Hangzhou CNCRIT Company Ltd (300250) Exchange: SHE
Data as of July 17, 2025
$16.15 ($-0.13) -0.80%
Hangzhou CNCRIT Company Ltd - Daily Information
Click for more stock information on Hangzhou CNCRIT Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.24 |
| Previous Close | $16.15 |
| High | $16.35 |
| Low | $16.09 |
| Adjusted Open | $16.24 |
| Previous Adjusted Close | $16.15 |
| Adjusted High | $16.35 |
| Adjusted Low | $16.09 |
Invest in Hangzhou CNCRIT Company Ltd (300250)
Historical Stock Data for Hangzhou CNCRIT Company Ltd (300250)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.24 | $16.35 | $16.09 | $16.15 | $16.15 | 6,298,800 |
| 2025-07-08 | $16.00 | $16.28 | $15.90 | $16.28 | $16.28 | 6,239,000 |
| 2025-07-07 | $15.85 | $16.16 | $15.83 | $16.03 | $16.03 | 4,887,500 |
| 2025-07-04 | $16.28 | $16.39 | $15.95 | $15.97 | $15.97 | 8,134,700 |
| 2025-07-03 | $16.26 | $16.38 | $16.04 | $16.15 | $16.15 | 8,530,200 |
| 2025-07-02 | $16.65 | $16.70 | $16.14 | $16.40 | $16.40 | 15,271,100 |
| 2025-07-01 | $17.25 | $18.00 | $16.82 | $16.92 | $16.92 | 19,367,590 |
| 2025-06-30 | $17.20 | $17.24 | $16.70 | $16.80 | $16.80 | 14,359,710 |
| 2025-06-27 | $16.50 | $17.38 | $16.35 | $16.90 | $16.90 | 20,871,130 |
| 2025-06-26 | $16.17 | $17.09 | $16.01 | $16.65 | $16.65 | 19,576,570 |
| 2025-06-25 | $16.11 | $16.20 | $15.97 | $16.17 | $16.17 | 10,284,200 |
| 2025-06-24 | $16.00 | $16.16 | $15.85 | $16.10 | $16.10 | 12,447,290 |
| 2025-06-23 | $15.35 | $16.06 | $15.26 | $15.98 | $15.98 | 11,744,000 |
| 2025-06-20 | $15.99 | $16.06 | $15.60 | $15.68 | $15.68 | 13,280,800 |
| 2025-06-19 | $15.70 | $16.36 | $15.40 | $16.15 | $16.15 | 17,997,580 |
| 2025-06-18 | $15.33 | $15.80 | $15.24 | $15.66 | $15.66 | 10,075,760 |
| 2025-06-17 | $15.20 | $15.50 | $15.07 | $15.43 | $15.43 | 6,685,900 |
| 2025-06-13 | $15.31 | $15.33 | $14.73 | $14.77 | $14.77 | 6,476,250 |
| 2025-06-12 | $15.30 | $15.49 | $15.13 | $15.38 | $15.38 | 5,631,400 |
| 2025-06-11 | $15.24 | $15.42 | $15.15 | $15.26 | $15.26 | 4,343,890 |
| 2025-06-10 | $15.52 | $15.52 | $14.93 | $15.25 | $15.25 | 6,906,190 |
| 2025-06-09 | $15.23 | $15.56 | $15.20 | $15.51 | $15.51 | 7,680,400 |
| 2025-06-06 | $15.25 | $15.34 | $15.05 | $15.25 | $15.25 | 5,784,000 |
| 2025-06-05 | $14.93 | $15.33 | $14.81 | $15.25 | $15.25 | 9,533,100 |
| 2025-06-04 | $14.78 | $14.95 | $14.74 | $14.84 | $14.84 | 3,468,500 |
| 2025-06-03 | $14.73 | $15.08 | $14.70 | $14.78 | $14.78 | 3,780,300 |
| 2025-05-30 | $15.16 | $15.17 | $14.75 | $14.81 | $14.81 | 5,048,100 |
| 2025-05-29 | $14.41 | $15.18 | $14.41 | $15.16 | $15.16 | 8,337,800 |
| 2025-05-28 | $14.60 | $14.80 | $14.38 | $14.46 | $14.46 | 3,572,700 |
| 2025-05-27 | $14.92 | $14.92 | $14.57 | $14.63 | $14.63 | 3,705,300 |
| 2025-05-26 | $14.32 | $14.87 | $14.32 | $14.87 | $14.87 | 5,016,800 |
| 2025-05-23 | $14.80 | $14.98 | $14.38 | $14.40 | $14.40 | 5,905,200 |
| 2025-05-22 | $15.01 | $15.25 | $14.75 | $14.78 | $14.78 | 4,732,700 |
| 2025-05-21 | $15.25 | $15.29 | $14.95 | $15.01 | $15.01 | 3,970,300 |
| 2025-05-20 | $15.24 | $15.31 | $15.04 | $15.31 | $15.31 | 4,496,710 |
| 2025-05-19 | $15.08 | $15.38 | $14.89 | $15.27 | $15.27 | 5,806,800 |
| 2025-05-16 | $14.91 | $15.13 | $14.75 | $15.01 | $15.01 | 3,953,290 |
| 2025-05-15 | $15.39 | $15.39 | $14.88 | $14.91 | $14.91 | 6,039,200 |
| 2025-05-14 | $15.18 | $15.54 | $15.12 | $15.44 | $15.44 | 7,354,700 |
| 2025-05-13 | $15.65 | $15.65 | $15.11 | $15.18 | $15.18 | 6,544,200 |
| 2025-05-12 | $15.43 | $15.50 | $15.21 | $15.35 | $15.35 | 6,034,700 |
| 2025-05-09 | $15.49 | $15.53 | $15.17 | $15.21 | $15.21 | 7,051,300 |
| 2025-05-08 | $15.00 | $15.75 | $15.00 | $15.53 | $15.53 | 10,497,100 |
| 2025-05-07 | $15.46 | $15.59 | $14.90 | $15.15 | $15.15 | 8,690,580 |
| 2025-05-06 | $14.79 | $15.66 | $14.59 | $15.27 | $15.27 | 13,332,880 |
| 2025-04-30 | $14.28 | $14.68 | $14.10 | $14.51 | $14.51 | 5,649,700 |
| 2025-04-29 | $13.70 | $14.26 | $13.55 | $14.13 | $14.13 | 5,236,500 |
| 2025-04-28 | $13.76 | $14.08 | $13.64 | $13.78 | $13.78 | 4,474,100 |
| 2025-04-25 | $14.01 | $14.11 | $13.62 | $13.89 | $13.89 | 7,527,600 |
| 2025-04-24 | $14.69 | $14.69 | $14.07 | $14.12 | $14.12 | 6,711,100 |
| 2025-04-23 | $14.46 | $14.89 | $14.46 | $14.69 | $14.69 | 7,631,900 |
| 2025-04-22 | $14.56 | $14.78 | $14.39 | $14.43 | $14.43 | 5,118,800 |
| 2025-04-21 | $14.20 | $14.70 | $14.05 | $14.59 | $14.59 | 5,301,000 |
| 2025-04-18 | $14.07 | $14.28 | $14.00 | $14.18 | $14.18 | 4,218,700 |
| 2025-04-17 | $14.21 | $14.32 | $14.08 | $14.09 | $14.09 | 4,376,700 |
| 2025-04-16 | $14.60 | $14.72 | $13.90 | $14.21 | $14.21 | 8,247,900 |
| 2025-04-15 | $14.25 | $14.93 | $14.05 | $14.79 | $14.79 | 11,829,400 |
| 2025-04-14 | $14.40 | $14.49 | $14.13 | $14.25 | $14.25 | 5,900,700 |
| 2025-04-11 | $13.84 | $14.29 | $13.70 | $14.06 | $14.06 | 6,176,200 |
| 2025-04-10 | $14.00 | $14.43 | $13.94 | $14.00 | $14.00 | 9,434,800 |
| 2025-04-09 | $12.93 | $13.98 | $12.10 | $13.80 | $13.80 | 10,546,480 |
| 2025-04-08 | $13.30 | $13.68 | $12.80 | $13.10 | $13.10 | 9,114,100 |
| 2025-04-07 | $14.40 | $14.40 | $12.42 | $12.86 | $12.86 | 12,223,570 |
| 2025-04-03 | $15.50 | $15.80 | $15.31 | $15.46 | $15.46 | 4,289,200 |
| 2025-04-02 | $15.50 | $15.82 | $15.49 | $15.66 | $15.66 | 4,708,400 |
| 2025-04-01 | $15.46 | $15.90 | $15.38 | $15.63 | $15.63 | 7,253,200 |
| 2025-03-31 | $15.23 | $15.60 | $14.80 | $15.46 | $15.46 | 7,886,590 |
| 2025-03-28 | $15.70 | $15.83 | $15.42 | $15.42 | $15.42 | 6,408,400 |
| 2025-03-27 | $16.14 | $16.16 | $15.69 | $15.73 | $15.73 | 7,098,210 |
| 2025-03-26 | $16.10 | $16.40 | $16.10 | $16.20 | $16.20 | 5,436,600 |
| 2025-03-25 | $16.66 | $16.70 | $16.07 | $16.17 | $16.17 | 7,011,800 |
| 2025-03-24 | $17.20 | $17.44 | $16.19 | $16.70 | $16.70 | 10,265,680 |
| 2025-03-21 | $17.55 | $17.69 | $17.06 | $17.12 | $17.12 | 9,924,310 |
| 2025-03-20 | $17.83 | $18.01 | $17.48 | $17.70 | $17.70 | 9,015,000 |
| 2025-03-19 | $18.02 | $18.43 | $17.60 | $17.89 | $17.89 | 12,426,400 |
| 2025-03-18 | $18.72 | $19.00 | $18.01 | $18.18 | $18.18 | 16,071,760 |
| 2025-03-17 | $18.89 | $19.08 | $18.43 | $18.67 | $18.67 | 12,443,170 |
| 2025-03-14 | $18.82 | $19.49 | $18.38 | $18.99 | $18.99 | 20,179,600 |
| 2025-03-13 | $19.52 | $19.70 | $18.52 | $19.14 | $19.14 | 29,209,400 |
| 2025-03-12 | $18.68 | $21.10 | $18.48 | $20.00 | $20.00 | 45,317,210 |
| 2025-03-11 | $19.20 | $20.10 | $18.22 | $18.58 | $18.58 | 25,173,280 |
| 2025-03-10 | $19.01 | $19.24 | $18.37 | $18.67 | $18.67 | 16,879,500 |
| 2025-03-07 | $19.48 | $20.21 | $18.85 | $19.06 | $19.06 | 34,166,600 |
| 2025-03-06 | $19.00 | $19.80 | $18.77 | $19.58 | $19.58 | 36,832,740 |
| 2025-03-05 | $17.25 | $19.88 | $17.15 | $18.94 | $18.94 | 31,880,310 |
| 2025-03-04 | $16.53 | $17.38 | $16.53 | $17.30 | $17.30 | 10,857,610 |
| 2025-03-03 | $17.27 | $17.35 | $16.53 | $16.80 | $16.80 | 14,172,000 |
