Wuhan Golden Laser Company Ltd (300220) Exchange: SHE
Data as of July 17, 2025
$17.73 ($0.21) 1.20%
Wuhan Golden Laser Company Ltd - Daily Information
Click for more stock information on Wuhan Golden Laser Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.52 |
| Previous Close | $17.73 |
| High | $17.80 |
| Low | $17.39 |
| Adjusted Open | $17.52 |
| Previous Adjusted Close | $17.73 |
| Adjusted High | $17.80 |
| Adjusted Low | $17.39 |
Invest in Wuhan Golden Laser Company Ltd (300220)
Historical Stock Data for Wuhan Golden Laser Company Ltd (300220)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $17.52 | $17.80 | $17.39 | $17.73 | $17.73 | 4,597,680 |
| 2025-07-10 | $17.61 | $17.78 | $17.50 | $17.52 | $17.52 | 3,910,800 |
| 2025-07-09 | $18.01 | $18.16 | $17.62 | $17.68 | $17.68 | 5,786,300 |
| 2025-07-08 | $17.80 | $18.07 | $17.70 | $18.07 | $18.07 | 5,935,280 |
| 2025-07-07 | $17.58 | $17.90 | $17.57 | $17.79 | $17.79 | 3,600,390 |
| 2025-07-04 | $17.91 | $17.96 | $17.60 | $17.66 | $17.66 | 5,216,800 |
| 2025-07-03 | $18.04 | $18.20 | $17.82 | $17.93 | $17.93 | 5,388,900 |
| 2025-07-02 | $18.38 | $18.40 | $17.90 | $18.04 | $18.04 | 6,576,420 |
| 2025-07-01 | $18.65 | $18.65 | $17.89 | $18.44 | $18.44 | 10,701,700 |
| 2025-06-30 | $18.43 | $18.84 | $18.20 | $18.78 | $18.78 | 11,676,880 |
| 2025-06-27 | $18.25 | $18.46 | $18.06 | $18.36 | $18.36 | 10,068,370 |
| 2025-06-26 | $17.60 | $18.52 | $17.47 | $18.50 | $18.50 | 17,859,920 |
| 2025-06-25 | $17.65 | $17.84 | $17.38 | $17.75 | $17.75 | 9,223,310 |
| 2025-06-24 | $17.30 | $17.74 | $17.20 | $17.58 | $17.58 | 9,014,920 |
| 2025-06-23 | $16.53 | $17.39 | $16.53 | $17.37 | $17.37 | 9,125,960 |
| 2025-06-20 | $17.62 | $17.70 | $16.81 | $16.85 | $16.85 | 12,898,820 |
| 2025-06-19 | $18.95 | $19.07 | $17.63 | $17.84 | $17.84 | 16,670,920 |
| 2025-06-18 | $18.92 | $19.55 | $18.73 | $19.07 | $19.07 | 16,621,520 |
| 2025-06-17 | $20.26 | $20.36 | $19.16 | $19.35 | $19.35 | 23,009,380 |
| 2025-06-13 | $19.11 | $20.50 | $18.71 | $18.90 | $18.90 | 27,308,080 |
| 2025-06-12 | $18.85 | $21.48 | $18.66 | $20.19 | $20.19 | 38,288,270 |
| 2025-06-11 | $17.39 | $20.57 | $17.35 | $19.08 | $19.08 | 38,807,280 |
| 2025-06-10 | $17.31 | $17.60 | $16.72 | $17.14 | $17.14 | 12,227,100 |
| 2025-06-09 | $16.64 | $17.32 | $16.64 | $17.31 | $17.31 | 9,698,010 |
| 2025-06-06 | $16.82 | $16.90 | $16.49 | $16.62 | $16.62 | 7,498,300 |
| 2025-06-05 | $17.08 | $17.42 | $16.76 | $16.89 | $16.89 | 10,063,620 |
| 2025-06-04 | $16.88 | $17.48 | $16.76 | $17.16 | $17.16 | 11,254,540 |
| 2025-06-03 | $16.12 | $18.19 | $16.12 | $16.97 | $16.97 | 15,968,230 |
| 2025-05-30 | $17.13 | $17.59 | $16.26 | $16.34 | $16.34 | 15,018,160 |
| 2025-05-29 | $17.11 | $17.74 | $16.77 | $17.40 | $17.40 | 16,959,400 |
| 2025-05-28 | $17.73 | $17.98 | $17.22 | $17.55 | $17.55 | 24,855,180 |
| 2025-05-27 | $18.80 | $20.55 | $18.66 | $18.72 | $18.72 | 32,027,370 |
| 2025-05-26 | $17.88 | $19.53 | $17.60 | $18.95 | $18.95 | 25,185,030 |
| 2025-05-23 | $17.07 | $18.89 | $17.00 | $18.26 | $18.26 | 25,788,280 |
| 2025-05-22 | $16.79 | $17.50 | $16.60 | $17.36 | $17.36 | 17,136,030 |
| 2025-05-21 | $16.88 | $17.12 | $16.53 | $16.95 | $16.95 | 15,428,780 |
| 2025-05-20 | $15.89 | $18.10 | $15.89 | $17.42 | $17.42 | 24,420,560 |
| 2025-05-19 | $15.81 | $15.98 | $15.38 | $15.98 | $15.98 | 3,993,200 |
| 2025-05-16 | $15.72 | $16.07 | $15.57 | $15.78 | $15.78 | 4,173,710 |
| 2025-05-15 | $15.91 | $16.14 | $15.60 | $15.67 | $15.67 | 4,657,400 |
| 2025-05-14 | $15.80 | $16.14 | $15.72 | $16.01 | $16.01 | 4,544,960 |
| 2025-05-13 | $16.50 | $16.54 | $15.78 | $15.83 | $15.83 | 7,086,640 |
| 2025-05-12 | $16.30 | $16.50 | $16.08 | $16.35 | $16.35 | 6,807,280 |
| 2025-05-09 | $16.80 | $16.81 | $16.01 | $16.07 | $16.07 | 8,950,500 |
| 2025-05-08 | $16.30 | $16.96 | $16.13 | $16.89 | $16.89 | 14,269,960 |
| 2025-05-07 | $16.23 | $16.50 | $15.59 | $16.49 | $16.49 | 12,640,020 |
| 2025-05-06 | $15.55 | $16.30 | $15.42 | $16.05 | $16.05 | 9,249,460 |
| 2025-04-30 | $15.53 | $15.72 | $15.49 | $15.57 | $15.57 | 7,463,100 |
| 2025-04-29 | $15.76 | $15.77 | $15.31 | $15.49 | $15.49 | 8,219,500 |
| 2025-04-28 | $15.18 | $16.35 | $14.60 | $15.81 | $15.81 | 11,833,810 |
| 2025-04-25 | $14.86 | $15.80 | $14.75 | $15.53 | $15.53 | 12,942,130 |
| 2025-04-24 | $14.75 | $15.10 | $14.20 | $14.85 | $14.85 | 8,752,940 |
| 2025-04-23 | $14.65 | $15.05 | $14.55 | $14.74 | $14.74 | 5,660,620 |
| 2025-04-22 | $14.70 | $14.77 | $14.38 | $14.50 | $14.50 | 3,993,260 |
| 2025-04-21 | $14.06 | $14.57 | $14.06 | $14.56 | $14.56 | 4,763,500 |
| 2025-04-18 | $14.42 | $14.43 | $14.03 | $14.17 | $14.17 | 4,890,860 |
| 2025-04-17 | $14.41 | $14.62 | $14.30 | $14.36 | $14.36 | 6,556,320 |
| 2025-04-16 | $15.00 | $15.18 | $14.28 | $14.58 | $14.58 | 12,688,620 |
| 2025-04-15 | $15.30 | $17.00 | $15.30 | $15.48 | $15.48 | 17,696,070 |
| 2025-04-14 | $14.40 | $14.88 | $14.31 | $14.40 | $14.40 | 5,765,560 |
| 2025-04-11 | $13.77 | $14.23 | $13.62 | $13.95 | $13.95 | 4,827,000 |
| 2025-04-10 | $13.70 | $14.50 | $13.70 | $13.78 | $13.78 | 6,775,020 |
| 2025-04-09 | $12.71 | $13.49 | $11.14 | $13.36 | $13.36 | 8,965,240 |
| 2025-04-08 | $12.00 | $12.98 | $12.00 | $12.58 | $12.58 | 7,264,660 |
| 2025-04-07 | $14.00 | $14.03 | $12.06 | $12.06 | $12.06 | 9,292,660 |
| 2025-04-03 | $15.15 | $15.33 | $14.95 | $15.08 | $15.08 | 3,499,220 |
| 2025-04-02 | $15.20 | $15.75 | $15.17 | $15.30 | $15.30 | 3,664,520 |
| 2025-04-01 | $15.40 | $15.73 | $15.29 | $15.32 | $15.32 | 4,537,620 |
| 2025-03-31 | $15.30 | $15.50 | $14.88 | $15.35 | $15.35 | 6,087,170 |
| 2025-03-28 | $16.40 | $16.49 | $15.53 | $15.56 | $15.56 | 9,625,220 |
| 2025-03-27 | $16.10 | $17.50 | $15.70 | $16.88 | $16.88 | 12,984,460 |
| 2025-03-26 | $15.65 | $16.29 | $15.48 | $15.91 | $15.91 | 7,396,120 |
| 2025-03-25 | $15.77 | $15.81 | $15.28 | $15.44 | $15.44 | 4,513,300 |
| 2025-03-24 | $16.33 | $16.58 | $15.20 | $15.75 | $15.75 | 7,936,320 |
| 2025-03-21 | $16.70 | $16.83 | $16.46 | $16.46 | $16.46 | 4,606,260 |
| 2025-03-20 | $17.03 | $17.11 | $16.70 | $16.82 | $16.82 | 4,452,660 |
| 2025-03-19 | $17.19 | $17.19 | $16.78 | $16.93 | $16.93 | 6,196,740 |
| 2025-03-18 | $17.32 | $17.60 | $17.19 | $17.26 | $17.26 | 5,509,220 |
| 2025-03-17 | $17.69 | $17.69 | $17.17 | $17.32 | $17.32 | 6,746,360 |
| 2025-03-14 | $17.43 | $17.59 | $16.90 | $17.59 | $17.59 | 8,719,840 |
| 2025-03-13 | $17.60 | $18.07 | $17.00 | $17.24 | $17.24 | 9,545,340 |
| 2025-03-12 | $18.39 | $18.47 | $17.65 | $17.66 | $17.66 | 11,766,600 |
| 2025-03-11 | $18.00 | $18.49 | $17.66 | $18.15 | $18.15 | 13,511,710 |
| 2025-03-10 | $17.63 | $19.72 | $17.60 | $18.71 | $18.71 | 19,938,660 |
| 2025-03-07 | $17.15 | $19.58 | $16.91 | $18.30 | $18.30 | 24,885,470 |
| 2025-03-06 | $16.88 | $17.35 | $16.70 | $17.23 | $17.23 | 13,339,560 |
| 2025-03-05 | $16.48 | $16.71 | $16.15 | $16.68 | $16.68 | 7,798,140 |
| 2025-03-04 | $16.30 | $16.85 | $16.20 | $16.50 | $16.50 | 7,341,880 |
| 2025-03-03 | $16.48 | $16.65 | $15.93 | $16.29 | $16.29 | 8,005,400 |
| 2025-02-28 | $17.47 | $17.47 | $16.08 | $16.18 | $16.18 | 14,078,610 |
| 2025-02-27 | $18.13 | $18.34 | $17.13 | $17.64 | $17.64 | 13,050,010 |
| 2025-02-26 | $18.12 | $18.21 | $17.71 | $17.89 | $17.89 | 10,699,840 |
| 2025-02-25 | $17.80 | $18.39 | $17.55 | $18.10 | $18.10 | 11,464,720 |
| 2025-02-24 | $19.29 | $19.29 | $18.01 | $18.40 | $18.40 | 18,497,810 |
| 2025-02-20 | $18.30 | $18.80 | $18.12 | $18.39 | $18.39 | 15,168,660 |
| 2025-02-19 | $17.89 | $18.51 | $17.70 | $18.51 | $18.51 | 17,908,500 |
| 2025-02-18 | $19.40 | $19.68 | $17.92 | $17.95 | $17.95 | 26,019,340 |
| 2025-02-17 | $20.00 | $21.08 | $18.51 | $20.30 | $20.30 | 33,876,680 |
| 2025-02-14 | $19.11 | $23.26 | $18.80 | $21.96 | $21.96 | 43,239,800 |
| 2025-02-13 | $20.91 | $21.00 | $19.01 | $19.46 | $19.46 | 35,066,170 |
| 2025-02-12 | $18.30 | $21.00 | $18.22 | $21.00 | $21.00 | 46,586,530 |
| 2025-02-11 | $14.45 | $17.50 | $14.45 | $17.50 | $17.50 | 13,816,980 |
| 2025-02-10 | $14.45 | $14.60 | $14.18 | $14.58 | $14.58 | 8,317,670 |
| 2025-02-07 | $14.20 | $14.69 | $13.80 | $14.38 | $14.38 | 11,966,670 |
| 2025-02-06 | $13.85 | $14.09 | $13.47 | $14.09 | $14.09 | 7,743,150 |
| 2025-02-05 | $13.49 | $13.79 | $13.35 | $13.60 | $13.60 | 5,316,840 |
| 2025-01-27 | $13.75 | $13.85 | $13.21 | $13.21 | $13.21 | 5,199,460 |
| 2025-01-24 | $13.06 | $13.63 | $13.00 | $13.59 | $13.59 | 7,955,000 |
| 2025-01-23 | $13.60 | $13.87 | $13.21 | $13.22 | $13.22 | 8,414,190 |
| 2025-01-22 | $13.44 | $13.67 | $13.26 | $13.38 | $13.38 | 5,960,000 |
| 2025-01-21 | $13.67 | $13.83 | $13.08 | $13.52 | $13.52 | 9,382,860 |
| 2025-01-20 | $13.96 | $14.10 | $13.45 | $13.60 | $13.60 | 11,641,240 |
| 2025-01-17 | $14.48 | $14.87 | $14.21 | $14.21 | $14.21 | 18,686,370 |
| 2025-01-16 | $13.97 | $14.53 | $13.79 | $14.23 | $14.23 | 17,032,840 |
| 2025-01-15 | $13.70 | $14.60 | $13.35 | $14.34 | $14.34 | 20,893,620 |
| 2025-01-14 | $12.84 | $13.58 | $12.68 | $13.58 | $13.58 | 9,950,800 |
| 2025-01-13 | $12.24 | $12.85 | $12.20 | $12.64 | $12.64 | 10,771,900 |
| 2025-01-09 | $12.65 | $13.29 | $12.46 | $13.01 | $13.01 | 8,589,440 |
| 2025-01-08 | $12.63 | $12.84 | $12.09 | $12.62 | $12.62 | 7,043,240 |
| 2025-01-07 | $12.30 | $12.65 | $12.05 | $12.63 | $12.63 | 8,736,120 |
| 2025-01-06 | $11.94 | $12.22 | $11.55 | $11.86 | $11.86 | 10,464,020 |
| 2025-01-03 | $13.68 | $13.90 | $12.58 | $12.75 | $12.75 | 7,516,220 |
| 2025-01-02 | $13.66 | $14.08 | $13.38 | $13.66 | $13.66 | 5,544,840 |
| 2024-12-31 | $14.05 | $14.34 | $13.60 | $13.78 | $13.78 | 5,668,580 |
| 2024-12-30 | $14.38 | $14.45 | $13.70 | $14.10 | $14.10 | 5,199,980 |
| 2024-12-27 | $14.06 | $14.71 | $13.99 | $14.38 | $14.38 | 7,090,120 |
| 2024-12-26 | $14.05 | $14.43 | $13.99 | $14.16 | $14.16 | 5,404,440 |
| 2024-12-25 | $14.59 | $14.63 | $13.71 | $14.05 | $14.05 | 8,623,420 |
| 2024-12-24 | $15.06 | $15.19 | $14.38 | $14.68 | $14.68 | 8,684,780 |
| 2024-12-23 | $15.87 | $15.87 | $14.84 | $14.99 | $14.99 | 8,761,160 |
| 2024-12-20 | $15.85 | $16.20 | $15.70 | $15.81 | $15.81 | 9,872,400 |
| 2024-12-19 | $15.38 | $16.00 | $15.01 | $15.99 | $15.99 | 10,472,900 |
| 2024-12-18 | $15.49 | $15.75 | $15.00 | $15.46 | $15.46 | 8,829,850 |
| 2024-12-17 | $16.02 | $16.47 | $15.45 | $15.51 | $15.51 | 11,923,860 |
| 2024-12-16 | $18.03 | $18.03 | $16.12 | $16.49 | $16.49 | 19,393,900 |
| 2024-12-13 | $17.37 | $18.87 | $17.27 | $18.21 | $18.21 | 22,296,780 |
| 2024-12-12 | $18.00 | $18.08 | $17.28 | $17.66 | $17.66 | 14,328,830 |
| 2024-12-11 | $18.49 | $18.68 | $17.88 | $18.08 | $18.08 | 19,401,830 |
| 2024-12-10 | $19.00 | $21.19 | $18.00 | $19.21 | $19.21 | 31,191,160 |
| 2024-12-09 | $17.40 | $18.50 | $17.25 | $18.48 | $18.48 | 28,136,480 |
| 2024-12-06 | $17.46 | $17.58 | $16.90 | $17.32 | $17.32 | 14,943,990 |
| 2024-12-05 | $17.32 | $17.78 | $17.10 | $17.43 | $17.43 | 17,332,320 |
| 2024-12-04 | $17.67 | $18.10 | $17.06 | $17.32 | $17.32 | 22,922,660 |
| 2024-12-03 | $19.10 | $19.20 | $18.09 | $18.26 | $18.26 | 26,919,770 |
| 2024-12-02 | $19.80 | $20.46 | $19.01 | $19.60 | $19.60 | 35,727,800 |
| 2024-11-29 | $20.18 | $23.00 | $19.50 | $20.76 | $20.76 | 42,611,650 |
| 2024-11-28 | $20.33 | $23.93 | $19.03 | $21.88 | $21.88 | 50,730,270 |
| 2024-11-27 | $16.69 | $20.03 | $16.69 | $20.03 | $20.03 | 42,395,940 |
| 2024-11-26 | $18.90 | $21.20 | $16.41 | $16.69 | $16.69 | 50,249,820 |
| 2024-11-25 | $15.17 | $17.90 | $15.17 | $17.90 | $17.90 | 42,047,020 |
| 2024-11-22 | $12.50 | $14.92 | $12.50 | $14.92 | $14.92 | 18,095,890 |
| 2024-11-21 | $12.00 | $12.98 | $11.84 | $12.43 | $12.43 | 14,476,590 |
| 2024-11-20 | $12.00 | $12.30 | $11.81 | $12.07 | $12.07 | 11,402,220 |
| 2024-11-19 | $11.50 | $12.05 | $11.14 | $12.05 | $12.05 | 11,754,590 |
| 2024-11-18 | $13.00 | $13.00 | $10.98 | $11.40 | $11.40 | 15,546,790 |
| 2024-11-15 | $12.49 | $13.51 | $12.25 | $13.20 | $13.20 | 22,207,190 |
| 2024-11-14 | $12.20 | $12.49 | $12.01 | $12.49 | $12.49 | 10,160,450 |
| 2024-11-13 | $12.39 | $12.67 | $11.90 | $12.22 | $12.22 | 10,511,910 |
| 2024-11-12 | $13.06 | $13.22 | $12.38 | $12.52 | $12.52 | 18,022,120 |
| 2024-11-11 | $12.40 | $14.00 | $12.17 | $13.50 | $13.50 | 26,643,890 |
| 2024-11-08 | $12.07 | $14.60 | $11.80 | $12.93 | $12.93 | 29,319,950 |
| 2024-11-07 | $12.30 | $13.50 | $11.88 | $12.32 | $12.32 | 37,866,460 |
| 2024-11-06 | $9.40 | $11.33 | $9.28 | $11.33 | $11.33 | 16,756,020 |
| 2024-11-05 | $9.09 | $9.60 | $9.08 | $9.44 | $9.44 | 6,644,220 |
| 2024-11-04 | $8.90 | $9.20 | $8.73 | $9.10 | $9.10 | 4,666,600 |
| 2024-11-01 | $9.52 | $9.85 | $8.86 | $8.91 | $8.91 | 7,533,960 |
| 2024-10-31 | $9.37 | $9.63 | $9.27 | $9.56 | $9.56 | 4,965,340 |
| 2024-10-30 | $9.35 | $9.59 | $9.23 | $9.35 | $9.35 | 4,756,520 |
| 2024-10-29 | $9.92 | $10.14 | $9.43 | $9.48 | $9.48 | 8,589,920 |
| 2024-10-28 | $9.80 | $10.10 | $9.63 | $9.89 | $9.89 | 11,418,380 |
| 2024-10-25 | $9.14 | $9.47 | $9.14 | $9.38 | $9.38 | 6,301,580 |
| 2024-10-24 | $8.94 | $9.14 | $8.80 | $9.08 | $9.08 | 4,356,300 |
| 2024-10-23 | $8.99 | $9.18 | $8.88 | $8.94 | $8.94 | 5,899,500 |
| 2024-10-22 | $9.08 | $9.18 | $8.89 | $9.06 | $9.06 | 5,473,120 |
| 2024-10-21 | $8.96 | $9.22 | $8.83 | $9.12 | $9.12 | 7,980,780 |
| 2024-10-18 | $8.58 | $9.08 | $8.55 | $8.94 | $8.94 | 7,539,490 |
| 2024-10-17 | $8.86 | $9.18 | $8.57 | $8.61 | $8.61 | 8,435,980 |
| 2024-10-16 | $8.42 | $8.78 | $8.26 | $8.78 | $8.78 | 6,783,580 |
| 2024-10-15 | $8.29 | $8.80 | $8.16 | $8.42 | $8.42 | 8,763,360 |
| 2024-10-14 | $8.07 | $8.32 | $8.01 | $8.29 | $8.29 | 6,153,220 |
| 2024-10-11 | $8.51 | $8.65 | $7.86 | $8.00 | $8.00 | 6,861,820 |
| 2024-10-10 | $8.50 | $8.84 | $8.24 | $8.54 | $8.54 | 7,682,240 |
| 2024-10-09 | $9.39 | $9.47 | $8.32 | $8.36 | $8.36 | 11,609,480 |
| 2024-10-08 | $10.01 | $10.31 | $8.96 | $9.84 | $9.84 | 16,793,640 |
| 2024-09-30 | $7.83 | $8.73 | $7.67 | $8.72 | $8.72 | 15,508,250 |
| 2024-09-27 | $7.10 | $7.87 | $7.02 | $7.57 | $7.57 | 12,634,280 |
| 2024-09-26 | $6.85 | $7.03 | $6.81 | $7.02 | $7.02 | 3,030,320 |
| 2024-09-25 | $6.97 | $7.02 | $6.83 | $6.88 | $6.88 | 4,902,440 |
| 2024-09-24 | $6.60 | $6.98 | $6.51 | $6.83 | $6.83 | 6,055,760 |
| 2024-09-23 | $6.55 | $6.59 | $6.45 | $6.52 | $6.52 | 2,007,640 |
| 2024-09-20 | $6.69 | $6.69 | $6.47 | $6.49 | $6.49 | 2,366,500 |
| 2024-09-19 | $6.46 | $6.69 | $6.43 | $6.62 | $6.62 | 2,938,720 |
| 2024-09-18 | $6.65 | $6.65 | $6.30 | $6.43 | $6.43 | 2,293,120 |
| 2024-09-13 | $6.82 | $6.89 | $6.57 | $6.59 | $6.59 | 2,338,080 |
| 2024-09-12 | $6.83 | $6.95 | $6.79 | $6.80 | $6.80 | 2,846,100 |
| 2024-09-11 | $6.80 | $6.93 | $6.71 | $6.86 | $6.86 | 2,743,560 |
| 2024-09-10 | $6.71 | $6.82 | $6.60 | $6.81 | $6.81 | 2,036,320 |
| 2024-09-09 | $6.73 | $6.76 | $6.53 | $6.71 | $6.71 | 1,787,600 |
| 2024-09-06 | $6.89 | $6.89 | $6.65 | $6.68 | $6.68 | 2,014,200 |
| 2024-09-05 | $6.73 | $6.85 | $6.73 | $6.82 | $6.82 | 2,137,300 |
| 2024-09-04 | $6.93 | $6.93 | $6.72 | $6.73 | $6.73 | 2,932,000 |
| 2024-09-03 | $6.91 | $7.10 | $6.89 | $6.99 | $6.99 | 2,569,220 |
| 2024-09-02 | $7.16 | $7.30 | $6.97 | $6.97 | $6.97 | 4,285,380 |
| 2024-08-30 | $7.02 | $7.29 | $7.02 | $7.14 | $7.14 | 6,477,020 |
| 2024-08-29 | $6.83 | $7.55 | $6.79 | $7.15 | $7.15 | 8,008,520 |
| 2024-08-28 | $6.68 | $7.12 | $6.60 | $6.92 | $6.92 | 4,848,300 |
| 2024-08-27 | $6.86 | $6.88 | $6.61 | $6.67 | $6.67 | 1,667,500 |
| 2024-08-26 | $6.53 | $6.88 | $6.53 | $6.85 | $6.85 | 2,788,520 |
| 2024-08-23 | $6.66 | $6.72 | $6.53 | $6.59 | $6.59 | 1,529,720 |
| 2024-08-22 | $6.87 | $6.90 | $6.71 | $6.73 | $6.73 | 1,594,600 |
| 2024-08-21 | $6.91 | $7.02 | $6.82 | $6.85 | $6.85 | 1,345,900 |
| 2024-08-20 | $7.08 | $7.16 | $6.87 | $6.91 | $6.91 | 1,809,400 |
| 2024-08-19 | $7.11 | $7.25 | $7.03 | $7.12 | $7.12 | 2,028,720 |
| 2024-08-16 | $7.18 | $7.27 | $7.13 | $7.18 | $7.18 | 2,599,400 |
| 2024-08-15 | $7.12 | $7.23 | $6.96 | $7.17 | $7.17 | 2,595,960 |
| 2024-08-14 | $6.99 | $7.12 | $6.97 | $7.10 | $7.10 | 1,774,200 |
| 2024-08-13 | $6.90 | $7.04 | $6.82 | $7.02 | $7.02 | 1,816,200 |
| 2024-08-12 | $7.21 | $7.30 | $6.82 | $6.90 | $6.90 | 2,675,800 |
| 2024-08-09 | $7.03 | $7.08 | $6.93 | $6.94 | $6.94 | 2,296,000 |
| 2024-08-08 | $7.12 | $7.13 | $6.84 | $6.98 | $6.98 | 2,236,800 |
| 2024-08-07 | $7.06 | $7.18 | $7.05 | $7.11 | $7.11 | 2,585,100 |
| 2024-08-06 | $6.87 | $7.08 | $6.87 | $7.06 | $7.06 | 2,882,700 |
| 2024-08-05 | $7.03 | $7.19 | $6.81 | $6.82 | $6.82 | 3,680,410 |
| 2024-08-02 | $7.12 | $7.34 | $7.09 | $7.10 | $7.10 | 3,543,610 |
| 2024-08-01 | $7.27 | $7.37 | $7.19 | $7.21 | $7.21 | 3,422,110 |
| 2024-07-31 | $7.11 | $7.30 | $7.07 | $7.26 | $7.26 | 3,680,600 |
| 2024-07-30 | $7.06 | $7.12 | $6.97 | $7.07 | $7.07 | 2,756,950 |
| 2024-07-29 | $7.07 | $7.11 | $6.90 | $7.04 | $7.04 | 3,169,910 |
| 2024-07-26 | $6.97 | $7.11 | $6.87 | $7.07 | $7.07 | 3,773,340 |
| 2024-07-25 | $6.88 | $7.04 | $6.71 | $6.94 | $6.94 | 4,307,400 |
| 2024-07-24 | $6.92 | $7.15 | $6.87 | $6.88 | $6.88 | 6,701,140 |
| 2024-07-23 | $6.92 | $7.69 | $6.91 | $7.12 | $7.12 | 9,950,400 |
| 2024-07-22 | $6.97 | $7.20 | $6.72 | $7.10 | $7.10 | 5,869,300 |
| 2024-07-19 | $6.59 | $7.36 | $6.59 | $6.87 | $6.87 | 5,852,500 |
| 2024-07-18 | $6.79 | $6.80 | $6.49 | $6.65 | $6.65 | 2,998,300 |
| 2024-07-17 | $6.94 | $6.99 | $6.77 | $6.78 | $6.78 | 2,041,420 |
| 2024-07-16 | $7.05 | $7.12 | $6.90 | $6.96 | $6.96 | 2,266,450 |
| 2024-07-15 | $7.23 | $7.24 | $7.02 | $7.05 | $7.05 | 2,456,920 |
| 2024-07-12 | $7.26 | $7.44 | $7.15 | $7.31 | $7.31 | 3,404,300 |
| 2024-07-11 | $7.05 | $7.30 | $7.05 | $7.30 | $7.30 | 4,079,260 |
| 2024-07-10 | $7.07 | $7.10 | $6.87 | $6.91 | $6.91 | 3,113,490 |
| 2024-07-09 | $7.00 | $7.16 | $6.77 | $7.12 | $7.12 | 3,578,400 |
| 2024-07-08 | $7.24 | $7.29 | $7.00 | $7.02 | $7.02 | 3,598,000 |
| 2024-07-05 | $7.24 | $7.39 | $7.09 | $7.34 | $7.34 | 3,436,800 |
| 2024-07-04 | $7.62 | $7.70 | $7.21 | $7.22 | $7.22 | 4,479,560 |
| 2024-07-03 | $7.90 | $7.90 | $7.57 | $7.61 | $7.61 | 4,771,660 |
| 2024-07-02 | $7.73 | $8.08 | $7.70 | $7.90 | $7.90 | 5,820,620 |
| 2024-07-01 | $7.81 | $7.93 | $7.54 | $7.78 | $7.78 | 5,138,660 |
| 2024-06-28 | $7.60 | $8.19 | $7.57 | $7.81 | $7.81 | 7,994,610 |
| 2024-06-27 | $7.70 | $8.67 | $7.70 | $7.73 | $7.73 | 10,349,020 |
| 2024-06-26 | $7.44 | $7.61 | $7.34 | $7.60 | $7.60 | 4,299,560 |
| 2024-06-25 | $7.72 | $7.90 | $7.38 | $7.53 | $7.53 | 6,427,460 |
| 2024-06-24 | $7.69 | $7.89 | $7.42 | $7.86 | $7.86 | 7,465,660 |
| 2024-06-21 | $7.62 | $7.86 | $7.40 | $7.59 | $7.59 | 4,610,900 |
| 2024-06-20 | $8.11 | $8.20 | $7.70 | $7.76 | $7.76 | 8,213,500 |
| 2024-06-19 | $7.90 | $9.30 | $7.80 | $8.32 | $8.32 | 12,143,980 |
| 2024-06-18 | $7.86 | $7.98 | $7.82 | $7.93 | $7.93 | 4,674,500 |
| 2024-06-17 | $8.13 | $8.14 | $7.78 | $7.87 | $7.87 | 6,898,960 |
| 2024-06-14 | $8.70 | $8.80 | $8.01 | $8.25 | $8.25 | 10,879,370 |
| 2024-06-13 | $8.47 | $9.37 | $8.33 | $8.84 | $8.84 | 14,371,180 |
| 2024-06-12 | $8.80 | $9.79 | $8.48 | $8.48 | $8.48 | 17,730,300 |
| 2024-06-07 | $7.85 | $8.26 | $7.85 | $8.23 | $8.23 | 2,950,240 |
| 2024-06-06 | $8.08 | $8.26 | $7.51 | $7.64 | $7.64 | 3,446,800 |
| 2024-06-05 | $8.13 | $8.43 | $8.13 | $8.20 | $8.20 | 2,862,480 |
| 2024-06-04 | $8.00 | $8.38 | $7.95 | $8.13 | $8.13 | 3,368,020 |
| 2024-06-03 | $8.95 | $8.95 | $7.67 | $8.00 | $8.00 | 6,326,320 |
| 2024-05-31 | $9.73 | $9.75 | $8.71 | $9.00 | $9.00 | 4,963,540 |
| 2024-05-30 | $9.83 | $9.83 | $9.28 | $9.74 | $9.74 | 4,061,010 |
| 2024-05-29 | $9.45 | $9.94 | $9.42 | $9.82 | $9.82 | 4,576,580 |
| 2024-05-28 | $8.93 | $9.56 | $8.92 | $9.49 | $9.49 | 3,817,620 |
| 2024-05-27 | $9.09 | $9.10 | $8.75 | $8.93 | $8.93 | 3,377,200 |
| 2024-05-24 | $8.94 | $9.38 | $8.77 | $9.29 | $9.29 | 3,401,280 |
| 2024-05-23 | $8.80 | $9.23 | $8.74 | $8.89 | $8.89 | 3,460,800 |
| 2024-05-22 | $8.78 | $8.98 | $8.62 | $8.83 | $8.83 | 2,715,870 |
| 2024-05-21 | $8.90 | $9.09 | $8.75 | $8.81 | $8.81 | 3,425,610 |
| 2024-05-20 | $8.42 | $9.05 | $8.41 | $9.01 | $9.01 | 4,985,370 |
| 2024-05-17 | $8.19 | $8.39 | $7.92 | $8.37 | $8.37 | 4,547,900 |
| 2024-05-16 | $8.27 | $8.55 | $8.09 | $8.35 | $8.35 | 3,670,990 |
| 2024-05-15 | $8.05 | $8.75 | $8.05 | $8.44 | $8.44 | 5,582,510 |
| 2024-05-14 | $7.87 | $7.98 | $7.82 | $7.97 | $7.97 | 1,849,660 |
| 2024-05-13 | $7.78 | $7.98 | $7.67 | $7.91 | $7.91 | 2,320,540 |
| 2024-05-10 | $7.73 | $7.96 | $7.53 | $7.78 | $7.78 | 2,763,530 |
| 2024-05-09 | $7.46 | $7.87 | $7.36 | $7.77 | $7.77 | 3,082,890 |
| 2024-05-08 | $7.44 | $7.63 | $7.32 | $7.34 | $7.34 | 3,828,440 |
| 2024-05-07 | $7.15 | $7.64 | $7.05 | $7.49 | $7.49 | 4,390,260 |
| 2024-05-06 | $6.98 | $7.33 | $6.68 | $7.25 | $7.25 | 4,188,370 |
| 2024-04-30 | $7.10 | $7.66 | $6.83 | $7.12 | $7.12 | 7,527,690 |
| 2024-04-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 1,001,870 |
| 2024-04-26 | $5.28 | $5.48 | $5.15 | $5.36 | $5.36 | 1,326,720 |
| 2024-04-25 | $4.98 | $5.35 | $4.98 | $5.28 | $5.28 | 1,408,740 |
| 2024-04-24 | $4.84 | $5.03 | $4.84 | $4.98 | $4.98 | 975,800 |
| 2024-04-23 | $4.69 | $5.08 | $4.67 | $4.89 | $4.89 | 1,364,100 |
| 2024-04-22 | $4.74 | $4.74 | $4.52 | $4.69 | $4.69 | 954,260 |
| 2024-04-19 | $4.98 | $4.98 | $4.77 | $4.84 | $4.84 | 1,007,400 |
| 2024-04-18 | $5.01 | $5.06 | $4.91 | $4.96 | $4.96 | 1,044,200 |
| 2024-04-17 | $4.90 | $5.11 | $4.88 | $5.07 | $5.07 | 2,218,000 |
| 2024-04-16 | $5.20 | $5.20 | $4.61 | $4.79 | $4.79 | 3,507,020 |
| 2024-04-15 | $6.00 | $6.00 | $5.18 | $5.21 | $5.21 | 3,307,960 |
| 2024-04-12 | $6.58 | $6.58 | $6.36 | $6.38 | $6.38 | 737,500 |
| 2024-04-11 | $6.38 | $6.64 | $6.32 | $6.51 | $6.51 | 326,600 |
| 2024-04-10 | $6.74 | $6.75 | $6.49 | $6.50 | $6.50 | 576,800 |
| 2024-04-09 | $6.67 | $6.80 | $6.64 | $6.76 | $6.76 | 352,640 |
| 2024-04-08 | $7.06 | $7.08 | $6.72 | $6.72 | $6.72 | 529,340 |
