 |
| 2015-09-14 | $20.50 | $20.50 | $18.01 | $18.01 | $7.93 | 7,917,180 |
| 2015-09-11 | $19.42 | $20.30 | $19.03 | $20.01 | $8.81 | 7,429,130 |
| 2015-09-10 | $19.40 | $20.60 | $19.06 | $19.44 | $8.55 | 9,321,470 |
| 2015-09-09 | $19.35 | $20.09 | $18.74 | $19.80 | $8.71 | 11,423,650 |
| 2015-09-08 | $17.00 | $18.86 | $16.52 | $18.71 | $8.23 | 8,567,890 |
| 2015-09-07 | $16.50 | $17.46 | $16.34 | $17.20 | $7.57 | 9,984,400 |
| 2015-09-04 | $15.87 | $15.87 | $15.87 | $15.87 | $6.98 | 0 |
| 2015-09-03 | $15.87 | $15.87 | $15.87 | $15.87 | $6.98 | 0 |
| 2015-09-02 | $15.87 | $18.30 | $15.87 | $15.87 | $6.98 | 9,295,310 |
| 2015-09-01 | $18.80 | $18.96 | $17.63 | $17.63 | $7.76 | 6,977,530 |