| 2025-02-28 | $18.75 | $18.79 | $16.71 | $16.81 | $16.81 | 20,755,510 |
| 2025-02-27 | $19.21 | $19.25 | $18.12 | $18.54 | $18.54 | 25,649,640 |
| 2025-02-26 | $18.35 | $19.74 | $17.91 | $19.40 | $19.40 | 36,902,530 |
| 2025-02-25 | $17.52 | $18.99 | $17.41 | $18.53 | $18.53 | 27,926,740 |
| 2025-02-24 | $17.97 | $18.85 | $17.75 | $18.07 | $18.07 | 27,386,060 |
| 2025-02-20 | $17.24 | $17.60 | $17.05 | $17.32 | $17.32 | 19,320,200 |
| 2025-02-19 | $16.32 | $18.76 | $16.32 | $17.60 | $17.60 | 31,451,850 |
| 2025-02-18 | $17.45 | $17.45 | $16.27 | $16.31 | $16.31 | 19,360,350 |
| 2025-02-17 | $17.60 | $17.81 | $17.19 | $17.45 | $17.45 | 20,665,720 |
| 2025-02-14 | $16.85 | $17.57 | $16.59 | $17.44 | $17.44 | 24,586,520 |
| 2025-02-13 | $17.35 | $17.35 | $16.70 | $16.92 | $16.92 | 19,649,570 |
| 2025-02-12 | $16.95 | $17.68 | $16.95 | $17.39 | $17.39 | 27,078,150 |
| 2025-02-11 | $16.98 | $17.76 | $16.69 | $17.01 | $17.01 | 28,738,800 |
| 2025-02-10 | $16.78 | $17.55 | $16.75 | $17.16 | $17.16 | 27,708,770 |
| 2025-02-07 | $16.50 | $17.17 | $16.37 | $16.70 | $16.70 | 31,203,070 |
| 2025-02-06 | $16.24 | $16.85 | $15.94 | $16.80 | $16.80 | 31,230,000 |
| 2025-02-05 | $16.31 | $16.48 | $15.86 | $16.37 | $16.37 | 28,550,900 |
| 2025-01-27 | $16.50 | $16.93 | $15.56 | $15.68 | $15.68 | 39,616,830 |
| 2025-01-24 | $14.00 | $16.48 | $13.89 | $16.48 | $16.48 | 41,119,840 |
| 2025-01-23 | $13.80 | $14.35 | $13.73 | $13.73 | $13.73 | 7,670,700 |
| 2025-01-22 | $13.83 | $13.88 | $13.52 | $13.59 | $13.59 | 5,464,220 |
| 2025-01-21 | $14.00 | $14.25 | $13.68 | $14.02 | $14.02 | 7,228,620 |
| 2025-01-20 | $14.00 | $14.15 | $13.76 | $13.87 | $13.87 | 4,098,900 |
| 2025-01-17 | $14.07 | $14.14 | $13.73 | $13.86 | $13.86 | 5,913,730 |
| 2025-01-16 | $13.85 | $14.49 | $13.82 | $14.14 | $14.14 | 9,152,700 |
| 2025-01-15 | $13.76 | $14.18 | $13.58 | $13.79 | $13.79 | 7,253,200 |
| 2025-01-14 | $13.07 | $13.76 | $12.98 | $13.74 | $13.74 | 6,276,800 |
| 2025-01-13 | $12.62 | $13.00 | $12.26 | $12.95 | $12.95 | 4,658,200 |
| 2025-01-09 | $13.38 | $13.61 | $13.20 | $13.53 | $13.53 | 5,610,300 |
| 2025-01-08 | $13.38 | $13.58 | $12.81 | $13.25 | $13.25 | 5,415,100 |
| 2025-01-07 | $13.09 | $13.37 | $12.96 | $13.37 | $13.37 | 5,684,900 |
| 2025-01-06 | $12.95 | $13.11 | $12.40 | $12.79 | $12.79 | 5,138,420 |
| 2025-01-03 | $14.15 | $14.30 | $12.85 | $12.97 | $12.97 | 9,018,100 |
| 2025-01-02 | $14.02 | $14.72 | $13.69 | $14.08 | $14.08 | 7,881,320 |
| 2024-12-31 | $14.95 | $14.98 | $14.06 | $14.10 | $14.10 | 7,073,100 |
| 2024-12-30 | $14.81 | $14.83 | $14.06 | $14.69 | $14.69 | 6,127,000 |
| 2024-12-27 | $14.95 | $15.29 | $14.73 | $14.80 | $14.80 | 5,936,300 |
| 2024-12-26 | $14.89 | $15.42 | $14.72 | $14.97 | $14.97 | 6,002,200 |
| 2024-12-25 | $15.30 | $15.30 | $14.40 | $14.75 | $14.75 | 9,445,000 |
| 2024-12-24 | $15.96 | $16.07 | $15.05 | $15.35 | $15.35 | 10,655,800 |
| 2024-12-23 | $16.95 | $17.14 | $15.71 | $15.88 | $15.88 | 12,246,400 |
| 2024-12-20 | $16.74 | $17.43 | $16.64 | $17.01 | $17.01 | 12,804,860 |
| 2024-12-19 | $15.90 | $16.92 | $15.86 | $16.91 | $16.91 | 14,110,420 |
| 2024-12-18 | $15.81 | $16.47 | $15.31 | $16.23 | $16.23 | 9,526,660 |
| 2024-12-17 | $16.79 | $16.81 | $15.70 | $15.77 | $15.77 | 11,788,060 |
| 2024-12-16 | $17.28 | $17.42 | $16.61 | $16.79 | $16.79 | 12,018,880 |
| 2024-12-13 | $17.10 | $17.64 | $16.95 | $17.20 | $17.20 | 19,341,760 |
| 2024-12-12 | $17.30 | $17.48 | $16.96 | $17.22 | $17.22 | 11,782,920 |
| 2024-12-11 | $16.95 | $17.35 | $16.80 | $17.23 | $17.23 | 12,546,760 |
| 2024-12-10 | $17.20 | $17.45 | $16.90 | $17.03 | $17.03 | 20,380,240 |
| 2024-12-09 | $16.90 | $17.06 | $16.40 | $16.66 | $16.66 | 10,086,220 |
| 2024-12-06 | $16.96 | $17.16 | $16.48 | $16.88 | $16.88 | 13,609,640 |
| 2024-12-05 | $16.54 | $17.13 | $16.54 | $16.83 | $16.83 | 14,055,960 |
| 2024-12-04 | $17.01 | $17.47 | $16.52 | $16.74 | $16.74 | 17,762,460 |
| 2024-12-03 | $16.23 | $17.30 | $15.80 | $16.98 | $16.98 | 24,114,870 |
| 2024-12-02 | $16.00 | $16.34 | $15.80 | $16.25 | $16.25 | 11,302,800 |
| 2024-11-29 | $15.60 | $16.18 | $15.38 | $15.92 | $15.92 | 10,511,120 |
| 2024-11-28 | $15.71 | $16.24 | $15.60 | $15.65 | $15.65 | 9,570,300 |
| 2024-11-27 | $15.26 | $15.80 | $14.71 | $15.79 | $15.79 | 9,915,200 |
| 2024-11-26 | $15.63 | $16.07 | $15.21 | $15.23 | $15.23 | 10,411,920 |
| 2024-11-25 | $16.00 | $16.22 | $15.11 | $15.66 | $15.66 | 13,360,340 |
| 2024-11-22 | $16.40 | $17.18 | $15.76 | $15.80 | $15.80 | 21,196,920 |
| 2024-11-21 | $16.27 | $17.06 | $15.95 | $16.70 | $16.70 | 21,037,020 |
| 2024-11-20 | $15.59 | $16.55 | $15.40 | $16.25 | $16.25 | 18,138,490 |
| 2024-11-19 | $15.25 | $15.73 | $14.69 | $15.63 | $15.63 | 18,815,720 |
| 2024-11-18 | $17.37 | $17.58 | $15.00 | $15.39 | $15.39 | 27,191,170 |
| 2024-11-15 | $16.60 | $18.88 | $16.60 | $17.74 | $17.74 | 37,628,300 |
| 2024-11-14 | $17.50 | $18.35 | $16.84 | $16.94 | $16.94 | 25,352,010 |
| 2024-11-13 | $18.26 | $18.59 | $17.40 | $17.66 | $17.66 | 30,479,190 |
| 2024-11-12 | $19.05 | $19.98 | $17.69 | $17.99 | $17.99 | 54,160,480 |
| 2024-11-11 | $16.13 | $19.30 | $16.00 | $18.70 | $18.70 | 54,823,070 |
| 2024-11-08 | $15.89 | $16.46 | $15.89 | $16.08 | $16.08 | 13,263,580 |
| 2024-11-07 | $15.35 | $15.88 | $15.25 | $15.85 | $15.85 | 8,667,610 |
| 2024-11-06 | $15.51 | $15.97 | $15.33 | $15.50 | $15.50 | 9,780,400 |
| 2024-11-05 | $14.97 | $15.60 | $14.85 | $15.56 | $15.56 | 8,962,510 |
| 2024-11-04 | $14.56 | $14.94 | $14.34 | $14.93 | $14.93 | 6,003,090 |
| 2024-11-01 | $15.90 | $15.90 | $14.58 | $14.59 | $14.59 | 14,192,710 |
| 2024-10-31 | $15.80 | $16.12 | $15.47 | $16.01 | $16.01 | 11,854,380 |
| 2024-10-30 | $15.80 | $16.02 | $15.51 | $15.80 | $15.80 | 11,002,540 |
| 2024-10-29 | $16.47 | $16.61 | $16.01 | $16.06 | $16.06 | 13,781,920 |
| 2024-10-28 | $16.25 | $16.79 | $16.16 | $16.73 | $16.73 | 13,407,000 |
| 2024-10-25 | $16.01 | $16.30 | $15.93 | $16.18 | $16.18 | 9,826,930 |
| 2024-10-24 | $16.20 | $16.20 | $15.90 | $16.10 | $16.10 | 8,181,120 |
| 2024-10-23 | $16.36 | $16.59 | $15.70 | $15.92 | $15.92 | 13,737,920 |
| 2024-10-22 | $17.39 | $17.44 | $16.30 | $16.35 | $16.35 | 18,435,090 |
| 2024-10-21 | $17.07 | $17.69 | $16.80 | $17.37 | $17.37 | 22,914,470 |
| 2024-10-18 | $16.42 | $17.60 | $16.30 | $17.07 | $17.07 | 21,263,220 |
| 2024-10-17 | $16.78 | $17.22 | $16.51 | $16.57 | $16.57 | 20,710,390 |
| 2024-10-16 | $15.80 | $16.81 | $15.66 | $16.50 | $16.50 | 13,678,620 |
| 2024-10-15 | $16.30 | $17.24 | $16.07 | $16.28 | $16.28 | 20,272,560 |
| 2024-10-14 | $15.79 | $16.94 | $15.05 | $16.70 | $16.70 | 19,408,090 |
| 2024-10-11 | $15.61 | $16.30 | $15.30 | $15.67 | $15.67 | 15,823,920 |
| 2024-10-10 | $16.80 | $17.67 | $15.88 | $15.97 | $15.97 | 21,498,270 |
| 2024-10-09 | $18.03 | $19.16 | $16.93 | $16.95 | $16.95 | 31,568,560 |