| 2024-04-03 | $7.08 | $7.09 | $6.92 | $7.09 | $7.09 | 501,050 |
| 2024-04-02 | $6.98 | $7.08 | $6.95 | $7.02 | $7.02 | 426,000 |
| 2024-04-01 | $6.84 | $7.16 | $6.84 | $7.00 | $7.00 | 1,064,840 |
| 2024-03-29 | $6.74 | $6.85 | $6.68 | $6.85 | $6.85 | 804,420 |
| 2024-03-28 | $6.60 | $6.84 | $6.60 | $6.80 | $6.80 | 566,640 |
| 2024-03-27 | $7.03 | $7.03 | $6.63 | $6.67 | $6.67 | 628,000 |
| 2024-03-26 | $6.93 | $7.01 | $6.82 | $6.97 | $6.97 | 1,100,600 |
| 2024-03-25 | $7.05 | $7.09 | $6.93 | $6.95 | $6.95 | 639,300 |
| 2024-03-22 | $7.15 | $7.17 | $6.90 | $7.05 | $7.05 | 643,800 |
| 2024-03-21 | $7.28 | $7.28 | $7.05 | $7.09 | $7.09 | 699,000 |
| 2024-03-20 | $7.03 | $7.22 | $6.94 | $7.19 | $7.19 | 1,467,700 |
| 2024-03-19 | $6.88 | $7.08 | $6.86 | $7.01 | $7.01 | 951,940 |
| 2024-03-18 | $6.79 | $6.90 | $6.77 | $6.88 | $6.88 | 678,340 |
| 2024-03-15 | $6.66 | $6.88 | $6.66 | $6.79 | $6.79 | 498,500 |
| 2024-03-14 | $6.81 | $6.88 | $6.61 | $6.68 | $6.68 | 620,200 |
| 2024-03-13 | $6.88 | $6.88 | $6.69 | $6.81 | $6.81 | 801,900 |
| 2024-03-12 | $6.72 | $6.94 | $6.72 | $6.81 | $6.81 | 1,206,300 |
| 2024-03-11 | $6.67 | $6.73 | $6.61 | $6.70 | $6.70 | 653,500 |
| 2024-03-08 | $6.49 | $6.80 | $6.49 | $6.69 | $6.69 | 692,700 |
| 2024-03-07 | $6.82 | $6.87 | $6.65 | $6.66 | $6.66 | 874,920 |
| 2024-03-06 | $6.45 | $6.99 | $6.41 | $6.82 | $6.82 | 1,453,820 |
| 2024-03-05 | $6.68 | $6.69 | $6.53 | $6.55 | $6.55 | 883,600 |
| 2024-03-04 | $6.82 | $6.82 | $6.56 | $6.70 | $6.70 | 1,178,320 |
| 2024-03-01 | $6.85 | $6.85 | $6.67 | $6.74 | $6.74 | 2,317,320 |
| 2024-02-29 | $6.31 | $7.20 | $6.23 | $6.90 | $6.90 | 3,146,580 |
| 2024-02-28 | $6.52 | $7.81 | $6.48 | $6.57 | $6.57 | 4,313,600 |
| 2024-02-27 | $6.43 | $6.53 | $6.32 | $6.51 | $6.51 | 1,311,800 |
| 2024-02-26 | $6.34 | $6.54 | $6.33 | $6.44 | $6.44 | 1,538,380 |
| 2024-02-23 | $6.18 | $6.42 | $6.10 | $6.37 | $6.37 | 1,300,120 |
| 2024-02-22 | $6.01 | $6.24 | $5.98 | $6.18 | $6.18 | 1,109,240 |
| 2024-02-21 | $5.92 | $6.28 | $5.86 | $6.09 | $6.09 | 1,405,780 |
| 2024-02-20 | $5.58 | $6.00 | $5.58 | $5.92 | $5.92 | 1,030,360 |
| 2024-02-19 | $5.55 | $5.78 | $5.51 | $5.68 | $5.68 | 1,018,040 |
| 2024-02-08 | $5.28 | $5.68 | $4.57 | $5.56 | $5.56 | 2,286,360 |
| 2024-02-07 | $5.77 | $5.90 | $5.23 | $5.37 | $5.37 | 2,019,360 |
| 2024-02-06 | $5.79 | $6.10 | $5.27 | $5.79 | $5.79 | 2,775,520 |
| 2024-02-05 | $6.54 | $6.60 | $5.34 | $5.84 | $5.84 | 4,563,500 |
| 2024-02-02 | $6.80 | $6.85 | $6.30 | $6.52 | $6.52 | 1,277,000 |
| 2024-02-01 | $6.94 | $6.94 | $6.50 | $6.76 | $6.76 | 1,589,100 |
| 2024-01-31 | $7.17 | $7.30 | $6.86 | $7.00 | $7.00 | 905,800 |
| 2024-01-30 | $7.29 | $7.40 | $7.15 | $7.21 | $7.21 | 742,200 |
| 2024-01-29 | $7.74 | $7.74 | $7.29 | $7.34 | $7.34 | 1,172,560 |
| 2024-01-26 | $7.74 | $7.81 | $7.66 | $7.70 | $7.70 | 786,480 |
| 2024-01-25 | $7.60 | $7.72 | $7.50 | $7.69 | $7.69 | 1,714,180 |
| 2024-01-24 | $7.44 | $7.82 | $7.44 | $7.61 | $7.61 | 1,661,960 |
| 2024-01-23 | $7.30 | $7.47 | $7.13 | $7.44 | $7.44 | 931,440 |
| 2024-01-22 | $7.59 | $7.73 | $7.32 | $7.34 | $7.34 | 1,774,740 |
| 2024-01-19 | $7.42 | $7.65 | $7.36 | $7.55 | $7.55 | 923,320 |
| 2024-01-18 | $7.40 | $7.52 | $7.15 | $7.42 | $7.42 | 823,720 |
| 2024-01-17 | $7.58 | $7.58 | $7.39 | $7.41 | $7.41 | 568,200 |
| 2024-01-16 | $7.63 | $7.65 | $7.45 | $7.54 | $7.54 | 625,400 |
| 2024-01-15 | $7.69 | $7.69 | $7.53 | $7.63 | $7.63 | 668,100 |
| 2024-01-12 | $7.68 | $7.82 | $7.63 | $7.68 | $7.68 | 850,120 |
| 2024-01-11 | $7.60 | $7.70 | $7.54 | $7.66 | $7.66 | 383,400 |
| 2024-01-10 | $7.49 | $7.69 | $7.42 | $7.63 | $7.63 | 787,440 |
| 2024-01-09 | $7.45 | $7.60 | $7.39 | $7.50 | $7.50 | 612,860 |
| 2024-01-08 | $7.61 | $7.61 | $7.42 | $7.45 | $7.45 | 520,000 |
| 2024-01-05 | $7.72 | $7.81 | $7.52 | $7.60 | $7.60 | 979,000 |
| 2024-01-04 | $7.70 | $7.81 | $7.70 | $7.80 | $7.80 | 621,000 |
| 2024-01-03 | $7.76 | $7.84 | $7.70 | $7.76 | $7.76 | 630,900 |
| 2024-01-02 | $7.76 | $7.90 | $7.73 | $7.77 | $7.77 | 843,140 |
| 2024-01-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-12-29 | $7.65 | $7.82 | $7.59 | $7.79 | $7.79 | 819,260 |
| 2023-12-28 | $7.50 | $7.72 | $7.46 | $7.65 | $7.65 | 1,020,980 |
| 2023-12-27 | $7.37 | $7.50 | $7.36 | $7.49 | $7.49 | 781,280 |
| 2023-12-26 | $7.48 | $7.56 | $7.35 | $7.38 | $7.38 | 706,500 |
| 2023-12-25 | $7.37 | $7.59 | $7.33 | $7.53 | $7.53 | 744,700 |
| 2023-12-22 | $7.54 | $7.54 | $7.33 | $7.38 | $7.38 | 605,840 |
| 2023-12-21 | $7.51 | $7.59 | $7.31 | $7.54 | $7.54 | 934,520 |
| 2023-12-20 | $7.61 | $7.66 | $7.49 | $7.55 | $7.55 | 511,500 |
| 2023-12-19 | $7.51 | $7.60 | $7.45 | $7.60 | $7.60 | 640,100 |
| 2023-12-18 | $7.70 | $7.70 | $7.45 | $7.49 | $7.49 | 1,417,100 |
| 2023-12-15 | $7.95 | $7.95 | $7.74 | $7.78 | $7.78 | 921,000 |
| 2023-12-14 | $8.01 | $8.05 | $7.91 | $7.91 | $7.91 | 654,500 |
| 2023-12-13 | $8.07 | $8.07 | $7.98 | $7.98 | $7.98 | 555,300 |
| 2023-12-12 | $8.06 | $8.14 | $8.03 | $8.07 | $8.07 | 567,600 |
| 2023-12-11 | $8.00 | $8.06 | $7.80 | $8.06 | $8.06 | 980,400 |
| 2023-12-08 | $8.02 | $8.22 | $8.01 | $8.08 | $8.08 | 1,105,600 |
| 2023-12-07 | $8.00 | $8.08 | $7.99 | $8.03 | $8.03 | 445,300 |
| 2023-12-06 | $8.00 | $8.07 | $7.99 | $8.02 | $8.02 | 479,300 |
| 2023-12-05 | $8.15 | $8.17 | $7.96 | $7.96 | $7.96 | 1,229,200 |
| 2023-12-04 | $8.29 | $8.31 | $8.14 | $8.14 | $8.14 | 768,700 |
| 2023-12-01 | $8.12 | $8.28 | $8.11 | $8.27 | $8.27 | 820,660 |
| 2023-11-30 | $8.05 | $8.13 | $8.03 | $8.12 | $8.12 | 863,190 |
| 2023-11-29 | $8.17 | $8.28 | $8.04 | $8.06 | $8.06 | 1,385,350 |
| 2023-11-28 | $8.12 | $8.25 | $8.06 | $8.21 | $8.21 | 809,880 |
| 2023-11-27 | $8.12 | $8.23 | $8.03 | $8.10 | $8.10 | 1,124,720 |
| 2023-11-24 | $8.34 | $8.34 | $8.16 | $8.17 | $8.17 | 1,112,100 |
| 2023-11-23 | $8.32 | $8.39 | $8.25 | $8.36 | $8.36 | 649,300 |
| 2023-11-22 | $8.32 | $8.38 | $8.22 | $8.31 | $8.31 | 1,080,100 |
| 2023-11-21 | $8.52 | $8.53 | $8.22 | $8.26 | $8.26 | 2,631,300 |
| 2023-11-20 | $8.54 | $8.59 | $8.42 | $8.45 | $8.45 | 1,204,000 |
| 2023-11-17 | $8.43 | $8.56 | $8.31 | $8.54 | $8.54 | 1,908,070 |
| 2023-11-16 | $8.56 | $8.77 | $8.45 | $8.47 | $8.47 | 2,193,170 |
| 2023-11-15 | $8.59 | $8.74 | $8.52 | $8.64 | $8.64 | 1,953,510 |
| 2023-11-14 | $8.40 | $8.87 | $8.35 | $8.67 | $8.67 | 3,647,380 |
| 2023-11-13 | $8.17 | $8.78 | $8.17 | $8.40 | $8.40 | 3,740,040 |
| 2023-11-10 | $7.90 | $8.26 | $7.84 | $8.24 | $8.24 | 1,874,840 |
| 2023-11-09 | $7.98 | $7.99 | $7.86 | $7.95 | $7.95 | 1,665,460 |
| 2023-11-08 | $8.07 | $8.15 | $7.92 | $7.98 | $7.98 | 1,787,110 |
| 2023-11-07 | $8.08 | $8.16 | $8.05 | $8.09 | $8.09 | 932,000 |
| 2023-11-06 | $8.00 | $8.16 | $7.91 | $8.12 | $8.12 | 1,676,900 |
| 2023-11-03 | $7.82 | $8.08 | $7.77 | $8.02 | $8.02 | 1,680,120 |
| 2023-11-02 | $7.70 | $7.95 | $7.69 | $7.83 | $7.83 | 1,704,200 |
| 2023-11-01 | $7.77 | $7.84 | $7.72 | $7.73 | $7.73 | 991,700 |
| 2023-10-31 | $7.78 | $7.96 | $7.70 | $7.75 | $7.75 | 1,421,500 |
| 2023-10-30 | $7.61 | $7.85 | $7.57 | $7.80 | $7.80 | 1,316,300 |
| 2023-10-27 | $7.58 | $7.69 | $7.55 | $7.68 | $7.68 | 1,276,240 |
| 2023-10-26 | $7.54 | $7.61 | $7.49 | $7.60 | $7.60 | 1,518,900 |
| 2023-10-25 | $7.44 | $7.73 | $7.40 | $7.70 | $7.70 | 2,008,870 |
| 2023-10-24 | $7.18 | $7.40 | $7.12 | $7.37 | $7.37 | 1,358,060 |
| 2023-10-23 | $7.42 | $7.42 | $7.10 | $7.18 | $7.18 | 2,353,200 |
| 2023-10-20 | $7.34 | $7.59 | $7.34 | $7.43 | $7.43 | 1,600,760 |
| 2023-10-19 | $7.62 | $7.73 | $7.34 | $7.34 | $7.34 | 2,437,760 |
| 2023-10-18 | $7.75 | $7.83 | $7.60 | $7.60 | $7.60 | 3,561,030 |
| 2023-10-17 | $8.20 | $8.43 | $7.88 | $7.91 | $7.91 | 5,406,600 |
| 2023-10-16 | $7.65 | $8.44 | $7.53 | $8.26 | $8.26 | 7,198,460 |
| 2023-10-13 | $7.62 | $7.87 | $7.57 | $7.69 | $7.69 | 1,898,720 |
| 2023-10-12 | $7.64 | $7.65 | $7.49 | $7.65 | $7.65 | 1,427,900 |
| 2023-10-11 | $7.46 | $7.86 | $7.40 | $7.64 | $7.64 | 2,613,360 |
| 2023-10-10 | $7.39 | $7.50 | $7.35 | $7.48 | $7.48 | 1,086,560 |
| 2023-10-09 | $7.37 | $7.43 | $7.29 | $7.39 | $7.39 | 820,860 |
| 2023-09-28 | $7.29 | $7.36 | $7.24 | $7.32 | $7.32 | 577,100 |
| 2023-09-27 | $7.25 | $7.32 | $7.20 | $7.20 | $7.20 | 1,208,860 |
| 2023-09-26 | $7.33 | $7.42 | $7.17 | $7.24 | $7.24 | 1,448,500 |
| 2023-09-25 | $7.50 | $7.50 | $7.35 | $7.38 | $7.38 | 979,100 |
| 2023-09-22 | $7.40 | $7.57 | $7.40 | $7.46 | $7.46 | 1,678,270 |
| 2023-09-21 | $7.58 | $7.58 | $7.40 | $7.44 | $7.44 | 1,782,660 |
| 2023-09-20 | $7.40 | $7.72 | $7.37 | $7.54 | $7.54 | 3,623,480 |
| 2023-09-19 | $7.36 | $7.49 | $7.29 | $7.44 | $7.44 | 2,000,000 |
| 2023-09-18 | $7.19 | $7.38 | $7.17 | $7.32 | $7.32 | 1,349,430 |
| 2023-09-15 | $7.22 | $7.30 | $7.08 | $7.25 | $7.25 | 1,176,950 |
| 2023-09-14 | $7.29 | $7.30 | $7.13 | $7.15 | $7.15 | 1,558,500 |
| 2023-09-13 | $7.38 | $7.41 | $7.24 | $7.30 | $7.30 | 1,310,800 |
| 2023-09-12 | $7.39 | $7.49 | $7.32 | $7.38 | $7.38 | 977,100 |
| 2023-09-11 | $7.37 | $7.40 | $7.29 | $7.37 | $7.37 | 1,138,600 |
| 2023-09-08 | $7.43 | $7.44 | $7.33 | $7.37 | $7.37 | 1,098,200 |
| 2023-09-07 | $7.48 | $7.58 | $7.36 | $7.39 | $7.39 | 1,855,500 |
| 2023-09-06 | $7.54 | $7.64 | $7.48 | $7.58 | $7.58 | 1,511,600 |
| 2023-09-05 | $7.48 | $7.78 | $7.41 | $7.56 | $7.56 | 2,041,420 |
| 2023-09-04 | $7.54 | $7.55 | $7.40 | $7.53 | $7.53 | 1,696,810 |
| 2023-09-01 | $7.32 | $7.56 | $7.20 | $7.51 | $7.51 | 2,093,290 |
| 2023-08-31 | $7.30 | $7.45 | $7.20 | $7.33 | $7.33 | 1,861,700 |
| 2023-08-30 | $7.17 | $7.28 | $7.14 | $7.26 | $7.26 | 2,107,160 |
| 2023-08-29 | $7.00 | $7.34 | $6.93 | $7.29 | $7.29 | 1,766,760 |
| 2023-08-28 | $7.50 | $7.50 | $6.91 | $7.00 | $7.00 | 1,992,440 |
| 2023-08-25 | $7.16 | $7.18 | $6.89 | $6.92 | $6.92 | 3,026,930 |
| 2023-08-24 | $7.41 | $7.46 | $7.10 | $7.19 | $7.19 | 3,262,610 |
| 2023-08-23 | $7.38 | $7.50 | $7.32 | $7.43 | $7.43 | 2,782,700 |
| 2023-08-22 | $7.41 | $7.58 | $7.17 | $7.40 | $7.40 | 3,878,320 |
| 2023-08-21 | $7.71 | $7.82 | $7.30 | $7.36 | $7.36 | 5,084,000 |
| 2023-08-18 | $7.63 | $7.99 | $7.56 | $7.73 | $7.73 | 5,336,020 |
| 2023-08-17 | $7.61 | $7.87 | $7.52 | $7.69 | $7.69 | 4,713,180 |
| 2023-08-16 | $7.48 | $7.80 | $7.36 | $7.74 | $7.74 | 5,345,220 |
| 2023-08-15 | $7.38 | $7.85 | $7.33 | $7.59 | $7.59 | 4,821,800 |
| 2023-08-14 | $7.02 | $7.66 | $7.02 | $7.49 | $7.49 | 5,694,440 |
| 2023-08-11 | $7.09 | $7.15 | $6.97 | $7.00 | $7.00 | 1,853,500 |
| 2023-08-10 | $6.94 | $7.15 | $6.93 | $7.12 | $7.12 | 1,481,920 |
| 2023-08-09 | $7.18 | $7.18 | $6.95 | $6.95 | $6.95 | 3,086,100 |
| 2023-08-08 | $7.14 | $7.25 | $7.09 | $7.18 | $7.18 | 1,569,600 |
| 2023-08-07 | $7.12 | $7.27 | $7.07 | $7.13 | $7.13 | 2,326,300 |
| 2023-08-04 | $6.95 | $7.13 | $6.93 | $7.11 | $7.11 | 2,651,360 |
| 2023-08-03 | $6.87 | $6.98 | $6.82 | $6.96 | $6.96 | 1,762,900 |
| 2023-08-02 | $6.94 | $6.95 | $6.81 | $6.87 | $6.87 | 2,477,480 |
| 2023-08-01 | $6.79 | $6.97 | $6.79 | $6.96 | $6.96 | 2,786,220 |
| 2023-07-31 | $6.71 | $6.82 | $6.69 | $6.79 | $6.79 | 1,775,040 |
| 2023-07-28 | $6.76 | $6.78 | $6.56 | $6.75 | $6.75 | 2,272,580 |
| 2023-07-27 | $6.78 | $6.83 | $6.72 | $6.79 | $6.79 | 1,874,180 |
| 2023-07-26 | $6.96 | $6.98 | $6.75 | $6.79 | $6.79 | 2,359,680 |
| 2023-07-25 | $6.87 | $6.98 | $6.85 | $6.95 | $6.95 | 1,122,400 |
| 2023-07-24 | $6.72 | $6.88 | $6.70 | $6.87 | $6.87 | 2,145,980 |
| 2023-07-21 | $6.78 | $6.82 | $6.64 | $6.70 | $6.70 | 1,875,620 |
| 2023-07-20 | $7.01 | $7.01 | $6.77 | $6.79 | $6.79 | 2,536,400 |
| 2023-07-19 | $7.03 | $7.11 | $6.95 | $7.01 | $7.01 | 2,190,600 |
| 2023-07-18 | $6.83 | $7.30 | $6.83 | $7.07 | $7.07 | 4,003,600 |
| 2023-07-17 | $6.77 | $6.92 | $6.63 | $6.87 | $6.87 | 1,799,740 |
| 2023-07-14 | $6.70 | $6.81 | $6.66 | $6.73 | $6.73 | 1,422,590 |
| 2023-07-13 | $6.66 | $6.73 | $6.63 | $6.70 | $6.70 | 1,641,460 |
| 2023-07-12 | $6.91 | $6.91 | $6.63 | $6.67 | $6.67 | 2,344,060 |
| 2023-07-11 | $6.85 | $6.92 | $6.81 | $6.91 | $6.91 | 1,118,900 |
| 2023-07-10 | $6.89 | $6.92 | $6.81 | $6.84 | $6.84 | 1,477,300 |
| 2023-07-07 | $6.88 | $6.89 | $6.77 | $6.83 | $6.83 | 1,844,000 |
| 2023-07-06 | $6.97 | $7.00 | $6.87 | $6.91 | $6.91 | 2,070,640 |
| 2023-07-05 | $6.99 | $7.00 | $6.89 | $6.96 | $6.96 | 1,666,500 |
| 2023-07-04 | $6.97 | $7.02 | $6.93 | $6.99 | $6.99 | 1,794,880 |
| 2023-07-03 | $6.86 | $6.98 | $6.83 | $6.97 | $6.97 | 2,429,000 |
| 2023-06-30 | $6.74 | $7.03 | $6.70 | $6.85 | $6.85 | 3,500,720 |
| 2023-06-29 | $6.53 | $6.79 | $6.53 | $6.73 | $6.73 | 3,248,760 |
| 2023-06-28 | $6.53 | $6.69 | $6.40 | $6.60 | $6.60 | 2,818,760 |
| 2023-06-27 | $6.22 | $6.58 | $6.17 | $6.56 | $6.56 | 3,860,600 |
| 2023-06-26 | $6.11 | $6.22 | $6.08 | $6.17 | $6.17 | 2,101,860 |
| 2023-06-21 | $6.17 | $6.24 | $6.10 | $6.12 | $6.12 | 2,038,720 |
| 2023-06-20 | $6.43 | $6.44 | $6.17 | $6.19 | $6.19 | 3,565,230 |
| 2023-06-19 | $6.48 | $6.52 | $6.40 | $6.43 | $6.43 | 1,389,470 |
| 2023-06-16 | $6.40 | $6.52 | $6.38 | $6.46 | $6.46 | 1,703,470 |
| 2023-06-15 | $6.42 | $6.47 | $6.34 | $6.38 | $6.38 | 1,637,260 |
| 2023-06-14 | $6.42 | $6.52 | $6.31 | $6.46 | $6.46 | 1,624,220 |
| 2023-06-13 | $6.38 | $6.49 | $6.36 | $6.41 | $6.41 | 1,353,830 |
| 2023-06-12 | $6.43 | $6.43 | $6.22 | $6.38 | $6.38 | 1,785,500 |
| 2023-06-09 | $6.53 | $6.60 | $6.42 | $6.44 | $6.44 | 1,766,580 |
| 2023-06-08 | $6.71 | $6.74 | $6.52 | $6.56 | $6.56 | 2,576,190 |
| 2023-06-07 | $6.59 | $6.78 | $6.54 | $6.70 | $6.70 | 2,070,140 |
| 2023-06-06 | $6.78 | $6.79 | $6.54 | $6.57 | $6.57 | 2,748,600 |
| 2023-06-05 | $6.58 | $6.85 | $6.56 | $6.79 | $6.79 | 2,173,200 |
| 2023-06-02 | $6.43 | $6.65 | $6.39 | $6.61 | $6.61 | 2,927,740 |
| 2023-06-01 | $6.38 | $6.44 | $6.21 | $6.38 | $6.38 | 2,915,960 |
| 2023-05-31 | $6.38 | $6.57 | $6.31 | $6.44 | $6.44 | 3,100,840 |
| 2023-05-30 | $6.35 | $6.42 | $6.28 | $6.40 | $6.40 | 2,338,380 |
| 2023-05-29 | $6.90 | $6.96 | $6.30 | $6.32 | $6.32 | 5,752,580 |
| 2023-05-26 | $7.14 | $7.15 | $6.81 | $6.96 | $6.96 | 3,192,840 |
| 2023-05-25 | $7.31 | $7.34 | $7.06 | $7.15 | $7.15 | 3,526,600 |
| 2023-05-24 | $7.45 | $7.63 | $7.35 | $7.35 | $7.35 | 3,103,490 |
| 2023-05-23 | $7.28 | $7.57 | $7.23 | $7.45 | $7.45 | 3,211,660 |
| 2023-05-22 | $7.20 | $7.35 | $7.09 | $7.32 | $7.32 | 2,467,840 |
| 2023-05-19 | $7.31 | $7.33 | $7.21 | $7.27 | $7.27 | 1,400,160 |
| 2023-05-18 | $7.37 | $7.41 | $7.29 | $7.36 | $7.36 | 2,108,680 |
| 2023-05-17 | $7.15 | $7.38 | $7.09 | $7.32 | $7.32 | 1,988,680 |
| 2023-05-16 | $7.29 | $7.35 | $7.10 | $7.13 | $7.13 | 2,401,040 |
| 2023-05-15 | $7.36 | $7.43 | $7.19 | $7.36 | $7.36 | 2,159,980 |
| 2023-05-12 | $7.55 | $7.65 | $7.33 | $7.42 | $7.42 | 2,889,010 |
| 2023-05-11 | $7.36 | $7.72 | $7.31 | $7.49 | $7.49 | 5,466,460 |
| 2023-05-10 | $7.10 | $7.41 | $7.10 | $7.28 | $7.28 | 5,268,540 |
| 2023-05-09 | $7.61 | $7.64 | $7.05 | $7.07 | $7.07 | 8,074,420 |
| 2023-05-08 | $8.08 | $8.09 | $7.31 | $7.64 | $7.64 | 10,099,440 |
| 2023-05-05 | $8.20 | $8.27 | $8.03 | $8.08 | $8.08 | 8,810,130 |
| 2023-05-04 | $7.93 | $8.34 | $7.93 | $8.23 | $8.23 | 16,632,630 |
| 2023-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-05-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-04-27 | $10.04 | $10.12 | $9.88 | $9.91 | $9.91 | 2,076,320 |
| 2023-04-26 | $9.90 | $10.19 | $9.90 | $10.04 | $10.04 | 2,154,500 |
| 2023-04-25 | $10.31 | $10.41 | $9.84 | $9.97 | $9.97 | 3,037,880 |
| 2023-04-24 | $10.49 | $10.49 | $10.20 | $10.29 | $10.29 | 1,904,800 |
| 2023-04-21 | $10.68 | $10.86 | $10.25 | $10.29 | $10.29 | 4,223,720 |
| 2023-04-20 | $10.75 | $11.22 | $10.61 | $10.82 | $10.82 | 4,506,420 |
| 2023-04-19 | $10.96 | $10.98 | $10.80 | $10.84 | $10.84 | 2,310,180 |
| 2023-04-18 | $11.45 | $11.45 | $10.90 | $10.98 | $10.98 | 3,804,500 |
| 2023-04-17 | $11.72 | $11.79 | $11.34 | $11.38 | $11.38 | 3,105,200 |
| 2023-04-14 | $11.78 | $11.89 | $11.50 | $11.66 | $11.66 | 2,674,310 |
| 2023-04-13 | $11.84 | $11.99 | $11.72 | $11.81 | $11.81 | 3,124,590 |
| 2023-04-12 | $11.52 | $11.92 | $11.42 | $11.91 | $11.91 | 4,833,330 |
| 2023-04-11 | $11.36 | $11.84 | $11.24 | $11.53 | $11.53 | 4,785,920 |
| 2023-04-10 | $11.87 | $12.01 | $11.32 | $11.35 | $11.35 | 4,922,200 |
| 2023-04-07 | $11.88 | $11.99 | $11.50 | $11.92 | $11.92 | 5,288,780 |
| 2023-04-06 | $12.05 | $12.07 | $11.78 | $11.80 | $11.80 | 7,442,850 |
| 2023-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-04-04 | $12.31 | $13.10 | $11.96 | $12.30 | $12.30 | 14,837,990 |
| 2023-04-03 | $11.99 | $12.20 | $11.70 | $12.20 | $12.20 | 2,949,340 |
| 2023-03-31 | $11.80 | $11.94 | $11.67 | $11.88 | $11.88 | 1,890,500 |
| 2023-03-30 | $11.98 | $12.17 | $11.70 | $11.73 | $11.73 | 2,217,020 |
| 2023-03-29 | $12.02 | $12.12 | $11.89 | $11.96 | $11.96 | 2,222,800 |
| 2023-03-28 | $12.33 | $12.33 | $11.99 | $12.02 | $12.02 | 3,523,660 |
| 2023-03-27 | $12.48 | $12.48 | $12.18 | $12.31 | $12.31 | 2,962,850 |
| 2023-03-24 | $12.11 | $12.51 | $12.01 | $12.50 | $12.50 | 5,164,300 |
| 2023-03-23 | $12.50 | $12.83 | $12.29 | $12.37 | $12.37 | 5,800,440 |
| 2023-03-22 | $12.28 | $12.48 | $12.22 | $12.48 | $12.48 | 3,962,540 |
| 2023-03-21 | $12.03 | $12.22 | $11.95 | $12.22 | $12.22 | 3,038,900 |
| 2023-03-20 | $12.16 | $12.20 | $11.95 | $12.08 | $12.08 | 2,624,680 |
| 2023-03-17 | $11.92 | $12.15 | $11.81 | $12.14 | $12.14 | 3,919,000 |
| 2023-03-16 | $11.95 | $11.95 | $11.73 | $11.73 | $11.73 | 2,651,100 |
| 2023-03-15 | $11.95 | $12.09 | $11.85 | $12.02 | $12.02 | 4,407,720 |
| 2023-03-14 | $11.82 | $12.09 | $11.77 | $11.97 | $11.97 | 4,838,060 |
| 2023-03-13 | $11.81 | $11.87 | $11.57 | $11.77 | $11.77 | 2,610,960 |
| 2023-03-10 | $11.72 | $11.93 | $11.60 | $11.89 | $11.89 | 3,502,180 |
| 2023-03-09 | $11.59 | $11.86 | $11.52 | $11.78 | $11.78 | 3,387,400 |
| 2023-03-08 | $11.28 | $11.58 | $11.28 | $11.56 | $11.56 | 1,986,700 |
| 2023-03-07 | $11.61 | $11.61 | $11.30 | $11.33 | $11.33 | 2,123,950 |
| 2023-03-06 | $11.76 | $11.79 | $11.58 | $11.61 | $11.61 | 1,693,940 |
| 2023-03-03 | $11.86 | $11.95 | $11.61 | $11.72 | $11.72 | 2,505,920 |
| 2023-03-02 | $11.90 | $12.25 | $11.83 | $11.92 | $11.92 | 4,898,160 |
| 2023-03-01 | $11.53 | $11.99 | $11.43 | $11.91 | $11.91 | 6,378,910 |
| 2023-02-28 | $11.34 | $11.44 | $11.27 | $11.42 | $11.42 | 2,224,040 |
| 2023-02-27 | $11.51 | $11.51 | $11.23 | $11.26 | $11.26 | 2,764,360 |
| 2023-02-24 | $11.67 | $11.67 | $11.43 | $11.50 | $11.50 | 3,185,820 |
| 2023-02-23 | $11.80 | $11.80 | $11.51 | $11.60 | $11.60 | 3,945,720 |
| 2023-02-22 | $11.80 | $11.81 | $11.63 | $11.73 | $11.73 | 3,647,600 |
| 2023-02-21 | $11.73 | $12.05 | $11.68 | $11.80 | $11.80 | 6,184,120 |
| 2023-02-20 | $11.77 | $11.87 | $11.54 | $11.72 | $11.72 | 8,136,840 |
| 2023-02-17 | $11.61 | $12.11 | $11.61 | $11.83 | $11.83 | 13,611,220 |
| 2023-02-16 | $13.32 | $13.35 | $12.62 | $12.66 | $12.66 | 8,926,440 |
| 2023-02-15 | $13.30 | $13.45 | $12.97 | $13.40 | $13.40 | 10,306,110 |
| 2023-02-14 | $13.50 | $13.92 | $13.28 | $13.30 | $13.30 | 13,039,810 |
| 2023-02-13 | $14.30 | $14.38 | $13.27 | $13.65 | $13.65 | 20,326,770 |
| 2023-02-10 | $12.40 | $14.94 | $12.40 | $14.18 | $14.18 | 24,212,950 |
| 2023-02-09 | $12.05 | $12.59 | $12.00 | $12.45 | $12.45 | 4,684,460 |
| 2023-02-08 | $12.45 | $12.45 | $12.02 | $12.06 | $12.06 | 2,371,730 |
| 2023-02-07 | $11.90 | $12.25 | $11.90 | $12.23 | $12.23 | 2,762,900 |
| 2023-02-06 | $11.83 | $12.05 | $11.83 | $11.98 | $11.98 | 1,986,500 |
| 2023-02-03 | $12.00 | $12.09 | $11.79 | $11.97 | $11.97 | 2,648,490 |
| 2023-02-02 | $11.73 | $12.11 | $11.66 | $11.95 | $11.95 | 3,976,280 |
| 2023-02-01 | $11.54 | $11.73 | $11.40 | $11.73 | $11.73 | 2,309,340 |
| 2023-01-31 | $11.43 | $11.57 | $11.36 | $11.52 | $11.52 | 1,820,300 |
| 2023-01-30 | $11.26 | $11.52 | $11.25 | $11.48 | $11.48 | 2,550,760 |
| 2023-01-20 | $11.10 | $11.21 | $11.05 | $11.17 | $11.17 | 1,262,820 |
| 2023-01-19 | $10.98 | $11.05 | $10.90 | $11.04 | $11.04 | 1,260,400 |
| 2023-01-18 | $10.81 | $11.05 | $10.79 | $10.98 | $10.98 | 1,304,800 |
| 2023-01-17 | $11.15 | $11.15 | $10.79 | $10.81 | $10.81 | 1,259,340 |
| 2023-01-16 | $10.77 | $11.01 | $10.77 | $11.00 | $11.00 | 1,418,340 |
| 2023-01-13 | $10.89 | $10.93 | $10.68 | $10.76 | $10.76 | 1,263,660 |
| 2023-01-12 | $10.68 | $10.95 | $10.65 | $10.91 | $10.91 | 1,492,660 |
| 2023-01-11 | $10.99 | $11.00 | $10.67 | $10.68 | $10.68 | 1,473,000 |
| 2023-01-10 | $10.89 | $11.01 | $10.83 | $10.99 | $10.99 | 1,137,100 |
| 2023-01-09 | $10.92 | $11.01 | $10.87 | $10.93 | $10.93 | 973,720 |
| 2023-01-06 | $10.99 | $11.07 | $10.88 | $10.90 | $10.90 | 1,253,900 |
| 2023-01-05 | $11.13 | $11.23 | $10.95 | $10.97 | $10.97 | 2,215,200 |
| 2023-01-04 | $11.00 | $11.22 | $10.83 | $11.13 | $11.13 | 3,600,880 |
| 2023-01-03 | $10.41 | $11.33 | $10.41 | $11.08 | $11.08 | 3,244,440 |
| 2023-01-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-12-30 | $10.28 | $10.54 | $10.26 | $10.46 | $10.46 | 674,040 |
| 2022-12-29 | $10.36 | $10.52 | $10.28 | $10.28 | $10.28 | 992,080 |
| 2022-12-28 | $10.63 | $10.63 | $10.31 | $10.38 | $10.38 | 955,180 |
| 2022-12-27 | $10.58 | $10.69 | $10.46 | $10.61 | $10.61 | 963,700 |
| 2022-12-26 | $10.36 | $10.64 | $10.36 | $10.58 | $10.58 | 810,300 |
| 2022-12-23 | $10.26 | $10.55 | $10.24 | $10.40 | $10.40 | 1,067,920 |
| 2022-12-22 | $10.52 | $10.64 | $10.27 | $10.30 | $10.30 | 959,300 |
| 2022-12-21 | $10.73 | $10.73 | $10.45 | $10.48 | $10.48 | 845,000 |
| 2022-12-20 | $10.64 | $10.80 | $10.55 | $10.71 | $10.71 | 903,000 |
| 2022-12-19 | $11.01 | $11.01 | $10.62 | $10.67 | $10.67 | 1,225,700 |
| 2022-12-16 | $11.33 | $11.33 | $10.89 | $10.89 | $10.89 | 1,828,200 |
| 2022-12-15 | $11.00 | $11.29 | $10.96 | $11.23 | $11.23 | 1,481,040 |
| 2022-12-14 | $11.15 | $11.28 | $11.01 | $11.08 | $11.08 | 1,267,340 |
| 2022-12-13 | $11.17 | $11.30 | $11.09 | $11.10 | $11.10 | 1,253,000 |