| 2024-10-08 | $19.48 | $19.64 | $16.68 | $19.64 | $19.64 | 42,347,000 |
| 2024-09-30 | $14.60 | $16.60 | $14.18 | $16.37 | $16.37 | 35,693,180 |
| 2024-09-27 | $13.11 | $14.18 | $13.05 | $13.88 | $13.88 | 28,534,620 |
| 2024-09-26 | $12.81 | $13.15 | $12.68 | $13.13 | $13.13 | 20,713,270 |
| 2024-09-25 | $12.78 | $13.78 | $12.72 | $13.10 | $13.10 | 26,592,000 |
| 2024-09-24 | $12.98 | $13.11 | $12.10 | $12.93 | $12.93 | 24,901,760 |
| 2024-09-23 | $12.80 | $13.32 | $12.58 | $13.24 | $13.24 | 24,362,820 |
| 2024-09-20 | $12.50 | $13.36 | $12.47 | $12.72 | $12.72 | 27,908,420 |
| 2024-09-19 | $12.36 | $12.73 | $12.10 | $12.56 | $12.56 | 21,191,390 |
| 2024-09-18 | $12.42 | $12.79 | $12.00 | $12.68 | $12.68 | 22,782,940 |
| 2024-09-13 | $12.36 | $12.54 | $11.97 | $12.02 | $12.02 | 20,488,510 |
| 2024-09-12 | $12.88 | $13.20 | $12.40 | $12.59 | $12.59 | 28,757,730 |
| 2024-09-11 | $12.73 | $13.31 | $12.35 | $12.41 | $12.41 | 30,940,180 |
| 2024-09-10 | $11.78 | $13.88 | $11.65 | $13.34 | $13.34 | 42,797,710 |
| 2024-09-09 | $11.81 | $12.06 | $11.50 | $11.57 | $11.57 | 11,957,760 |
| 2024-09-06 | $11.75 | $12.80 | $11.57 | $11.90 | $11.90 | 25,222,990 |
| 2024-09-05 | $11.52 | $11.89 | $11.32 | $11.74 | $11.74 | 19,249,950 |
| 2024-09-04 | $11.12 | $11.69 | $10.87 | $11.17 | $11.17 | 9,378,100 |
| 2024-09-03 | $10.99 | $11.30 | $10.83 | $11.28 | $11.28 | 8,098,900 |
| 2024-09-02 | $11.42 | $11.50 | $10.99 | $11.01 | $11.01 | 7,310,200 |
| 2024-08-30 | $10.65 | $11.57 | $10.60 | $11.36 | $11.36 | 13,180,440 |
| 2024-08-29 | $10.65 | $10.81 | $10.42 | $10.69 | $10.69 | 6,427,630 |
| 2024-08-28 | $10.70 | $10.84 | $10.20 | $10.66 | $10.66 | 8,297,010 |
| 2024-08-27 | $11.49 | $11.57 | $10.78 | $10.90 | $10.90 | 17,031,310 |
| 2024-08-26 | $11.30 | $12.00 | $11.05 | $11.98 | $11.98 | 15,699,080 |
| 2024-08-23 | $10.97 | $11.74 | $10.97 | $11.36 | $11.36 | 10,706,700 |
| 2024-08-22 | $11.52 | $12.10 | $11.07 | $11.10 | $11.10 | 9,644,280 |
| 2024-08-21 | $11.41 | $11.95 | $11.40 | $11.57 | $11.57 | 7,940,280 |
| 2024-08-20 | $11.55 | $11.70 | $11.41 | $11.50 | $11.50 | 4,975,560 |
| 2024-08-19 | $11.79 | $11.86 | $11.50 | $11.56 | $11.56 | 5,379,300 |
| 2024-08-16 | $11.62 | $11.93 | $11.62 | $11.68 | $11.68 | 9,223,600 |
| 2024-08-15 | $11.10 | $11.65 | $11.00 | $11.63 | $11.63 | 8,806,700 |
| 2024-08-14 | $11.12 | $11.26 | $11.07 | $11.17 | $11.17 | 3,151,400 |
| 2024-08-13 | $10.95 | $11.10 | $10.76 | $11.09 | $11.09 | 2,949,500 |
| 2024-08-12 | $11.16 | $11.16 | $10.88 | $10.93 | $10.93 | 3,869,200 |
| 2024-08-09 | $11.46 | $11.54 | $11.15 | $11.16 | $11.16 | 4,041,500 |
| 2024-08-08 | $11.49 | $11.65 | $11.20 | $11.38 | $11.38 | 4,981,400 |
| 2024-08-07 | $11.18 | $11.73 | $11.18 | $11.50 | $11.50 | 7,285,470 |
| 2024-08-06 | $11.04 | $11.24 | $10.97 | $11.23 | $11.23 | 4,397,700 |
| 2024-08-05 | $11.31 | $11.55 | $10.91 | $10.93 | $10.93 | 6,665,220 |
| 2024-08-02 | $11.56 | $11.73 | $11.36 | $11.43 | $11.43 | 6,662,650 |
| 2024-08-01 | $11.58 | $11.88 | $11.52 | $11.65 | $11.65 | 7,688,520 |
| 2024-07-31 | $11.26 | $11.67 | $11.18 | $11.63 | $11.63 | 10,112,640 |
| 2024-07-30 | $11.12 | $11.49 | $11.00 | $11.30 | $11.30 | 7,935,840 |
| 2024-07-29 | $11.06 | $11.19 | $10.83 | $11.10 | $11.10 | 5,308,120 |
| 2024-07-26 | $10.87 | $11.06 | $10.73 | $11.03 | $11.03 | 5,240,620 |
| 2024-07-25 | $10.52 | $10.95 | $10.49 | $10.77 | $10.77 | 5,192,780 |
| 2024-07-24 | $11.02 | $11.15 | $10.69 | $10.71 | $10.71 | 6,143,780 |
| 2024-07-23 | $11.10 | $11.35 | $10.97 | $10.97 | $10.97 | 8,175,700 |
| 2024-07-22 | $10.92 | $11.34 | $10.92 | $11.16 | $11.16 | 9,365,810 |
| 2024-07-19 | $10.66 | $10.89 | $10.46 | $10.73 | $10.73 | 5,788,210 |
| 2024-07-18 | $10.72 | $10.73 | $10.30 | $10.66 | $10.66 | 8,454,600 |
| 2024-07-17 | $11.40 | $11.41 | $10.85 | $10.90 | $10.90 | 8,589,420 |
| 2024-07-16 | $11.18 | $11.49 | $10.98 | $11.46 | $11.46 | 8,675,270 |
| 2024-07-15 | $11.43 | $11.73 | $11.22 | $11.38 | $11.38 | 8,925,910 |
| 2024-07-12 | $12.18 | $12.18 | $11.57 | $11.59 | $11.59 | 13,459,780 |
| 2024-07-11 | $12.07 | $12.35 | $11.89 | $12.22 | $12.22 | 16,477,610 |
| 2024-07-10 | $12.22 | $12.37 | $11.95 | $12.01 | $12.01 | 15,032,600 |
| 2024-07-09 | $12.13 | $12.49 | $11.80 | $12.45 | $12.45 | 21,223,600 |
| 2024-07-08 | $11.72 | $12.65 | $11.60 | $12.51 | $12.51 | 26,492,700 |
| 2024-07-05 | $10.91 | $12.90 | $10.70 | $11.90 | $11.90 | 22,033,100 |
| 2024-07-04 | $11.26 | $11.53 | $10.88 | $10.91 | $10.91 | 9,954,900 |
| 2024-07-03 | $11.30 | $11.95 | $11.04 | $11.47 | $11.47 | 15,332,700 |
| 2024-07-02 | $10.93 | $11.59 | $10.92 | $11.40 | $11.40 | 11,331,700 |
| 2024-07-01 | $10.89 | $11.00 | $10.63 | $10.87 | $10.87 | 4,547,400 |
| 2024-06-28 | $10.99 | $11.27 | $10.87 | $10.90 | $10.90 | 4,978,800 |
| 2024-06-27 | $11.16 | $11.36 | $10.99 | $11.07 | $11.07 | 6,250,100 |
| 2024-06-26 | $10.35 | $11.18 | $10.30 | $11.18 | $11.18 | 6,908,400 |
| 2024-06-25 | $10.57 | $10.84 | $10.29 | $10.45 | $10.45 | 4,841,350 |
| 2024-06-24 | $11.10 | $11.10 | $10.48 | $10.56 | $10.56 | 6,487,900 |
| 2024-06-21 | $11.38 | $11.38 | $11.01 | $11.19 | $11.19 | 5,798,590 |
| 2024-06-20 | $11.43 | $11.75 | $11.26 | $11.43 | $11.43 | 7,047,600 |
| 2024-06-19 | $11.31 | $11.70 | $11.31 | $11.57 | $11.57 | 8,697,500 |
| 2024-06-18 | $10.75 | $11.34 | $10.72 | $11.27 | $11.27 | 6,124,200 |
| 2024-06-17 | $10.95 | $10.96 | $10.72 | $10.73 | $10.73 | 3,285,910 |
| 2024-06-14 | $10.70 | $10.93 | $10.62 | $10.89 | $10.89 | 3,647,660 |
| 2024-06-13 | $10.86 | $11.05 | $10.65 | $10.78 | $10.78 | 4,490,200 |
| 2024-06-12 | $10.64 | $10.93 | $10.56 | $10.85 | $10.85 | 4,847,340 |
| 2024-06-11 | $10.41 | $10.56 | $10.03 | $10.50 | $10.50 | 4,847,240 |
| 2024-06-07 | $10.05 | $10.45 | $10.02 | $10.31 | $10.31 | 7,001,500 |
| 2024-06-06 | $10.60 | $10.84 | $9.79 | $9.93 | $9.93 | 9,697,200 |
| 2024-06-05 | $10.86 | $10.88 | $10.51 | $10.69 | $10.69 | 5,692,200 |
| 2024-06-04 | $11.32 | $11.39 | $10.67 | $10.86 | $10.86 | 8,298,600 |
| 2024-06-03 | $11.81 | $11.91 | $11.26 | $11.32 | $11.32 | 6,677,200 |
| 2024-05-31 | $11.66 | $11.86 | $11.58 | $11.81 | $11.81 | 5,475,900 |
| 2024-05-30 | $11.50 | $11.72 | $11.35 | $11.56 | $11.56 | 5,977,000 |
| 2024-05-29 | $11.92 | $12.07 | $11.67 | $11.75 | $11.75 | 5,210,050 |
| 2024-05-28 | $12.06 | $12.17 | $11.78 | $11.90 | $11.90 | 2,833,520 |
| 2024-05-27 | $11.90 | $12.11 | $11.74 | $12.10 | $12.10 | 3,897,300 |
| 2024-05-24 | $12.20 | $12.32 | $11.90 | $11.92 | $11.92 | 3,984,400 |
| 2024-05-23 | $12.38 | $12.48 | $12.08 | $12.17 | $12.17 | 4,640,900 |
| 2024-05-22 | $12.33 | $12.54 | $12.16 | $12.49 | $12.49 | 4,352,300 |
| 2024-05-21 | $12.40 | $12.59 | $12.20 | $12.34 | $12.34 | 7,458,100 |
| 2024-05-20 | $13.14 | $13.24 | $12.31 | $12.41 | $12.41 | 11,290,930 |
| 2024-05-17 | $13.07 | $13.35 | $12.92 | $13.34 | $13.34 | 3,581,830 |
| 2024-05-16 | $12.85 | $13.22 | $12.85 | $13.09 | $13.09 | 3,626,760 |
| 2024-05-15 | $12.90 | $13.08 | $12.68 | $12.85 | $12.85 | 3,186,100 |
| 2024-05-14 | $12.71 | $13.08 | $12.66 | $12.89 | $12.89 | 3,831,600 |
| 2024-05-13 | $13.09 | $13.11 | $12.63 | $12.67 | $12.67 | 4,144,900 |
| 2024-05-10 | $13.55 | $13.72 | $13.15 | $13.18 | $13.18 | 3,931,200 |
| 2024-05-09 | $13.43 | $13.63 | $13.32 | $13.55 | $13.55 | 3,208,000 |
| 2024-05-08 | $13.73 | $13.79 | $13.38 | $13.43 | $13.43 | 3,862,000 |
| 2024-05-07 | $13.86 | $13.98 | $13.67 | $13.83 | $13.83 | 3,922,380 |
| 2024-05-06 | $14.11 | $14.28 | $13.74 | $13.78 | $13.78 | 4,499,400 |
| 2024-04-30 | $13.90 | $14.09 | $13.62 | $13.86 | $13.86 | 5,184,100 |
| 2024-04-29 | $13.57 | $13.97 | $13.46 | $13.86 | $13.86 | 5,626,500 |
| 2024-04-26 | $13.03 | $13.45 | $13.00 | $13.33 | $13.33 | 5,961,220 |
| 2024-04-25 | $12.93 | $13.15 | $12.81 | $13.03 | $13.03 | 4,461,900 |
| 2024-04-24 | $12.55 | $12.99 | $12.55 | $12.99 | $12.99 | 5,595,110 |
| 2024-04-23 | $12.21 | $12.58 | $12.20 | $12.55 | $12.55 | 4,688,490 |
| 2024-04-22 | $12.18 | $12.37 | $11.74 | $12.13 | $12.13 | 3,715,180 |
| 2024-04-19 | $12.37 | $12.70 | $12.16 | $12.24 | $12.24 | 4,165,700 |
| 2024-04-18 | $12.59 | $12.89 | $12.22 | $12.45 | $12.45 | 6,049,500 |
| 2024-04-17 | $11.60 | $12.56 | $11.60 | $12.55 | $12.55 | 7,294,400 |
| 2024-04-16 | $12.60 | $12.60 | $11.33 | $11.36 | $11.36 | 8,108,030 |
| 2024-04-15 | $13.50 | $13.66 | $12.42 | $12.68 | $12.68 | 8,435,300 |
| 2024-04-12 | $13.65 | $13.99 | $13.52 | $13.55 | $13.55 | 3,567,200 |
| 2024-04-11 | $13.70 | $14.04 | $13.50 | $13.81 | $13.81 | 4,684,540 |
| 2024-04-10 | $14.20 | $14.20 | $13.51 | $13.67 | $13.67 | 4,540,290 |
| 2024-04-09 | $13.94 | $14.28 | $13.87 | $14.13 | $14.13 | 3,466,490 |
| 2024-04-08 | $14.45 | $14.45 | $13.91 | $13.93 | $13.93 | 4,569,850 |
| 2024-04-03 | $14.93 | $14.94 | $14.33 | $14.38 | $14.38 | 4,756,400 |
| 2024-04-02 | $15.37 | $15.37 | $14.85 | $14.97 | $14.97 | 5,575,100 |
| 2024-04-01 | $15.25 | $15.56 | $15.19 | $15.46 | $15.46 | 6,114,900 |
| 2024-03-29 | $15.14 | $15.34 | $14.71 | $15.23 | $15.23 | 6,637,500 |
| 2024-03-28 | $14.27 | $15.16 | $14.16 | $14.98 | $14.98 | 7,639,100 |
| 2024-03-27 | $15.26 | $15.26 | $14.25 | $14.26 | $14.26 | 7,098,100 |
| 2024-03-26 | $15.56 | $15.85 | $15.04 | $15.28 | $15.28 | 9,058,650 |
| 2024-03-25 | $16.30 | $16.62 | $15.65 | $15.75 | $15.75 | 12,072,500 |
| 2024-03-22 | $16.18 | $16.43 | $15.72 | $16.22 | $16.22 | 9,807,850 |
| 2024-03-21 | $16.44 | $16.44 | $16.00 | $16.20 | $16.20 | 9,066,650 |
| 2024-03-20 | $15.85 | $16.45 | $15.85 | $16.28 | $16.28 | 10,824,860 |
| 2024-03-19 | $15.89 | $16.16 | $15.66 | $15.92 | $15.92 | 9,742,640 |
| 2024-03-18 | $15.64 | $15.92 | $15.50 | $15.91 | $15.91 | 8,611,610 |
| 2024-03-15 | $15.40 | $15.56 | $15.10 | $15.53 | $15.53 | 6,427,200 |
| 2024-03-14 | $15.55 | $15.71 | $15.09 | $15.48 | $15.48 | 8,912,900 |
| 2024-03-13 | $15.32 | $15.97 | $15.32 | $15.75 | $15.75 | 14,771,400 |
| 2024-03-12 | $15.45 | $15.49 | $15.16 | $15.33 | $15.33 | 7,132,900 |
| 2024-03-11 | $15.12 | $15.35 | $14.88 | $15.34 | $15.34 | 7,757,000 |
| 2024-03-08 | $14.47 | $15.16 | $14.47 | $15.12 | $15.12 | 7,813,000 |
| 2024-03-07 | $15.03 | $15.37 | $14.53 | $14.60 | $14.60 | 9,812,500 |
| 2024-03-06 | $15.00 | $15.32 | $14.90 | $15.13 | $15.13 | 8,281,500 |
| 2024-03-05 | $15.27 | $15.55 | $15.01 | $15.11 | $15.11 | 11,153,300 |
| 2024-03-04 | $15.81 | $15.99 | $15.15 | $15.58 | $15.58 | 16,047,820 |
| 2024-03-01 | $14.70 | $15.58 | $14.60 | $15.48 | $15.48 | 17,046,200 |
| 2024-02-29 | $13.68 | $14.60 | $13.60 | $14.54 | $14.54 | 9,538,720 |
| 2024-02-28 | $15.26 | $15.45 | $13.77 | $13.78 | $13.78 | 15,262,620 |
| 2024-02-27 | $14.51 | $15.27 | $14.41 | $15.26 | $15.26 | 12,718,220 |
| 2024-02-26 | $14.75 | $15.07 | $14.34 | $14.67 | $14.67 | 13,313,200 |
| 2024-02-23 | $14.32 | $15.30 | $13.91 | $14.87 | $14.87 | 16,779,840 |
| 2024-02-22 | $13.36 | $14.39 | $13.30 | $14.04 | $14.04 | 13,165,310 |
| 2024-02-21 | $13.15 | $13.80 | $13.11 | $13.27 | $13.27 | 11,324,280 |
| 2024-02-20 | $12.91 | $13.46 | $12.60 | $13.38 | $13.38 | 10,583,120 |
| 2024-02-19 | $13.03 | $13.30 | $12.73 | $13.00 | $13.00 | 10,979,940 |
| 2024-02-08 | $11.37 | $12.43 | $11.37 | $12.40 | $12.40 | 8,225,550 |
| 2024-02-07 | $11.64 | $11.99 | $11.04 | $11.21 | $11.21 | 7,434,000 |
| 2024-02-06 | $10.81 | $12.05 | $10.30 | $11.64 | $11.64 | 8,238,980 |
| 2024-02-05 | $12.37 | $12.50 | $10.63 | $10.96 | $10.96 | 10,026,200 |
| 2024-02-02 | $13.38 | $13.79 | $11.92 | $12.59 | $12.59 | 7,739,700 |
| 2024-02-01 | $13.56 | $14.05 | $13.00 | $13.38 | $13.38 | 5,234,300 |
| 2024-01-31 | $14.80 | $14.84 | $13.66 | $13.70 | $13.70 | 5,900,300 |
| 2024-01-30 | $14.50 | $14.91 | $14.32 | $14.33 | $14.33 | 4,458,300 |
| 2024-01-29 | $15.46 | $15.61 | $14.60 | $14.60 | $14.60 | 5,529,000 |
| 2024-01-26 | $15.60 | $15.90 | $15.41 | $15.45 | $15.45 | 4,900,500 |
| 2024-01-25 | $15.19 | $15.73 | $15.05 | $15.60 | $15.60 | 5,957,980 |
| 2024-01-24 | $15.05 | $15.32 | $14.46 | $15.21 | $15.21 | 5,690,800 |
| 2024-01-23 | $14.84 | $15.30 | $14.68 | $14.97 | $14.97 | 4,717,890 |
| 2024-01-22 | $15.89 | $16.25 | $14.61 | $14.88 | $14.88 | 7,479,780 |
| 2024-01-19 | $16.13 | $16.37 | $16.03 | $16.05 | $16.05 | 6,602,500 |
| 2024-01-18 | $15.61 | $16.31 | $15.59 | $16.22 | $16.22 | 6,698,500 |
| 2024-01-17 | $16.25 | $16.47 | $15.98 | $15.98 | $15.98 | 4,736,990 |
| 2024-01-16 | $16.40 | $16.40 | $15.96 | $16.36 | $16.36 | 5,678,600 |
| 2024-01-15 | $16.53 | $16.66 | $16.13 | $16.40 | $16.40 | 4,808,100 |
| 2024-01-12 | $17.04 | $17.07 | $16.54 | $16.55 | $16.55 | 7,148,400 |
| 2024-01-11 | $16.07 | $17.16 | $16.07 | $17.09 | $17.09 | 10,916,760 |
| 2024-01-10 | $16.58 | $16.58 | $15.76 | $16.06 | $16.06 | 8,172,300 |
| 2024-01-09 | $16.55 | $17.07 | $16.40 | $16.58 | $16.58 | 5,842,360 |
| 2024-01-08 | $16.80 | $16.88 | $16.28 | $16.49 | $16.49 | 6,833,590 |
| 2024-01-05 | $17.60 | $18.08 | $16.85 | $17.03 | $17.03 | 13,525,660 |
| 2024-01-04 | $17.30 | $17.85 | $16.98 | $17.76 | $17.76 | 13,205,380 |
| 2024-01-03 | $17.08 | $17.38 | $16.97 | $17.30 | $17.30 | 6,244,100 |
| 2024-01-02 | $17.43 | $17.50 | $17.02 | $17.04 | $17.04 | 5,517,100 |
| 2024-01-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-12-29 | $16.93 | $17.47 | $16.89 | $17.43 | $17.43 | 6,918,700 |
| 2023-12-28 | $16.75 | $17.12 | $16.46 | $16.95 | $16.95 | 6,795,200 |
| 2023-12-27 | $16.39 | $16.85 | $16.39 | $16.82 | $16.82 | 5,195,400 |
| 2023-12-26 | $16.63 | $16.82 | $16.30 | $16.38 | $16.38 | 5,231,770 |
| 2023-12-25 | $16.70 | $17.08 | $16.45 | $16.83 | $16.83 | 4,863,300 |
| 2023-12-22 | $17.44 | $17.57 | $16.70 | $16.70 | $16.70 | 7,575,640 |