| 2022-12-12 | $11.16 | $11.25 | $11.03 | $11.23 | $11.23 | 1,386,720 |
| 2022-12-09 | $11.25 | $11.32 | $11.11 | $11.14 | $11.14 | 1,421,700 |
| 2022-12-08 | $11.39 | $11.54 | $11.18 | $11.30 | $11.30 | 1,704,300 |
| 2022-12-07 | $11.57 | $11.57 | $11.39 | $11.43 | $11.43 | 1,493,700 |
| 2022-12-06 | $11.67 | $11.70 | $11.49 | $11.57 | $11.57 | 1,209,620 |
| 2022-12-05 | $11.64 | $11.77 | $11.51 | $11.73 | $11.73 | 1,676,280 |
| 2022-12-01 | $11.33 | $11.48 | $11.33 | $11.42 | $11.42 | 1,429,720 |
| 2022-11-30 | $11.39 | $11.40 | $11.21 | $11.28 | $11.28 | 1,299,100 |
| 2022-11-29 | $11.05 | $11.36 | $11.05 | $11.35 | $11.35 | 1,576,800 |
| 2022-11-28 | $11.17 | $11.28 | $11.01 | $11.09 | $11.09 | 1,956,820 |
| 2022-11-25 | $11.50 | $11.58 | $11.26 | $11.29 | $11.29 | 1,763,860 |
| 2022-11-24 | $11.65 | $11.80 | $11.50 | $11.57 | $11.57 | 1,627,100 |
| 2022-11-23 | $11.85 | $11.97 | $11.40 | $11.65 | $11.65 | 2,310,210 |
| 2022-11-22 | $12.11 | $12.17 | $11.79 | $11.84 | $11.84 | 2,025,600 |
| 2022-11-21 | $12.14 | $12.29 | $11.91 | $12.11 | $12.11 | 2,120,600 |
| 2022-11-18 | $12.37 | $12.58 | $12.12 | $12.14 | $12.14 | 2,611,790 |
| 2022-11-17 | $12.45 | $12.47 | $12.15 | $12.38 | $12.38 | 2,386,100 |
| 2022-11-16 | $12.11 | $12.66 | $12.10 | $12.36 | $12.36 | 4,852,900 |
| 2022-11-15 | $11.80 | $12.13 | $11.76 | $12.09 | $12.09 | 2,277,700 |
| 2022-11-14 | $11.88 | $12.06 | $11.79 | $11.83 | $11.83 | 2,171,980 |
| 2022-11-11 | $12.20 | $12.48 | $11.90 | $11.97 | $11.97 | 4,054,490 |
| 2022-11-10 | $11.89 | $12.24 | $11.81 | $12.15 | $12.15 | 4,064,120 |
| 2022-11-09 | $11.93 | $12.07 | $11.86 | $11.90 | $11.90 | 2,084,940 |
| 2022-11-08 | $12.15 | $12.26 | $11.90 | $12.08 | $12.08 | 2,781,830 |
| 2022-11-07 | $11.80 | $12.35 | $11.72 | $12.22 | $12.22 | 4,268,420 |
| 2022-11-04 | $11.78 | $11.97 | $11.72 | $11.79 | $11.79 | 2,866,700 |
| 2022-11-03 | $11.61 | $11.91 | $11.56 | $11.77 | $11.77 | 3,168,400 |
| 2022-11-02 | $11.93 | $12.45 | $11.73 | $11.83 | $11.83 | 6,411,800 |
| 2022-11-01 | $11.26 | $11.53 | $11.20 | $11.51 | $11.51 | 1,662,800 |
| 2022-10-31 | $10.89 | $11.31 | $10.79 | $11.16 | $11.16 | 1,459,100 |
| 2022-10-28 | $11.69 | $11.69 | $10.93 | $10.94 | $10.94 | 1,905,620 |
| 2022-10-27 | $11.43 | $11.66 | $11.40 | $11.52 | $11.52 | 1,669,200 |
| 2022-10-26 | $11.21 | $11.54 | $11.14 | $11.43 | $11.43 | 1,761,160 |
| 2022-10-25 | $11.32 | $11.32 | $10.98 | $11.11 | $11.11 | 1,503,500 |
| 2022-10-24 | $11.60 | $11.68 | $11.16 | $11.26 | $11.26 | 1,291,800 |
| 2022-10-21 | $11.42 | $11.60 | $11.25 | $11.45 | $11.45 | 1,201,580 |
| 2022-10-20 | $11.46 | $11.58 | $11.25 | $11.58 | $11.58 | 1,224,700 |
| 2022-10-19 | $11.44 | $11.53 | $11.33 | $11.46 | $11.46 | 1,412,840 |
| 2022-10-18 | $11.65 | $11.65 | $11.39 | $11.48 | $11.48 | 2,257,520 |
| 2022-10-17 | $10.99 | $11.63 | $10.91 | $11.63 | $11.63 | 2,618,720 |
| 2022-10-14 | $10.82 | $11.11 | $10.82 | $11.03 | $11.03 | 1,175,320 |
| 2022-10-13 | $10.57 | $10.93 | $10.49 | $10.80 | $10.80 | 1,406,580 |
| 2022-10-12 | $10.30 | $10.62 | $10.20 | $10.60 | $10.60 | 1,134,000 |
| 2022-10-11 | $10.25 | $10.35 | $10.05 | $10.30 | $10.30 | 948,600 |
| 2022-10-10 | $10.45 | $10.52 | $10.12 | $10.16 | $10.16 | 926,870 |
| 2022-09-30 | $10.54 | $10.64 | $10.40 | $10.40 | $10.40 | 1,099,440 |
| 2022-09-29 | $11.00 | $11.00 | $10.49 | $10.58 | $10.58 | 1,294,680 |
| 2022-09-28 | $11.10 | $11.10 | $10.78 | $10.79 | $10.79 | 1,171,610 |
| 2022-09-27 | $10.75 | $11.11 | $10.71 | $11.09 | $11.09 | 1,422,210 |
| 2022-09-26 | $10.95 | $11.08 | $10.75 | $10.76 | $10.76 | 1,347,860 |
| 2022-09-23 | $11.35 | $11.47 | $10.93 | $10.98 | $10.98 | 1,953,290 |
| 2022-09-22 | $11.35 | $11.58 | $11.32 | $11.36 | $11.36 | 1,705,780 |
| 2022-09-21 | $11.38 | $11.41 | $11.11 | $11.38 | $11.38 | 1,239,500 |
| 2022-09-20 | $11.11 | $11.33 | $11.11 | $11.31 | $11.31 | 1,575,440 |
| 2022-09-19 | $11.25 | $11.25 | $10.92 | $11.00 | $11.00 | 1,789,020 |
| 2022-09-16 | $11.69 | $11.70 | $11.30 | $11.30 | $11.30 | 1,683,100 |
| 2022-09-15 | $11.99 | $12.08 | $11.45 | $11.60 | $11.60 | 2,804,580 |
| 2022-09-14 | $11.94 | $12.06 | $11.81 | $11.99 | $11.99 | 2,015,480 |
| 2022-09-13 | $12.08 | $12.32 | $12.04 | $12.09 | $12.09 | 2,029,780 |
| 2022-09-12 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2022-09-09 | $12.03 | $12.14 | $11.88 | $12.06 | $12.06 | 1,594,640 |
| 2022-09-08 | $12.42 | $12.48 | $12.01 | $12.06 | $12.06 | 2,769,260 |
| 2022-09-07 | $12.23 | $12.54 | $12.15 | $12.38 | $12.38 | 2,825,480 |
| 2022-09-06 | $12.30 | $12.37 | $12.08 | $12.23 | $12.23 | 2,954,710 |
| 2022-09-05 | $12.58 | $12.67 | $12.21 | $12.30 | $12.30 | 2,572,190 |
| 2022-09-02 | $11.98 | $12.68 | $11.98 | $12.58 | $12.58 | 3,913,200 |
| 2022-09-01 | $12.35 | $12.46 | $11.97 | $11.97 | $11.97 | 2,908,840 |
| 2022-08-31 | $12.83 | $12.85 | $12.20 | $12.38 | $12.38 | 3,309,600 |
| 2022-08-30 | $12.69 | $13.04 | $12.61 | $12.85 | $12.85 | 3,797,170 |
| 2022-08-29 | $12.30 | $12.67 | $12.21 | $12.61 | $12.61 | 2,374,720 |
| 2022-08-26 | $12.83 | $13.05 | $12.47 | $12.48 | $12.48 | 3,446,700 |
| 2022-08-25 | $13.32 | $13.49 | $12.60 | $12.83 | $12.83 | 4,681,460 |
| 2022-08-24 | $14.14 | $14.15 | $13.30 | $13.31 | $13.31 | 5,188,940 |
| 2022-08-23 | $14.30 | $14.42 | $13.98 | $14.06 | $14.06 | 4,722,780 |
| 2022-08-22 | $14.53 | $14.66 | $14.08 | $14.30 | $14.30 | 5,755,000 |
| 2022-08-19 | $15.23 | $15.47 | $14.46 | $14.57 | $14.57 | 10,915,630 |
| 2022-08-18 | $14.00 | $16.15 | $13.80 | $15.49 | $15.49 | 18,295,750 |
| 2022-08-17 | $13.83 | $14.96 | $13.71 | $14.33 | $14.33 | 8,761,340 |
| 2022-08-16 | $13.60 | $13.93 | $13.56 | $13.86 | $13.86 | 2,189,790 |
| 2022-08-15 | $13.29 | $13.74 | $13.29 | $13.69 | $13.69 | 2,303,620 |
| 2022-08-12 | $13.74 | $13.89 | $13.49 | $13.54 | $13.54 | 3,245,980 |
| 2022-08-11 | $13.63 | $14.04 | $13.60 | $13.74 | $13.74 | 4,051,300 |
| 2022-08-10 | $13.33 | $13.73 | $13.10 | $13.59 | $13.59 | 4,044,700 |
| 2022-08-09 | $13.24 | $13.41 | $13.02 | $13.33 | $13.33 | 2,594,080 |
| 2022-08-08 | $13.09 | $13.28 | $12.93 | $13.27 | $13.27 | 3,085,540 |
| 2022-08-05 | $12.79 | $13.10 | $12.77 | $13.09 | $13.09 | 3,638,300 |
| 2022-08-04 | $12.59 | $12.90 | $12.53 | $12.79 | $12.79 | 2,534,790 |
| 2022-08-03 | $12.45 | $12.98 | $12.40 | $12.45 | $12.45 | 3,269,530 |
| 2022-08-02 | $12.87 | $13.00 | $12.23 | $12.40 | $12.40 | 4,295,860 |
| 2022-08-01 | $12.76 | $13.18 | $12.75 | $13.08 | $13.08 | 2,539,700 |
| 2022-07-29 | $13.18 | $13.18 | $12.70 | $12.93 | $12.93 | 3,245,780 |
| 2022-07-28 | $12.79 | $13.08 | $12.72 | $12.87 | $12.87 | 3,495,000 |
| 2022-07-27 | $12.58 | $12.71 | $12.46 | $12.66 | $12.66 | 2,035,500 |
| 2022-07-26 | $12.45 | $12.64 | $12.12 | $12.63 | $12.63 | 2,012,780 |
| 2022-07-25 | $12.42 | $12.69 | $12.23 | $12.36 | $12.36 | 2,033,000 |
| 2022-07-22 | $12.75 | $12.82 | $12.38 | $12.56 | $12.56 | 2,598,580 |
| 2022-07-21 | $12.53 | $12.85 | $12.43 | $12.75 | $12.75 | 3,760,570 |
| 2022-07-20 | $12.56 | $12.68 | $12.45 | $12.53 | $12.53 | 2,645,920 |
| 2022-07-19 | $12.38 | $12.57 | $12.19 | $12.53 | $12.53 | 3,433,220 |
| 2022-07-18 | $11.94 | $12.50 | $11.94 | $12.31 | $12.31 | 3,167,560 |
| 2022-07-15 | $12.00 | $12.37 | $11.93 | $12.06 | $12.06 | 3,034,120 |
| 2022-07-14 | $12.25 | $12.79 | $12.12 | $12.32 | $12.32 | 3,493,230 |
| 2022-07-13 | $11.88 | $12.26 | $11.88 | $12.25 | $12.25 | 2,776,120 |
| 2022-07-12 | $12.21 | $12.26 | $11.81 | $11.84 | $11.84 | 2,965,500 |
| 2022-07-11 | $12.60 | $12.61 | $12.06 | $12.25 | $12.25 | 3,141,690 |
| 2022-07-08 | $12.00 | $12.82 | $11.93 | $12.50 | $12.50 | 6,245,220 |
| 2022-07-07 | $12.00 | $12.21 | $11.90 | $12.01 | $12.01 | 2,553,680 |
| 2022-07-06 | $11.90 | $12.16 | $11.73 | $12.04 | $12.04 | 3,827,180 |
| 2022-07-05 | $12.25 | $12.55 | $11.74 | $11.93 | $11.93 | 6,060,330 |
| 2022-07-04 | $12.79 | $12.79 | $11.70 | $12.26 | $12.26 | 10,289,180 |
| 2022-07-01 | $13.70 | $14.20 | $13.20 | $13.29 | $13.29 | 7,041,530 |
| 2022-06-30 | $13.29 | $14.50 | $13.29 | $13.85 | $13.85 | 10,152,010 |
| 2022-06-29 | $13.87 | $14.24 | $13.44 | $13.44 | $13.44 | 4,972,260 |
| 2022-06-28 | $13.61 | $13.95 | $13.40 | $13.89 | $13.89 | 4,993,000 |
| 2022-06-27 | $13.55 | $13.85 | $13.42 | $13.61 | $13.61 | 4,248,980 |
| 2022-06-24 | $13.33 | $13.65 | $13.24 | $13.60 | $13.60 | 4,920,800 |
| 2022-06-23 | $13.10 | $13.33 | $12.85 | $13.33 | $13.33 | 3,599,550 |
| 2022-06-22 | $13.58 | $13.68 | $13.00 | $13.01 | $13.01 | 5,640,240 |
| 2022-06-21 | $13.33 | $13.96 | $13.11 | $13.70 | $13.70 | 9,202,000 |
| 2022-06-20 | $13.06 | $13.25 | $13.05 | $13.17 | $13.17 | 3,609,320 |
| 2022-06-17 | $13.22 | $13.29 | $12.72 | $13.05 | $13.05 | 4,643,280 |
| 2022-06-16 | $12.61 | $13.36 | $12.52 | $13.20 | $13.20 | 7,650,580 |
| 2022-06-15 | $12.55 | $12.77 | $12.33 | $12.50 | $12.50 | 2,730,500 |
| 2022-06-14 | $12.78 | $12.83 | $12.06 | $12.56 | $12.56 | 3,839,680 |
| 2022-06-13 | $12.69 | $13.08 | $12.66 | $12.92 | $12.92 | 3,501,000 |
| 2022-06-10 | $12.54 | $12.80 | $12.54 | $12.70 | $12.70 | 2,337,180 |
| 2022-06-09 | $12.80 | $12.91 | $12.51 | $12.53 | $12.53 | 2,646,220 |
| 2022-06-08 | $13.08 | $13.09 | $12.50 | $12.92 | $12.92 | 3,373,600 |
| 2022-06-07 | $13.48 | $13.50 | $12.76 | $12.98 | $12.98 | 5,727,000 |
| 2022-06-06 | $13.09 | $13.54 | $13.01 | $13.51 | $13.51 | 6,636,740 |
| 2022-06-02 | $12.96 | $13.21 | $12.68 | $13.11 | $13.11 | 4,433,910 |
| 2022-06-01 | $13.00 | $13.22 | $12.94 | $13.06 | $13.06 | 4,560,900 |
| 2022-05-31 | $13.01 | $13.18 | $12.77 | $13.07 | $13.07 | 5,656,520 |
| 2022-05-30 | $13.13 | $13.35 | $12.92 | $13.08 | $13.08 | 6,125,300 |
| 2022-05-27 | $13.80 | $13.98 | $13.16 | $13.27 | $13.27 | 11,221,140 |
| 2022-05-26 | $13.55 | $14.35 | $13.11 | $14.10 | $14.10 | 17,829,190 |
| 2022-05-25 | $11.31 | $13.64 | $11.31 | $13.64 | $13.64 | 15,426,630 |
| 2022-05-24 | $11.85 | $12.10 | $11.36 | $11.37 | $11.37 | 3,814,700 |
| 2022-05-23 | $11.72 | $12.04 | $11.72 | $11.97 | $11.97 | 2,944,980 |
| 2022-05-20 | $11.81 | $11.97 | $11.60 | $11.73 | $11.73 | 2,549,800 |
| 2022-05-19 | $11.78 | $11.93 | $11.63 | $11.79 | $11.79 | 4,249,320 |
| 2022-05-18 | $11.42 | $12.12 | $11.31 | $12.05 | $12.05 | 6,159,780 |
| 2022-05-17 | $11.36 | $11.42 | $11.08 | $11.35 | $11.35 | 2,029,100 |
| 2022-05-16 | $11.29 | $11.55 | $11.22 | $11.40 | $11.40 | 2,498,240 |
| 2022-05-13 | $11.51 | $11.56 | $11.11 | $11.29 | $11.29 | 1,688,980 |
| 2022-05-12 | $11.20 | $11.55 | $11.10 | $11.42 | $11.42 | 2,082,560 |
| 2022-05-11 | $11.28 | $11.68 | $11.20 | $11.22 | $11.22 | 3,107,720 |
| 2022-05-10 | $10.97 | $11.32 | $10.86 | $11.28 | $11.28 | 1,967,780 |
| 2022-05-09 | $11.20 | $11.34 | $10.94 | $11.11 | $11.11 | 1,655,000 |
| 2022-05-06 | $10.85 | $11.30 | $10.70 | $11.00 | $11.00 | 2,327,680 |
| 2022-05-05 | $10.82 | $11.23 | $10.70 | $11.07 | $11.07 | 2,319,600 |
| 2022-05-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-05-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-04-29 | $10.59 | $10.94 | $10.30 | $10.81 | $10.81 | 3,241,240 |
| 2022-04-28 | $10.69 | $10.69 | $10.05 | $10.20 | $10.20 | 2,443,460 |
| 2022-04-27 | $10.00 | $10.59 | $9.83 | $10.57 | $10.57 | 3,525,270 |
| 2022-04-26 | $10.61 | $10.95 | $10.22 | $10.26 | $10.26 | 3,240,400 |
| 2022-04-25 | $11.64 | $11.64 | $10.60 | $10.61 | $10.61 | 4,366,920 |
| 2022-04-22 | $12.22 | $12.30 | $11.82 | $11.82 | $11.82 | 3,156,060 |
| 2022-04-21 | $12.90 | $12.93 | $12.08 | $12.22 | $12.22 | 4,251,160 |
| 2022-04-20 | $13.22 | $13.54 | $12.88 | $12.90 | $12.90 | 4,016,690 |
| 2022-04-19 | $13.19 | $13.40 | $12.99 | $13.33 | $13.33 | 4,100,820 |
| 2022-04-18 | $13.50 | $13.68 | $12.90 | $13.20 | $13.20 | 3,729,300 |
| 2022-04-15 | $14.25 | $14.25 | $13.30 | $13.40 | $13.40 | 5,458,930 |
| 2022-04-14 | $13.84 | $14.46 | $13.84 | $14.25 | $14.25 | 4,448,040 |
| 2022-04-13 | $14.93 | $14.93 | $13.71 | $13.79 | $13.79 | 6,732,240 |
| 2022-04-12 | $14.65 | $15.15 | $14.00 | $15.15 | $15.15 | 6,117,570 |
| 2022-04-11 | $15.80 | $15.80 | $14.00 | $14.72 | $14.72 | 8,385,290 |
| 2022-04-08 | $16.80 | $17.00 | $15.98 | $16.10 | $16.10 | 9,660,000 |
| 2022-04-07 | $16.66 | $17.50 | $16.06 | $17.28 | $17.28 | 14,438,700 |
| 2022-04-06 | $16.33 | $16.72 | $16.10 | $16.40 | $16.40 | 6,833,450 |
| 2022-04-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-04-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-04-01 | $15.80 | $16.88 | $15.74 | $16.55 | $16.55 | 9,594,330 |
| 2022-03-31 | $16.05 | $16.50 | $15.86 | $16.05 | $16.05 | 8,957,650 |
| 2022-03-30 | $16.02 | $17.23 | $15.29 | $16.58 | $16.58 | 14,575,980 |
| 2022-03-29 | $16.20 | $17.71 | $15.94 | $16.00 | $16.00 | 17,360,920 |
| 2022-03-28 | $14.80 | $15.25 | $14.40 | $15.23 | $15.23 | 6,221,140 |
| 2022-03-25 | $14.40 | $15.00 | $14.40 | $14.77 | $14.77 | 3,946,400 |
| 2022-03-24 | $14.73 | $14.80 | $14.40 | $14.50 | $14.50 | 2,819,000 |
| 2022-03-23 | $15.12 | $15.17 | $14.77 | $14.92 | $14.92 | 3,639,330 |
| 2022-03-22 | $14.80 | $15.22 | $14.47 | $15.18 | $15.18 | 4,781,360 |
| 2022-03-21 | $14.58 | $14.88 | $14.40 | $14.79 | $14.79 | 3,255,920 |
| 2022-03-18 | $14.33 | $15.30 | $14.29 | $14.79 | $14.79 | 4,813,370 |
| 2022-03-17 | $13.99 | $14.59 | $13.99 | $14.43 | $14.43 | 4,153,550 |
| 2022-03-16 | $13.71 | $13.98 | $13.21 | $13.96 | $13.96 | 3,610,520 |
| 2022-03-15 | $14.00 | $14.25 | $13.36 | $13.45 | $13.45 | 3,313,240 |
| 2022-03-14 | $14.40 | $14.59 | $14.16 | $14.16 | $14.16 | 2,592,880 |
| 2022-03-11 | $14.47 | $14.70 | $14.16 | $14.55 | $14.55 | 3,169,300 |
| 2022-03-10 | $14.09 | $14.89 | $14.09 | $14.56 | $14.56 | 5,390,470 |
| 2022-03-09 | $13.93 | $14.32 | $13.07 | $13.86 | $13.86 | 3,957,930 |
| 2022-03-08 | $15.00 | $15.09 | $13.90 | $13.93 | $13.93 | 5,168,190 |
| 2022-03-07 | $15.39 | $15.39 | $14.80 | $15.11 | $15.11 | 5,791,200 |
| 2022-03-04 | $14.78 | $15.64 | $14.54 | $15.60 | $15.60 | 9,160,590 |
| 2022-03-03 | $15.37 | $15.55 | $14.71 | $14.85 | $14.85 | 3,577,390 |
| 2022-03-02 | $15.07 | $15.32 | $14.98 | $15.31 | $15.31 | 2,651,460 |
| 2022-03-01 | $15.19 | $15.22 | $14.84 | $15.19 | $15.19 | 2,672,860 |
| 2022-02-28 | $15.01 | $15.24 | $14.52 | $14.93 | $14.93 | 2,690,590 |
| 2022-02-25 | $14.96 | $15.37 | $14.66 | $15.00 | $15.00 | 3,105,000 |
| 2022-02-24 | $15.37 | $15.79 | $14.63 | $14.90 | $14.90 | 5,449,810 |
| 2022-02-23 | $15.06 | $15.52 | $14.99 | $15.42 | $15.42 | 3,792,820 |
| 2022-02-22 | $15.55 | $15.56 | $14.90 | $14.96 | $14.96 | 4,232,500 |
| 2022-02-21 | $15.28 | $15.68 | $15.24 | $15.63 | $15.63 | 3,629,420 |
| 2022-02-18 | $15.31 | $15.35 | $15.00 | $15.30 | $15.30 | 2,582,100 |
| 2022-02-17 | $15.47 | $15.64 | $15.18 | $15.31 | $15.31 | 3,749,660 |
| 2022-02-16 | $15.10 | $15.77 | $15.07 | $15.47 | $15.47 | 4,588,060 |
| 2022-02-15 | $15.16 | $15.34 | $14.73 | $15.06 | $15.06 | 2,955,680 |
| 2022-02-14 | $14.78 | $15.39 | $14.65 | $15.01 | $15.01 | 3,223,980 |
| 2022-02-11 | $15.91 | $15.98 | $15.02 | $15.05 | $15.05 | 4,727,920 |
| 2022-02-10 | $16.04 | $16.29 | $15.82 | $15.94 | $15.94 | 4,312,860 |
| 2022-02-09 | $15.45 | $16.16 | $15.36 | $16.07 | $16.07 | 4,618,030 |
| 2022-02-08 | $15.19 | $15.93 | $15.15 | $15.58 | $15.58 | 3,969,320 |
| 2022-02-07 | $15.76 | $15.98 | $15.12 | $15.24 | $15.24 | 3,572,900 |
| 2022-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-02-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-01-28 | $15.34 | $15.78 | $15.20 | $15.50 | $15.50 | 3,831,440 |
| 2022-01-27 | $15.83 | $15.91 | $14.91 | $14.96 | $14.96 | 3,582,200 |
| 2022-01-26 | $15.63 | $16.02 | $15.50 | $15.79 | $15.79 | 2,817,200 |
| 2022-01-25 | $16.59 | $16.68 | $15.55 | $15.61 | $15.61 | 4,243,800 |
| 2022-01-24 | $16.06 | $16.75 | $16.06 | $16.50 | $16.50 | 3,637,920 |
| 2022-01-21 | $16.65 | $16.92 | $16.15 | $16.23 | $16.23 | 4,754,980 |
| 2022-01-20 | $17.50 | $17.61 | $16.58 | $16.69 | $16.69 | 6,677,350 |
| 2022-01-19 | $17.18 | $18.07 | $17.08 | $17.59 | $17.59 | 5,676,900 |
| 2022-01-18 | $18.24 | $18.24 | $17.25 | $17.30 | $17.30 | 6,914,490 |
| 2022-01-17 | $17.12 | $18.28 | $17.12 | $18.16 | $18.16 | 7,057,470 |
| 2022-01-14 | $17.35 | $18.01 | $17.30 | $17.55 | $17.55 | 5,556,760 |
| 2022-01-13 | $17.98 | $18.28 | $17.37 | $17.57 | $17.57 | 6,263,060 |
| 2022-01-12 | $17.80 | $18.19 | $17.68 | $18.03 | $18.03 | 5,444,290 |
| 2022-01-11 | $18.42 | $18.76 | $17.71 | $17.87 | $17.87 | 7,903,680 |
| 2022-01-10 | $18.30 | $18.61 | $17.52 | $18.42 | $18.42 | 6,415,170 |
| 2022-01-07 | $19.79 | $20.33 | $18.33 | $18.53 | $18.53 | 11,234,640 |
| 2022-01-06 | $20.19 | $20.50 | $19.38 | $19.80 | $19.80 | 12,060,000 |
| 2022-01-05 | $19.90 | $21.42 | $19.40 | $21.01 | $21.01 | 19,932,900 |
| 2022-01-04 | $19.06 | $19.92 | $18.90 | $19.92 | $19.92 | 12,283,880 |
| 2022-01-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-12-31 | $19.60 | $20.20 | $18.68 | $18.95 | $18.95 | 12,060,420 |
| 2021-12-30 | $19.20 | $20.59 | $19.17 | $19.67 | $19.67 | 11,751,260 |
| 2021-12-29 | $20.68 | $20.68 | $19.11 | $19.40 | $19.40 | 13,359,840 |
| 2021-12-28 | $20.09 | $20.84 | $19.91 | $20.77 | $20.77 | 13,009,550 |
| 2021-12-27 | $22.01 | $22.10 | $19.50 | $19.95 | $19.95 | 17,539,330 |
| 2021-12-24 | $22.31 | $24.50 | $22.31 | $22.84 | $22.84 | 19,205,100 |
| 2021-12-23 | $22.01 | $25.00 | $22.01 | $22.75 | $22.75 | 22,590,870 |
| 2021-12-22 | $20.96 | $21.98 | $20.75 | $21.95 | $21.95 | 15,016,760 |
| 2021-12-21 | $20.10 | $21.17 | $20.04 | $21.05 | $21.05 | 10,925,070 |
| 2021-12-20 | $20.33 | $21.30 | $20.03 | $20.16 | $20.16 | 10,116,620 |
| 2021-12-17 | $21.60 | $21.60 | $20.32 | $20.55 | $20.55 | 14,389,710 |
| 2021-12-16 | $21.14 | $22.57 | $21.11 | $21.81 | $21.81 | 16,833,180 |
| 2021-12-15 | $21.75 | $22.23 | $20.99 | $21.55 | $21.55 | 18,401,340 |
| 2021-12-14 | $23.42 | $24.20 | $22.40 | $22.74 | $22.74 | 23,483,030 |
| 2021-12-13 | $21.74 | $24.17 | $21.74 | $23.32 | $23.32 | 25,305,080 |
| 2021-12-10 | $21.80 | $23.50 | $21.51 | $21.86 | $21.86 | 25,654,100 |
| 2021-12-09 | $20.79 | $23.42 | $20.19 | $22.42 | $22.42 | 27,403,150 |
| 2021-12-08 | $19.93 | $21.66 | $19.65 | $20.87 | $20.87 | 18,800,570 |
| 2021-12-07 | $19.85 | $21.14 | $19.61 | $20.59 | $20.59 | 21,595,310 |
| 2021-12-06 | $20.12 | $20.50 | $19.50 | $19.80 | $19.80 | 14,786,760 |
| 2021-12-03 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 14,530,800 |
| 2021-12-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 22,792,950 |
| 2021-12-01 | $22.42 | $24.28 | $22.10 | $23.50 | $23.50 | 30,394,220 |
| 2021-11-30 | $22.99 | $25.99 | $22.80 | $23.01 | $23.01 | 31,877,310 |
| 2021-11-29 | $21.41 | $22.89 | $20.89 | $22.04 | $22.04 | 21,992,810 |
| 2021-11-26 | $20.71 | $23.43 | $20.71 | $22.45 | $22.45 | 32,013,120 |
| 2021-11-25 | $22.10 | $23.50 | $21.19 | $21.55 | $21.55 | 38,535,270 |
| 2021-11-24 | $20.31 | $22.98 | $20.31 | $22.98 | $22.98 | 37,895,730 |
| 2021-11-23 | $15.75 | $19.15 | $15.75 | $19.15 | $19.15 | 19,901,920 |
| 2021-11-22 | $15.55 | $16.18 | $15.55 | $15.96 | $15.96 | 7,441,680 |
| 2021-11-19 | $15.62 | $16.22 | $15.60 | $15.69 | $15.69 | 8,098,250 |
| 2021-11-18 | $17.03 | $17.05 | $15.59 | $15.85 | $15.85 | 14,050,060 |
| 2021-11-17 | $17.35 | $17.78 | $16.97 | $17.22 | $17.22 | 13,295,870 |
| 2021-11-16 | $16.90 | $18.76 | $16.58 | $17.91 | $17.91 | 19,653,310 |
| 2021-11-15 | $16.42 | $17.50 | $16.20 | $17.21 | $17.21 | 16,487,410 |
| 2021-11-12 | $16.78 | $17.36 | $16.28 | $16.35 | $16.35 | 13,764,570 |
| 2021-11-11 | $16.80 | $18.10 | $16.63 | $16.84 | $16.84 | 16,385,400 |
| 2021-11-10 | $17.79 | $18.20 | $17.01 | $17.40 | $17.40 | 20,129,460 |
| 2021-11-09 | $16.22 | $20.00 | $15.73 | $18.30 | $18.30 | 25,317,560 |
| 2021-11-08 | $16.00 | $17.10 | $15.51 | $16.69 | $16.69 | 19,457,580 |
| 2021-11-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 24,624,790 |
| 2021-11-04 | $14.19 | $15.20 | $13.55 | $14.96 | $14.96 | 17,223,780 |
| 2021-11-03 | $12.99 | $15.68 | $12.99 | $14.18 | $14.18 | 15,629,800 |
| 2021-11-02 | $13.61 | $13.89 | $12.89 | $13.07 | $13.07 | 6,705,630 |
| 2021-11-01 | $12.62 | $13.60 | $12.45 | $13.13 | $13.13 | 6,496,840 |
| 2021-10-29 | $12.00 | $12.89 | $12.00 | $12.57 | $12.57 | 4,429,360 |
| 2021-10-28 | $12.10 | $12.37 | $11.92 | $12.00 | $12.00 | 2,365,470 |
| 2021-10-27 | $12.40 | $12.66 | $11.91 | $12.18 | $12.18 | 4,065,040 |
| 2021-10-26 | $13.17 | $13.40 | $12.25 | $12.59 | $12.59 | 5,332,950 |
| 2021-10-25 | $13.04 | $13.18 | $12.41 | $12.99 | $12.99 | 4,435,020 |
| 2021-10-22 | $12.66 | $13.50 | $12.66 | $13.20 | $13.20 | 4,413,220 |
| 2021-10-21 | $13.02 | $13.16 | $12.71 | $12.85 | $12.85 | 2,548,780 |
| 2021-10-20 | $13.18 | $13.34 | $12.89 | $13.09 | $13.09 | 2,734,140 |
| 2021-10-19 | $13.67 | $13.72 | $13.08 | $13.18 | $13.18 | 4,079,380 |
| 2021-10-18 | $12.62 | $13.64 | $12.40 | $13.64 | $13.64 | 6,149,160 |
| 2021-10-15 | $12.98 | $12.98 | $12.52 | $12.62 | $12.62 | 3,098,170 |
| 2021-10-14 | $13.12 | $13.16 | $12.84 | $12.93 | $12.93 | 2,869,630 |
| 2021-10-13 | $13.30 | $13.45 | $12.81 | $13.17 | $13.17 | 3,514,820 |
| 2021-10-12 | $13.56 | $13.67 | $13.23 | $13.39 | $13.39 | 2,836,740 |
| 2021-10-11 | $13.91 | $13.97 | $13.35 | $13.64 | $13.64 | 3,814,560 |
| 2021-10-08 | $13.06 | $13.90 | $13.04 | $13.80 | $13.80 | 5,557,680 |
| 2021-10-07 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2021-10-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2021-09-30 | $12.15 | $13.08 | $12.15 | $12.93 | $12.93 | 4,646,000 |
| 2021-09-29 | $12.41 | $12.67 | $12.11 | $12.11 | $12.11 | 3,037,380 |
| 2021-09-28 | $12.90 | $12.90 | $12.14 | $12.42 | $12.42 | 4,530,180 |
| 2021-09-27 | $13.58 | $14.06 | $12.70 | $13.04 | $13.04 | 5,461,600 |
| 2021-09-24 | $13.50 | $14.34 | $13.29 | $13.90 | $13.90 | 7,342,170 |
| 2021-09-23 | $13.28 | $13.68 | $13.26 | $13.40 | $13.40 | 3,724,420 |