| 2023-12-21 | $16.91 | $17.50 | $16.74 | $17.45 | $17.45 | 6,957,100 |
| 2023-12-20 | $17.32 | $17.59 | $17.02 | $17.06 | $17.06 | 5,247,000 |
| 2023-12-19 | $16.99 | $17.43 | $16.90 | $17.40 | $17.40 | 6,013,200 |
| 2023-12-18 | $17.51 | $17.65 | $16.98 | $17.00 | $17.00 | 7,194,300 |
| 2023-12-15 | $17.72 | $17.85 | $17.48 | $17.57 | $17.57 | 5,507,090 |
| 2023-12-14 | $17.87 | $18.08 | $17.59 | $17.63 | $17.63 | 7,068,710 |
| 2023-12-13 | $18.39 | $18.52 | $17.83 | $17.88 | $17.88 | 9,631,500 |
| 2023-12-12 | $18.30 | $18.60 | $18.22 | $18.47 | $18.47 | 9,321,600 |
| 2023-12-11 | $17.78 | $18.47 | $17.44 | $18.43 | $18.43 | 12,908,230 |
| 2023-12-08 | $17.89 | $18.17 | $17.53 | $17.76 | $17.76 | 10,638,400 |
| 2023-12-07 | $17.42 | $18.01 | $17.31 | $17.88 | $17.88 | 10,429,500 |
| 2023-12-06 | $18.48 | $18.63 | $17.45 | $17.51 | $17.51 | 17,151,550 |
| 2023-12-05 | $19.06 | $19.56 | $18.26 | $18.47 | $18.47 | 14,061,080 |
| 2023-12-04 | $19.10 | $19.43 | $19.01 | $19.14 | $19.14 | 11,651,540 |
| 2023-12-01 | $18.34 | $19.19 | $18.33 | $19.08 | $19.08 | 12,201,240 |
| 2023-11-30 | $18.89 | $18.97 | $18.03 | $18.33 | $18.33 | 10,312,300 |
| 2023-11-29 | $18.99 | $19.36 | $18.55 | $18.90 | $18.90 | 9,650,100 |
| 2023-11-28 | $19.30 | $19.88 | $18.92 | $19.08 | $19.08 | 13,495,060 |
| 2023-11-27 | $18.62 | $19.69 | $18.01 | $19.61 | $19.61 | 16,927,540 |
| 2023-11-24 | $19.30 | $20.00 | $18.75 | $18.81 | $18.81 | 18,123,650 |
| 2023-11-23 | $20.70 | $20.85 | $18.86 | $19.41 | $19.41 | 26,329,550 |
| 2023-11-22 | $20.93 | $21.45 | $20.51 | $20.83 | $20.83 | 26,865,150 |
| 2023-11-21 | $20.20 | $21.55 | $19.90 | $21.55 | $21.55 | 41,679,340 |
| 2023-11-20 | $19.51 | $20.98 | $19.35 | $20.42 | $20.42 | 37,750,530 |
| 2023-11-17 | $19.70 | $19.85 | $19.23 | $19.51 | $19.51 | 19,397,620 |
| 2023-11-16 | $19.26 | $20.42 | $19.16 | $20.06 | $20.06 | 29,140,700 |
| 2023-11-15 | $19.95 | $20.20 | $19.48 | $19.55 | $19.55 | 22,790,300 |
| 2023-11-14 | $19.64 | $20.53 | $19.50 | $19.90 | $19.90 | 35,494,400 |
| 2023-11-13 | $18.68 | $19.93 | $18.62 | $19.64 | $19.64 | 29,789,320 |
| 2023-11-10 | $18.82 | $18.95 | $18.30 | $18.43 | $18.43 | 13,916,200 |
| 2023-11-09 | $19.47 | $19.47 | $18.60 | $18.75 | $18.75 | 23,061,370 |
| 2023-11-08 | $19.28 | $20.00 | $19.00 | $19.50 | $19.50 | 30,162,630 |
| 2023-11-07 | $18.70 | $19.88 | $18.61 | $19.28 | $19.28 | 29,245,000 |
| 2023-11-06 | $18.38 | $19.22 | $18.29 | $19.02 | $19.02 | 26,785,270 |
| 2023-11-03 | $18.07 | $18.41 | $17.75 | $18.28 | $18.28 | 18,922,200 |
| 2023-11-02 | $18.22 | $18.60 | $17.86 | $17.94 | $17.94 | 19,428,500 |
| 2023-11-01 | $18.97 | $19.09 | $18.22 | $18.26 | $18.26 | 26,624,500 |
| 2023-10-31 | $18.40 | $19.94 | $18.22 | $19.38 | $19.38 | 48,026,490 |
| 2023-10-30 | $18.31 | $18.61 | $18.09 | $18.37 | $18.37 | 28,579,240 |
| 2023-10-27 | $19.53 | $19.60 | $18.20 | $18.31 | $18.31 | 46,235,180 |
| 2023-10-26 | $16.40 | $19.51 | $16.38 | $19.51 | $19.51 | 40,910,850 |
| 2023-10-25 | $15.35 | $16.40 | $15.28 | $16.26 | $16.26 | 15,639,210 |
| 2023-10-24 | $15.05 | $15.60 | $14.86 | $15.40 | $15.40 | 9,905,800 |
| 2023-10-23 | $15.80 | $15.80 | $14.87 | $14.96 | $14.96 | 14,038,140 |
| 2023-10-20 | $17.12 | $17.43 | $15.90 | $16.01 | $16.01 | 23,231,800 |
| 2023-10-19 | $18.09 | $19.31 | $17.63 | $17.64 | $17.64 | 25,921,170 |
| 2023-10-18 | $17.96 | $18.68 | $17.84 | $18.30 | $18.30 | 23,856,570 |
| 2023-10-17 | $17.45 | $18.71 | $16.90 | $18.24 | $18.24 | 26,998,180 |
| 2023-10-16 | $17.78 | $17.80 | $17.10 | $17.30 | $17.30 | 12,214,300 |
| 2023-10-13 | $17.60 | $17.88 | $17.32 | $17.79 | $17.79 | 15,028,990 |
| 2023-10-12 | $17.88 | $18.47 | $17.61 | $17.92 | $17.92 | 22,534,450 |
| 2023-10-11 | $17.93 | $18.10 | $17.66 | $17.86 | $17.86 | 17,911,880 |
| 2023-10-10 | $17.20 | $18.48 | $17.08 | $18.17 | $18.17 | 31,632,920 |
| 2023-10-09 | $16.54 | $17.35 | $16.46 | $17.27 | $17.27 | 16,191,500 |
| 2023-09-28 | $16.51 | $16.68 | $16.36 | $16.54 | $16.54 | 10,166,500 |
| 2023-09-27 | $16.92 | $16.99 | $16.42 | $16.43 | $16.43 | 12,619,000 |
| 2023-09-26 | $17.14 | $17.35 | $16.83 | $16.84 | $16.84 | 15,469,200 |
| 2023-09-25 | $17.96 | $18.09 | $17.19 | $17.22 | $17.22 | 22,802,200 |
| 2023-09-22 | $16.41 | $17.63 | $16.17 | $17.51 | $17.51 | 23,773,600 |
| 2023-09-21 | $15.90 | $16.77 | $15.80 | $16.62 | $16.62 | 15,917,400 |
| 2023-09-20 | $15.84 | $16.80 | $15.55 | $16.29 | $16.29 | 15,900,800 |
| 2023-09-19 | $16.67 | $16.80 | $16.00 | $16.00 | $16.00 | 13,090,300 |
| 2023-09-18 | $17.20 | $17.41 | $16.61 | $16.75 | $16.75 | 16,415,690 |
| 2023-09-15 | $16.21 | $17.67 | $15.76 | $17.20 | $17.20 | 26,088,540 |
| 2023-09-14 | $16.23 | $16.95 | $16.23 | $16.38 | $16.38 | 15,758,310 |
| 2023-09-13 | $17.18 | $17.19 | $16.08 | $16.23 | $16.23 | 18,370,710 |
| 2023-09-12 | $17.07 | $17.88 | $16.63 | $17.60 | $17.60 | 25,222,240 |
| 2023-09-11 | $18.00 | $18.00 | $17.14 | $17.40 | $17.40 | 20,949,240 |
| 2023-09-08 | $17.31 | $18.01 | $16.74 | $18.00 | $18.00 | 35,119,540 |
| 2023-09-07 | $16.36 | $18.50 | $16.12 | $17.42 | $17.42 | 42,388,620 |
| 2023-09-06 | $16.08 | $16.45 | $15.80 | $16.28 | $16.28 | 14,494,110 |
| 2023-09-05 | $15.96 | $17.20 | $15.79 | $16.40 | $16.40 | 22,094,100 |
| 2023-09-04 | $15.38 | $16.00 | $15.34 | $16.00 | $16.00 | 12,019,200 |
| 2023-09-01 | $15.44 | $15.62 | $15.27 | $15.39 | $15.39 | 6,560,600 |
| 2023-08-31 | $15.68 | $15.71 | $15.29 | $15.44 | $15.44 | 8,394,300 |
| 2023-08-30 | $15.22 | $15.85 | $15.21 | $15.76 | $15.76 | 13,693,350 |
| 2023-08-29 | $14.25 | $15.25 | $14.20 | $15.19 | $15.19 | 11,184,190 |
| 2023-08-28 | $16.16 | $16.57 | $14.40 | $14.40 | $14.40 | 14,024,260 |
| 2023-08-25 | $15.44 | $16.10 | $14.98 | $15.10 | $15.10 | 16,824,710 |
| 2023-08-24 | $15.30 | $17.25 | $15.30 | $16.43 | $16.43 | 26,629,840 |
| 2023-08-23 | $15.35 | $16.38 | $15.35 | $15.61 | $15.61 | 19,181,100 |
| 2023-08-22 | $14.40 | $14.90 | $14.40 | $14.90 | $14.90 | 6,929,200 |
| 2023-08-21 | $14.20 | $14.89 | $14.12 | $14.36 | $14.36 | 4,599,300 |
| 2023-08-18 | $14.79 | $15.02 | $14.20 | $14.22 | $14.22 | 5,324,000 |
| 2023-08-17 | $14.41 | $14.83 | $14.10 | $14.80 | $14.80 | 5,886,180 |
| 2023-08-16 | $14.97 | $15.03 | $14.17 | $14.41 | $14.41 | 6,608,690 |
| 2023-08-15 | $15.38 | $15.38 | $14.87 | $15.01 | $15.01 | 4,620,000 |
| 2023-08-14 | $14.70 | $15.39 | $14.70 | $15.38 | $15.38 | 5,579,500 |
| 2023-08-11 | $15.35 | $15.40 | $14.85 | $14.87 | $14.87 | 4,448,100 |
| 2023-08-10 | $15.37 | $15.59 | $15.12 | $15.24 | $15.24 | 6,011,000 |
| 2023-08-09 | $15.50 | $16.00 | $15.40 | $15.54 | $15.54 | 8,298,500 |
| 2023-08-08 | $16.00 | $16.19 | $15.51 | $15.51 | $15.51 | 7,913,900 |
| 2023-08-07 | $15.65 | $15.99 | $15.48 | $15.86 | $15.86 | 9,966,900 |
| 2023-08-04 | $15.00 | $15.73 | $15.00 | $15.54 | $15.54 | 10,414,590 |
| 2023-08-03 | $14.97 | $15.10 | $14.82 | $14.97 | $14.97 | 3,286,500 |
| 2023-08-02 | $14.87 | $15.10 | $14.69 | $15.05 | $15.05 | 4,418,600 |
| 2023-08-01 | $15.13 | $15.14 | $14.67 | $14.91 | $14.91 | 5,140,700 |
| 2023-07-31 | $15.02 | $15.27 | $14.85 | $15.14 | $15.14 | 4,703,200 |
| 2023-07-28 | $15.18 | $15.27 | $14.61 | $15.03 | $15.03 | 6,887,700 |
| 2023-07-27 | $15.56 | $15.65 | $15.15 | $15.18 | $15.18 | 6,668,400 |
| 2023-07-26 | $16.00 | $16.14 | $15.65 | $15.72 | $15.72 | 7,033,000 |
| 2023-07-25 | $16.06 | $16.32 | $15.88 | $16.14 | $16.14 | 10,877,790 |
| 2023-07-24 | $15.17 | $16.15 | $15.15 | $16.05 | $16.05 | 13,045,910 |
| 2023-07-21 | $15.23 | $15.39 | $14.96 | $15.06 | $15.06 | 3,887,610 |
| 2023-07-20 | $15.60 | $15.74 | $15.23 | $15.23 | $15.23 | 5,986,990 |
| 2023-07-19 | $15.55 | $15.94 | $15.55 | $15.66 | $15.66 | 5,134,700 |
| 2023-07-18 | $15.72 | $15.91 | $15.31 | $15.55 | $15.55 | 5,450,700 |
| 2023-07-17 | $15.99 | $16.25 | $15.73 | $15.94 | $15.94 | 8,038,300 |
| 2023-07-14 | $15.58 | $16.18 | $15.50 | $16.00 | $16.00 | 11,352,460 |
| 2023-07-13 | $15.05 | $15.57 | $14.96 | $15.52 | $15.52 | 8,653,610 |
| 2023-07-12 | $15.43 | $15.75 | $14.88 | $14.96 | $14.96 | 9,141,820 |
| 2023-07-11 | $15.44 | $15.55 | $15.28 | $15.33 | $15.33 | 4,611,900 |
| 2023-07-10 | $15.42 | $15.55 | $15.27 | $15.33 | $15.33 | 5,197,400 |
| 2023-07-07 | $15.77 | $15.90 | $15.26 | $15.50 | $15.50 | 7,119,100 |
| 2023-07-06 | $15.78 | $16.19 | $15.61 | $15.87 | $15.87 | 6,889,800 |
| 2023-07-05 | $16.32 | $16.44 | $15.75 | $15.78 | $15.78 | 10,460,410 |
| 2023-07-04 | $16.14 | $16.29 | $16.01 | $16.27 | $16.27 | 8,174,870 |
| 2023-07-03 | $16.20 | $16.34 | $15.61 | $16.14 | $16.14 | 10,017,950 |
| 2023-06-30 | $15.95 | $16.19 | $15.80 | $16.07 | $16.07 | 7,741,120 |
| 2023-06-29 | $15.61 | $16.09 | $15.60 | $15.95 | $15.95 | 8,257,960 |
| 2023-06-28 | $16.22 | $16.34 | $15.12 | $15.71 | $15.71 | 12,303,560 |
| 2023-06-27 | $16.22 | $16.44 | $16.12 | $16.36 | $16.36 | 8,940,350 |
| 2023-06-26 | $17.80 | $17.80 | $16.20 | $16.21 | $16.21 | 16,173,320 |
| 2023-06-21 | $19.19 | $19.30 | $17.90 | $17.95 | $17.95 | 17,904,070 |
| 2023-06-20 | $19.20 | $19.65 | $18.90 | $19.10 | $19.10 | 24,746,940 |
| 2023-06-19 | $18.25 | $19.60 | $18.20 | $19.60 | $19.60 | 32,466,830 |
| 2023-06-16 | $17.92 | $18.55 | $17.72 | $18.46 | $18.46 | 15,624,540 |
| 2023-06-15 | $19.10 | $19.24 | $18.15 | $18.15 | $18.15 | 22,949,700 |
| 2023-06-14 | $19.00 | $19.38 | $18.55 | $19.10 | $19.10 | 23,572,910 |
| 2023-06-13 | $18.53 | $19.49 | $18.20 | $19.30 | $19.30 | 29,506,920 |
| 2023-06-12 | $18.58 | $19.33 | $18.55 | $18.83 | $18.83 | 27,135,540 |
| 2023-06-09 | $18.53 | $19.75 | $18.50 | $18.80 | $18.80 | 37,806,640 |
| 2023-06-08 | $17.89 | $20.58 | $17.81 | $19.15 | $19.15 | 51,553,940 |
| 2023-06-07 | $18.01 | $18.30 | $17.48 | $17.90 | $17.90 | 23,271,790 |
| 2023-06-06 | $18.40 | $19.33 | $17.99 | $18.00 | $18.00 | 32,862,090 |
| 2023-06-05 | $18.26 | $18.93 | $17.91 | $18.57 | $18.57 | 40,090,750 |
| 2023-06-02 | $16.42 | $19.76 | $16.36 | $19.02 | $19.02 | 54,115,920 |
| 2023-06-01 | $16.24 | $16.72 | $15.91 | $16.47 | $16.47 | 19,242,810 |
| 2023-05-31 | $15.93 | $16.53 | $15.90 | $16.35 | $16.35 | 17,060,180 |
| 2023-05-30 | $15.83 | $16.43 | $15.43 | $16.33 | $16.33 | 18,450,540 |
| 2023-05-29 | $16.02 | $16.44 | $15.73 | $15.89 | $15.89 | 17,664,390 |
| 2023-05-26 | $15.00 | $15.65 | $15.00 | $15.55 | $15.55 | 12,190,940 |
| 2023-05-25 | $15.48 | $15.85 | $14.77 | $15.09 | $15.09 | 14,038,700 |
| 2023-05-24 | $15.55 | $15.86 | $15.40 | $15.63 | $15.63 | 13,162,500 |
| 2023-05-23 | $16.58 | $16.80 | $15.71 | $15.77 | $15.77 | 20,076,210 |
| 2023-05-22 | $15.90 | $17.80 | $15.84 | $17.02 | $17.02 | 35,365,360 |
| 2023-05-19 | $15.25 | $16.50 | $15.05 | $16.42 | $16.42 | 26,244,560 |
| 2023-05-18 | $14.75 | $15.48 | $14.73 | $15.34 | $15.34 | 11,269,890 |
| 2023-05-17 | $14.10 | $14.79 | $14.07 | $14.75 | $14.75 | 8,372,800 |
| 2023-05-16 | $14.76 | $14.78 | $14.08 | $14.17 | $14.17 | 7,315,700 |
| 2023-05-15 | $14.75 | $15.03 | $14.40 | $14.78 | $14.78 | 7,086,300 |
| 2023-05-12 | $15.07 | $15.26 | $14.68 | $14.71 | $14.71 | 6,759,380 |
| 2023-05-11 | $15.20 | $15.44 | $14.88 | $14.98 | $14.98 | 7,454,560 |
| 2023-05-10 | $15.25 | $15.76 | $15.08 | $15.20 | $15.20 | 7,780,100 |
| 2023-05-09 | $15.65 | $16.00 | $15.22 | $15.25 | $15.25 | 10,954,160 |
| 2023-05-08 | $15.43 | $16.01 | $15.20 | $15.85 | $15.85 | 12,865,700 |
| 2023-05-05 | $14.90 | $15.51 | $14.85 | $15.42 | $15.42 | 12,740,040 |
| 2023-05-04 | $15.22 | $15.52 | $14.66 | $15.11 | $15.11 | 9,593,890 |
| 2023-05-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-05-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-04-28 | $14.32 | $15.30 | $14.32 | $15.22 | $15.22 | 13,949,240 |
| 2023-04-27 | $14.40 | $14.82 | $14.17 | $14.34 | $14.34 | 13,339,100 |
| 2023-04-26 | $15.30 | $15.57 | $14.62 | $14.83 | $14.83 | 12,559,190 |
| 2023-04-25 | $15.76 | $15.92 | $15.16 | $15.39 | $15.39 | 13,384,260 |
| 2023-04-24 | $16.08 | $16.67 | $15.82 | $16.06 | $16.06 | 11,649,700 |
| 2023-04-21 | $18.07 | $18.07 | $16.08 | $16.08 | $16.08 | 22,488,960 |
| 2023-04-20 | $17.47 | $18.12 | $17.45 | $18.12 | $18.12 | 15,168,800 |
| 2023-04-19 | $17.29 | $18.05 | $17.29 | $17.52 | $17.52 | 13,028,280 |
| 2023-04-18 | $18.18 | $18.26 | $17.45 | $17.58 | $17.58 | 15,041,100 |
| 2023-04-17 | $19.33 | $19.40 | $18.13 | $18.14 | $18.14 | 18,171,170 |
| 2023-04-14 | $20.03 | $20.27 | $18.55 | $19.27 | $19.27 | 20,794,410 |
| 2023-04-13 | $20.07 | $20.59 | $19.53 | $19.91 | $19.91 | 28,690,940 |
| 2023-04-12 | $18.84 | $20.30 | $18.57 | $20.08 | $20.08 | 27,238,810 |
| 2023-04-11 | $18.55 | $19.39 | $18.20 | $18.88 | $18.88 | 16,425,830 |
| 2023-04-10 | $20.88 | $20.90 | $18.47 | $18.57 | $18.57 | 31,730,420 |
| 2023-04-07 | $19.30 | $20.85 | $18.88 | $20.80 | $20.80 | 37,186,610 |
| 2023-04-06 | $20.19 | $20.22 | $19.02 | $19.32 | $19.32 | 26,373,230 |
| 2023-04-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-04-04 | $19.99 | $20.59 | $19.63 | $20.18 | $20.18 | 34,106,400 |
| 2023-04-03 | $19.38 | $20.18 | $19.21 | $20.15 | $20.15 | 31,568,350 |
| 2023-03-31 | $18.57 | $19.44 | $18.18 | $19.36 | $19.36 | 22,607,610 |
| 2023-03-30 | $19.96 | $20.45 | $18.83 | $18.87 | $18.87 | 29,407,410 |
| 2023-03-29 | $19.38 | $20.46 | $19.24 | $19.84 | $19.84 | 30,980,940 |
| 2023-03-28 | $20.40 | $20.48 | $19.33 | $19.36 | $19.36 | 30,403,720 |
| 2023-03-27 | $20.71 | $20.99 | $19.96 | $20.98 | $20.98 | 47,669,450 |
| 2023-03-24 | $19.73 | $22.01 | $19.45 | $21.10 | $21.10 | 56,001,830 |
| 2023-03-23 | $18.80 | $20.39 | $18.71 | $19.93 | $19.93 | 49,936,240 |
| 2023-03-22 | $17.80 | $19.13 | $17.66 | $19.06 | $19.06 | 38,083,770 |
| 2023-03-21 | $17.40 | $17.93 | $17.17 | $17.87 | $17.87 | 16,038,900 |