| 2021-09-22 | $13.15 | $13.42 | $12.92 | $13.20 | $13.20 | 2,772,570 |
| 2021-09-21 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2021-09-20 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2021-09-17 | $13.80 | $13.80 | $13.21 | $13.46 | $13.46 | 5,560,600 |
| 2021-09-16 | $13.66 | $14.31 | $13.45 | $13.93 | $13.93 | 6,582,650 |
| 2021-09-15 | $13.99 | $14.06 | $13.63 | $13.68 | $13.68 | 5,201,240 |
| 2021-09-14 | $14.24 | $14.40 | $13.61 | $13.82 | $13.82 | 7,153,550 |
| 2021-09-13 | $13.81 | $14.79 | $13.31 | $14.25 | $14.25 | 10,060,620 |
| 2021-09-10 | $13.80 | $14.47 | $13.43 | $14.05 | $14.05 | 12,093,530 |
| 2021-09-09 | $14.50 | $14.97 | $13.80 | $13.94 | $13.94 | 16,610,940 |
| 2021-09-08 | $13.04 | $15.49 | $12.93 | $15.49 | $15.49 | 17,938,940 |
| 2021-09-07 | $12.61 | $13.30 | $12.26 | $12.91 | $12.91 | 9,575,640 |
| 2021-09-06 | $12.20 | $12.62 | $12.01 | $12.61 | $12.61 | 5,878,240 |
| 2021-09-03 | $11.88 | $12.39 | $11.88 | $12.15 | $12.15 | 4,850,050 |
| 2021-09-02 | $12.30 | $12.30 | $11.76 | $11.88 | $11.88 | 4,948,480 |
| 2021-09-01 | $12.07 | $12.41 | $11.96 | $12.27 | $12.27 | 4,541,940 |
| 2021-08-31 | $12.50 | $12.53 | $11.95 | $12.08 | $12.08 | 4,518,340 |
| 2021-08-30 | $12.91 | $12.96 | $12.15 | $12.28 | $12.28 | 6,509,240 |
| 2021-08-27 | $13.18 | $13.30 | $12.51 | $12.72 | $12.72 | 5,294,150 |
| 2021-08-26 | $13.59 | $13.59 | $12.92 | $12.92 | $12.92 | 6,173,520 |
| 2021-08-25 | $13.47 | $13.79 | $13.25 | $13.48 | $13.48 | 5,958,880 |
| 2021-08-24 | $13.99 | $14.37 | $13.44 | $13.45 | $13.45 | 9,859,330 |
| 2021-08-23 | $12.71 | $13.65 | $12.60 | $13.59 | $13.59 | 10,658,640 |
| 2021-08-20 | $13.10 | $13.49 | $12.68 | $12.81 | $12.81 | 10,914,020 |
| 2021-08-19 | $13.10 | $14.61 | $13.10 | $13.78 | $13.78 | 16,158,330 |
| 2021-08-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,798,100 |
| 2021-08-17 | $18.65 | $19.43 | $18.28 | $18.28 | $18.28 | 4,972,840 |
| 2021-08-16 | $20.08 | $20.13 | $18.60 | $18.83 | $18.83 | 6,200,900 |
| 2021-08-13 | $19.02 | $20.35 | $18.20 | $19.95 | $19.95 | 8,696,710 |
| 2021-08-12 | $18.69 | $19.56 | $18.64 | $19.29 | $19.29 | 5,489,120 |
| 2021-08-11 | $20.11 | $20.15 | $18.80 | $18.90 | $18.90 | 8,516,410 |
| 2021-08-10 | $20.42 | $20.60 | $19.84 | $20.03 | $20.03 | 5,805,460 |
| 2021-08-09 | $20.02 | $20.97 | $19.60 | $20.61 | $20.61 | 6,188,360 |
| 2021-08-06 | $21.60 | $21.64 | $19.94 | $20.43 | $20.43 | 8,228,190 |
| 2021-08-05 | $20.56 | $21.66 | $19.58 | $21.34 | $21.34 | 11,082,220 |
| 2021-08-04 | $20.69 | $21.29 | $20.14 | $20.90 | $20.90 | 10,142,630 |
| 2021-08-03 | $20.30 | $21.77 | $19.84 | $20.10 | $20.10 | 11,190,100 |
| 2021-08-02 | $19.92 | $20.86 | $19.52 | $20.51 | $20.51 | 11,363,910 |
| 2021-07-30 | $18.10 | $20.75 | $18.06 | $19.90 | $19.90 | 13,023,030 |
| 2021-07-29 | $18.09 | $18.88 | $18.00 | $18.27 | $18.27 | 9,189,500 |
| 2021-07-28 | $19.31 | $19.38 | $16.86 | $18.00 | $18.00 | 10,585,260 |
| 2021-07-27 | $21.85 | $22.49 | $19.71 | $19.71 | $19.71 | 16,780,390 |
| 2021-07-26 | $22.50 | $23.24 | $21.55 | $21.92 | $21.92 | 20,623,870 |
| 2021-07-23 | $19.68 | $23.54 | $19.32 | $23.54 | $23.54 | 27,323,300 |
| 2021-07-22 | $21.00 | $21.00 | $19.31 | $19.62 | $19.62 | 13,160,200 |
| 2021-07-21 | $18.73 | $22.00 | $18.55 | $20.64 | $20.64 | 18,058,110 |
| 2021-07-20 | $18.58 | $19.30 | $18.05 | $18.72 | $18.72 | 8,032,360 |
| 2021-07-19 | $17.55 | $19.20 | $17.12 | $18.79 | $18.79 | 11,561,530 |
| 2021-07-16 | $17.32 | $18.79 | $17.25 | $17.72 | $17.72 | 8,902,480 |
| 2021-07-15 | $17.29 | $17.79 | $16.46 | $17.65 | $17.65 | 7,341,280 |
| 2021-07-14 | $18.30 | $18.64 | $17.16 | $17.20 | $17.20 | 9,066,340 |
| 2021-07-13 | $17.70 | $18.88 | $17.03 | $18.61 | $18.61 | 10,848,550 |
| 2021-07-12 | $16.70 | $18.00 | $16.70 | $17.47 | $17.47 | 7,097,770 |
| 2021-07-09 | $17.42 | $17.45 | $16.28 | $16.70 | $16.70 | 6,664,880 |
| 2021-07-08 | $17.68 | $18.05 | $17.15 | $17.15 | $17.15 | 6,073,880 |
| 2021-07-07 | $17.80 | $17.89 | $17.00 | $17.68 | $17.68 | 6,702,650 |
| 2021-07-06 | $18.01 | $19.49 | $17.74 | $18.23 | $18.23 | 10,036,810 |
| 2021-07-05 | $16.85 | $18.16 | $16.75 | $17.85 | $17.85 | 7,827,690 |
| 2021-07-02 | $16.81 | $17.60 | $16.30 | $17.10 | $17.10 | 6,782,500 |
| 2021-07-01 | $17.68 | $17.68 | $16.28 | $16.55 | $16.55 | 6,877,800 |
| 2021-06-30 | $17.36 | $18.20 | $16.81 | $17.79 | $17.79 | 9,058,320 |
| 2021-06-29 | $18.50 | $18.59 | $17.36 | $17.48 | $17.48 | 9,088,260 |
| 2021-06-28 | $17.82 | $19.18 | $17.67 | $18.63 | $18.63 | 11,875,720 |
| 2021-06-25 | $18.11 | $18.57 | $17.55 | $17.83 | $17.83 | 8,757,890 |
| 2021-06-24 | $20.00 | $20.23 | $18.23 | $18.23 | $18.23 | 15,104,350 |
| 2021-06-23 | $20.25 | $22.00 | $20.00 | $20.00 | $20.00 | 21,635,860 |
| 2021-06-22 | $17.51 | $21.14 | $17.02 | $21.14 | $21.14 | 21,321,450 |
| 2021-06-21 | $17.33 | $18.09 | $17.17 | $17.62 | $17.62 | 9,297,660 |
| 2021-06-18 | $18.01 | $18.19 | $17.21 | $17.30 | $17.30 | 12,564,080 |
| 2021-06-17 | $17.39 | $18.65 | $16.70 | $18.51 | $18.51 | 17,114,670 |
| 2021-06-16 | $18.58 | $19.37 | $17.22 | $17.75 | $17.75 | 15,170,040 |
| 2021-06-15 | $18.86 | $19.58 | $18.05 | $18.66 | $18.66 | 14,635,310 |
| 2021-06-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2021-06-11 | $20.70 | $20.87 | $18.60 | $18.81 | $18.81 | 20,752,140 |
| 2021-06-10 | $20.66 | $22.62 | $19.50 | $21.40 | $21.40 | 24,629,060 |
| 2021-06-09 | $18.26 | $22.76 | $18.09 | $21.05 | $21.05 | 26,080,570 |
| 2021-06-08 | $15.72 | $18.97 | $15.30 | $18.97 | $18.97 | 22,158,170 |
| 2021-06-07 | $15.38 | $17.00 | $14.81 | $15.81 | $15.81 | 17,761,440 |
| 2021-06-04 | $14.18 | $16.36 | $14.13 | $15.67 | $15.67 | 22,571,190 |
| 2021-06-03 | $12.90 | $14.88 | $12.54 | $14.88 | $14.88 | 14,777,010 |
| 2021-06-02 | $12.23 | $12.42 | $11.98 | $12.40 | $12.40 | 4,161,340 |
| 2021-06-01 | $11.90 | $12.49 | $11.85 | $12.25 | $12.25 | 4,565,280 |
| 2021-05-31 | $11.75 | $11.96 | $11.60 | $11.85 | $11.85 | 2,637,170 |
| 2021-05-28 | $11.69 | $11.96 | $11.50 | $11.69 | $11.69 | 2,582,950 |
| 2021-05-27 | $11.45 | $11.94 | $11.45 | $11.78 | $11.78 | 3,179,910 |
| 2021-05-26 | $11.35 | $11.56 | $11.27 | $11.49 | $11.49 | 2,642,890 |
| 2021-05-25 | $11.21 | $11.34 | $11.01 | $11.33 | $11.33 | 2,489,650 |
| 2021-05-24 | $11.24 | $11.33 | $11.00 | $11.26 | $11.26 | 3,286,590 |
| 2021-05-21 | $10.91 | $11.66 | $10.86 | $11.37 | $11.37 | 4,916,290 |
| 2021-05-20 | $11.18 | $11.18 | $10.75 | $10.92 | $10.92 | 2,058,960 |
| 2021-05-19 | $11.22 | $11.26 | $11.10 | $11.10 | $11.10 | 1,257,300 |
| 2021-05-18 | $11.25 | $11.42 | $11.06 | $11.26 | $11.26 | 1,514,960 |
| 2021-05-17 | $11.40 | $11.61 | $11.16 | $11.23 | $11.23 | 2,752,860 |
| 2021-05-14 | $11.26 | $11.60 | $11.26 | $11.45 | $11.45 | 2,375,200 |
| 2021-05-13 | $11.24 | $11.49 | $11.12 | $11.28 | $11.28 | 2,491,160 |
| 2021-05-12 | $10.85 | $11.27 | $10.81 | $11.24 | $11.24 | 2,684,780 |
| 2021-05-11 | $10.74 | $10.97 | $10.57 | $10.96 | $10.96 | 2,343,440 |
| 2021-05-10 | $10.89 | $11.13 | $10.66 | $10.75 | $10.75 | 2,587,120 |
| 2021-05-07 | $10.73 | $10.91 | $10.55 | $10.91 | $10.91 | 2,568,640 |
| 2021-05-06 | $10.73 | $11.05 | $10.50 | $10.77 | $10.77 | 3,072,560 |
| 2021-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-04-30 | $11.29 | $11.38 | $10.69 | $10.80 | $10.80 | 3,383,500 |
| 2021-04-29 | $11.24 | $11.54 | $11.00 | $11.28 | $11.28 | 3,147,270 |
| 2021-04-28 | $11.36 | $11.44 | $11.16 | $11.22 | $11.22 | 1,977,580 |
| 2021-04-27 | $11.70 | $11.78 | $11.23 | $11.46 | $11.46 | 3,150,820 |
| 2021-04-26 | $11.96 | $12.24 | $11.76 | $11.85 | $11.85 | 2,327,100 |
| 2021-04-23 | $12.39 | $12.46 | $11.99 | $12.02 | $12.02 | 2,506,210 |
| 2021-04-22 | $12.54 | $12.69 | $12.46 | $12.52 | $12.52 | 1,408,100 |
| 2021-04-21 | $12.65 | $12.85 | $12.43 | $12.55 | $12.55 | 2,057,140 |
| 2021-04-20 | $12.99 | $13.24 | $12.64 | $12.69 | $12.69 | 2,728,140 |
| 2021-04-19 | $13.05 | $13.25 | $12.87 | $12.98 | $12.98 | 2,603,630 |
| 2021-04-16 | $12.25 | $13.22 | $12.11 | $12.98 | $12.98 | 3,851,640 |
| 2021-04-15 | $12.32 | $12.48 | $12.05 | $12.10 | $12.10 | 1,775,840 |
| 2021-04-14 | $11.86 | $12.55 | $11.71 | $12.43 | $12.43 | 3,024,960 |
| 2021-04-13 | $12.52 | $12.53 | $11.74 | $11.92 | $11.92 | 3,704,260 |
| 2021-04-12 | $12.85 | $13.13 | $12.53 | $12.57 | $12.57 | 2,780,280 |
| 2021-04-09 | $12.51 | $12.88 | $12.42 | $12.80 | $12.80 | 1,970,980 |
| 2021-04-08 | $12.95 | $12.95 | $12.57 | $12.57 | $12.57 | 2,015,320 |
| 2021-04-07 | $12.90 | $13.17 | $12.75 | $12.94 | $12.94 | 2,300,900 |
| 2021-04-06 | $12.66 | $13.13 | $12.60 | $12.93 | $12.93 | 3,439,540 |
| 2021-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-04-02 | $12.36 | $12.95 | $12.27 | $12.73 | $12.73 | 3,719,400 |
| 2021-04-01 | $12.27 | $12.65 | $12.14 | $12.41 | $12.41 | 2,065,090 |
| 2021-03-31 | $12.16 | $12.56 | $12.12 | $12.27 | $12.27 | 1,472,100 |
| 2021-03-30 | $12.51 | $12.56 | $12.23 | $12.26 | $12.26 | 1,575,920 |
| 2021-03-29 | $12.74 | $12.87 | $12.48 | $12.53 | $12.53 | 1,835,400 |
| 2021-03-26 | $12.50 | $12.81 | $12.42 | $12.75 | $12.75 | 1,585,020 |
| 2021-03-25 | $12.59 | $12.87 | $12.30 | $12.55 | $12.55 | 1,515,850 |
| 2021-03-24 | $12.75 | $12.93 | $12.49 | $12.58 | $12.58 | 1,690,490 |
| 2021-03-23 | $13.26 | $13.35 | $12.66 | $12.80 | $12.80 | 2,110,740 |
| 2021-03-22 | $13.33 | $13.51 | $13.15 | $13.21 | $13.21 | 2,054,560 |
| 2021-03-19 | $13.21 | $13.68 | $13.17 | $13.32 | $13.32 | 1,764,850 |
| 2021-03-18 | $13.77 | $13.85 | $13.31 | $13.37 | $13.37 | 1,678,840 |
| 2021-03-17 | $13.89 | $14.01 | $13.62 | $13.70 | $13.70 | 1,989,600 |
| 2021-03-16 | $13.31 | $13.93 | $13.24 | $13.91 | $13.91 | 2,233,920 |
| 2021-03-15 | $13.62 | $13.68 | $13.17 | $13.31 | $13.31 | 2,213,800 |
| 2021-03-12 | $14.00 | $14.15 | $13.62 | $13.70 | $13.70 | 1,956,820 |
| 2021-03-11 | $13.40 | $14.10 | $12.94 | $13.93 | $13.93 | 3,637,020 |
| 2021-03-10 | $14.28 | $14.65 | $13.14 | $13.21 | $13.21 | 4,947,490 |
| 2021-03-09 | $14.81 | $15.08 | $14.08 | $14.25 | $14.25 | 3,511,140 |
| 2021-03-08 | $15.17 | $15.53 | $14.90 | $14.96 | $14.96 | 3,287,660 |
| 2021-03-05 | $14.78 | $15.40 | $14.62 | $15.30 | $15.30 | 3,514,420 |
| 2021-03-04 | $15.10 | $15.35 | $14.62 | $14.75 | $14.75 | 3,796,480 |
| 2021-03-03 | $15.38 | $15.78 | $15.00 | $15.09 | $15.09 | 3,360,740 |
| 2021-03-02 | $15.67 | $15.85 | $15.20 | $15.38 | $15.38 | 4,301,820 |
| 2021-03-01 | $15.40 | $16.16 | $15.10 | $15.82 | $15.82 | 5,377,380 |
| 2021-02-26 | $14.24 | $15.59 | $14.24 | $15.12 | $15.12 | 5,867,350 |
| 2021-02-25 | $15.10 | $15.28 | $14.36 | $14.58 | $14.58 | 3,851,260 |
| 2021-02-24 | $14.72 | $15.30 | $14.65 | $14.91 | $14.91 | 4,714,420 |
| 2021-02-23 | $15.25 | $15.35 | $14.41 | $14.49 | $14.49 | 4,801,210 |
| 2021-02-22 | $14.45 | $15.72 | $14.45 | $15.34 | $15.34 | 6,798,160 |
| 2021-02-19 | $13.91 | $14.67 | $13.71 | $14.63 | $14.63 | 6,981,440 |
| 2021-02-18 | $12.47 | $14.67 | $12.42 | $14.24 | $14.24 | 8,175,880 |
| 2021-02-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-02-16 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-02-15 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-02-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-02-11 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-02-10 | $11.97 | $12.41 | $11.85 | $12.23 | $12.23 | 2,815,690 |
| 2021-02-09 | $11.62 | $11.98 | $11.50 | $11.95 | $11.95 | 3,484,910 |
| 2021-02-08 | $11.99 | $12.02 | $11.61 | $11.62 | $11.62 | 2,303,430 |
| 2021-02-05 | $12.39 | $12.68 | $11.87 | $11.96 | $11.96 | 2,486,620 |
| 2021-02-04 | $12.27 | $12.46 | $11.66 | $12.05 | $12.05 | 3,381,280 |
| 2021-02-03 | $12.61 | $13.04 | $12.40 | $12.48 | $12.48 | 3,129,800 |
| 2021-02-02 | $12.67 | $13.07 | $12.18 | $12.78 | $12.78 | 3,399,810 |
| 2021-02-01 | $12.00 | $12.66 | $11.95 | $12.56 | $12.56 | 3,011,160 |
| 2021-01-29 | $12.71 | $12.75 | $12.02 | $12.18 | $12.18 | 3,902,080 |
| 2021-01-28 | $12.29 | $12.90 | $12.29 | $12.65 | $12.65 | 4,123,080 |
| 2021-01-27 | $12.75 | $12.75 | $12.10 | $12.46 | $12.46 | 3,186,680 |
| 2021-01-26 | $13.18 | $13.48 | $12.63 | $12.71 | $12.71 | 3,706,320 |
| 2021-01-25 | $14.22 | $14.22 | $13.17 | $13.18 | $13.18 | 5,368,570 |
| 2021-01-22 | $14.76 | $14.76 | $14.11 | $14.11 | $14.11 | 3,275,040 |
| 2021-01-21 | $15.01 | $15.34 | $14.76 | $14.79 | $14.79 | 3,502,440 |
| 2021-01-20 | $15.24 | $15.40 | $14.52 | $15.10 | $15.10 | 4,474,400 |
| 2021-01-19 | $15.29 | $15.93 | $14.95 | $15.50 | $15.50 | 6,371,610 |
| 2021-01-18 | $14.50 | $14.98 | $14.03 | $14.85 | $14.85 | 3,987,630 |
| 2021-01-15 | $14.45 | $15.33 | $14.28 | $14.80 | $14.80 | 5,004,980 |
| 2021-01-14 | $14.18 | $14.49 | $13.90 | $14.28 | $14.28 | 3,305,010 |
| 2021-01-13 | $15.21 | $15.21 | $13.97 | $14.03 | $14.03 | 3,826,220 |
| 2021-01-12 | $15.13 | $15.55 | $14.68 | $14.93 | $14.93 | 3,567,970 |
| 2021-01-11 | $16.27 | $16.50 | $14.82 | $14.85 | $14.85 | 4,513,520 |
| 2021-01-08 | $16.49 | $16.57 | $15.45 | $15.94 | $15.94 | 4,290,130 |
| 2021-01-07 | $17.29 | $17.45 | $16.06 | $16.11 | $16.11 | 6,694,790 |
| 2021-01-06 | $18.50 | $18.50 | $17.28 | $17.45 | $17.45 | 3,684,290 |
| 2021-01-05 | $18.41 | $18.59 | $17.80 | $18.24 | $18.24 | 3,892,160 |
| 2021-01-04 | $18.54 | $18.95 | $18.37 | $18.50 | $18.50 | 2,825,300 |
| 2021-01-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-31 | $18.60 | $18.96 | $18.31 | $18.52 | $18.52 | 2,269,680 |
| 2020-12-30 | $18.56 | $18.78 | $18.33 | $18.43 | $18.43 | 3,145,740 |
| 2020-12-29 | $18.34 | $19.33 | $18.20 | $18.95 | $18.95 | 5,640,560 |
| 2020-12-28 | $19.78 | $19.82 | $18.18 | $18.19 | $18.19 | 5,762,860 |
| 2020-12-25 | $20.18 | $20.71 | $19.91 | $19.99 | $19.99 | 2,594,910 |
| 2020-12-24 | $20.59 | $20.78 | $20.06 | $20.19 | $20.19 | 2,433,150 |
| 2020-12-23 | $20.98 | $21.20 | $20.51 | $20.59 | $20.59 | 3,055,220 |
| 2020-12-22 | $21.84 | $21.86 | $20.56 | $20.59 | $20.59 | 3,971,660 |
| 2020-12-21 | $20.42 | $21.83 | $20.05 | $21.53 | $21.53 | 6,296,680 |
| 2020-12-18 | $21.40 | $21.60 | $20.28 | $20.40 | $20.40 | 5,395,640 |
| 2020-12-17 | $21.70 | $22.40 | $20.74 | $21.50 | $21.50 | 6,291,870 |
| 2020-12-16 | $23.47 | $23.61 | $22.03 | $22.15 | $22.15 | 5,690,920 |
| 2020-12-15 | $22.74 | $25.61 | $22.43 | $23.63 | $23.63 | 7,858,660 |
| 2020-12-14 | $22.50 | $23.32 | $21.82 | $22.62 | $22.62 | 7,383,830 |
| 2020-12-11 | $26.01 | $26.64 | $22.18 | $23.48 | $23.48 | 10,344,870 |
| 2020-12-10 | $30.49 | $30.49 | $26.00 | $26.10 | $26.10 | 9,159,910 |
| 2020-12-09 | $28.00 | $29.50 | $27.95 | $29.30 | $29.30 | 6,665,470 |
| 2020-12-08 | $27.99 | $28.62 | $27.42 | $28.22 | $28.22 | 4,541,360 |
| 2020-12-07 | $27.88 | $28.87 | $27.41 | $27.87 | $27.87 | 5,613,790 |
| 2020-12-04 | $25.88 | $28.60 | $25.81 | $27.87 | $27.87 | 7,066,230 |
| 2020-12-03 | $26.20 | $26.51 | $25.78 | $25.92 | $25.92 | 3,203,970 |
| 2020-12-02 | $26.28 | $26.87 | $25.95 | $26.42 | $26.42 | 4,929,070 |
| 2020-12-01 | $26.44 | $27.17 | $25.71 | $26.36 | $26.36 | 6,653,650 |
| 2020-11-30 | $23.30 | $27.20 | $23.30 | $26.81 | $26.81 | 8,935,620 |
| 2020-11-27 | $23.11 | $23.38 | $22.71 | $23.15 | $23.15 | 1,287,820 |
| 2020-11-26 | $23.21 | $23.34 | $22.60 | $23.15 | $23.15 | 1,362,300 |
| 2020-11-25 | $23.37 | $23.53 | $22.88 | $23.05 | $23.05 | 1,873,200 |
| 2020-11-24 | $23.47 | $23.89 | $23.16 | $23.33 | $23.33 | 2,428,000 |
| 2020-11-23 | $24.25 | $24.68 | $23.65 | $23.70 | $23.70 | 2,485,200 |
| 2020-11-20 | $24.44 | $24.49 | $23.40 | $23.97 | $23.97 | 3,423,430 |
| 2020-11-19 | $25.45 | $25.68 | $24.33 | $24.38 | $24.38 | 3,759,880 |
| 2020-11-18 | $26.70 | $27.09 | $25.60 | $25.82 | $25.82 | 4,135,280 |
| 2020-11-17 | $26.00 | $26.89 | $25.39 | $26.60 | $26.60 | 3,903,370 |
| 2020-11-16 | $27.00 | $27.43 | $25.58 | $26.24 | $26.24 | 4,832,870 |
| 2020-11-13 | $25.90 | $27.24 | $25.82 | $27.20 | $27.20 | 4,957,680 |
| 2020-11-12 | $25.16 | $26.49 | $25.12 | $25.99 | $25.99 | 3,939,610 |
| 2020-11-11 | $25.07 | $25.46 | $24.63 | $25.20 | $25.20 | 2,133,630 |
| 2020-11-10 | $25.45 | $25.58 | $24.90 | $25.08 | $25.08 | 2,416,060 |
| 2020-11-09 | $24.40 | $26.50 | $24.02 | $25.63 | $25.63 | 4,079,660 |
| 2020-11-06 | $24.01 | $24.80 | $23.89 | $24.11 | $24.11 | 3,591,110 |
| 2020-11-05 | $23.75 | $24.08 | $23.37 | $23.88 | $23.88 | 2,745,470 |
| 2020-11-04 | $24.59 | $25.02 | $23.16 | $23.40 | $23.40 | 3,582,950 |
| 2020-11-03 | $24.55 | $24.91 | $24.03 | $24.29 | $24.29 | 3,257,390 |
| 2020-11-02 | $22.67 | $24.34 | $22.02 | $24.14 | $24.14 | 4,514,590 |
| 2020-10-30 | $23.86 | $24.14 | $22.50 | $22.50 | $22.50 | 2,503,090 |
| 2020-10-29 | $23.58 | $24.14 | $22.81 | $23.50 | $23.50 | 2,258,820 |
| 2020-10-28 | $24.23 | $24.35 | $23.41 | $23.67 | $23.67 | 2,177,270 |
| 2020-10-27 | $24.80 | $24.98 | $24.13 | $24.40 | $24.40 | 1,592,710 |
| 2020-10-26 | $24.98 | $25.40 | $24.40 | $24.74 | $24.74 | 1,312,250 |
| 2020-10-23 | $25.84 | $25.86 | $24.87 | $25.00 | $25.00 | 1,276,460 |
| 2020-10-22 | $25.58 | $25.99 | $25.11 | $25.85 | $25.85 | 1,217,260 |
| 2020-10-21 | $26.41 | $26.68 | $25.70 | $25.70 | $25.70 | 1,723,690 |
| 2020-10-20 | $25.93 | $26.39 | $25.77 | $26.35 | $26.35 | 1,181,490 |
| 2020-10-19 | $26.46 | $26.86 | $25.92 | $26.01 | $26.01 | 1,515,870 |
| 2020-10-16 | $26.13 | $26.60 | $25.88 | $26.45 | $26.45 | 1,290,140 |
| 2020-10-15 | $26.70 | $27.39 | $26.13 | $26.13 | $26.13 | 1,597,010 |
| 2020-10-14 | $27.73 | $27.74 | $26.50 | $26.72 | $26.72 | 2,578,380 |
| 2020-10-13 | $28.06 | $28.50 | $27.47 | $27.81 | $27.81 | 2,400,890 |
| 2020-10-12 | $27.30 | $28.06 | $27.30 | $27.92 | $27.92 | 2,496,620 |
| 2020-10-09 | $26.55 | $27.78 | $26.37 | $27.15 | $27.15 | 2,070,400 |
| 2020-10-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-10-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-10-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-10-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2020-09-30 | $26.98 | $27.21 | $25.73 | $26.10 | $26.10 | 2,131,640 |
| 2020-09-29 | $27.51 | $28.35 | $26.85 | $26.92 | $26.92 | 2,043,360 |
| 2020-09-28 | $28.99 | $29.27 | $26.81 | $26.92 | $26.92 | 2,084,960 |
| 2020-09-25 | $29.10 | $29.29 | $28.81 | $29.05 | $29.05 | 721,140 |
| 2020-09-24 | $29.46 | $29.78 | $28.84 | $28.86 | $28.86 | 1,187,840 |
| 2020-09-23 | $29.35 | $30.10 | $28.88 | $29.81 | $29.81 | 1,478,070 |
| 2020-09-22 | $29.86 | $29.89 | $29.10 | $29.30 | $29.30 | 1,869,180 |
| 2020-09-21 | $30.33 | $30.60 | $29.85 | $30.04 | $30.04 | 1,369,230 |
| 2020-09-18 | $30.23 | $30.34 | $29.69 | $30.14 | $30.14 | 1,826,390 |
| 2020-09-17 | $29.95 | $30.49 | $29.49 | $30.14 | $30.14 | 1,411,900 |
| 2020-09-16 | $30.50 | $30.93 | $29.68 | $29.91 | $29.91 | 2,231,960 |
| 2020-09-15 | $31.52 | $31.76 | $30.31 | $30.73 | $30.73 | 1,910,480 |
| 2020-09-14 | $30.50 | $32.04 | $30.20 | $31.24 | $31.24 | 2,449,060 |
| 2020-09-11 | $31.01 | $31.46 | $30.03 | $30.50 | $30.50 | 2,881,220 |
| 2020-09-10 | $35.00 | $35.47 | $31.00 | $31.53 | $31.53 | 4,491,170 |
| 2020-09-09 | $36.61 | $37.36 | $35.16 | $35.23 | $35.23 | 4,513,000 |
| 2020-09-08 | $35.16 | $38.01 | $35.16 | $37.37 | $37.37 | 5,993,800 |
| 2020-09-07 | $33.85 | $36.70 | $33.71 | $35.41 | $35.41 | 5,018,520 |
| 2020-09-04 | $32.50 | $34.26 | $31.99 | $33.85 | $33.85 | 2,163,940 |
| 2020-09-03 | $34.23 | $34.47 | $33.32 | $33.36 | $33.36 | 2,436,000 |
| 2020-09-02 | $33.67 | $34.50 | $33.38 | $34.23 | $34.23 | 3,405,000 |
| 2020-09-01 | $33.47 | $33.89 | $33.01 | $33.61 | $33.61 | 2,072,480 |
| 2020-08-31 | $32.25 | $34.45 | $32.25 | $33.48 | $33.48 | 3,765,430 |
| 2020-08-28 | $32.60 | $32.92 | $31.89 | $32.24 | $32.24 | 2,355,090 |
| 2020-08-27 | $31.72 | $33.33 | $31.00 | $32.94 | $32.94 | 2,609,670 |
| 2020-08-26 | $33.46 | $33.46 | $31.13 | $32.01 | $32.01 | 3,518,940 |
| 2020-08-25 | $33.19 | $34.49 | $32.12 | $33.53 | $33.53 | 5,111,480 |
| 2020-08-24 | $30.81 | $33.65 | $30.15 | $32.86 | $32.86 | 3,482,990 |
| 2020-08-21 | $30.53 | $31.17 | $30.50 | $30.71 | $30.71 | 1,294,740 |
| 2020-08-20 | $31.10 | $31.31 | $30.37 | $30.52 | $30.52 | 1,565,320 |
| 2020-08-19 | $32.32 | $32.69 | $31.56 | $31.69 | $31.69 | 1,899,200 |
| 2020-08-18 | $32.10 | $32.79 | $31.74 | $32.58 | $32.58 | 3,091,710 |
| 2020-08-17 | $32.44 | $32.56 | $31.57 | $32.12 | $32.12 | 2,664,090 |
| 2020-08-14 | $32.98 | $34.30 | $32.01 | $32.34 | $32.34 | 5,608,250 |
| 2020-08-13 | $29.90 | $32.60 | $29.81 | $32.60 | $32.60 | 4,640,020 |
| 2020-08-12 | $30.28 | $30.57 | $29.03 | $29.64 | $29.64 | 1,813,580 |
| 2020-08-11 | $31.48 | $31.78 | $30.45 | $30.49 | $30.49 | 1,392,400 |
| 2020-08-10 | $31.25 | $31.79 | $30.88 | $31.45 | $31.45 | 1,109,200 |
| 2020-08-07 | $32.00 | $32.04 | $31.00 | $31.26 | $31.26 | 1,603,810 |
| 2020-08-06 | $32.16 | $32.33 | $31.60 | $32.04 | $32.04 | 1,764,530 |
| 2020-08-05 | $31.85 | $32.49 | $31.79 | $32.23 | $32.23 | 1,682,260 |
| 2020-08-04 | $32.88 | $32.88 | $31.80 | $31.85 | $31.85 | 2,081,690 |
| 2020-08-03 | $31.82 | $32.71 | $31.54 | $32.42 | $32.42 | 2,658,830 |
| 2020-07-31 | $31.19 | $31.81 | $30.00 | $31.54 | $31.54 | 1,744,790 |
| 2020-07-30 | $31.91 | $32.34 | $31.00 | $31.00 | $31.00 | 2,453,480 |
| 2020-07-29 | $31.06 | $32.08 | $30.53 | $31.90 | $31.90 | 3,070,740 |
| 2020-07-28 | $29.95 | $31.88 | $29.60 | $31.07 | $31.07 | 3,992,780 |
| 2020-07-27 | $32.00 | $32.00 | $29.11 | $29.88 | $29.88 | 3,004,120 |
| 2020-07-24 | $32.84 | $32.85 | $30.22 | $31.74 | $31.74 | 3,160,190 |
| 2020-07-23 | $33.00 | $33.06 | $31.41 | $32.56 | $32.56 | 2,583,320 |
| 2020-07-22 | $33.12 | $33.50 | $32.77 | $33.10 | $33.10 | 2,751,480 |
| 2020-07-21 | $32.69 | $33.29 | $32.35 | $33.12 | $33.12 | 2,870,580 |
| 2020-07-20 | $33.90 | $34.00 | $32.02 | $32.70 | $32.70 | 4,839,300 |
| 2020-07-17 | $34.67 | $35.17 | $32.30 | $33.43 | $33.43 | 3,812,680 |