| 2023-03-20 | $18.30 | $18.58 | $17.38 | $17.43 | $17.43 | 21,608,630 |
| 2023-03-17 | $17.35 | $18.22 | $17.25 | $18.08 | $18.08 | 26,154,300 |
| 2023-03-16 | $17.20 | $17.54 | $16.76 | $17.09 | $17.09 | 17,867,780 |
| 2023-03-15 | $17.91 | $18.05 | $17.38 | $17.47 | $17.47 | 17,524,370 |
| 2023-03-14 | $18.73 | $18.88 | $17.77 | $17.77 | $17.77 | 24,672,000 |
| 2023-03-13 | $18.15 | $19.00 | $17.50 | $18.89 | $18.89 | 23,555,810 |
| 2023-03-10 | $18.57 | $19.38 | $18.41 | $18.53 | $18.53 | 26,679,030 |
| 2023-03-09 | $18.55 | $19.55 | $18.41 | $18.98 | $18.98 | 33,804,900 |
| 2023-03-08 | $18.02 | $18.53 | $17.95 | $18.48 | $18.48 | 18,461,860 |
| 2023-03-07 | $18.62 | $18.95 | $18.05 | $18.16 | $18.16 | 24,508,860 |
| 2023-03-06 | $19.11 | $19.24 | $18.34 | $18.61 | $18.61 | 24,612,970 |
| 2023-03-03 | $19.33 | $19.68 | $18.74 | $19.36 | $19.36 | 38,511,640 |
| 2023-03-02 | $18.51 | $20.77 | $18.40 | $20.12 | $20.12 | 56,544,310 |
| 2023-03-01 | $17.76 | $18.98 | $17.68 | $18.77 | $18.77 | 42,162,580 |
| 2023-02-28 | $17.79 | $17.98 | $17.27 | $17.96 | $17.96 | 25,787,820 |
| 2023-02-27 | $18.00 | $18.27 | $17.33 | $17.46 | $17.46 | 23,300,480 |
| 2023-02-24 | $18.14 | $18.38 | $17.71 | $18.03 | $18.03 | 27,900,940 |
| 2023-02-23 | $19.05 | $19.15 | $18.08 | $18.13 | $18.13 | 32,825,150 |
| 2023-02-22 | $18.51 | $19.70 | $18.20 | $19.25 | $19.25 | 40,336,740 |
| 2023-02-21 | $19.23 | $19.79 | $18.30 | $18.62 | $18.62 | 45,969,800 |
| 2023-02-20 | $19.35 | $19.94 | $19.06 | $19.53 | $19.53 | 37,443,210 |
| 2023-02-17 | $20.90 | $21.13 | $19.23 | $19.34 | $19.34 | 54,966,190 |
| 2023-02-16 | $22.40 | $23.68 | $21.60 | $21.63 | $21.63 | 78,656,370 |
| 2023-02-15 | $20.50 | $24.36 | $20.48 | $24.36 | $24.36 | 63,466,510 |
| 2023-02-14 | $19.16 | $21.65 | $18.90 | $20.30 | $20.30 | 64,104,920 |
| 2023-02-13 | $18.00 | $19.66 | $17.78 | $19.66 | $19.66 | 56,555,710 |
| 2023-02-10 | $18.32 | $20.34 | $18.32 | $18.85 | $18.85 | 55,284,560 |
| 2023-02-09 | $17.81 | $19.17 | $17.39 | $18.80 | $18.80 | 54,295,010 |
| 2023-02-08 | $19.30 | $19.62 | $17.78 | $18.14 | $18.14 | 52,540,110 |
| 2023-02-07 | $17.55 | $19.96 | $17.37 | $19.77 | $19.77 | 65,595,480 |
| 2023-02-06 | $18.05 | $20.60 | $17.45 | $18.50 | $18.50 | 72,785,570 |
| 2023-02-03 | $15.75 | $18.88 | $15.75 | $18.80 | $18.80 | 70,887,460 |
| 2023-02-02 | $16.20 | $17.34 | $15.72 | $16.79 | $16.79 | 80,099,970 |
| 2023-02-01 | $11.82 | $14.45 | $11.82 | $14.45 | $14.45 | 24,482,080 |
| 2023-01-31 | $11.55 | $12.29 | $11.44 | $12.04 | $12.04 | 15,267,360 |
| 2023-01-30 | $11.72 | $11.92 | $11.67 | $11.77 | $11.77 | 5,594,120 |
| 2023-01-20 | $11.52 | $11.69 | $11.43 | $11.56 | $11.56 | 3,547,300 |
| 2023-01-19 | $11.30 | $11.50 | $11.23 | $11.49 | $11.49 | 3,119,670 |
| 2023-01-18 | $11.17 | $11.37 | $11.07 | $11.29 | $11.29 | 2,896,870 |
| 2023-01-17 | $11.27 | $11.35 | $11.07 | $11.11 | $11.11 | 2,249,200 |
| 2023-01-16 | $11.00 | $11.33 | $11.00 | $11.27 | $11.27 | 2,766,600 |
| 2023-01-13 | $11.19 | $11.21 | $10.93 | $11.07 | $11.07 | 2,075,120 |
| 2023-01-12 | $11.17 | $11.22 | $10.98 | $11.15 | $11.15 | 2,324,400 |
| 2023-01-11 | $11.29 | $11.34 | $11.04 | $11.06 | $11.06 | 2,818,800 |
| 2023-01-10 | $11.30 | $11.42 | $11.17 | $11.28 | $11.28 | 2,341,300 |
| 2023-01-09 | $11.30 | $11.50 | $11.26 | $11.30 | $11.30 | 2,172,380 |
| 2023-01-06 | $11.42 | $11.55 | $11.25 | $11.30 | $11.30 | 2,974,500 |
| 2023-01-05 | $11.69 | $11.69 | $11.37 | $11.50 | $11.50 | 3,007,100 |
| 2023-01-04 | $11.39 | $11.61 | $11.36 | $11.56 | $11.56 | 5,047,200 |
| 2023-01-03 | $10.79 | $11.42 | $10.71 | $11.39 | $11.39 | 6,352,500 |
| 2023-01-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2022-12-30 | $10.60 | $10.87 | $10.54 | $10.71 | $10.71 | 2,637,400 |
| 2022-12-29 | $10.52 | $10.74 | $10.50 | $10.57 | $10.57 | 2,588,100 |
| 2022-12-28 | $10.81 | $10.81 | $10.49 | $10.53 | $10.53 | 2,745,900 |
| 2022-12-27 | $11.05 | $11.07 | $10.70 | $10.82 | $10.82 | 3,667,400 |
| 2022-12-26 | $10.94 | $11.06 | $10.90 | $11.01 | $11.01 | 2,270,800 |
| 2022-12-23 | $10.68 | $11.05 | $10.60 | $10.95 | $10.95 | 3,788,550 |
| 2022-12-22 | $10.91 | $11.02 | $10.66 | $10.67 | $10.67 | 2,397,200 |
| 2022-12-21 | $10.89 | $11.14 | $10.80 | $10.89 | $10.89 | 2,778,010 |
| 2022-12-20 | $11.50 | $11.58 | $10.93 | $10.97 | $10.97 | 4,206,710 |
| 2022-12-19 | $11.31 | $11.58 | $11.09 | $11.32 | $11.32 | 3,598,660 |
| 2022-12-16 | $11.65 | $11.65 | $11.29 | $11.36 | $11.36 | 4,098,600 |
| 2022-12-15 | $11.39 | $11.87 | $11.27 | $11.71 | $11.71 | 4,100,100 |
| 2022-12-14 | $11.35 | $11.60 | $11.35 | $11.40 | $11.40 | 2,115,900 |
| 2022-12-13 | $11.79 | $11.87 | $11.37 | $11.39 | $11.39 | 3,556,200 |
| 2022-12-12 | $11.51 | $11.84 | $11.51 | $11.75 | $11.75 | 3,959,600 |
| 2022-12-09 | $11.81 | $11.85 | $11.48 | $11.55 | $11.55 | 3,862,380 |
| 2022-12-08 | $12.15 | $12.16 | $11.79 | $11.81 | $11.81 | 3,382,050 |
| 2022-12-07 | $12.27 | $12.28 | $12.03 | $12.09 | $12.09 | 3,274,290 |
| 2022-12-06 | $12.29 | $12.48 | $12.18 | $12.24 | $12.24 | 4,732,610 |
| 2022-12-05 | $11.98 | $12.49 | $11.98 | $12.40 | $12.40 | 7,411,000 |
| 2022-12-01 | $11.49 | $11.71 | $11.49 | $11.62 | $11.62 | 4,539,230 |
| 2022-11-30 | $11.60 | $11.60 | $11.34 | $11.43 | $11.43 | 4,133,190 |
| 2022-11-29 | $11.41 | $11.64 | $11.39 | $11.60 | $11.60 | 3,484,800 |
| 2022-11-28 | $11.23 | $11.54 | $11.23 | $11.43 | $11.43 | 3,488,110 |
| 2022-11-25 | $11.90 | $11.91 | $11.53 | $11.53 | $11.53 | 4,412,950 |
| 2022-11-24 | $12.05 | $12.20 | $11.85 | $11.89 | $11.89 | 4,524,900 |
| 2022-11-23 | $12.45 | $12.49 | $11.83 | $12.02 | $12.02 | 7,886,800 |
| 2022-11-22 | $12.67 | $12.86 | $12.38 | $12.44 | $12.44 | 6,884,580 |
| 2022-11-21 | $12.88 | $13.05 | $12.43 | $12.74 | $12.74 | 7,901,360 |
| 2022-11-18 | $12.94 | $13.30 | $12.83 | $12.89 | $12.89 | 13,260,800 |
| 2022-11-17 | $12.96 | $13.05 | $12.58 | $12.93 | $12.93 | 8,721,100 |
| 2022-11-16 | $12.53 | $12.85 | $12.51 | $12.79 | $12.79 | 9,270,810 |
| 2022-11-15 | $12.31 | $12.64 | $12.21 | $12.53 | $12.53 | 7,381,510 |
| 2022-11-14 | $12.35 | $12.44 | $12.10 | $12.31 | $12.31 | 7,265,420 |
| 2022-11-11 | $12.76 | $13.02 | $12.25 | $12.25 | $12.25 | 12,262,150 |
| 2022-11-10 | $12.22 | $12.63 | $12.20 | $12.55 | $12.55 | 8,182,720 |
| 2022-11-09 | $12.73 | $12.88 | $12.35 | $12.48 | $12.48 | 10,329,030 |
| 2022-11-08 | $12.28 | $12.48 | $11.97 | $12.48 | $12.48 | 9,037,210 |
| 2022-11-07 | $12.17 | $12.41 | $12.08 | $12.30 | $12.30 | 6,998,210 |
| 2022-11-04 | $12.14 | $12.30 | $11.97 | $12.25 | $12.25 | 8,198,780 |
| 2022-11-03 | $12.40 | $12.40 | $11.90 | $12.13 | $12.13 | 10,635,570 |
| 2022-11-02 | $12.16 | $12.49 | $11.99 | $12.49 | $12.49 | 12,703,870 |
| 2022-11-01 | $12.00 | $12.23 | $11.92 | $12.19 | $12.19 | 8,327,100 |
| 2022-10-31 | $11.57 | $12.22 | $11.57 | $12.01 | $12.01 | 9,343,320 |