| 2020-07-16 | $36.38 | $36.97 | $34.75 | $34.80 | $34.80 | 2,884,420 |
| 2020-07-15 | $37.04 | $37.55 | $35.96 | $35.98 | $35.98 | 2,945,160 |
| 2020-07-14 | $38.97 | $38.97 | $36.80 | $37.33 | $37.33 | 4,490,980 |
| 2020-07-13 | $38.30 | $39.08 | $38.19 | $38.65 | $38.65 | 5,296,440 |
| 2020-07-10 | $38.00 | $38.09 | $36.88 | $38.03 | $38.03 | 5,797,930 |
| 2020-07-09 | $35.61 | $38.90 | $35.60 | $38.00 | $38.00 | 8,323,100 |
| 2020-07-08 | $35.20 | $35.60 | $34.66 | $35.58 | $35.58 | 4,729,220 |
| 2020-07-07 | $36.50 | $36.50 | $35.07 | $35.34 | $35.34 | 6,630,160 |
| 2020-07-06 | $36.20 | $36.58 | $35.55 | $36.32 | $36.32 | 4,476,870 |
| 2020-07-03 | $36.21 | $36.68 | $36.00 | $36.29 | $36.29 | 2,194,420 |
| 2020-07-02 | $37.00 | $37.17 | $36.14 | $36.37 | $36.37 | 2,477,740 |
| 2020-07-01 | $45.23 | $46.25 | $43.70 | $44.28 | $36.89 | 2,794,640 |
| 2020-06-30 | $43.88 | $45.80 | $42.20 | $45.41 | $37.83 | 4,196,540 |
| 2020-06-29 | $48.50 | $48.50 | $44.01 | $44.01 | $36.66 | 3,201,840 |
| 2020-06-26 | $48.90 | $48.90 | $48.90 | $48.90 | $40.74 | 0 |
| 2020-06-25 | $48.90 | $48.90 | $48.90 | $48.90 | $40.74 | 0 |
| 2020-06-24 | $48.74 | $49.79 | $48.32 | $48.90 | $40.74 | 2,284,540 |
| 2020-06-23 | $50.12 | $50.12 | $48.27 | $49.25 | $41.03 | 2,139,460 |
| 2020-06-22 | $50.15 | $50.62 | $49.75 | $50.13 | $41.76 | 1,280,900 |
| 2020-06-19 | $50.00 | $50.50 | $49.44 | $50.15 | $41.78 | 817,940 |
| 2020-06-18 | $51.48 | $51.50 | $49.50 | $50.20 | $41.82 | 1,562,010 |
| 2020-06-17 | $51.75 | $52.24 | $50.97 | $51.50 | $42.90 | 988,800 |
| 2020-06-16 | $51.70 | $52.22 | $51.30 | $51.75 | $43.11 | 821,600 |
| 2020-06-15 | $52.29 | $52.57 | $51.46 | $51.80 | $43.15 | 1,310,900 |
| 2020-06-12 | $50.65 | $52.11 | $50.20 | $52.00 | $43.32 | 1,916,300 |
| 2020-06-11 | $53.10 | $53.76 | $50.80 | $51.19 | $42.64 | 2,494,410 |
| 2020-06-10 | $57.00 | $57.00 | $52.41 | $53.50 | $44.57 | 2,559,400 |
| 2020-06-09 | $54.45 | $54.89 | $53.76 | $54.20 | $45.15 | 1,537,500 |
| 2020-06-08 | $52.95 | $55.00 | $51.69 | $54.32 | $45.25 | 2,661,700 |
| 2020-06-05 | $62.00 | $62.05 | $52.22 | $53.00 | $44.15 | 6,379,160 |
| 2020-06-04 | $57.50 | $58.17 | $57.00 | $58.02 | $48.33 | 2,247,100 |
| 2020-06-03 | $56.85 | $57.58 | $56.72 | $57.27 | $47.71 | 2,522,200 |
| 2020-06-02 | $56.94 | $57.00 | $55.81 | $56.52 | $47.08 | 2,215,100 |
| 2020-06-01 | $55.48 | $57.64 | $55.27 | $56.51 | $47.07 | 3,146,260 |
| 2020-05-29 | $56.00 | $56.78 | $54.50 | $55.47 | $46.21 | 2,374,340 |
| 2020-05-28 | $53.13 | $55.89 | $52.42 | $55.82 | $46.50 | 3,602,530 |
| 2020-05-27 | $52.21 | $53.23 | $52.03 | $52.98 | $44.13 | 3,200,110 |
| 2020-05-26 | $51.48 | $52.50 | $51.01 | $52.20 | $43.48 | 1,670,400 |
| 2020-05-25 | $51.47 | $51.58 | $50.06 | $51.46 | $42.87 | 1,246,940 |
| 2020-05-22 | $51.85 | $51.85 | $51.20 | $51.47 | $42.88 | 967,550 |
| 2020-05-21 | $52.46 | $52.65 | $51.33 | $51.85 | $43.19 | 1,170,200 |
| 2020-05-20 | $51.95 | $52.02 | $51.45 | $51.80 | $43.15 | 1,702,200 |
| 2020-05-19 | $52.00 | $52.88 | $51.12 | $51.84 | $43.18 | 2,142,370 |
| 2020-05-18 | $52.10 | $52.85 | $51.06 | $51.88 | $43.22 | 1,655,800 |
| 2020-05-15 | $50.30 | $52.19 | $50.30 | $52.10 | $43.40 | 2,342,800 |
| 2020-05-14 | $51.51 | $51.79 | $49.90 | $50.30 | $41.90 | 914,140 |
| 2020-05-13 | $51.57 | $51.83 | $50.82 | $51.50 | $42.90 | 1,374,400 |
| 2020-05-12 | $51.85 | $52.25 | $51.62 | $51.81 | $43.16 | 1,344,390 |
| 2020-05-11 | $51.87 | $52.78 | $51.32 | $52.15 | $43.44 | 908,100 |
| 2020-05-08 | $52.15 | $52.34 | $51.50 | $51.95 | $43.28 | 1,201,590 |
| 2020-05-07 | $51.61 | $52.47 | $51.40 | $51.82 | $43.17 | 2,113,120 |
| 2020-05-06 | $51.00 | $51.80 | $50.28 | $51.42 | $42.83 | 1,426,220 |
| 2020-05-05 | $51.11 | $51.11 | $51.11 | $51.11 | $42.58 | 0 |
| 2020-05-04 | $51.11 | $51.11 | $51.11 | $51.11 | $42.58 | 0 |
| 2020-05-01 | $51.11 | $51.11 | $51.11 | $51.11 | $42.58 | 0 |
| 2020-04-30 | $50.70 | $51.29 | $50.52 | $51.11 | $42.58 | 1,251,740 |
| 2020-04-29 | $50.95 | $51.50 | $49.73 | $50.78 | $42.30 | 2,688,080 |
| 2020-04-28 | $51.00 | $51.30 | $50.21 | $50.70 | $42.23 | 1,323,000 |
| 2020-04-27 | $52.39 | $52.39 | $51.10 | $51.34 | $42.77 | 1,331,100 |
| 2020-04-24 | $51.66 | $52.57 | $50.71 | $51.90 | $43.23 | 1,830,360 |
| 2020-04-23 | $51.70 | $52.00 | $50.90 | $51.66 | $43.03 | 2,746,300 |
| 2020-04-22 | $51.98 | $52.49 | $51.20 | $51.99 | $43.31 | 1,649,510 |
| 2020-04-21 | $52.90 | $54.01 | $51.71 | $52.30 | $43.57 | 2,842,410 |
| 2020-04-20 | $52.52 | $52.88 | $51.76 | $52.79 | $43.98 | 2,428,900 |
| 2020-04-17 | $51.20 | $52.98 | $51.01 | $52.60 | $43.82 | 2,562,480 |
| 2020-04-16 | $50.50 | $51.90 | $50.20 | $51.40 | $42.82 | 1,743,100 |
| 2020-04-15 | $51.68 | $52.45 | $49.95 | $51.12 | $42.58 | 3,139,260 |
| 2020-04-14 | $51.90 | $53.20 | $50.80 | $51.98 | $43.30 | 2,919,450 |
| 2020-04-13 | $51.24 | $52.11 | $50.20 | $51.00 | $42.48 | 3,249,890 |
| 2020-04-10 | $50.45 | $52.00 | $49.68 | $51.48 | $42.88 | 3,959,490 |
| 2020-04-09 | $49.00 | $50.58 | $48.40 | $50.10 | $41.73 | 3,379,870 |
| 2020-04-08 | $46.50 | $49.92 | $46.05 | $48.86 | $40.70 | 4,166,610 |
| 2020-04-07 | $47.73 | $47.73 | $45.30 | $47.07 | $39.21 | 4,382,340 |
| 2020-04-06 | $46.80 | $46.80 | $46.80 | $46.80 | $38.99 | 0 |
| 2020-04-03 | $44.46 | $48.44 | $43.40 | $46.80 | $38.99 | 2,459,760 |
| 2020-04-02 | $43.90 | $44.28 | $43.40 | $44.04 | $36.69 | 1,179,790 |
| 2020-04-01 | $43.70 | $44.40 | $43.21 | $44.00 | $36.65 | 1,976,510 |
| 2020-03-31 | $43.50 | $43.73 | $43.15 | $43.70 | $36.40 | 1,455,400 |
| 2020-03-30 | $44.20 | $44.20 | $42.39 | $43.30 | $36.07 | 1,429,000 |
| 2020-03-27 | $44.80 | $45.18 | $44.11 | $44.60 | $37.15 | 1,138,500 |
| 2020-03-26 | $45.40 | $46.45 | $44.40 | $45.08 | $37.55 | 1,052,400 |
| 2020-03-25 | $46.76 | $46.76 | $45.20 | $45.56 | $37.95 | 1,100,190 |
| 2020-03-24 | $44.99 | $45.79 | $44.61 | $45.37 | $37.79 | 1,366,790 |
| 2020-03-23 | $43.60 | $45.29 | $42.60 | $44.46 | $37.04 | 1,449,900 |
| 2020-03-20 | $44.10 | $44.50 | $43.00 | $43.98 | $36.64 | 1,129,500 |
| 2020-03-19 | $44.32 | $44.50 | $42.30 | $44.10 | $36.74 | 2,082,070 |
| 2020-03-18 | $45.50 | $46.28 | $43.61 | $43.79 | $36.48 | 1,356,100 |
| 2020-03-17 | $45.00 | $45.57 | $43.20 | $45.08 | $37.55 | 1,433,910 |
| 2020-03-16 | $47.94 | $47.94 | $44.33 | $45.40 | $37.82 | 1,469,360 |
| 2020-03-13 | $46.40 | $47.00 | $45.21 | $46.65 | $38.86 | 1,394,060 |
| 2020-03-12 | $47.70 | $47.95 | $46.50 | $47.42 | $39.50 | 1,164,310 |
| 2020-03-11 | $48.58 | $49.57 | $47.50 | $47.94 | $39.94 | 1,268,910 |
| 2020-03-10 | $46.87 | $49.78 | $45.80 | $48.15 | $40.11 | 1,998,610 |
| 2020-03-09 | $50.68 | $50.68 | $47.95 | $48.16 | $40.12 | 1,867,110 |
| 2020-03-06 | $51.53 | $51.53 | $49.56 | $50.71 | $42.24 | 1,892,340 |
| 2020-03-05 | $52.78 | $53.98 | $51.00 | $51.12 | $42.58 | 1,829,590 |
| 2020-03-04 | $53.00 | $53.80 | $51.42 | $52.78 | $43.97 | 2,364,790 |
| 2020-03-03 | $52.30 | $53.55 | $51.50 | $53.28 | $44.38 | 3,192,730 |
| 2020-03-02 | $50.30 | $51.49 | $49.35 | $51.46 | $42.87 | 2,651,300 |
| 2020-02-28 | $51.00 | $52.79 | $49.20 | $50.41 | $41.99 | 2,280,000 |
| 2020-02-27 | $51.77 | $53.08 | $51.01 | $51.49 | $42.89 | 1,791,340 |
| 2020-02-26 | $51.50 | $52.00 | $50.29 | $51.34 | $42.77 | 1,603,010 |
| 2020-02-25 | $51.00 | $51.87 | $48.68 | $51.79 | $43.14 | 2,170,490 |
| 2020-02-24 | $52.00 | $52.30 | $49.90 | $52.24 | $43.52 | 2,607,740 |
| 2020-02-21 | $49.40 | $53.00 | $48.49 | $51.97 | $43.29 | 4,254,040 |
| 2020-02-20 | $48.49 | $48.49 | $45.01 | $48.49 | $40.39 | 6,548,960 |
| 2020-02-19 | $43.03 | $44.43 | $42.78 | $44.08 | $36.72 | 2,294,200 |
| 2020-02-18 | $41.66 | $43.07 | $41.00 | $42.97 | $35.80 | 2,782,110 |
| 2020-02-17 | $40.31 | $41.85 | $40.31 | $41.57 | $34.63 | 1,747,110 |
| 2020-02-14 | $41.18 | $41.18 | $39.83 | $40.52 | $33.75 | 1,601,500 |
| 2020-02-13 | $42.28 | $42.30 | $40.85 | $41.30 | $34.40 | 1,834,800 |
| 2020-02-12 | $39.51 | $42.30 | $38.78 | $41.74 | $34.77 | 2,719,980 |
| 2020-02-11 | $41.48 | $41.48 | $39.17 | $39.95 | $33.28 | 1,946,640 |
| 2020-02-10 | $39.60 | $41.88 | $39.60 | $40.90 | $34.07 | 1,317,300 |
| 2020-02-07 | $40.15 | $40.15 | $39.01 | $40.00 | $33.32 | 1,148,770 |
| 2020-02-06 | $40.01 | $40.16 | $38.92 | $40.00 | $33.32 | 1,787,880 |
| 2020-02-05 | $40.43 | $41.47 | $39.61 | $40.47 | $33.71 | 2,647,400 |
| 2020-02-04 | $38.98 | $44.53 | $37.67 | $41.01 | $34.16 | 3,444,480 |
| 2020-02-03 | $40.49 | $40.49 | $40.49 | $40.49 | $33.73 | 602,200 |
| 2020-01-31 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-30 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-29 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-28 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-27 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-24 | $44.99 | $44.99 | $44.99 | $44.99 | $37.48 | 0 |
| 2020-01-23 | $46.67 | $46.67 | $44.30 | $44.99 | $37.48 | 1,719,010 |
| 2020-01-22 | $46.58 | $46.79 | $44.78 | $46.60 | $38.82 | 1,726,530 |
| 2020-01-21 | $46.90 | $47.13 | $45.81 | $46.58 | $38.80 | 1,208,210 |
| 2020-01-20 | $48.00 | $48.66 | $44.00 | $46.60 | $38.82 | 3,600,840 |
| 2020-01-17 | $45.70 | $46.50 | $45.00 | $46.46 | $38.70 | 1,597,330 |
| 2020-01-16 | $44.95 | $46.18 | $44.95 | $45.55 | $37.94 | 1,232,890 |
| 2020-01-15 | $46.21 | $46.87 | $44.35 | $45.09 | $37.56 | 1,767,380 |
| 2020-01-14 | $44.10 | $47.18 | $44.10 | $45.57 | $37.96 | 3,477,200 |
| 2020-01-13 | $42.29 | $44.50 | $42.02 | $43.99 | $36.64 | 3,400,810 |
| 2020-01-10 | $40.20 | $42.95 | $40.18 | $42.50 | $35.40 | 5,003,240 |
| 2020-01-09 | $38.17 | $41.29 | $37.99 | $40.20 | $33.49 | 2,598,700 |
| 2020-01-08 | $39.03 | $39.38 | $37.96 | $38.40 | $31.99 | 1,774,730 |
| 2020-01-07 | $40.24 | $40.30 | $39.20 | $39.40 | $32.82 | 1,446,280 |
| 2020-01-06 | $39.10 | $40.54 | $38.80 | $40.48 | $33.72 | 1,836,280 |
| 2020-01-03 | $39.05 | $39.50 | $38.71 | $39.01 | $32.50 | 1,176,510 |
| 2020-01-02 | $39.00 | $39.58 | $38.65 | $39.09 | $32.56 | 1,807,380 |
| 2020-01-01 | $39.08 | $39.08 | $39.08 | $39.08 | $32.55 | 0 |
| 2019-12-31 | $39.00 | $39.85 | $38.26 | $39.08 | $32.55 | 2,534,480 |
| 2019-12-30 | $38.14 | $39.48 | $38.03 | $39.48 | $32.89 | 2,035,400 |
| 2019-12-27 | $38.54 | $39.49 | $38.00 | $38.12 | $31.76 | 1,892,110 |
| 2019-12-26 | $38.12 | $38.61 | $38.00 | $38.54 | $32.10 | 1,007,900 |
| 2019-12-25 | $38.98 | $38.98 | $37.61 | $38.33 | $31.93 | 1,711,560 |
| 2019-12-24 | $37.00 | $38.23 | $37.00 | $38.23 | $31.85 | 2,137,900 |
| 2019-12-23 | $35.79 | $37.82 | $35.30 | $37.12 | $30.92 | 1,465,800 |
| 2019-12-20 | $36.35 | $37.85 | $36.00 | $36.78 | $30.64 | 3,031,850 |
| 2019-12-19 | $33.85 | $36.90 | $33.63 | $36.31 | $30.25 | 2,606,490 |
| 2019-12-18 | $33.55 | $33.83 | $33.25 | $33.60 | $27.99 | 1,540,800 |
| 2019-12-17 | $33.61 | $33.72 | $33.10 | $33.55 | $27.95 | 1,636,790 |
| 2019-12-16 | $32.72 | $33.50 | $32.71 | $33.47 | $27.88 | 2,522,350 |
| 2019-12-13 | $32.62 | $32.75 | $32.38 | $32.66 | $27.21 | 716,720 |
| 2019-12-12 | $32.40 | $32.78 | $32.27 | $32.55 | $27.12 | 746,900 |
| 2019-12-11 | $32.50 | $32.90 | $31.72 | $32.53 | $27.10 | 712,390 |
| 2019-12-10 | $32.19 | $32.60 | $31.30 | $32.29 | $26.90 | 952,290 |
| 2019-12-09 | $32.86 | $32.95 | $31.99 | $32.29 | $26.90 | 771,330 |
| 2019-12-06 | $32.76 | $33.25 | $32.56 | $32.86 | $27.37 | 550,600 |
| 2019-12-05 | $32.72 | $32.93 | $32.60 | $32.78 | $27.31 | 359,200 |
| 2019-12-04 | $33.02 | $33.04 | $32.60 | $32.86 | $27.37 | 669,290 |
| 2019-12-03 | $33.00 | $33.20 | $32.52 | $33.02 | $27.51 | 366,500 |
| 2019-12-02 | $32.95 | $33.43 | $32.70 | $33.03 | $27.51 | 434,590 |
| 2019-11-29 | $32.82 | $33.09 | $32.52 | $32.89 | $27.40 | 234,800 |
| 2019-11-28 | $32.50 | $32.85 | $32.18 | $32.80 | $27.32 | 311,400 |
| 2019-11-27 | $32.49 | $32.59 | $32.12 | $32.58 | $27.14 | 319,480 |
| 2019-11-26 | $32.89 | $33.15 | $32.10 | $32.63 | $27.18 | 517,200 |
| 2019-11-25 | $33.65 | $33.65 | $32.62 | $32.62 | $27.17 | 382,260 |
| 2019-11-22 | $34.04 | $34.07 | $33.05 | $33.70 | $28.07 | 545,660 |
| 2019-11-21 | $33.99 | $34.10 | $33.68 | $34.05 | $28.36 | 270,900 |
| 2019-11-20 | $34.20 | $34.20 | $33.71 | $33.99 | $28.31 | 940,700 |
| 2019-11-19 | $33.17 | $34.25 | $33.00 | $33.98 | $28.31 | 517,970 |
| 2019-11-18 | $32.96 | $33.18 | $32.47 | $33.18 | $27.64 | 270,380 |
| 2019-11-15 | $32.87 | $33.13 | $32.60 | $32.90 | $27.41 | 290,150 |
| 2019-11-14 | $32.50 | $32.97 | $32.26 | $32.87 | $27.38 | 422,820 |
| 2019-11-13 | $32.60 | $32.76 | $32.31 | $32.68 | $27.22 | 348,110 |
| 2019-11-12 | $33.53 | $33.53 | $32.00 | $33.00 | $27.49 | 846,530 |
| 2019-11-11 | $34.00 | $34.00 | $33.03 | $33.76 | $28.12 | 642,970 |
| 2019-11-08 | $33.97 | $34.32 | $33.70 | $34.00 | $28.32 | 800,700 |
| 2019-11-07 | $33.68 | $33.75 | $33.08 | $33.75 | $28.11 | 554,570 |
| 2019-11-06 | $33.80 | $34.14 | $33.23 | $33.70 | $28.07 | 687,100 |
| 2019-11-05 | $34.85 | $34.85 | $33.19 | $34.01 | $28.33 | 1,210,900 |
| 2019-11-04 | $35.20 | $35.34 | $34.47 | $34.75 | $28.95 | 632,900 |
| 2019-11-01 | $34.40 | $35.30 | $33.34 | $35.20 | $29.32 | 821,870 |
| 2019-10-31 | $35.70 | $36.10 | $34.50 | $34.54 | $28.77 | 797,200 |
| 2019-10-30 | $36.27 | $36.27 | $35.00 | $35.58 | $29.64 | 784,100 |
| 2019-10-29 | $37.55 | $37.55 | $36.07 | $36.48 | $30.39 | 971,000 |
| 2019-10-28 | $39.50 | $39.50 | $36.33 | $37.36 | $31.12 | 1,806,620 |
| 2019-10-25 | $35.98 | $36.08 | $35.49 | $36.07 | $30.05 | 513,590 |
| 2019-10-24 | $36.28 | $36.34 | $35.50 | $36.07 | $30.05 | 642,600 |
| 2019-10-23 | $37.00 | $37.00 | $35.88 | $36.28 | $30.22 | 524,390 |
| 2019-10-22 | $36.40 | $37.23 | $36.18 | $36.49 | $30.40 | 645,700 |
| 2019-10-21 | $36.54 | $36.54 | $35.60 | $36.40 | $30.32 | 471,920 |
| 2019-10-18 | $36.60 | $36.77 | $36.20 | $36.42 | $30.34 | 306,140 |
| 2019-10-17 | $36.88 | $36.89 | $36.50 | $36.60 | $30.49 | 606,040 |
| 2019-10-16 | $36.82 | $36.99 | $36.41 | $36.87 | $30.71 | 499,600 |
| 2019-10-15 | $37.65 | $38.00 | $36.45 | $36.99 | $30.81 | 1,198,090 |
| 2019-10-14 | $38.00 | $38.18 | $37.62 | $37.73 | $31.43 | 772,490 |
| 2019-10-11 | $38.01 | $38.65 | $37.58 | $38.00 | $31.66 | 1,926,390 |
| 2019-10-10 | $38.70 | $38.70 | $37.81 | $38.05 | $31.70 | 624,390 |
| 2019-10-09 | $38.78 | $38.81 | $38.30 | $38.60 | $32.15 | 781,430 |
| 2019-10-08 | $38.64 | $38.89 | $38.08 | $38.78 | $32.30 | 821,200 |
| 2019-10-07 | $38.87 | $38.87 | $38.87 | $38.87 | $32.38 | 0 |
| 2019-10-04 | $38.87 | $38.87 | $38.87 | $38.87 | $32.38 | 0 |
| 2019-10-03 | $38.87 | $38.87 | $38.87 | $38.87 | $32.38 | 0 |
| 2019-10-02 | $38.87 | $38.87 | $38.87 | $38.87 | $32.38 | 0 |
| 2019-10-01 | $38.87 | $38.87 | $38.87 | $38.87 | $32.38 | 0 |
| 2019-09-30 | $39.01 | $39.20 | $37.37 | $38.87 | $32.38 | 1,972,200 |
| 2019-09-27 | $39.59 | $39.59 | $38.21 | $39.30 | $32.74 | 1,826,000 |
| 2019-09-26 | $40.95 | $40.95 | $39.12 | $39.60 | $32.99 | 3,626,010 |
| 2019-09-25 | $37.95 | $41.80 | $37.36 | $41.80 | $34.82 | 6,264,300 |
| 2019-09-24 | $37.61 | $38.00 | $37.26 | $38.00 | $31.66 | 1,104,360 |
| 2019-09-23 | $37.49 | $37.99 | $36.70 | $37.62 | $31.34 | 1,049,990 |
| 2019-09-20 | $38.57 | $38.58 | $37.60 | $37.60 | $31.32 | 1,328,700 |
| 2019-09-19 | $38.75 | $38.80 | $38.03 | $38.60 | $32.15 | 1,841,050 |
| 2019-09-18 | $38.80 | $38.84 | $38.21 | $38.78 | $32.30 | 768,900 |
| 2019-09-17 | $38.81 | $39.80 | $37.61 | $38.88 | $32.39 | 2,042,900 |
| 2019-09-16 | $39.00 | $39.00 | $38.35 | $38.81 | $32.33 | 648,900 |
| 2019-09-13 | $39.03 | $39.03 | $39.03 | $39.03 | $32.51 | 0 |
| 2019-09-12 | $39.18 | $39.20 | $38.30 | $39.03 | $32.51 | 1,508,900 |
| 2019-09-11 | $39.01 | $39.39 | $38.50 | $39.09 | $32.56 | 1,433,020 |
| 2019-09-10 | $39.98 | $40.20 | $38.81 | $38.95 | $32.45 | 1,792,130 |
| 2019-09-09 | $40.40 | $40.40 | $39.54 | $39.80 | $33.15 | 2,522,300 |
| 2019-09-06 | $41.31 | $41.50 | $39.59 | $40.10 | $33.40 | 3,579,500 |
| 2019-09-05 | $44.00 | $45.36 | $41.50 | $41.70 | $34.74 | 4,647,760 |
| 2019-09-04 | $39.00 | $42.61 | $39.00 | $42.61 | $35.50 | 5,625,180 |
| 2019-09-03 | $38.76 | $39.20 | $38.50 | $38.74 | $32.27 | 2,689,100 |
| 2019-09-02 | $36.23 | $38.88 | $36.23 | $38.70 | $32.24 | 4,969,940 |
| 2019-08-30 | $36.98 | $37.20 | $35.81 | $36.38 | $30.31 | 1,290,400 |
| 2019-08-29 | $36.10 | $36.85 | $36.00 | $36.65 | $30.53 | 1,589,600 |
| 2019-08-28 | $35.10 | $36.14 | $35.10 | $36.13 | $30.10 | 1,297,200 |
| 2019-08-27 | $35.80 | $35.97 | $35.41 | $35.70 | $29.74 | 810,260 |
| 2019-08-26 | $35.69 | $35.81 | $35.22 | $35.69 | $29.73 | 895,400 |
| 2019-08-23 | $35.99 | $36.90 | $35.10 | $36.14 | $30.11 | 2,050,300 |
| 2019-08-22 | $35.60 | $38.07 | $35.14 | $36.20 | $30.16 | 1,648,160 |
| 2019-08-21 | $35.55 | $35.88 | $35.20 | $35.55 | $29.61 | 620,400 |
| 2019-08-20 | $35.71 | $36.00 | $35.35 | $35.64 | $29.69 | 725,040 |
| 2019-08-19 | $36.20 | $36.20 | $35.30 | $35.87 | $29.88 | 1,273,700 |
| 2019-08-16 | $35.72 | $35.98 | $35.01 | $35.86 | $29.87 | 1,019,400 |
| 2019-08-15 | $34.97 | $35.80 | $34.31 | $35.70 | $29.74 | 1,162,700 |
| 2019-08-14 | $36.05 | $36.20 | $34.20 | $35.24 | $29.36 | 1,670,300 |
| 2019-08-13 | $35.80 | $36.24 | $35.49 | $35.89 | $29.90 | 696,300 |
| 2019-08-12 | $35.01 | $36.15 | $34.81 | $35.80 | $29.82 | 654,700 |
| 2019-08-09 | $35.79 | $35.79 | $34.62 | $35.00 | $29.16 | 790,400 |
| 2019-08-08 | $35.00 | $35.41 | $34.90 | $35.26 | $29.37 | 487,200 |
| 2019-08-07 | $35.46 | $35.99 | $34.91 | $35.23 | $29.35 | 424,000 |
| 2019-08-06 | $35.77 | $35.77 | $34.30 | $35.22 | $29.34 | 901,800 |
| 2019-08-05 | $36.29 | $36.29 | $35.70 | $35.82 | $29.84 | 551,600 |
| 2019-08-02 | $35.51 | $35.90 | $34.53 | $35.90 | $29.91 | 1,043,700 |
| 2019-08-01 | $35.96 | $35.96 | $35.39 | $35.60 | $29.66 | 545,230 |
| 2019-07-31 | $36.06 | $36.38 | $35.63 | $35.96 | $29.96 | 474,830 |
| 2019-07-30 | $36.01 | $36.15 | $35.40 | $36.06 | $30.04 | 646,100 |
| 2019-07-29 | $36.87 | $36.87 | $35.81 | $36.00 | $29.99 | 729,500 |
| 2019-07-26 | $35.97 | $36.96 | $35.37 | $36.75 | $30.61 | 1,399,830 |
| 2019-07-25 | $35.97 | $36.10 | $34.33 | $35.96 | $29.96 | 1,777,710 |
| 2019-07-24 | $36.83 | $36.85 | $35.51 | $35.96 | $29.96 | 2,245,400 |
| 2019-07-23 | $37.37 | $37.86 | $36.48 | $36.67 | $30.55 | 1,000,700 |
| 2019-07-22 | $37.96 | $38.24 | $36.64 | $37.30 | $31.07 | 1,119,200 |
| 2019-07-19 | $37.98 | $38.48 | $37.56 | $37.96 | $31.62 | 623,000 |
| 2019-07-18 | $38.64 | $38.77 | $37.66 | $37.98 | $31.64 | 1,272,900 |
| 2019-07-17 | $38.66 | $39.12 | $38.40 | $38.64 | $32.19 | 1,337,000 |
| 2019-07-16 | $38.60 | $39.50 | $38.51 | $39.28 | $32.72 | 4,420,480 |
| 2019-07-15 | $37.90 | $38.60 | $37.00 | $38.05 | $31.70 | 2,040,800 |
| 2019-07-12 | $32.56 | $38.98 | $32.56 | $37.10 | $30.91 | 2,410,800 |
| 2019-07-11 | $36.10 | $36.40 | $35.79 | $36.18 | $30.14 | 988,000 |
| 2019-07-10 | $36.18 | $36.76 | $35.83 | $36.17 | $30.13 | 1,046,000 |
| 2019-07-09 | $35.79 | $36.48 | $35.24 | $36.40 | $30.32 | 1,436,700 |
| 2019-07-08 | $36.72 | $36.99 | $35.34 | $36.01 | $30.00 | 1,465,300 |
| 2019-07-05 | $38.00 | $38.00 | $36.31 | $36.73 | $30.60 | 1,794,640 |
| 2019-07-04 | $39.00 | $39.38 | $35.97 | $38.10 | $31.74 | 4,037,070 |
| 2019-07-03 | $37.97 | $39.48 | $37.50 | $38.39 | $31.98 | 2,577,670 |
| 2019-07-02 | $38.00 | $38.00 | $36.68 | $37.58 | $31.31 | 3,140,670 |
| 2019-07-01 | $35.61 | $37.40 | $35.31 | $37.40 | $31.16 | 4,766,710 |
| 2019-06-28 | $32.56 | $34.50 | $32.56 | $34.00 | $28.32 | 3,802,160 |
| 2019-06-27 | $31.82 | $32.60 | $31.56 | $32.53 | $27.10 | 2,100,570 |
| 2019-06-26 | $32.00 | $32.25 | $31.00 | $31.82 | $26.51 | 869,830 |
| 2019-06-25 | $31.84 | $31.84 | $31.18 | $31.74 | $26.44 | 474,300 |
| 2019-06-24 | $31.80 | $33.25 | $31.32 | $31.78 | $26.47 | 942,400 |
| 2019-06-21 | $32.01 | $32.60 | $31.80 | $32.00 | $26.66 | 766,200 |
| 2019-06-20 | $31.90 | $31.98 | $31.11 | $31.82 | $26.51 | 1,032,700 |
| 2019-06-19 | $32.03 | $32.53 | $31.30 | $31.99 | $26.65 | 1,455,360 |
| 2019-06-18 | $33.12 | $34.99 | $31.75 | $31.90 | $26.57 | 3,277,170 |
| 2019-06-17 | $30.65 | $32.14 | $30.39 | $31.94 | $26.61 | 2,047,290 |
| 2019-06-14 | $31.00 | $31.00 | $30.09 | $30.74 | $25.61 | 640,020 |
| 2019-06-13 | $30.66 | $31.25 | $30.03 | $30.67 | $25.55 | 881,100 |
| 2019-06-12 | $31.15 | $31.30 | $30.67 | $30.83 | $25.68 | 694,900 |
| 2019-06-11 | $30.48 | $31.60 | $30.48 | $31.15 | $25.95 | 1,078,430 |
| 2019-06-10 | $30.72 | $30.98 | $30.01 | $30.72 | $25.59 | 565,100 |
| 2019-06-07 | $30.81 | $30.81 | $30.81 | $30.81 | $25.67 | 0 |
| 2019-06-06 | $30.60 | $32.09 | $30.00 | $30.81 | $25.67 | 1,601,700 |
| 2019-06-05 | $31.00 | $31.49 | $30.01 | $30.21 | $25.17 | 1,219,110 |
| 2019-06-04 | $31.69 | $31.79 | $30.53 | $30.79 | $25.65 | 1,472,410 |
| 2019-06-03 | $33.00 | $33.35 | $30.51 | $31.79 | $26.48 | 2,958,910 |
| 2019-05-31 | $29.69 | $32.56 | $29.66 | $32.56 | $27.12 | 4,759,780 |
| 2019-05-30 | $29.13 | $30.10 | $28.99 | $29.60 | $24.66 | 1,521,600 |
| 2019-05-29 | $30.00 | $30.50 | $29.00 | $30.00 | $24.99 | 1,944,000 |
| 2019-05-28 | $31.23 | $31.30 | $28.74 | $30.00 | $24.99 | 3,415,500 |
| 2019-05-27 | $30.80 | $31.10 | $29.81 | $30.85 | $25.70 | 1,329,800 |
| 2019-05-24 | $31.00 | $32.50 | $30.39 | $30.60 | $25.49 | 1,461,530 |
| 2019-05-23 | $29.94 | $30.70 | $28.90 | $30.30 | $25.24 | 2,309,340 |
| 2019-05-22 | $31.00 | $31.72 | $30.72 | $30.80 | $25.66 | 1,797,100 |
| 2019-05-21 | $31.73 | $32.47 | $31.01 | $32.12 | $26.76 | 2,211,790 |
| 2019-05-20 | $32.60 | $33.48 | $29.57 | $32.48 | $27.05 | 3,080,100 |
| 2019-05-17 | $31.16 | $32.48 | $31.16 | $32.48 | $27.05 | 3,384,260 |
| 2019-05-16 | $31.50 | $31.63 | $30.66 | $31.54 | $26.27 | 1,930,100 |
| 2019-05-15 | $31.52 | $31.79 | $30.48 | $31.50 | $26.23 | 3,110,130 |
| 2019-05-14 | $30.56 | $32.55 | $30.04 | $31.51 | $26.24 | 5,089,290 |
| 2019-05-13 | $27.80 | $30.56 | $27.60 | $30.56 | $25.45 | 4,888,040 |
| 2019-05-10 | $26.67 | $27.88 | $26.03 | $27.78 | $23.13 | 2,507,110 |
| 2019-05-09 | $25.68 | $26.46 | $25.68 | $26.20 | $21.82 | 935,390 |
| 2019-05-08 | $25.89 | $26.47 | $25.00 | $26.20 | $21.82 | 1,694,010 |
| 2019-05-07 | $25.60 | $26.48 | $25.00 | $25.92 | $21.59 | 1,430,250 |
| 2019-05-06 | $26.69 | $26.69 | $24.20 | $25.56 | $21.29 | 2,726,450 |
| 2019-05-03 | $26.83 | $26.83 | $26.83 | $26.83 | $22.34 | 0 |
| 2019-05-02 | $26.83 | $26.83 | $26.83 | $26.83 | $22.34 | 0 |
| 2019-05-01 | $26.83 | $26.83 | $26.83 | $26.83 | $22.34 | 0 |
| 2019-04-30 | $24.95 | $26.83 | $22.42 | $26.83 | $22.34 | 3,037,410 |
| 2019-04-29 | $27.23 | $27.49 | $24.51 | $24.55 | $20.44 | 3,354,910 |
| 2019-04-26 | $26.80 | $27.67 | $26.55 | $27.23 | $22.68 | 2,166,200 |
| 2019-04-25 | $29.01 | $29.50 | $26.30 | $27.48 | $22.88 | 3,980,440 |
| 2019-04-24 | $27.30 | $28.52 | $26.72 | $28.32 | $23.58 | 4,383,440 |
| 2019-04-23 | $26.64 | $27.76 | $26.50 | $26.80 | $22.32 | 2,522,900 |
| 2019-04-22 | $27.30 | $28.06 | $26.60 | $26.65 | $22.19 | 3,207,590 |
| 2019-04-19 | $27.35 | $28.12 | $27.35 | $27.86 | $23.20 | 3,556,520 |
| 2019-04-18 | $27.14 | $27.92 | $27.12 | $27.49 | $22.89 | 2,910,570 |
| 2019-04-17 | $27.99 | $28.48 | $26.65 | $27.25 | $22.69 | 3,988,170 |
| 2019-04-16 | $27.88 | $28.88 | $27.39 | $27.98 | $23.30 | 3,352,620 |
| 2019-04-15 | $26.28 | $28.86 | $26.28 | $27.84 | $23.18 | 4,388,670 |
| 2019-04-12 | $27.01 | $27.57 | $25.38 | $26.54 | $22.10 | 4,150,180 |
| 2019-04-11 | $25.83 | $27.00 | $25.56 | $26.52 | $22.09 | 5,413,370 |
| 2019-04-10 | $27.90 | $29.78 | $27.03 | $27.47 | $22.88 | 9,543,900 |
| 2019-04-09 | $25.77 | $27.50 | $25.04 | $27.50 | $22.90 | 9,640,720 |
| 2019-04-08 | $25.88 | $27.54 | $24.40 | $25.00 | $20.82 | 4,839,930 |
| 2019-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $21.48 | 0 |
| 2019-04-04 | $25.15 | $26.98 | $25.15 | $25.79 | $21.48 | 6,310,310 |
| 2019-04-03 | $24.79 | $25.19 | $23.01 | $24.90 | $20.74 | 5,315,360 |
| 2019-04-02 | $24.32 | $25.60 | $24.10 | $25.17 | $20.96 | 7,337,840 |
| 2019-04-01 | $24.92 | $25.64 | $22.94 | $25.04 | $20.85 | 8,271,620 |
| 2019-03-29 | $24.95 | $25.92 | $23.00 | $25.49 | $21.23 | 14,574,290 |
| 2019-03-28 | $22.38 | $23.56 | $21.10 | $23.56 | $19.62 | 14,518,290 |
| 2019-03-27 | $20.50 | $21.42 | $18.88 | $21.42 | $17.84 | 9,151,890 |
| 2019-03-26 | $17.80 | $19.47 | $17.31 | $19.47 | $16.21 | 5,233,030 |
| 2019-03-25 | $15.66 | $17.70 | $15.66 | $17.70 | $14.74 | 7,587,320 |
| 2019-03-22 | $15.18 | $16.46 | $14.87 | $16.09 | $13.40 | 4,303,190 |
| 2019-03-21 | $15.08 | $15.61 | $14.96 | $15.11 | $12.58 | 3,408,410 |
| 2019-03-20 | $15.40 | $15.49 | $14.73 | $15.15 | $12.62 | 2,986,720 |
| 2019-03-19 | $15.20 | $15.47 | $15.13 | $15.32 | $12.76 | 2,284,190 |
| 2019-03-18 | $15.10 | $15.58 | $14.85 | $15.21 | $12.67 | 3,194,170 |
| 2019-03-15 | $15.57 | $15.57 | $14.83 | $15.15 | $12.62 | 3,801,600 |
| 2019-03-14 | $15.03 | $15.83 | $14.68 | $15.15 | $12.62 | 6,726,600 |
| 2019-03-13 | $15.01 | $16.10 | $14.50 | $15.02 | $12.51 | 7,621,770 |
| 2019-03-12 | $14.55 | $14.91 | $14.05 | $14.87 | $12.38 | 5,689,310 |
| 2019-03-11 | $13.50 | $14.45 | $13.24 | $14.24 | $11.86 | 5,123,110 |
| 2019-03-08 | $13.35 | $13.85 | $13.07 | $13.18 | $10.98 | 4,052,390 |
| 2019-03-07 | $13.25 | $13.57 | $13.05 | $13.42 | $11.18 | 3,311,990 |
| 2019-03-06 | $13.34 | $13.79 | $13.00 | $13.20 | $10.99 | 3,514,220 |
| 2019-03-05 | $12.27 | $12.94 | $12.16 | $12.87 | $10.72 | 2,535,570 |
| 2019-03-04 | $12.40 | $12.68 | $12.26 | $12.28 | $10.23 | 2,975,920 |
| 2019-03-01 | $12.27 | $12.49 | $11.84 | $12.21 | $10.17 | 2,208,450 |
| 2019-02-28 | $11.64 | $11.97 | $11.61 | $11.94 | $9.94 | 2,062,040 |
| 2019-02-27 | $11.86 | $12.04 | $11.61 | $11.77 | $9.80 | 1,892,780 |
| 2019-02-26 | $11.87 | $12.10 | $11.60 | $11.82 | $9.84 | 2,491,300 |
| 2019-02-25 | $11.40 | $11.98 | $11.40 | $11.85 | $9.87 | 2,799,500 |
| 2019-02-22 | $11.03 | $11.30 | $11.03 | $11.30 | $9.41 | 2,027,830 |
| 2019-02-21 | $11.16 | $11.39 | $11.00 | $11.03 | $9.19 | 2,673,030 |
| 2019-02-20 | $10.88 | $11.32 | $10.68 | $11.28 | $9.39 | 3,988,330 |
| 2019-02-19 | $10.66 | $10.76 | $10.52 | $10.72 | $8.93 | 2,139,380 |
| 2019-02-18 | $10.35 | $10.66 | $10.27 | $10.63 | $8.85 | 1,386,400 |
| 2019-02-15 | $10.25 | $10.35 | $10.17 | $10.24 | $8.53 | 1,095,590 |
| 2019-02-14 | $10.16 | $10.24 | $10.09 | $10.15 | $8.45 | 1,118,840 |
| 2019-02-13 | $9.86 | $10.31 | $9.85 | $10.16 | $8.46 | 1,564,660 |
| 2019-02-12 | $9.63 | $9.99 | $9.59 | $9.90 | $8.24 | 1,440,220 |
| 2019-02-11 | $9.44 | $9.66 | $9.42 | $9.64 | $8.03 | 891,900 |
| 2019-02-08 | $9.34 | $9.34 | $9.34 | $9.34 | $7.78 | 0 |
| 2019-02-07 | $9.34 | $9.34 | $9.34 | $9.34 | $7.78 | 0 |
| 2019-02-06 | $9.34 | $9.34 | $9.34 | $9.34 | $7.78 | 0 |
| 2019-02-05 | $9.34 | $9.34 | $9.34 | $9.34 | $7.78 | 0 |
| 2019-02-04 | $9.34 | $9.34 | $9.34 | $9.34 | $7.78 | 0 |
| 2019-02-01 | $9.08 | $9.42 | $9.05 | $9.34 | $7.78 | 914,780 |
| 2019-01-31 | $9.18 | $9.33 | $8.87 | $9.04 | $7.53 | 1,161,600 |
| 2019-01-30 | $9.30 | $9.37 | $9.04 | $9.14 | $7.61 | 1,054,190 |
| 2019-01-29 | $9.94 | $9.95 | $9.10 | $9.32 | $7.76 | 1,545,770 |
| 2019-01-28 | $10.04 | $10.16 | $9.87 | $9.89 | $8.24 | 931,600 |
| 2019-01-25 | $10.14 | $10.35 | $10.03 | $10.05 | $8.37 | 1,379,030 |
| 2019-01-24 | $10.07 | $10.28 | $9.97 | $10.17 | $8.47 | 957,450 |
| 2019-01-23 | $10.08 | $10.12 | $9.90 | $10.02 | $8.34 | 777,400 |
| 2019-01-22 | $10.22 | $10.25 | $9.85 | $10.09 | $8.40 | 1,025,510 |
| 2019-01-21 | $10.22 | $10.28 | $10.12 | $10.21 | $8.50 | 788,570 |
| 2019-01-18 | $10.06 | $10.18 | $10.00 | $10.13 | $8.44 | 829,470 |
| 2019-01-17 | $10.26 | $10.26 | $10.01 | $10.05 | $8.37 | 1,009,870 |
| 2019-01-16 | $10.21 | $10.42 | $10.18 | $10.24 | $8.53 | 1,536,630 |
| 2019-01-15 | $9.95 | $10.26 | $9.92 | $10.20 | $8.49 | 1,349,020 |
| 2019-01-14 | $10.17 | $10.21 | $9.97 | $10.00 | $8.33 | 953,500 |
| 2019-01-11 | $10.18 | $10.23 | $10.12 | $10.19 | $8.49 | 975,400 |
| 2019-01-10 | $10.13 | $10.24 | $10.05 | $10.09 | $8.40 | 892,000 |
| 2019-01-09 | $10.19 | $10.35 | $10.13 | $10.13 | $8.44 | 1,252,370 |
| 2019-01-08 | $10.23 | $10.28 | $10.13 | $10.16 | $8.46 | 858,900 |
| 2019-01-07 | $10.07 | $10.25 | $10.03 | $10.23 | $8.52 | 1,151,500 |
| 2019-01-04 | $9.81 | $10.10 | $9.62 | $10.03 | $8.35 | 1,243,300 |
| 2019-01-03 | $9.83 | $9.92 | $9.74 | $9.81 | $8.17 | 822,300 |
| 2019-01-02 | $9.74 | $9.86 | $9.73 | $9.78 | $8.14 | 618,200 |
| 2019-01-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.12 | 0 |
| 2018-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $8.12 | 0 |
| 2018-12-28 | $9.79 | $9.86 | $9.60 | $9.75 | $8.12 | 823,400 |
| 2018-12-27 | $9.96 | $10.04 | $9.66 | $9.75 | $8.12 | 1,437,400 |
| 2018-12-26 | $10.19 | $10.19 | $10.19 | $10.19 | $8.49 | 0 |
| 2018-12-25 | $10.19 | $10.19 | $10.19 | $10.19 | $8.49 | 0 |
| 2018-12-24 | $10.14 | $10.25 | $10.08 | $10.19 | $8.49 | 1,109,000 |
| 2018-12-21 | $10.31 | $10.37 | $10.10 | $10.19 | $8.49 | 1,718,600 |
| 2018-12-20 | $10.62 | $10.75 | $10.23 | $10.40 | $8.66 | 3,907,840 |
| 2018-12-19 | $11.54 | $11.54 | $10.81 | $10.92 | $9.09 | 5,113,360 |
| 2018-12-18 | $10.99 | $12.11 | $10.85 | $11.78 | $9.81 | 7,295,310 |
| 2018-12-17 | $10.83 | $11.13 | $10.72 | $11.01 | $9.17 | 3,770,460 |
| 2018-12-14 | $11.00 | $11.10 | $10.57 | $10.94 | $9.11 | 2,838,900 |
| 2018-12-13 | $10.81 | $11.14 | $10.63 | $10.98 | $9.14 | 1,961,810 |
| 2018-12-12 | $10.93 | $10.95 | $10.71 | $10.78 | $8.98 | 718,530 |
| 2018-12-11 | $10.60 | $10.89 | $10.60 | $10.87 | $9.05 | 984,780 |
| 2018-12-10 | $10.59 | $10.77 | $10.57 | $10.68 | $8.89 | 804,000 |
| 2018-12-07 | $10.72 | $10.85 | $10.66 | $10.72 | $8.93 | 669,820 |
| 2018-12-06 | $10.82 | $10.99 | $10.47 | $10.63 | $8.85 | 1,101,200 |
| 2018-12-05 | $10.70 | $10.93 | $10.62 | $10.88 | $9.06 | 1,246,140 |
| 2018-12-04 | $11.00 | $11.07 | $10.82 | $10.99 | $9.15 | 1,412,160 |
| 2018-12-03 | $10.90 | $11.10 | $10.84 | $11.02 | $9.18 | 2,105,610 |
| 2018-11-30 | $10.31 | $10.69 | $10.22 | $10.62 | $8.84 | 1,645,330 |
| 2018-11-29 | $11.02 | $11.11 | $10.25 | $10.29 | $8.57 | 1,694,600 |
| 2018-11-28 | $10.91 | $11.08 | $10.57 | $10.90 | $9.08 | 1,743,780 |
| 2018-11-27 | $10.45 | $10.97 | $10.45 | $10.97 | $9.14 | 2,511,080 |
| 2018-11-26 | $10.76 | $11.00 | $10.38 | $10.38 | $8.64 | 1,823,340 |
| 2018-11-23 | $11.67 | $11.75 | $10.65 | $10.74 | $8.94 | 2,478,000 |
| 2018-11-22 | $11.41 | $11.83 | $11.25 | $11.71 | $9.75 | 3,064,800 |
| 2018-11-21 | $10.90 | $11.85 | $10.80 | $11.49 | $9.57 | 3,843,650 |
| 2018-11-20 | $11.30 | $11.56 | $10.80 | $10.80 | $8.99 | 1,815,580 |
| 2018-11-19 | $11.34 | $11.46 | $11.12 | $11.34 | $9.44 | 1,510,600 |
| 2018-11-16 | $11.37 | $11.48 | $11.11 | $11.32 | $9.43 | 1,533,620 |
| 2018-11-15 | $11.14 | $11.41 | $11.01 | $11.32 | $9.43 | 1,340,020 |
| 2018-11-14 | $11.16 | $11.25 | $11.01 | $11.11 | $9.25 | 1,220,000 |
| 2018-11-13 | $10.70 | $11.25 | $10.66 | $11.14 | $9.28 | 1,745,200 |
| 2018-11-12 | $10.35 | $10.87 | $10.27 | $10.78 | $8.98 | 1,178,400 |
| 2018-11-09 | $10.44 | $10.61 | $10.35 | $10.45 | $8.70 | 964,280 |
| 2018-11-08 | $10.51 | $10.75 | $10.40 | $10.44 | $8.69 | 1,465,800 |
| 2018-11-07 | $10.40 | $10.97 | $10.38 | $10.59 | $8.82 | 2,123,070 |
| 2018-11-06 | $10.42 | $10.45 | $10.13 | $10.43 | $8.69 | 1,130,470 |
| 2018-11-05 | $10.40 | $10.73 | $10.22 | $10.43 | $8.69 | 1,710,420 |
| 2018-11-02 | $10.30 | $10.48 | $10.27 | $10.38 | $8.64 | 1,252,320 |
| 2018-11-01 | $10.09 | $10.41 | $10.09 | $10.13 | $8.44 | 1,131,630 |
| 2018-10-31 | $10.09 | $10.28 | $9.94 | $10.10 | $8.41 | 945,800 |
| 2018-10-30 | $9.67 | $10.17 | $9.45 | $10.02 | $8.34 | 1,162,000 |
| 2018-10-29 | $9.77 | $9.85 | $9.66 | $9.67 | $8.05 | 531,940 |
| 2018-10-26 | $9.82 | $9.99 | $9.75 | $9.84 | $8.19 | 976,720 |
| 2018-10-25 | $9.77 | $9.88 | $9.52 | $9.75 | $8.12 | 968,990 |
| 2018-10-24 | $9.66 | $10.13 | $9.61 | $9.94 | $8.28 | 1,284,370 |
| 2018-10-23 | $9.74 | $9.91 | $9.63 | $9.68 | $8.06 | 1,031,300 |
| 2018-10-22 | $9.30 | $9.96 | $9.27 | $9.76 | $8.13 | 1,574,080 |
| 2018-10-19 | $8.91 | $9.34 | $8.74 | $9.27 | $7.72 | 937,060 |
| 2018-10-18 | $9.26 | $9.37 | $9.04 | $9.06 | $7.54 | 759,720 |
| 2018-10-17 | $9.23 | $9.40 | $9.08 | $9.38 | $7.81 | 788,910 |
| 2018-10-16 | $9.55 | $9.68 | $9.00 | $9.15 | $7.62 | 693,700 |
| 2018-10-15 | $9.90 | $9.94 | $9.54 | $9.54 | $7.94 | 702,660 |
| 2018-10-12 | $10.21 | $10.27 | $9.43 | $9.86 | $8.21 | 1,800,020 |
| 2018-10-11 | $11.30 | $11.31 | $10.45 | $10.45 | $8.70 | 1,442,570 |
| 2018-10-10 | $11.44 | $11.65 | $11.44 | $11.61 | $9.67 | 575,970 |
| 2018-10-09 | $11.43 | $11.56 | $11.39 | $11.52 | $9.59 | 604,240 |
| 2018-10-08 | $11.59 | $11.76 | $11.37 | $11.38 | $9.48 | 985,400 |
| 2018-10-05 | $11.69 | $11.69 | $11.69 | $11.69 | $9.74 | 0 |
| 2018-10-04 | $11.69 | $11.69 | $11.69 | $11.69 | $9.74 | 0 |
| 2018-10-03 | $11.69 | $11.69 | $11.69 | $11.69 | $9.74 | 0 |
| 2018-10-02 | $11.69 | $11.69 | $11.69 | $11.69 | $9.74 | 0 |
| 2018-10-01 | $11.69 | $11.69 | $11.69 | $11.69 | $9.74 | 0 |
| 2018-09-28 | $11.50 | $11.69 | $11.49 | $11.69 | $9.74 | 542,400 |
| 2018-09-27 | $11.83 | $11.87 | $11.45 | $11.49 | $9.57 | 806,940 |
| 2018-09-26 | $11.85 | $11.99 | $11.79 | $11.87 | $9.88 | 750,700 |
| 2018-09-25 | $11.96 | $11.97 | $11.75 | $11.81 | $9.83 | 637,800 |
| 2018-09-24 | $11.93 | $11.93 | $11.93 | $11.93 | $9.93 | 0 |
| 2018-09-21 | $11.86 | $11.98 | $11.76 | $11.93 | $9.93 | 689,100 |
| 2018-09-20 | $11.86 | $11.97 | $11.77 | $11.78 | $9.81 | 803,820 |
| 2018-09-19 | $11.73 | $11.98 | $11.70 | $11.86 | $9.88 | 871,180 |
| 2018-09-18 | $11.48 | $11.86 | $11.43 | $11.82 | $9.84 | 782,250 |
| 2018-09-17 | $11.65 | $11.66 | $11.36 | $11.52 | $9.59 | 667,980 |
| 2018-09-14 | $11.83 | $11.83 | $11.58 | $11.59 | $9.65 | 647,650 |
| 2018-09-13 | $11.77 | $11.90 | $11.63 | $11.80 | $9.83 | 654,760 |
| 2018-09-12 | $11.50 | $11.70 | $11.44 | $11.62 | $9.68 | 524,840 |
| 2018-09-11 | $11.39 | $11.61 | $11.35 | $11.49 | $9.57 | 456,440 |
| 2018-09-10 | $11.73 | $11.73 | $11.36 | $11.37 | $9.47 | 850,800 |
| 2018-09-07 | $11.80 | $12.05 | $11.60 | $11.78 | $9.81 | 1,170,380 |
| 2018-09-06 | $11.60 | $12.20 | $11.52 | $11.90 | $9.91 | 1,240,870 |
| 2018-09-05 | $11.71 | $11.92 | $11.56 | $11.58 | $9.64 | 699,920 |
| 2018-09-04 | $11.58 | $11.88 | $11.53 | $11.81 | $9.83 | 720,630 |
| 2018-09-03 | $11.41 | $11.67 | $11.31 | $11.61 | $9.67 | 593,440 |
| 2018-08-31 | $11.42 | $11.76 | $11.42 | $11.46 | $9.54 | 628,600 |
| 2018-08-30 | $11.90 | $11.95 | $11.46 | $11.47 | $9.55 | 868,500 |
| 2018-08-29 | $11.99 | $12.07 | $11.87 | $11.92 | $9.93 | 498,100 |
| 2018-08-28 | $12.00 | $12.07 | $11.86 | $11.95 | $9.95 | 598,900 |
| 2018-08-27 | $11.66 | $12.11 | $11.66 | $12.02 | $10.01 | 917,270 |
| 2018-08-24 | $11.70 | $11.79 | $11.58 | $11.66 | $9.71 | 639,380 |
| 2018-08-23 | $11.44 | $11.82 | $11.44 | $11.69 | $9.74 | 744,800 |
| 2018-08-22 | $11.61 | $11.77 | $11.39 | $11.41 | $9.50 | 666,800 |
| 2018-08-21 | $11.55 | $11.77 | $11.52 | $11.68 | $9.73 | 644,960 |
| 2018-08-20 | $11.32 | $11.59 | $11.16 | $11.52 | $9.59 | 746,670 |
| 2018-08-17 | $11.66 | $11.78 | $11.31 | $11.37 | $9.47 | 581,100 |
| 2018-08-16 | $11.71 | $11.85 | $11.28 | $11.53 | $9.60 | 559,540 |
| 2018-08-15 | $12.17 | $12.25 | $11.68 | $11.73 | $9.77 | 867,900 |
| 2018-08-14 | $12.16 | $12.27 | $12.08 | $12.14 | $10.11 | 684,260 |
| 2018-08-13 | $12.03 | $12.22 | $11.86 | $12.21 | $10.17 | 1,004,330 |
| 2018-08-10 | $12.14 | $12.27 | $12.01 | $12.20 | $10.16 | 865,210 |
| 2018-08-09 | $11.79 | $12.26 | $11.75 | $12.15 | $10.12 | 1,081,040 |
| 2018-08-08 | $11.98 | $12.18 | $11.78 | $11.79 | $9.82 | 694,960 |
| 2018-08-07 | $11.57 | $11.98 | $11.56 | $11.98 | $9.98 | 599,130 |
| 2018-08-06 | $11.76 | $11.80 | $11.48 | $11.56 | $9.63 | 632,130 |
| 2018-08-03 | $11.89 | $12.00 | $11.71 | $11.78 | $9.81 | 637,900 |
| 2018-08-02 | $11.88 | $12.08 | $11.45 | $11.88 | $9.89 | 1,408,340 |
| 2018-08-01 | $12.60 | $12.80 | $11.45 | $12.08 | $10.06 | 1,044,200 |
| 2018-07-31 | $12.55 | $12.69 | $12.45 | $12.69 | $10.57 | 789,300 |
| 2018-07-30 | $12.62 | $12.94 | $12.53 | $12.53 | $10.43 | 965,030 |
| 2018-07-27 | $12.77 | $12.92 | $12.70 | $12.74 | $10.61 | 774,400 |
| 2018-07-26 | $13.18 | $13.24 | $12.78 | $12.84 | $10.69 | 1,430,700 |
| 2018-07-25 | $13.13 | $13.30 | $13.08 | $13.13 | $10.93 | 1,509,590 |
| 2018-07-24 | $12.95 | $13.25 | $12.93 | $13.13 | $10.93 | 1,811,500 |
| 2018-07-23 | $12.94 | $13.11 | $12.84 | $13.04 | $10.86 | 1,519,290 |
| 2018-07-20 | $12.83 | $13.74 | $12.67 | $13.04 | $10.86 | 2,584,730 |
| 2018-07-19 | $13.01 | $13.20 | $12.71 | $12.90 | $10.74 | 2,841,400 |
| 2018-07-18 | $13.21 | $13.99 | $12.90 | $13.33 | $11.10 | 4,719,740 |
| 2018-07-17 | $13.85 | $14.19 | $13.28 | $13.40 | $11.16 | 6,136,390 |
| 2018-07-16 | $11.94 | $13.24 | $11.94 | $13.24 | $11.03 | 1,838,850 |
| 2018-07-13 | $12.87 | $12.87 | $12.01 | $12.04 | $10.03 | 2,098,360 |
| 2018-07-12 | $11.39 | $12.00 | $11.39 | $11.90 | $9.91 | 1,286,860 |
| 2018-07-11 | $12.00 | $12.00 | $11.31 | $11.47 | $9.55 | 1,295,100 |
| 2018-07-10 | $11.98 | $12.06 | $11.82 | $12.06 | $10.04 | 1,504,520 |
| 2018-07-09 | $11.79 | $11.97 | $11.60 | $11.88 | $9.89 | 2,703,760 |
| 2018-07-06 | $12.15 | $12.32 | $11.68 | $12.14 | $10.11 | 1,249,600 |
| 2018-07-05 | $12.19 | $12.45 | $11.98 | $11.98 | $9.98 | 1,091,500 |
| 2018-07-04 | $12.52 | $12.52 | $12.02 | $12.15 | $10.12 | 1,204,900 |
| 2018-07-03 | $12.22 | $12.58 | $12.01 | $12.51 | $10.42 | 1,122,700 |
| 2018-07-02 | $12.42 | $12.45 | $12.00 | $12.15 | $10.12 | 1,147,500 |
| 2018-06-29 | $11.88 | $12.43 | $11.88 | $12.38 | $10.31 | 1,469,210 |
| 2018-06-28 | $12.18 | $12.32 | $11.84 | $11.86 | $9.88 | 917,600 |
| 2018-06-27 | $12.20 | $12.41 | $12.03 | $12.18 | $10.14 | 840,340 |
| 2018-06-26 | $11.80 | $12.33 | $11.73 | $12.31 | $10.25 | 901,700 |
| 2018-06-25 | $12.10 | $12.33 | $11.90 | $11.99 | $9.98 | 615,090 |
| 2018-06-22 | $11.70 | $12.11 | $11.21 | $11.95 | $9.95 | 781,720 |
| 2018-06-21 | $12.05 | $12.15 | $11.50 | $11.70 | $9.74 | 962,220 |
| 2018-06-20 | $11.53 | $12.12 | $11.37 | $12.05 | $10.03 | 1,174,810 |
| 2018-06-19 | $12.56 | $12.56 | $11.67 | $11.67 | $9.72 | 1,668,200 |
| 2018-06-18 | $12.97 | $12.97 | $12.97 | $12.97 | $10.80 | 0 |
| 2018-06-15 | $14.00 | $14.02 | $12.64 | $12.97 | $10.80 | 1,823,910 |
| 2018-06-14 | $14.28 | $14.28 | $13.78 | $14.02 | $11.68 | 1,630,520 |
| 2018-06-13 | $13.75 | $14.90 | $13.55 | $13.89 | $11.57 | 2,609,110 |
| 2018-06-12 | $13.40 | $13.64 | $13.21 | $13.58 | $11.31 | 1,163,330 |
| 2018-06-11 | $13.25 | $13.45 | $13.11 | $13.29 | $11.07 | 879,320 |
| 2018-06-08 | $13.55 | $13.60 | $13.20 | $13.28 | $11.06 | 1,294,610 |
| 2018-06-07 | $13.84 | $14.06 | $13.42 | $13.45 | $11.20 | 1,118,500 |
| 2018-06-06 | $13.77 | $14.16 | $13.73 | $13.84 | $11.53 | 988,700 |
| 2018-06-05 | $13.46 | $13.87 | $13.46 | $13.85 | $11.53 | 1,179,350 |
| 2018-06-04 | $13.68 | $13.78 | $13.42 | $13.42 | $11.18 | 782,660 |
| 2018-06-01 | $13.65 | $13.92 | $13.31 | $13.60 | $11.33 | 1,137,500 |
| 2018-05-31 | $13.52 | $13.80 | $13.50 | $13.68 | $11.39 | 1,145,360 |
| 2018-05-30 | $14.50 | $14.50 | $13.32 | $13.50 | $11.24 | 2,271,010 |
| 2018-05-29 | $14.94 | $15.36 | $14.61 | $14.69 | $12.23 | 1,426,480 |
| 2018-05-28 | $15.24 | $15.31 | $14.79 | $14.98 | $12.47 | 1,154,260 |
| 2018-05-25 | $15.43 | $15.70 | $15.15 | $15.18 | $12.64 | 1,521,800 |
| 2018-05-24 | $15.44 | $15.86 | $15.32 | $15.57 | $12.97 | 1,521,390 |
| 2018-05-23 | $15.69 | $15.70 | $15.40 | $15.42 | $12.84 | 1,722,350 |
| 2018-05-22 | $16.01 | $16.01 | $15.51 | $15.84 | $13.19 | 1,795,230 |
| 2018-05-21 | $15.89 | $16.15 | $15.80 | $15.98 | $13.31 | 2,043,980 |
| 2018-05-18 | $15.44 | $15.92 | $15.40 | $15.88 | $13.22 | 1,983,680 |
| 2018-05-17 | $15.34 | $15.68 | $15.34 | $15.54 | $12.94 | 1,309,810 |
| 2018-05-16 | $15.93 | $15.94 | $15.49 | $15.49 | $12.90 | 2,609,480 |
| 2018-05-15 | $15.78 | $16.13 | $15.78 | $16.08 | $13.39 | 2,081,200 |
| 2018-05-14 | $15.90 | $16.15 | $15.58 | $15.78 | $13.14 | 2,415,010 |
| 2018-05-11 | $17.05 | $17.05 | $15.98 | $16.10 | $13.41 | 5,034,850 |
| 2018-05-10 | $16.54 | $17.35 | $16.30 | $16.92 | $14.09 | 7,750,740 |
| 2018-05-09 | $15.77 | $17.05 | $15.53 | $16.32 | $13.59 | 6,316,980 |
| 2018-05-08 | $15.76 | $16.15 | $15.76 | $15.88 | $13.22 | 4,756,950 |
| 2018-05-07 | $16.56 | $16.97 | $15.76 | $16.20 | $13.49 | 10,289,720 |
| 2018-05-04 | $14.61 | $15.98 | $14.52 | $15.98 | $13.31 | 4,349,590 |
| 2018-05-03 | $14.50 | $14.66 | $13.81 | $14.53 | $12.10 | 2,301,910 |
| 2018-05-02 | $14.98 | $15.00 | $14.08 | $14.58 | $12.14 | 2,533,550 |
| 2018-05-01 | $14.90 | $14.90 | $14.90 | $14.90 | $12.41 | 0 |
| 2018-04-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.41 | 0 |
| 2018-04-27 | $14.75 | $15.98 | $14.71 | $14.90 | $12.41 | 4,595,620 |
| 2018-04-26 | $14.94 | $15.06 | $14.55 | $14.69 | $12.23 | 2,266,000 |
| 2018-04-25 | $14.51 | $15.29 | $14.51 | $15.08 | $12.56 | 4,496,400 |
| 2018-04-24 | $13.83 | $14.70 | $13.72 | $14.70 | $12.24 | 2,946,820 |
| 2018-04-23 | $14.14 | $14.88 | $13.60 | $13.97 | $11.63 | 2,698,080 |
| 2018-04-20 | $14.33 | $14.51 | $14.01 | $14.10 | $11.74 | 2,494,620 |
| 2018-04-19 | $13.70 | $14.99 | $13.60 | $14.51 | $12.08 | 4,101,030 |
| 2018-04-18 | $13.43 | $13.93 | $13.10 | $13.72 | $11.43 | 2,133,500 |
| 2018-04-17 | $14.16 | $14.38 | $13.30 | $13.34 | $11.11 | 2,256,300 |
| 2018-04-16 | $14.42 | $14.45 | $14.02 | $14.07 | $11.72 | 2,205,920 |
| 2018-04-13 | $14.57 | $14.75 | $14.45 | $14.54 | $12.11 | 1,946,670 |
| 2018-04-12 | $14.44 | $14.99 | $14.33 | $14.50 | $12.08 | 3,391,540 |
| 2018-04-11 | $14.40 | $15.50 | $14.21 | $14.69 | $12.23 | 4,933,670 |
| 2018-04-10 | $13.96 | $14.49 | $13.96 | $14.28 | $11.89 | 2,763,780 |
| 2018-04-09 | $13.69 | $14.00 | $13.12 | $14.00 | $11.66 | 2,343,290 |
| 2018-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $11.41 | 0 |
| 2018-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $11.41 | 0 |
| 2018-04-04 | $14.42 | $14.54 | $13.64 | $13.70 | $11.41 | 2,889,500 |
| 2018-04-03 | $14.17 | $14.38 | $14.00 | $14.24 | $11.86 | 2,375,680 |
| 2018-04-02 | $14.66 | $14.80 | $14.31 | $14.43 | $12.02 | 3,950,820 |
| 2018-03-30 | $15.04 | $15.30 | $14.40 | $14.63 | $12.18 | 6,426,180 |
| 2018-03-29 | $13.15 | $14.41 | $13.15 | $14.41 | $12.00 | 2,462,930 |
| 2018-03-28 | $12.84 | $13.31 | $12.81 | $13.10 | $10.91 | 1,948,010 |
| 2018-03-27 | $12.70 | $13.13 | $12.66 | $13.10 | $10.91 | 2,672,580 |
| 2018-03-26 | $12.04 | $12.67 | $11.80 | $12.65 | $10.53 | 2,807,310 |
| 2018-03-23 | $13.40 | $13.69 | $12.64 | $12.64 | $10.53 | 2,365,830 |
| 2018-03-22 | $14.17 | $14.28 | $13.85 | $14.04 | $11.69 | 1,380,510 |
| 2018-03-21 | $14.17 | $14.35 | $14.09 | $14.19 | $11.82 | 2,484,810 |
| 2018-03-20 | $13.83 | $14.26 | $13.70 | $14.17 | $11.80 | 1,616,730 |
| 2018-03-19 | $13.70 | $14.18 | $13.61 | $14.07 | $11.72 | 1,760,520 |
| 2018-03-16 | $13.80 | $14.03 | $13.70 | $13.70 | $11.41 | 1,406,370 |
| 2018-03-15 | $14.13 | $14.16 | $13.42 | $13.86 | $11.54 | 2,491,780 |
| 2018-03-14 | $14.42 | $14.54 | $14.17 | $14.30 | $11.91 | 2,164,560 |
| 2018-03-13 | $14.68 | $14.80 | $14.35 | $14.47 | $12.05 | 2,892,930 |
| 2018-03-12 | $14.41 | $14.85 | $14.32 | $14.75 | $12.28 | 3,462,540 |
| 2018-03-09 | $13.85 | $14.60 | $13.62 | $14.50 | $12.08 | 4,173,740 |
| 2018-03-08 | $13.38 | $13.86 | $13.32 | $13.80 | $11.49 | 2,212,330 |
| 2018-03-07 | $13.63 | $13.63 | $13.26 | $13.39 | $11.15 | 2,100,340 |
| 2018-03-06 | $13.48 | $14.06 | $13.31 | $13.64 | $11.36 | 2,918,730 |
| 2018-03-05 | $13.30 | $13.68 | $13.03 | $13.60 | $11.33 | 2,627,650 |
| 2018-03-02 | $13.35 | $13.65 | $13.12 | $13.25 | $11.03 | 2,274,450 |
| 2018-03-01 | $12.85 | $13.65 | $12.84 | $13.52 | $11.26 | 2,539,130 |
| 2018-02-28 | $12.99 | $13.19 | $12.68 | $13.08 | $10.89 | 1,952,000 |
| 2018-02-27 | $12.80 | $13.75 | $12.72 | $13.07 | $10.88 | 2,913,260 |
| 2018-02-26 | $12.36 | $12.89 | $12.27 | $12.83 | $10.68 | 2,313,940 |
| 2018-02-23 | $12.25 | $12.55 | $12.21 | $12.35 | $10.28 | 1,812,000 |
| 2018-02-22 | $11.95 | $12.35 | $11.88 | $12.29 | $10.23 | 1,616,100 |
| 2018-02-21 | $11.94 | $11.94 | $11.94 | $11.94 | $9.94 | 0 |
| 2018-02-20 | $11.94 | $11.94 | $11.94 | $11.94 | $9.94 | 0 |
| 2018-02-19 | $11.94 | $11.94 | $11.94 | $11.94 | $9.94 | 0 |
| 2018-02-16 | $11.94 | $11.94 | $11.94 | $11.94 | $9.94 | 0 |
| 2018-02-15 | $11.94 | $11.94 | $11.94 | $11.94 | $9.94 | 0 |
| 2018-02-14 | $12.07 | $12.29 | $11.70 | $11.94 | $9.94 | 1,305,910 |
| 2018-02-13 | $12.45 | $12.45 | $12.02 | $12.20 | $10.16 | 1,598,120 |
| 2018-02-12 | $12.33 | $12.54 | $12.21 | $12.29 | $10.23 | 1,462,500 |
| 2018-02-09 | $11.99 | $12.20 | $11.69 | $12.11 | $10.08 | 1,994,900 |
| 2018-02-08 | $11.63 | $12.57 | $11.63 | $12.28 | $10.23 | 2,566,510 |
| 2018-02-07 | $11.75 | $11.83 | $11.11 | $11.72 | $9.76 | 2,238,990 |
| 2018-02-06 | $12.15 | $12.59 | $11.40 | $11.42 | $9.51 | 2,688,590 |
| 2018-02-05 | $12.40 | $12.94 | $12.16 | $12.51 | $10.42 | 1,948,950 |
| 2018-02-02 | $12.51 | $13.29 | $12.51 | $12.77 | $10.63 | 3,781,330 |
| 2018-02-01 | $13.82 | $14.39 | $13.82 | $13.82 | $11.51 | 4,058,120 |
| 2018-01-31 | $15.35 | $15.74 | $15.35 | $15.35 | $12.78 | 1,305,300 |
| 2018-01-30 | $17.08 | $17.18 | $16.82 | $17.06 | $14.21 | 925,780 |
| 2018-01-29 | $17.64 | $17.73 | $16.93 | $17.00 | $14.16 | 2,005,360 |
| 2018-01-26 | $17.61 | $17.88 | $17.55 | $17.68 | $14.72 | 1,119,730 |
| 2018-01-25 | $17.92 | $18.36 | $17.66 | $17.75 | $14.78 | 1,888,930 |
| 2018-01-24 | $17.40 | $17.98 | $17.30 | $17.84 | $14.86 | 2,277,050 |
| 2018-01-23 | $17.30 | $17.50 | $17.15 | $17.41 | $14.50 | 1,275,830 |
| 2018-01-22 | $17.04 | $17.44 | $16.45 | $17.40 | $14.49 | 2,276,500 |
| 2018-01-19 | $17.73 | $17.88 | $17.15 | $17.15 | $14.28 | 2,077,290 |
| 2018-01-18 | $17.99 | $18.10 | $17.59 | $17.78 | $14.81 | 1,309,420 |
| 2018-01-17 | $17.91 | $18.13 | $16.90 | $18.12 | $15.09 | 2,511,560 |
| 2018-01-16 | $17.96 | $18.21 | $17.92 | $17.94 | $14.94 | 1,288,460 |
| 2018-01-15 | $19.16 | $19.30 | $17.87 | $17.91 | $14.91 | 2,410,360 |
| 2018-01-12 | $19.05 | $19.70 | $19.05 | $19.16 | $15.96 | 1,746,660 |
| 2018-01-11 | $18.84 | $19.44 | $18.63 | $19.23 | $16.01 | 1,867,930 |
| 2018-01-10 | $19.37 | $19.37 | $18.58 | $18.94 | $15.77 | 3,030,780 |
| 2018-01-09 | $19.25 | $19.55 | $19.13 | $19.37 | $16.13 | 1,393,410 |
| 2018-01-08 | $19.88 | $19.88 | $19.14 | $19.27 | $16.05 | 2,930,330 |
| 2018-01-05 | $20.60 | $20.76 | $19.88 | $19.95 | $16.61 | 1,863,430 |
| 2018-01-04 | $20.60 | $20.75 | $20.33 | $20.63 | $17.18 | 2,311,760 |
| 2018-01-03 | $20.03 | $20.75 | $19.81 | $20.75 | $17.28 | 2,957,170 |
| 2018-01-02 | $20.17 | $20.27 | $19.60 | $20.17 | $16.80 | 1,478,290 |
| 2018-01-01 | $20.15 | $20.15 | $20.15 | $20.15 | $16.78 | 0 |
| 2017-12-29 | $20.01 | $20.38 | $20.00 | $20.15 | $16.78 | 1,392,680 |
| 2017-12-28 | $19.66 | $20.22 | $19.50 | $20.17 | $16.80 | 1,822,460 |
| 2017-12-27 | $19.95 | $20.00 | $19.53 | $19.70 | $16.41 | 1,583,730 |
| 2017-12-26 | $19.43 | $20.11 | $19.43 | $20.11 | $16.75 | 1,884,580 |
| 2017-12-25 | $19.75 | $20.08 | $19.15 | $19.40 | $16.16 | 2,157,500 |
| 2017-12-22 | $20.47 | $20.69 | $19.90 | $19.93 | $16.60 | 1,889,170 |
| 2017-12-21 | $20.87 | $20.89 | $19.57 | $20.69 | $17.23 | 2,847,490 |
| 2017-12-20 | $21.28 | $21.49 | $20.63 | $20.87 | $17.38 | 2,235,960 |
| 2017-12-19 | $21.30 | $21.74 | $21.15 | $21.43 | $17.85 | 2,345,940 |
| 2017-12-18 | $21.70 | $21.70 | $20.88 | $21.38 | $17.80 | 2,816,870 |
| 2017-12-15 | $21.54 | $21.84 | $21.12 | $21.74 | $18.10 | 4,693,860 |
| 2017-12-14 | $20.51 | $22.20 | $20.51 | $21.37 | $17.80 | 5,596,420 |
| 2017-12-13 | $19.61 | $20.29 | $19.55 | $20.18 | $16.81 | 2,137,700 |
| 2017-12-12 | $20.02 | $20.39 | $19.52 | $19.60 | $16.32 | 1,998,060 |
| 2017-12-11 | $20.00 | $20.27 | $19.83 | $20.02 | $16.67 | 2,047,500 |
| 2017-12-08 | $19.40 | $20.11 | $19.40 | $19.97 | $16.63 | 2,210,600 |
| 2017-12-07 | $19.40 | $19.79 | $19.35 | $19.54 | $16.27 | 2,074,720 |
| 2017-12-06 | $18.73 | $19.66 | $18.37 | $19.62 | $16.34 | 2,903,180 |
| 2017-12-05 | $20.49 | $20.76 | $18.66 | $18.90 | $15.74 | 4,933,150 |
| 2017-12-04 | $20.66 | $20.98 | $20.20 | $20.73 | $17.26 | 3,246,330 |
| 2017-12-01 | $20.01 | $20.97 | $19.81 | $20.78 | $17.30 | 3,910,300 |
| 2017-11-30 | $19.88 | $20.35 | $19.51 | $20.09 | $16.73 | 3,221,750 |
| 2017-11-29 | $20.01 | $20.44 | $19.64 | $19.85 | $16.53 | 3,146,820 |
| 2017-11-28 | $19.47 | $20.20 | $19.36 | $20.16 | $16.79 | 3,660,520 |
| 2017-11-27 | $20.86 | $21.00 | $19.35 | $19.50 | $16.24 | 4,540,720 |
| 2017-11-24 | $21.60 | $21.97 | $20.56 | $20.79 | $17.31 | 5,293,220 |
| 2017-11-23 | $23.41 | $23.88 | $21.59 | $21.59 | $17.98 | 7,319,870 |
| 2017-11-22 | $23.44 | $24.00 | $23.04 | $23.99 | $19.98 | 7,682,640 |
| 2017-11-21 | $22.20 | $24.35 | $22.20 | $23.82 | $19.84 | 10,979,290 |
| 2017-11-20 | $22.32 | $23.36 | $21.88 | $22.68 | $18.89 | 10,979,500 |
| 2017-11-17 | $20.80 | $23.32 | $20.10 | $22.70 | $18.90 | 13,892,310 |
| 2017-11-16 | $21.80 | $22.65 | $21.10 | $21.20 | $17.65 | 5,577,310 |
| 2017-11-15 | $20.64 | $22.80 | $20.53 | $21.51 | $17.91 | 6,938,940 |
| 2017-11-14 | $21.65 | $21.68 | $20.68 | $20.73 | $17.26 | 4,388,870 |
| 2017-11-13 | $21.04 | $22.00 | $20.33 | $21.64 | $18.02 | 5,096,280 |
| 2017-11-10 | $21.00 | $21.39 | $20.80 | $21.10 | $17.57 | 4,205,940 |
| 2017-11-09 | $20.30 | $21.87 | $20.04 | $21.33 | $17.76 | 7,564,480 |
| 2017-11-08 | $20.57 | $20.78 | $20.12 | $20.26 | $16.87 | 4,826,330 |
| 2017-11-07 | $20.31 | $20.56 | $19.78 | $20.55 | $17.11 | 5,023,220 |
| 2017-11-06 | $20.10 | $20.95 | $19.99 | $20.58 | $17.14 | 9,107,510 |
| 2017-11-03 | $18.00 | $19.98 | $18.00 | $19.98 | $16.64 | 5,742,170 |
| 2017-11-02 | $18.28 | $18.28 | $17.70 | $18.16 | $15.12 | 1,402,680 |
| 2017-11-01 | $18.31 | $18.43 | $18.12 | $18.14 | $15.11 | 1,101,850 |
| 2017-10-31 | $18.02 | $18.28 | $17.90 | $18.20 | $15.16 | 973,910 |
| 2017-10-30 | $19.40 | $19.58 | $17.92 | $17.93 | $14.93 | 2,565,920 |
| 2017-10-27 | $19.75 | $19.83 | $19.36 | $19.50 | $16.24 | 1,214,200 |
| 2017-10-26 | $19.40 | $19.97 | $19.25 | $19.70 | $16.41 | 1,757,080 |
| 2017-10-25 | $19.10 | $19.46 | $19.08 | $19.45 | $16.20 | 1,266,000 |
| 2017-10-24 | $19.56 | $19.60 | $18.82 | $19.14 | $15.94 | 1,611,100 |
| 2017-10-23 | $19.38 | $19.74 | $19.30 | $19.55 | $16.28 | 1,028,900 |
| 2017-10-20 | $19.14 | $19.46 | $18.81 | $19.42 | $16.17 | 1,408,370 |
| 2017-10-19 | $19.75 | $20.00 | $19.11 | $19.17 | $15.96 | 1,517,000 |
| 2017-10-18 | $19.75 | $20.35 | $19.70 | $19.71 | $16.41 | 1,762,300 |
| 2017-10-17 | $20.00 | $20.18 | $19.53 | $19.69 | $16.40 | 2,005,420 |
| 2017-10-16 | $21.00 | $21.46 | $20.20 | $20.25 | $16.86 | 2,738,280 |
| 2017-10-13 | $20.77 | $20.90 | $20.55 | $20.81 | $17.33 | 1,497,880 |
| 2017-10-12 | $20.71 | $20.99 | $20.38 | $20.87 | $17.38 | 2,256,050 |
| 2017-10-11 | $21.37 | $21.85 | $20.63 | $20.63 | $17.18 | 3,224,530 |
| 2017-10-10 | $20.66 | $21.58 | $20.45 | $21.37 | $17.80 | 3,418,720 |
| 2017-10-09 | $20.57 | $20.83 | $20.37 | $20.66 | $17.21 | 2,146,420 |
| 2017-10-06 | $20.28 | $20.28 | $20.28 | $20.28 | $16.89 | 0 |
| 2017-10-05 | $20.28 | $20.28 | $20.28 | $20.28 | $16.89 | 0 |
| 2017-10-04 | $20.28 | $20.28 | $20.28 | $20.28 | $16.89 | 0 |
| 2017-10-03 | $20.28 | $20.28 | $20.28 | $20.28 | $16.89 | 0 |
| 2017-10-02 | $20.28 | $20.28 | $20.28 | $20.28 | $16.89 | 0 |
| 2017-09-29 | $19.79 | $20.49 | $19.71 | $20.28 | $16.89 | 1,727,300 |
| 2017-09-28 | $20.55 | $20.55 | $19.60 | $19.89 | $16.56 | 2,105,080 |
| 2017-09-27 | $20.19 | $20.61 | $20.16 | $20.43 | $17.01 | 1,482,980 |
| 2017-09-26 | $21.00 | $21.00 | $19.90 | $20.28 | $16.89 | 2,636,690 |
| 2017-09-25 | $22.00 | $22.29 | $20.60 | $20.86 | $17.37 | 4,448,800 |
| 2017-09-22 | $21.77 | $22.24 | $21.10 | $22.18 | $18.47 | 5,088,290 |
| 2017-09-21 | $21.17 | $23.11 | $21.16 | $21.80 | $18.15 | 7,462,460 |
| 2017-09-20 | $20.22 | $21.41 | $20.22 | $21.33 | $17.76 | 4,667,390 |
| 2017-09-19 | $20.55 | $20.84 | $20.21 | $20.28 | $16.89 | 2,329,460 |
| 2017-09-18 | $20.19 | $20.71 | $20.00 | $20.58 | $17.14 | 1,941,780 |
| 2017-09-15 | $20.42 | $20.43 | $20.06 | $20.24 | $16.86 | 1,876,800 |
| 2017-09-14 | $21.12 | $21.12 | $20.22 | $20.40 | $16.99 | 3,161,480 |
| 2017-09-13 | $21.21 | $21.49 | $20.81 | $21.16 | $17.62 | 3,073,200 |
| 2017-09-12 | $20.83 | $21.71 | $20.51 | $21.60 | $17.99 | 6,083,620 |
| 2017-09-11 | $20.94 | $21.12 | $20.75 | $20.93 | $17.43 | 3,003,010 |
| 2017-09-08 | $21.00 | $21.45 | $20.48 | $20.99 | $17.48 | 4,027,390 |
| 2017-09-07 | $21.62 | $21.85 | $20.97 | $21.13 | $17.60 | 6,858,920 |
| 2017-09-06 | $20.88 | $21.98 | $20.56 | $21.73 | $18.10 | 7,491,980 |
| 2017-09-05 | $20.85 | $21.78 | $20.35 | $21.29 | $17.73 | 9,458,200 |
| 2017-09-04 | $18.85 | $20.72 | $18.75 | $20.72 | $17.25 | 6,641,290 |
| 2017-09-01 | $18.49 | $19.50 | $18.05 | $18.84 | $15.69 | 4,011,980 |
| 2017-08-31 | $18.12 | $18.62 | $18.05 | $18.48 | $15.39 | 2,799,460 |
| 2017-08-30 | $18.19 | $18.34 | $18.02 | $18.09 | $15.06 | 1,534,930 |
| 2017-08-29 | $18.08 | $18.49 | $17.99 | $18.18 | $15.14 | 1,930,560 |
| 2017-08-28 | $17.73 | $18.29 | $17.71 | $18.20 | $15.16 | 2,366,260 |
| 2017-08-25 | $17.38 | $17.80 | $17.38 | $17.74 | $14.77 | 1,163,430 |
| 2017-08-24 | $17.60 | $17.63 | $17.30 | $17.42 | $14.51 | 1,172,900 |
| 2017-08-23 | $17.50 | $17.67 | $17.38 | $17.60 | $14.66 | 1,100,560 |
| 2017-08-22 | $17.77 | $17.91 | $17.55 | $17.61 | $14.67 | 1,927,600 |
| 2017-08-21 | $17.72 | $17.85 | $17.53 | $17.77 | $14.80 | 1,305,180 |
| 2017-08-18 | $17.77 | $17.88 | $17.50 | $17.69 | $14.73 | 2,001,130 |
| 2017-08-17 | $17.65 | $18.30 | $17.58 | $17.95 | $14.95 | 2,648,220 |
| 2017-08-16 | $17.23 | $17.84 | $17.10 | $17.75 | $14.78 | 2,971,240 |
| 2017-08-15 | $17.24 | $17.36 | $17.16 | $17.30 | $14.41 | 1,776,640 |
| 2017-08-14 | $16.60 | $17.24 | $16.55 | $17.24 | $14.36 | 2,056,940 |
| 2017-08-11 | $16.58 | $16.88 | $16.51 | $16.58 | $13.81 | 1,268,410 |
| 2017-08-10 | $17.09 | $17.18 | $16.71 | $16.75 | $13.95 | 1,638,600 |
| 2017-08-09 | $17.25 | $17.33 | $17.02 | $17.10 | $14.24 | 1,515,010 |
| 2017-08-08 | $17.13 | $17.35 | $16.72 | $17.32 | $14.42 | 2,131,640 |
| 2017-08-07 | $17.06 | $17.36 | $17.03 | $17.13 | $14.27 | 1,173,010 |
| 2017-08-04 | $17.18 | $17.28 | $17.03 | $17.06 | $14.21 | 1,297,140 |
| 2017-08-03 | $16.93 | $17.40 | $16.80 | $17.17 | $14.30 | 1,620,140 |
| 2017-08-02 | $17.20 | $17.25 | $16.87 | $16.98 | $14.14 | 1,649,480 |
| 2017-08-01 | $17.15 | $17.26 | $17.04 | $17.20 | $14.32 | 1,384,280 |
| 2017-07-31 | $17.17 | $17.31 | $17.10 | $17.13 | $14.27 | 1,349,450 |
| 2017-07-28 | $17.40 | $17.48 | $17.12 | $17.12 | $14.26 | 1,525,180 |
| 2017-07-27 | $16.43 | $17.70 | $16.39 | $17.49 | $14.57 | 3,029,380 |
| 2017-07-26 | $16.69 | $16.69 | $16.50 | $16.63 | $13.85 | 1,214,180 |
| 2017-07-25 | $16.52 | $16.67 | $16.36 | $16.65 | $13.87 | 1,439,550 |
| 2017-07-24 | $16.38 | $16.60 | $16.16 | $16.58 | $13.81 | 1,164,810 |
| 2017-07-21 | $16.31 | $16.76 | $16.25 | $16.38 | $13.64 | 1,244,250 |
| 2017-07-20 | $16.54 | $16.95 | $16.41 | $16.41 | $13.67 | 1,346,820 |
| 2017-07-19 | $16.49 | $16.59 | $16.09 | $16.53 | $13.77 | 1,306,640 |
| 2017-07-18 | $16.40 | $16.75 | $15.96 | $16.49 | $13.73 | 2,100,200 |
| 2017-07-17 | $18.04 | $18.09 | $16.34 | $16.34 | $13.61 | 2,700,900 |
| 2017-07-14 | $18.43 | $18.53 | $18.10 | $18.17 | $15.12 | 1,000,790 |
| 2017-07-13 | $18.44 | $18.53 | $18.21 | $18.36 | $15.28 | 868,330 |
| 2017-07-12 | $18.21 | $18.60 | $17.83 | $18.55 | $15.44 | 1,725,640 |
| 2017-07-11 | $18.90 | $19.18 | $18.30 | $18.30 | $15.23 | 1,464,560 |
| 2017-07-10 | $19.05 | $19.21 | $18.81 | $18.89 | $15.72 | 1,741,900 |
| 2017-07-07 | $19.28 | $19.34 | $19.05 | $19.29 | $16.05 | 1,419,870 |
| 2017-07-06 | $19.12 | $19.56 | $19.06 | $19.29 | $16.05 | 2,576,400 |
| 2017-07-05 | $19.11 | $19.19 | $18.90 | $19.12 | $15.91 | 1,538,470 |
| 2017-07-04 | $18.99 | $19.28 | $18.75 | $19.10 | $15.90 | 1,834,670 |
| 2017-07-03 | $18.59 | $19.01 | $18.50 | $18.95 | $15.77 | 1,347,240 |
| 2017-06-30 | $18.35 | $18.35 | $18.35 | $18.35 | $15.27 | 0 |
| 2017-06-29 | $18.35 | $18.35 | $18.35 | $18.35 | $15.27 | 0 |
| 2017-06-28 | $18.53 | $18.69 | $18.21 | $18.35 | $15.27 | 1,045,090 |
| 2017-06-27 | $18.79 | $19.05 | $18.57 | $18.70 | $15.56 | 1,685,090 |
| 2017-06-26 | $18.41 | $18.85 | $18.24 | $18.78 | $15.63 | 1,537,220 |
| 2017-06-23 | $18.34 | $18.45 | $17.75 | $18.43 | $15.34 | 1,988,020 |
| 2017-06-22 | $19.27 | $19.38 | $18.35 | $18.35 | $15.27 | 2,382,600 |
| 2017-06-21 | $19.18 | $19.53 | $19.08 | $19.29 | $16.05 | 1,855,670 |
| 2017-06-20 | $19.49 | $19.81 | $19.03 | $19.16 | $15.95 | 2,471,670 |
| 2017-06-19 | $19.40 | $19.54 | $19.18 | $19.49 | $16.22 | 1,925,490 |
| 2017-06-16 | $19.34 | $19.70 | $19.15 | $19.22 | $16.00 | 2,307,130 |
| 2017-06-15 | $18.86 | $19.65 | $18.79 | $19.30 | $16.06 | 3,290,260 |
| 2017-06-14 | $18.45 | $19.11 | $18.43 | $18.81 | $15.65 | 3,229,630 |
| 2017-06-13 | $17.90 | $18.63 | $17.84 | $18.42 | $15.33 | 1,845,250 |
| 2017-06-12 | $18.58 | $18.60 | $17.91 | $18.05 | $15.02 | 1,935,380 |
| 2017-06-09 | $18.25 | $18.90 | $18.01 | $18.90 | $15.73 | 1,764,560 |
| 2017-06-08 | $18.53 | $18.94 | $18.23 | $18.33 | $15.26 | 1,621,290 |
| 2017-06-07 | $18.03 | $18.76 | $18.00 | $18.60 | $15.48 | 2,146,220 |
| 2017-06-06 | $17.81 | $18.17 | $17.65 | $18.09 | $15.06 | 1,530,800 |
| 2017-06-05 | $17.60 | $18.06 | $17.51 | $17.78 | $14.80 | 1,512,210 |
| 2017-06-02 | $17.25 | $17.80 | $16.50 | $17.71 | $14.74 | 2,677,930 |
| 2017-06-01 | $18.60 | $18.60 | $17.21 | $17.30 | $14.40 | 1,936,580 |
| 2017-05-31 | $19.16 | $19.42 | $18.60 | $18.68 | $15.55 | 994,840 |
| 2017-05-30 | $18.92 | $18.92 | $18.92 | $18.92 | $15.75 | 0 |
| 2017-05-29 | $18.92 | $18.92 | $18.92 | $18.92 | $15.75 | 0 |
| 2017-05-26 | $18.87 | $19.00 | $18.72 | $18.92 | $15.75 | 744,580 |
| 2017-05-25 | $18.80 | $19.19 | $17.92 | $18.91 | $15.74 | 1,591,820 |
| 2017-05-24 | $18.40 | $18.87 | $18.09 | $18.80 | $15.65 | 1,165,560 |
| 2017-05-23 | $19.51 | $19.62 | $18.26 | $18.39 | $15.31 | 1,331,420 |
| 2017-05-22 | $20.22 | $20.44 | $19.32 | $19.48 | $16.21 | 1,438,670 |
| 2017-05-19 | $20.50 | $20.62 | $20.20 | $20.42 | $16.99 | 1,020,120 |
| 2017-05-18 | $20.39 | $20.78 | $20.18 | $20.58 | $17.13 | 2,051,060 |
| 2017-05-17 | $20.05 | $20.48 | $20.05 | $20.39 | $16.97 | 1,743,680 |
| 2017-05-16 | $19.38 | $20.22 | $19.01 | $20.20 | $16.81 | 1,844,520 |
| 2017-05-15 | $19.42 | $19.77 | $19.23 | $19.31 | $16.07 | 865,850 |
| 2017-05-12 | $19.95 | $19.95 | $19.13 | $19.37 | $16.12 | 1,404,410 |
| 2017-05-11 | $20.20 | $20.47 | $19.10 | $19.99 | $16.64 | 1,742,370 |
| 2017-05-10 | $21.22 | $21.49 | $20.55 | $20.61 | $17.15 | 1,286,700 |
| 2017-05-09 | $20.84 | $21.33 | $20.70 | $21.17 | $17.62 | 1,284,760 |
| 2017-05-08 | $20.65 | $21.28 | $20.61 | $20.83 | $17.34 | 1,233,500 |
| 2017-05-05 | $21.40 | $21.57 | $20.80 | $20.87 | $17.37 | 1,356,290 |
| 2017-05-04 | $21.41 | $22.00 | $21.25 | $21.63 | $18.00 | 1,125,570 |
| 2017-05-03 | $21.41 | $21.74 | $21.24 | $21.41 | $17.82 | 920,310 |
| 2017-05-02 | $21.39 | $21.82 | $21.34 | $21.48 | $17.88 | 926,820 |
| 2017-05-01 | $21.42 | $21.42 | $21.42 | $21.42 | $17.83 | 0 |
| 2017-04-28 | $21.20 | $21.52 | $21.03 | $21.42 | $17.83 | 1,770,100 |
| 2017-04-27 | $20.68 | $21.38 | $20.07 | $21.23 | $17.67 | 1,947,600 |
| 2017-04-26 | $20.60 | $20.80 | $20.40 | $20.62 | $17.16 | 1,081,470 |
| 2017-04-25 | $20.31 | $20.83 | $20.30 | $20.59 | $17.14 | 1,227,680 |
| 2017-04-24 | $21.39 | $21.39 | $20.14 | $20.14 | $16.76 | 1,332,670 |
| 2017-04-21 | $21.60 | $21.87 | $21.28 | $21.59 | $17.97 | 1,112,320 |
| 2017-04-20 | $21.70 | $21.94 | $21.16 | $21.47 | $17.87 | 1,660,820 |
| 2017-04-19 | $22.29 | $22.30 | $21.22 | $21.73 | $18.08 | 1,941,300 |
| 2017-04-18 | $22.99 | $23.20 | $22.15 | $22.40 | $18.64 | 1,533,480 |
| 2017-04-17 | $24.89 | $24.89 | $22.58 | $23.00 | $19.14 | 2,177,360 |
| 2017-04-14 | $25.25 | $25.43 | $24.60 | $25.00 | $20.81 | 1,020,160 |
| 2017-04-13 | $24.86 | $25.94 | $24.85 | $25.25 | $21.01 | 909,610 |
| 2017-04-12 | $25.90 | $25.90 | $24.77 | $24.91 | $20.73 | 1,417,970 |
| 2017-04-11 | $25.62 | $25.96 | $25.35 | $25.90 | $21.56 | 1,075,690 |
| 2017-04-10 | $26.08 | $26.44 | $25.50 | $25.62 | $21.32 | 1,453,840 |
| 2017-04-07 | $26.10 | $26.36 | $26.03 | $26.08 | $21.71 | 1,005,570 |
| 2017-04-06 | $26.12 | $26.49 | $26.02 | $26.19 | $21.80 | 1,470,740 |
| 2017-04-05 | $25.32 | $26.19 | $25.32 | $26.18 | $21.79 | 1,952,910 |
| 2017-04-04 | $25.45 | $25.45 | $25.45 | $25.45 | $21.18 | 0 |
| 2017-04-03 | $25.45 | $25.45 | $25.45 | $25.45 | $21.18 | 0 |
| 2017-03-31 | $25.47 | $25.89 | $25.33 | $25.45 | $21.18 | 1,131,840 |
| 2017-03-30 | $26.00 | $26.84 | $25.43 | $25.45 | $21.18 | 1,596,910 |
| 2017-03-29 | $27.69 | $27.74 | $26.25 | $26.49 | $22.05 | 1,351,900 |
| 2017-03-28 | $27.41 | $27.85 | $27.41 | $27.61 | $22.98 | 808,820 |
| 2017-03-27 | $27.95 | $28.18 | $27.60 | $27.60 | $22.97 | 1,125,830 |
| 2017-03-24 | $27.89 | $27.92 | $27.18 | $27.89 | $23.21 | 1,297,130 |
| 2017-03-23 | $27.70 | $27.94 | $26.81 | $27.85 | $23.18 | 1,348,030 |
| 2017-03-22 | $28.00 | $28.29 | $27.58 | $27.70 | $23.05 | 887,170 |
| 2017-03-21 | $27.95 | $28.10 | $27.73 | $28.01 | $23.31 | 864,520 |
| 2017-03-20 | $27.50 | $28.13 | $27.50 | $27.95 | $23.26 | 1,235,680 |
| 2017-03-17 | $28.45 | $28.72 | $27.72 | $27.80 | $23.14 | 1,516,010 |
| 2017-03-16 | $28.00 | $28.40 | $27.80 | $28.33 | $23.58 | 1,403,720 |
| 2017-03-15 | $27.98 | $27.99 | $27.61 | $27.74 | $23.09 | 771,570 |
| 2017-03-14 | $28.20 | $28.32 | $27.92 | $28.01 | $23.31 | 871,520 |
| 2017-03-13 | $27.81 | $28.21 | $27.48 | $28.21 | $23.48 | 1,102,490 |
| 2017-03-10 | $27.83 | $27.97 | $27.71 | $27.76 | $23.10 | 793,510 |
| 2017-03-09 | $28.22 | $28.48 | $27.75 | $27.83 | $23.16 | 1,224,210 |
| 2017-03-08 | $28.88 | $28.88 | $28.12 | $28.28 | $23.54 | 1,258,850 |
| 2017-03-07 | $28.65 | $28.79 | $28.26 | $28.56 | $23.77 | 1,436,730 |
| 2017-03-06 | $28.00 | $28.79 | $27.67 | $28.68 | $23.87 | 2,767,020 |
| 2017-03-03 | $27.49 | $27.96 | $27.15 | $27.86 | $23.19 | 1,249,690 |
| 2017-03-02 | $27.85 | $27.96 | $27.62 | $27.64 | $23.00 | 1,586,590 |
| 2017-03-01 | $28.00 | $28.00 | $27.50 | $27.82 | $23.15 | 1,837,130 |
| 2017-02-28 | $28.41 | $28.44 | $27.68 | $27.97 | $23.28 | 1,619,540 |
| 2017-02-27 | $28.40 | $29.30 | $28.07 | $28.25 | $23.51 | 3,080,540 |
| 2017-02-24 | $27.98 | $28.39 | $27.87 | $28.23 | $23.49 | 1,694,890 |
| 2017-02-23 | $28.45 | $28.48 | $27.73 | $28.25 | $23.51 | 2,655,080 |
| 2017-02-22 | $27.95 | $29.88 | $27.95 | $28.14 | $23.42 | 4,160,320 |
| 2017-02-21 | $26.56 | $27.49 | $26.06 | $27.30 | $22.72 | 1,930,120 |
| 2017-02-20 | $26.58 | $26.68 | $26.01 | $26.58 | $22.12 | 1,156,360 |
| 2017-02-17 | $26.35 | $26.98 | $26.01 | $26.48 | $22.04 | 1,229,850 |
| 2017-02-16 | $26.40 | $26.89 | $26.06 | $26.35 | $21.93 | 1,488,780 |
| 2017-02-15 | $27.24 | $27.48 | $26.53 | $26.64 | $22.17 | 1,168,440 |
| 2017-02-14 | $27.22 | $27.53 | $27.05 | $27.13 | $22.58 | 1,118,690 |
| 2017-02-13 | $27.15 | $27.89 | $26.89 | $27.44 | $22.84 | 1,345,750 |
| 2017-02-10 | $27.33 | $27.59 | $26.90 | $27.24 | $22.67 | 1,290,190 |
| 2017-02-09 | $27.05 | $27.68 | $26.93 | $27.44 | $22.84 | 1,350,840 |
| 2017-02-08 | $27.07 | $27.30 | $26.51 | $27.18 | $22.62 | 1,691,080 |
| 2017-02-07 | $26.77 | $27.98 | $26.62 | $27.26 | $22.69 | 2,296,370 |
| 2017-02-06 | $25.92 | $26.98 | $25.90 | $26.85 | $22.35 | 1,580,260 |
| 2017-02-03 | $26.22 | $26.64 | $25.83 | $26.17 | $21.78 | 832,420 |
| 2017-02-02 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 0 |
| 2017-02-01 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 0 |
| 2017-01-31 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 0 |
| 2017-01-30 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 0 |
| 2017-01-27 | $26.21 | $26.21 | $26.21 | $26.21 | $21.81 | 0 |
| 2017-01-26 | $25.91 | $26.65 | $25.77 | $26.21 | $21.81 | 835,680 |
| 2017-01-25 | $25.77 | $26.27 | $25.22 | $25.97 | $21.61 | 1,020,820 |
| 2017-01-24 | $26.38 | $26.38 | $25.58 | $25.68 | $21.37 | 1,291,380 |
| 2017-01-23 | $25.76 | $26.18 | $25.50 | $26.07 | $21.70 | 1,503,930 |
| 2017-01-20 | $25.10 | $26.00 | $24.81 | $25.50 | $21.22 | 1,480,980 |
| 2017-01-19 | $25.20 | $25.20 | $24.32 | $25.02 | $20.82 | 1,428,130 |
| 2017-01-18 | $25.80 | $25.86 | $24.91 | $25.18 | $20.96 | 2,385,320 |
| 2017-01-17 | $26.28 | $26.60 | $24.20 | $26.20 | $21.81 | 2,860,470 |
| 2017-01-16 | $28.53 | $29.00 | $25.76 | $26.30 | $21.89 | 2,037,690 |
| 2017-01-13 | $29.41 | $29.59 | $28.52 | $28.62 | $23.82 | 1,010,840 |
| 2017-01-12 | $30.08 | $30.58 | $29.28 | $29.40 | $24.47 | 1,469,840 |
| 2017-01-11 | $29.81 | $30.48 | $29.66 | $30.28 | $25.20 | 1,154,000 |
| 2017-01-10 | $30.10 | $30.46 | $29.76 | $30.00 | $24.97 | 1,173,740 |
| 2017-01-09 | $29.70 | $30.20 | $29.35 | $30.10 | $25.05 | 862,690 |
| 2017-01-06 | $29.00 | $30.55 | $29.00 | $29.73 | $24.74 | 1,075,200 |
| 2017-01-05 | $30.15 | $30.55 | $29.82 | $30.20 | $25.13 | 1,599,820 |
| 2017-01-04 | $29.80 | $30.08 | $29.59 | $30.04 | $25.00 | 1,452,100 |
| 2017-01-03 | $29.26 | $29.96 | $29.01 | $29.76 | $24.77 | 1,634,710 |
| 2017-01-02 | $29.08 | $29.08 | $29.08 | $29.08 | $24.20 | 0 |
| 2016-12-30 | $29.03 | $29.55 | $28.70 | $29.08 | $24.20 | 1,299,420 |
| 2016-12-29 | $28.95 | $29.46 | $28.70 | $29.04 | $24.17 | 1,519,720 |
| 2016-12-28 | $29.45 | $29.64 | $28.89 | $28.95 | $24.09 | 1,701,990 |
| 2016-12-27 | $29.50 | $30.25 | $29.03 | $29.66 | $24.68 | 1,773,440 |
| 2016-12-26 | $31.30 | $31.30 | $27.93 | $29.56 | $24.60 | 3,592,180 |
| 2016-12-23 | $29.99 | $32.00 | $29.99 | $31.03 | $25.83 | 4,497,640 |
| 2016-12-22 | $30.20 | $31.54 | $29.70 | $29.99 | $24.96 | 1,719,750 |
| 2016-12-21 | $30.07 | $30.50 | $29.81 | $30.20 | $25.13 | 1,881,330 |
| 2016-12-20 | $29.18 | $30.29 | $29.18 | $30.07 | $25.03 | 1,846,470 |
| 2016-12-19 | $30.40 | $30.40 | $28.95 | $29.18 | $24.29 | 1,738,670 |
| 2016-12-16 | $28.61 | $30.30 | $28.50 | $30.19 | $25.13 | 2,593,900 |
| 2016-12-15 | $27.46 | $29.05 | $27.46 | $28.79 | $23.96 | 2,064,130 |
| 2016-12-14 | $28.57 | $28.59 | $27.60 | $27.68 | $23.04 | 1,674,980 |
| 2016-12-13 | $28.90 | $28.90 | $27.50 | $28.39 | $23.63 | 2,058,630 |
| 2016-12-12 | $32.29 | $32.49 | $29.06 | $29.06 | $24.19 | 3,149,360 |
| 2016-12-09 | $32.45 | $32.78 | $32.15 | $32.29 | $26.87 | 1,346,280 |
| 2016-12-08 | $33.49 | $33.53 | $32.50 | $32.55 | $27.09 | 1,457,460 |
| 2016-12-07 | $33.12 | $33.37 | $32.78 | $33.33 | $27.74 | 1,250,380 |
| 2016-12-06 | $33.71 | $33.88 | $33.00 | $33.09 | $27.54 | 1,526,260 |
| 2016-12-05 | $33.32 | $34.05 | $32.89 | $33.54 | $27.91 | 1,458,280 |
| 2016-12-02 | $35.01 | $35.12 | $33.65 | $33.76 | $28.10 | 3,672,550 |
| 2016-12-01 | $35.31 | $35.37 | $34.73 | $35.19 | $29.29 | 4,690,230 |
| 2016-11-30 | $33.70 | $35.58 | $33.70 | $35.47 | $29.52 | 4,965,710 |
| 2016-11-29 | $34.68 | $34.69 | $33.68 | $33.73 | $28.07 | 2,406,650 |
| 2016-11-28 | $34.40 | $34.83 | $34.27 | $34.59 | $28.79 | 3,207,330 |
| 2016-11-25 | $33.44 | $34.70 | $32.71 | $34.56 | $28.76 | 3,074,190 |
| 2016-11-24 | $33.90 | $34.30 | $33.42 | $33.44 | $27.83 | 2,100,150 |
| 2016-11-23 | $34.77 | $34.96 | $34.04 | $34.08 | $28.36 | 2,624,770 |
| 2016-11-22 | $34.08 | $34.96 | $34.08 | $34.73 | $28.90 | 3,075,810 |
| 2016-11-21 | $33.78 | $34.27 | $33.60 | $34.17 | $28.44 | 2,177,030 |
| 2016-11-18 | $33.88 | $34.15 | $33.55 | $33.82 | $28.15 | 1,729,930 |
| 2016-11-17 | $34.00 | $34.28 | $33.50 | $33.97 | $28.27 | 2,615,460 |
| 2016-11-16 | $34.10 | $34.87 | $33.76 | $33.80 | $28.13 | 3,663,280 |
| 2016-11-15 | $33.90 | $34.20 | $33.43 | $34.04 | $28.33 | 2,479,150 |
| 2016-11-14 | $33.33 | $33.97 | $33.31 | $33.77 | $28.11 | 2,498,020 |
| 2016-11-11 | $32.82 | $33.45 | $32.82 | $33.28 | $27.70 | 2,036,910 |
| 2016-11-10 | $32.76 | $32.99 | $32.65 | $32.92 | $27.40 | 1,922,490 |
| 2016-11-09 | $33.20 | $33.49 | $32.25 | $32.49 | $27.04 | 2,425,880 |
| 2016-11-08 | $33.30 | $33.60 | $33.00 | $33.20 | $27.63 | 1,385,080 |
| 2016-11-07 | $33.60 | $33.67 | $33.18 | $33.20 | $27.63 | 1,475,000 |
| 2016-11-04 | $33.37 | $33.76 | $33.20 | $33.49 | $27.87 | 1,813,630 |
| 2016-11-03 | $33.43 | $33.90 | $33.03 | $33.41 | $27.81 | 2,849,470 |
| 2016-11-02 | $33.64 | $35.20 | $33.31 | $33.39 | $27.79 | 4,198,550 |
| 2016-11-01 | $32.87 | $34.33 | $32.80 | $33.85 | $28.17 | 3,044,650 |
| 2016-10-31 | $33.30 | $33.30 | $32.57 | $32.85 | $27.34 | 0 |
| 2016-10-28 | $33.77 | $33.98 | $33.18 | $33.42 | $27.81 | 2,614,670 |
| 2016-10-27 | $33.94 | $34.07 | $33.55 | $33.68 | $28.03 | 2,807,330 |
| 2016-10-26 | $32.99 | $35.15 | $32.98 | $34.22 | $28.48 | 6,052,700 |
| 2016-10-25 | $32.84 | $33.13 | $32.81 | $32.95 | $27.42 | 1,407,190 |
| 2016-10-24 | $32.80 | $33.29 | $32.45 | $32.99 | $27.46 | 1,625,910 |
| 2016-10-21 | $33.15 | $33.15 | $32.48 | $32.80 | $27.30 | 1,694,740 |
| 2016-10-20 | $32.73 | $33.45 | $32.59 | $33.15 | $27.59 | 2,886,910 |
| 2016-10-19 | $32.83 | $32.95 | $32.51 | $32.64 | $27.16 | 1,236,290 |
| 2016-10-18 | $31.88 | $32.80 | $31.80 | $32.73 | $27.24 | 1,515,670 |
| 2016-10-17 | $32.82 | $32.99 | $31.91 | $31.91 | $26.56 | 1,336,770 |
| 2016-10-14 | $32.60 | $32.86 | $32.30 | $32.65 | $27.17 | 1,179,520 |
| 2016-10-13 | $33.04 | $33.10 | $32.70 | $32.82 | $27.31 | 1,404,400 |
| 2016-10-12 | $32.68 | $33.38 | $32.50 | $33.04 | $27.50 | 2,086,050 |
| 2016-10-11 | $32.71 | $32.94 | $32.56 | $32.75 | $27.26 | 1,757,100 |
| 2016-10-10 | $31.74 | $32.82 | $31.74 | $32.71 | $27.22 | 1,905,910 |
| 2016-10-07 | $31.71 | $31.71 | $31.71 | $31.71 | $26.39 | 0 |
| 2016-10-06 | $31.71 | $31.71 | $31.71 | $31.71 | $26.39 | 0 |
| 2016-10-05 | $31.71 | $31.71 | $31.71 | $31.71 | $26.39 | 0 |
| 2016-10-04 | $31.71 | $31.71 | $31.71 | $31.71 | $26.39 | 0 |
| 2016-10-03 | $31.71 | $31.71 | $31.71 | $31.71 | $26.39 | 0 |
| 2016-09-30 | $31.60 | $31.75 | $31.27 | $31.71 | $26.39 | 1,056,940 |
| 2016-09-29 | $31.60 | $31.78 | $31.40 | $31.45 | $26.17 | 1,082,350 |
| 2016-09-28 | $31.56 | $31.83 | $31.30 | $31.40 | $26.13 | 991,860 |
| 2016-09-27 | $31.16 | $31.79 | $31.09 | $31.66 | $26.35 | 1,498,000 |
| 2016-09-26 | $32.30 | $32.33 | $31.16 | $31.17 | $25.94 | 1,700,550 |
| 2016-09-23 | $32.58 | $32.64 | $32.22 | $32.22 | $26.82 | 1,195,070 |
| 2016-09-22 | $32.74 | $32.84 | $32.41 | $32.45 | $27.01 | 1,430,410 |
| 2016-09-21 | $32.30 | $32.58 | $32.00 | $32.55 | $27.09 | 1,158,330 |
| 2016-09-20 | $32.28 | $32.56 | $32.06 | $32.50 | $27.05 | 1,564,870 |
| 2016-09-19 | $31.81 | $32.30 | $31.81 | $32.25 | $26.84 | 1,270,890 |
| 2016-09-16 | $31.86 | $31.86 | $31.86 | $31.86 | $26.52 | 0 |
| 2016-09-15 | $31.86 | $31.86 | $31.86 | $31.86 | $26.52 | 0 |
| 2016-09-14 | $32.40 | $32.41 | $31.81 | $31.86 | $26.52 | 2,445,610 |
| 2016-09-13 | $32.58 | $32.84 | $32.33 | $32.50 | $27.05 | 1,960,660 |
| 2016-09-12 | $32.98 | $33.60 | $32.31 | $32.31 | $26.89 | 2,847,330 |
| 2016-09-09 | $33.48 | $34.27 | $33.04 | $33.63 | $27.99 | 3,915,490 |
| 2016-09-08 | $32.82 | $33.59 | $32.71 | $33.57 | $27.94 | 2,942,480 |
| 2016-09-07 | $33.10 | $33.55 | $32.71 | $32.79 | $27.29 | 2,770,840 |
| 2016-09-06 | $32.77 | $33.08 | $32.08 | $33.01 | $27.47 | 2,541,540 |
| 2016-09-05 | $32.88 | $32.95 | $32.45 | $32.59 | $27.12 | 1,602,100 |
| 2016-09-02 | $32.30 | $32.83 | $32.21 | $32.75 | $27.26 | 2,127,360 |
| 2016-09-01 | $33.44 | $33.69 | $32.40 | $32.40 | $26.97 | 2,933,240 |
| 2016-08-31 | $32.87 | $33.33 | $32.45 | $33.23 | $27.66 | 3,079,980 |
| 2016-08-30 | $32.40 | $33.16 | $32.40 | $32.99 | $27.46 | 2,381,170 |
| 2016-08-29 | $32.13 | $32.73 | $32.13 | $32.40 | $26.97 | 2,419,310 |
| 2016-08-26 | $32.65 | $33.42 | $32.64 | $32.74 | $27.25 | 2,746,120 |
| 2016-08-25 | $32.35 | $32.80 | $31.80 | $32.80 | $27.30 | 2,780,340 |
| 2016-08-24 | $32.66 | $32.94 | $32.30 | $32.67 | $27.19 | 3,233,660 |
| 2016-08-23 | $33.01 | $33.15 | $32.01 | $32.65 | $27.17 | 5,152,590 |
| 2016-08-22 | $35.04 | $35.95 | $33.50 | $33.59 | $27.96 | 5,485,640 |
| 2016-08-19 | $34.06 | $35.50 | $33.81 | $35.29 | $29.37 | 6,654,000 |
| 2016-08-18 | $33.86 | $34.36 | $33.66 | $34.01 | $28.31 | 3,423,380 |
| 2016-08-17 | $33.86 | $34.68 | $33.45 | $34.10 | $28.38 | 4,011,400 |
| 2016-08-16 | $33.72 | $34.16 | $33.68 | $33.81 | $28.14 | 3,839,020 |
| 2016-08-15 | $33.00 | $34.12 | $32.46 | $33.70 | $28.05 | 4,807,910 |
| 2016-08-12 | $32.45 | $32.99 | $32.35 | $32.95 | $27.42 | 2,425,040 |
| 2016-08-11 | $34.15 | $34.15 | $32.66 | $32.66 | $27.18 | 3,583,110 |
| 2016-08-10 | $33.82 | $34.21 | $33.12 | $34.08 | $28.36 | 4,232,010 |
| 2016-08-09 | $33.20 | $33.74 | $33.11 | $33.68 | $28.03 | 3,309,550 |
| 2016-08-08 | $32.90 | $33.59 | $31.72 | $33.50 | $27.88 | 4,055,220 |
| 2016-08-05 | $34.51 | $34.79 | $33.00 | $33.06 | $27.51 | 5,297,250 |
| 2016-08-04 | $34.21 | $35.20 | $34.18 | $34.65 | $28.84 | 5,023,980 |
| 2016-08-03 | $35.02 | $35.02 | $33.70 | $34.30 | $28.55 | 5,667,970 |
| 2016-08-02 | $34.50 | $35.36 | $34.02 | $35.28 | $29.36 | 5,017,920 |
| 2016-08-01 | $38.48 | $38.49 | $35.24 | $35.24 | $29.33 | 8,188,700 |
| 2016-07-29 | $40.00 | $40.30 | $38.00 | $39.16 | $32.59 | 10,268,350 |
| 2016-07-28 | $36.93 | $40.62 | $36.92 | $40.62 | $33.81 | 14,199,930 |
| 2016-07-27 | $36.78 | $38.20 | $35.10 | $36.93 | $30.74 | 8,288,150 |
| 2016-07-26 | $36.00 | $37.70 | $35.93 | $37.20 | $30.96 | 7,190,060 |
| 2016-07-25 | $34.48 | $37.73 | $34.30 | $36.96 | $30.76 | 9,920,890 |
| 2016-07-22 | $34.16 | $34.70 | $34.15 | $34.30 | $28.55 | 1,710,810 |
| 2016-07-21 | $34.78 | $35.28 | $34.70 | $34.81 | $28.97 | 1,924,270 |
| 2016-07-20 | $34.70 | $35.20 | $34.70 | $34.83 | $28.99 | 1,824,670 |
| 2016-07-19 | $34.88 | $34.99 | $34.03 | $34.92 | $29.06 | 2,409,200 |
| 2016-07-18 | $35.34 | $35.90 | $35.00 | $35.11 | $29.22 | 2,596,210 |
| 2016-07-15 | $35.86 | $36.10 | $35.16 | $35.34 | $29.41 | 2,086,860 |
| 2016-07-14 | $35.65 | $36.28 | $35.60 | $36.10 | $30.04 | 2,863,090 |
| 2016-07-13 | $35.15 | $35.96 | $34.91 | $35.65 | $29.67 | 2,650,530 |
| 2016-07-12 | $34.83 | $35.18 | $33.00 | $35.16 | $29.26 | 3,300,360 |
| 2016-07-11 | $35.63 | $35.82 | $34.82 | $34.87 | $29.02 | 2,515,700 |
| 2016-07-08 | $35.80 | $35.95 | $35.26 | $35.56 | $29.60 | 1,902,730 |
| 2016-07-07 | $36.21 | $36.33 | $35.10 | $35.56 | $29.60 | 2,831,980 |
| 2016-07-06 | $36.46 | $36.96 | $35.70 | $36.21 | $30.14 | 3,275,380 |
| 2016-07-05 | $36.34 | $36.96 | $36.31 | $36.86 | $30.68 | 4,959,940 |
| 2016-07-04 | $35.00 | $36.15 | $34.80 | $35.98 | $29.94 | 3,407,560 |
| 2016-07-01 | $35.99 | $36.16 | $35.41 | $35.46 | $29.51 | 2,616,030 |
| 2016-06-30 | $35.77 | $36.20 | $35.50 | $35.80 | $29.79 | 3,014,570 |
| 2016-06-29 | $36.20 | $36.38 | $35.54 | $35.78 | $29.78 | 3,585,880 |
| 2016-06-28 | $34.88 | $36.35 | $34.34 | $35.96 | $29.93 | 5,804,810 |
| 2016-06-27 | $33.69 | $35.12 | $33.51 | $34.89 | $29.04 | 4,446,070 |
| 2016-06-24 | $33.80 | $34.14 | $32.01 | $33.40 | $27.80 | 3,770,400 |
| 2016-06-23 | $33.58 | $34.65 | $33.46 | $34.04 | $28.33 | 4,474,360 |
| 2016-06-22 | $32.62 | $33.50 | $32.50 | $33.48 | $27.86 | 2,579,290 |
| 2016-06-21 | $33.96 | $34.10 | $32.60 | $32.80 | $27.30 | 3,124,420 |
| 2016-06-20 | $33.82 | $34.15 | $32.50 | $33.57 | $27.94 | 3,366,430 |
| 2016-06-17 | $34.08 | $34.59 | $33.52 | $33.80 | $28.13 | 4,084,740 |
| 2016-06-16 | $33.30 | $34.65 | $33.19 | $34.08 | $28.36 | 5,852,950 |
| 2016-06-15 | $31.20 | $33.18 | $30.90 | $32.86 | $27.35 | 4,345,940 |
| 2016-06-14 | $31.70 | $32.10 | $30.43 | $31.65 | $26.34 | 4,027,440 |
| 2016-06-13 | $35.40 | $35.40 | $32.20 | $32.20 | $26.80 | 7,392,180 |
| 2016-06-10 | $35.78 | $35.78 | $35.78 | $35.78 | $29.78 | 0 |
| 2016-06-09 | $35.78 | $35.78 | $35.78 | $35.78 | $29.78 | 0 |
| 2016-06-08 | $37.00 | $37.23 | $35.61 | $35.78 | $29.78 | 6,559,410 |
| 2016-06-07 | $36.55 | $37.99 | $36.33 | $37.37 | $31.10 | 7,594,370 |
| 2016-06-06 | $36.99 | $38.80 | $36.99 | $36.99 | $30.79 | 12,809,340 |
| 2016-06-03 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-06-02 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-06-01 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-31 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-30 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-27 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-26 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-24 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-23 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-20 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-19 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-17 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-16 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-13 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-12 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-10 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-09 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-06 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-05 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-04 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-03 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-05-02 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-28 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-27 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-26 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-22 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-21 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-20 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-19 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-15 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-14 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-13 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-12 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-08 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-07 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-06 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-05 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-04 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-04-01 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-31 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-30 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-28 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-24 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-23 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-22 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-21 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-17 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-16 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-15 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-14 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-10 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-09 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-08 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-07 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-04 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-03 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-02 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-03-01 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-26 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-24 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-23 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-22 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-19 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-17 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-16 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-15 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-12 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-10 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-09 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-08 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-05 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-04 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-03 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-02 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-02-01 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-28 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-27 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-26 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-22 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-21 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-20 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-19 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-15 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-14 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-13 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-12 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-08 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-07 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-06 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-05 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-04 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2016-01-01 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-31 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-30 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-28 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-25 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-24 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-23 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-22 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-21 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-18 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-17 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-16 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-15 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-14 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-11 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-10 | $41.10 | $41.10 | $41.10 | $41.10 | $34.21 | 0 |
| 2015-12-09 | $39.57 | $41.80 | $39.56 | $41.10 | $34.21 | 6,115,090 |
| 2015-12-08 | $41.05 | $41.50 | $39.70 | $39.94 | $33.24 | 4,731,830 |
| 2015-12-07 | $40.44 | $43.00 | $39.38 | $41.99 | $34.95 | 5,495,540 |
| 2015-12-04 | $41.00 | $41.47 | $40.00 | $40.19 | $33.45 | 4,521,310 |
| 2015-12-03 | $40.18 | $41.58 | $39.94 | $41.47 | $34.51 | 4,614,120 |
| 2015-12-02 | $43.00 | $43.20 | $38.50 | $39.99 | $33.28 | 5,398,470 |
| 2015-12-01 | $42.50 | $44.90 | $41.70 | $42.68 | $35.52 | 4,989,560 |
| 2015-11-30 | $43.80 | $43.90 | $39.80 | $43.07 | $35.85 | 6,503,710 |
| 2015-11-27 | $46.00 | $48.99 | $41.99 | $43.65 | $36.33 | 9,863,220 |
| 2015-11-26 | $46.79 | $47.95 | $45.32 | $45.54 | $37.90 | 7,468,090 |
| 2015-11-25 | $45.00 | $47.25 | $44.99 | $46.60 | $38.78 | 7,922,910 |
| 2015-11-24 | $46.15 | $46.96 | $44.35 | $45.43 | $37.81 | 8,401,680 |
| 2015-11-23 | $45.38 | $48.40 | $44.50 | $46.53 | $38.73 | 11,501,650 |
| 2015-11-20 | $42.42 | $45.50 | $41.81 | $44.00 | $36.62 | 9,408,170 |
| 2015-11-19 | $40.52 | $41.97 | $40.01 | $41.81 | $34.80 | 5,666,850 |
| 2015-11-18 | $41.00 | $42.50 | $40.10 | $40.18 | $33.44 | 5,953,550 |
| 2015-11-17 | $42.88 | $43.78 | $40.51 | $40.80 | $33.96 | 10,197,230 |
| 2015-11-16 | $37.82 | $43.18 | $37.71 | $43.18 | $35.94 | 9,509,740 |
| 2015-11-13 | $40.95 | $41.29 | $38.50 | $39.25 | $32.67 | 6,076,740 |
| 2015-11-12 | $43.30 | $43.80 | $40.90 | $41.88 | $34.86 | 8,907,130 |
| 2015-11-11 | $40.00 | $43.30 | $39.50 | $42.26 | $35.17 | 9,399,040 |
| 2015-11-10 | $38.70 | $40.85 | $38.45 | $40.10 | $33.37 | 8,329,360 |
| 2015-11-09 | $37.75 | $40.00 | $36.26 | $39.45 | $32.83 | 9,032,480 |
| 2015-11-06 | $36.42 | $38.88 | $36.42 | $38.25 | $31.83 | 8,145,660 |
| 2015-11-05 | $37.39 | $37.70 | $36.33 | $36.76 | $30.59 | 6,659,240 |
| 2015-11-04 | $35.28 | $37.98 | $35.28 | $37.63 | $31.32 | 7,459,680 |
| 2015-11-03 | $34.77 | $35.59 | $34.22 | $35.13 | $29.24 | 3,573,610 |
| 2015-11-02 | $34.80 | $36.77 | $34.41 | $34.77 | $28.94 | 4,198,160 |
| 2015-10-30 | $36.89 | $37.12 | $35.51 | $36.00 | $29.96 | 4,965,450 |
| 2015-10-29 | $37.99 | $38.48 | $35.61 | $36.90 | $30.71 | 6,186,910 |
| 2015-10-28 | $37.65 | $39.42 | $36.60 | $36.92 | $30.73 | 8,028,540 |
| 2015-10-27 | $37.50 | $38.61 | $35.70 | $38.02 | $31.64 | 8,467,160 |
| 2015-10-26 | $37.01 | $39.86 | $35.30 | $38.90 | $32.37 | 11,403,240 |
| 2015-10-23 | $36.12 | $37.00 | $35.32 | $36.35 | $30.25 | 11,077,620 |
| 2015-10-22 | $32.60 | $34.12 | $32.25 | $33.93 | $28.24 | 7,062,560 |
| 2015-10-21 | $36.33 | $36.33 | $32.70 | $32.70 | $27.21 | 9,030,860 |
| 2015-10-20 | $35.02 | $36.67 | $35.02 | $36.33 | $30.24 | 9,615,990 |
| 2015-10-19 | $35.28 | $35.30 | $33.23 | $34.77 | $28.94 | 8,490,240 |
| 2015-10-16 | $35.68 | $35.87 | $34.00 | $35.23 | $29.32 | 10,014,390 |
| 2015-10-15 | $33.79 | $36.00 | $33.32 | $35.60 | $29.63 | 9,820,900 |
| 2015-10-14 | $34.72 | $34.80 | $33.20 | $33.99 | $28.29 | 7,624,410 |
| 2015-10-13 | $34.00 | $36.25 | $33.60 | $34.82 | $28.98 | 11,045,360 |
| 2015-10-12 | $32.18 | $34.71 | $31.88 | $34.71 | $28.89 | 11,892,020 |
| 2015-10-09 | $30.27 | $32.20 | $29.81 | $31.55 | $26.26 | 9,926,830 |
| 2015-10-08 | $29.50 | $30.84 | $28.85 | $30.26 | $25.18 | 8,328,390 |
| 2015-10-07 | $28.04 | $28.04 | $28.04 | $28.04 | $23.34 | 0 |
| 2015-10-06 | $28.04 | $28.04 | $28.04 | $28.04 | $23.34 | 0 |
| 2015-10-05 | $28.04 | $28.04 | $28.04 | $28.04 | $23.34 | 0 |
| 2015-10-02 | $28.04 | $28.04 | $28.04 | $28.04 | $23.34 | 0 |
| 2015-10-01 | $28.04 | $28.04 | $28.04 | $28.04 | $23.34 | 0 |
| 2015-09-30 | $28.37 | $28.91 | $27.40 | $28.04 | $23.34 | 3,994,600 |
| 2015-09-29 | $28.15 | $28.87 | $27.39 | $28.14 | $23.42 | 5,136,900 |
| 2015-09-28 | $27.26 | $29.45 | $26.88 | $29.18 | $24.29 | 5,682,020 |
| 2015-09-25 | $29.50 | $29.82 | $27.00 | $27.21 | $22.65 | 7,572,000 |
| 2015-09-24 | $30.20 | $31.80 | $29.70 | $30.00 | $24.97 | 8,533,890 |
| 2015-09-23 | $28.55 | $30.52 | $28.00 | $29.88 | $24.87 | 8,814,910 |
| 2015-09-22 | $29.26 | $30.33 | $28.51 | $29.26 | $24.35 | 8,765,720 |
| 2015-09-21 | $25.80 | $28.89 | $25.51 | $28.89 | $24.04 | 7,548,550 |
| 2015-09-18 | $25.46 | $26.85 | $24.72 | $26.26 | $21.86 | 5,946,580 |
| 2015-09-17 | $26.05 | $27.87 | $25.40 | $25.40 | $21.14 | 8,764,280 |
| 2015-09-16 | $23.97 | $26.07 | $23.51 | $26.07 | $21.70 | 6,897,430 |
| 2015-09-15 | $24.03 | $25.18 | $23.70 | $23.70 | $19.72 | 5,842,540 |
| 2015-09-14 | $29.27 | $29.43 | $26.33 | $26.33 | $21.91 | 4,835,460 |
| 2015-09-11 | $28.97 | $29.95 | $28.41 | $29.25 | $24.34 | 5,859,670 |
| 2015-09-10 | $29.00 | $29.79 | $28.33 | $28.88 | $24.04 | 7,784,470 |
| 2015-09-09 | $27.28 | $29.78 | $27.09 | $29.78 | $24.78 | 12,546,080 |
| 2015-09-08 | $24.35 | $27.21 | $23.84 | $27.07 | $22.53 | 6,468,780 |
| 2015-09-07 | $24.52 | $25.85 | $24.28 | $24.81 | $20.65 | 7,383,550 |