| 2022-10-28 | $11.88 | $12.25 | $11.46 | $11.49 | $11.49 | 7,499,210 |
| 2022-10-27 | $11.65 | $12.12 | $11.65 | $11.88 | $11.88 | 8,435,590 |
| 2022-10-26 | $10.96 | $11.86 | $10.80 | $11.79 | $11.79 | 10,324,780 |
| 2022-10-25 | $11.58 | $11.71 | $11.21 | $11.44 | $11.44 | 6,201,990 |
| 2022-10-24 | $11.86 | $12.14 | $11.60 | $11.62 | $11.62 | 7,067,340 |
| 2022-10-21 | $11.94 | $12.15 | $11.65 | $11.88 | $11.88 | 10,950,960 |
| 2022-10-20 | $11.88 | $13.19 | $11.77 | $12.12 | $12.12 | 18,416,480 |
| 2022-10-19 | $11.72 | $11.82 | $11.49 | $11.65 | $11.65 | 3,536,700 |
| 2022-10-18 | $11.84 | $11.90 | $11.66 | $11.68 | $11.68 | 4,329,190 |
| 2022-10-17 | $11.58 | $11.99 | $11.50 | $11.88 | $11.88 | 5,478,100 |
| 2022-10-14 | $11.36 | $11.72 | $11.33 | $11.59 | $11.59 | 5,405,600 |
| 2022-10-13 | $10.99 | $11.45 | $10.83 | $11.30 | $11.30 | 5,767,310 |
| 2022-10-12 | $10.39 | $11.04 | $10.30 | $11.02 | $11.02 | 5,867,410 |
| 2022-10-11 | $10.28 | $10.42 | $10.09 | $10.36 | $10.36 | 1,995,810 |
| 2022-10-10 | $10.55 | $10.58 | $10.15 | $10.19 | $10.19 | 3,939,760 |
| 2022-09-30 | $10.93 | $10.93 | $10.56 | $10.56 | $10.56 | 2,227,990 |
| 2022-09-29 | $10.96 | $10.96 | $10.57 | $10.67 | $10.67 | 2,785,760 |
| 2022-09-28 | $11.10 | $11.16 | $10.73 | $10.75 | $10.75 | 2,953,700 |
| 2022-09-27 | $10.92 | $11.21 | $10.84 | $11.18 | $11.18 | 2,822,010 |
| 2022-09-26 | $11.02 | $11.07 | $10.86 | $10.89 | $10.89 | 2,661,400 |
| 2022-09-23 | $11.53 | $11.59 | $11.05 | $11.15 | $11.15 | 3,355,290 |
| 2022-09-22 | $11.48 | $11.70 | $11.44 | $11.53 | $11.53 | 2,709,710 |
| 2022-09-21 | $11.54 | $11.60 | $11.13 | $11.54 | $11.54 | 2,372,500 |
| 2022-09-20 | $11.36 | $11.50 | $11.30 | $11.45 | $11.45 | 2,838,210 |
| 2022-09-19 | $11.60 | $11.68 | $11.18 | $11.25 | $11.25 | 3,395,610 |
| 2022-09-16 | $11.75 | $11.98 | $11.54 | $11.65 | $11.65 | 3,207,300 |
| 2022-09-15 | $12.15 | $12.19 | $11.55 | $11.85 | $11.85 | 5,543,700 |
| 2022-09-14 | $12.07 | $12.19 | $12.01 | $12.15 | $12.15 | 3,255,500 |
| 2022-09-13 | $12.24 | $12.57 | $12.24 | $12.33 | $12.33 | 3,675,710 |
| 2022-09-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2022-09-09 | $12.25 | $12.32 | $12.06 | $12.23 | $12.23 | 2,556,570 |
| 2022-09-08 | $12.50 | $12.61 | $12.19 | $12.19 | $12.19 | 3,891,650 |
| 2022-09-07 | $12.56 | $12.65 | $12.39 | $12.59 | $12.59 | 4,331,000 |
| 2022-09-06 | $12.51 | $12.56 | $12.31 | $12.50 | $12.50 | 3,179,700 |
| 2022-09-05 | $12.60 | $12.71 | $12.34 | $12.46 | $12.46 | 3,849,500 |
| 2022-09-02 | $12.16 | $12.65 | $12.10 | $12.61 | $12.61 | 5,677,940 |
| 2022-09-01 | $12.09 | $12.35 | $12.02 | $12.12 | $12.12 | 4,181,100 |
| 2022-08-31 | $12.49 | $12.57 | $12.00 | $12.09 | $12.09 | 5,108,460 |
| 2022-08-30 | $12.40 | $12.69 | $12.40 | $12.54 | $12.54 | 3,643,320 |
| 2022-08-29 | $12.37 | $12.57 | $12.23 | $12.53 | $12.53 | 3,662,000 |
| 2022-08-26 | $12.90 | $13.02 | $12.50 | $12.54 | $12.54 | 5,409,860 |
| 2022-08-25 | $13.20 | $13.28 | $12.68 | $12.83 | $12.83 | 6,654,200 |
| 2022-08-24 | $13.80 | $13.88 | $13.16 | $13.18 | $13.18 | 7,327,000 |
| 2022-08-23 | $13.60 | $13.99 | $13.51 | $13.78 | $13.78 | 6,007,260 |
| 2022-08-22 | $13.86 | $14.04 | $13.31 | $13.60 | $13.60 | 7,907,690 |
| 2022-08-19 | $14.07 | $14.50 | $13.88 | $13.88 | $13.88 | 12,977,100 |
| 2022-08-18 | $13.92 | $14.20 | $13.66 | $14.17 | $14.17 | 7,807,000 |
| 2022-08-17 | $13.91 | $13.97 | $13.64 | $13.89 | $13.89 | 5,286,900 |
| 2022-08-16 | $13.92 | $14.02 | $13.72 | $13.91 | $13.91 | 5,413,500 |
| 2022-08-15 | $14.12 | $14.15 | $13.82 | $13.90 | $13.90 | 5,471,920 |
| 2022-08-12 | $14.16 | $14.37 | $14.07 | $14.10 | $14.10 | 6,960,820 |
| 2022-08-11 | $14.05 | $14.37 | $14.02 | $14.25 | $14.25 | 6,400,700 |
| 2022-08-10 | $14.09 | $14.21 | $13.93 | $14.03 | $14.03 | 5,583,900 |
| 2022-08-09 | $14.28 | $14.48 | $14.01 | $14.18 | $14.18 | 5,766,260 |
| 2022-08-08 | $13.98 | $14.26 | $13.84 | $14.25 | $14.25 | 6,903,500 |
| 2022-08-05 | $13.55 | $14.06 | $13.55 | $14.05 | $14.05 | 8,727,060 |
| 2022-08-04 | $13.39 | $13.56 | $13.30 | $13.55 | $13.55 | 4,658,800 |
| 2022-08-03 | $13.12 | $13.82 | $13.12 | $13.26 | $13.26 | 9,000,670 |
| 2022-08-02 | $14.10 | $14.10 | $12.97 | $13.13 | $13.13 | 11,174,170 |
| 2022-08-01 | $14.12 | $14.33 | $13.95 | $14.22 | $14.22 | 6,348,700 |
| 2022-07-29 | $14.32 | $14.40 | $14.09 | $14.17 | $14.17 | 8,217,050 |
| 2022-07-28 | $14.42 | $14.51 | $14.16 | $14.24 | $14.24 | 11,267,090 |
| 2022-07-27 | $13.81 | $14.30 | $13.81 | $14.25 | $14.25 | 11,924,890 |
| 2022-07-26 | $13.53 | $13.81 | $13.33 | $13.76 | $13.76 | 6,991,010 |
| 2022-07-25 | $13.60 | $13.77 | $13.30 | $13.43 | $13.43 | 4,656,050 |
| 2022-07-22 | $13.83 | $13.89 | $13.40 | $13.59 | $13.59 | 5,899,050 |
| 2022-07-21 | $13.68 | $14.00 | $13.64 | $13.71 | $13.71 | 7,786,520 |
| 2022-07-20 | $13.68 | $13.96 | $13.57 | $13.79 | $13.79 | 9,191,200 |
| 2022-07-19 | $13.40 | $13.84 | $13.21 | $13.77 | $13.77 | 10,081,710 |
| 2022-07-18 | $12.95 | $13.38 | $12.95 | $13.32 | $13.32 | 5,601,820 |
| 2022-07-15 | $13.19 | $13.27 | $12.68 | $12.92 | $12.92 | 7,983,500 |
| 2022-07-14 | $13.34 | $13.50 | $13.17 | $13.23 | $13.23 | 5,659,000 |
| 2022-07-13 | $13.06 | $13.46 | $13.06 | $13.33 | $13.33 | 4,612,700 |
| 2022-07-12 | $13.35 | $13.59 | $13.13 | $13.13 | $13.13 | 5,374,900 |
| 2022-07-11 | $13.60 | $13.69 | $13.24 | $13.49 | $13.49 | 7,597,830 |
| 2022-07-08 | $13.66 | $14.06 | $13.57 | $13.70 | $13.70 | 7,271,930 |
| 2022-07-07 | $13.94 | $14.03 | $13.55 | $13.60 | $13.60 | 9,559,040 |
| 2022-07-06 | $14.19 | $14.25 | $13.74 | $13.88 | $13.88 | 9,946,820 |
| 2022-07-05 | $14.93 | $15.01 | $14.00 | $14.30 | $14.30 | 16,092,340 |
| 2022-07-04 | $15.10 | $15.95 | $15.05 | $15.21 | $15.21 | 16,667,070 |
| 2022-07-01 | $15.03 | $15.45 | $14.82 | $14.93 | $14.93 | 14,646,850 |
| 2022-06-30 | $14.75 | $15.94 | $14.75 | $15.19 | $15.19 | 25,884,000 |
| 2022-06-29 | $14.63 | $14.85 | $14.11 | $14.50 | $14.50 | 15,037,970 |
| 2022-06-28 | $14.06 | $15.00 | $13.91 | $14.74 | $14.74 | 18,542,580 |
| 2022-06-27 | $14.18 | $14.37 | $13.91 | $14.24 | $14.24 | 11,472,140 |
| 2022-06-24 | $14.34 | $14.67 | $14.03 | $14.07 | $14.07 | 13,535,180 |
| 2022-06-23 | $14.21 | $14.50 | $14.01 | $14.27 | $14.27 | 12,354,060 |
| 2022-06-22 | $15.01 | $15.12 | $14.24 | $14.27 | $14.27 | 17,672,200 |
| 2022-06-21 | $14.20 | $15.30 | $13.71 | $15.24 | $15.24 | 25,641,860 |
| 2022-06-20 | $14.42 | $14.53 | $14.18 | $14.32 | $14.32 | 14,137,940 |
| 2022-06-17 | $14.29 | $14.75 | $14.21 | $14.32 | $14.32 | 15,913,760 |
| 2022-06-16 | $14.67 | $15.28 | $14.24 | $14.46 | $14.46 | 21,751,220 |
| 2022-06-15 | $15.10 | $16.01 | $14.80 | $15.00 | $15.00 | 29,959,080 |
| 2022-06-14 | $14.33 | $15.59 | $14.09 | $15.58 | $15.58 | 31,247,630 |
| 2022-06-13 | $13.82 | $15.38 | $13.82 | $14.56 | $14.56 | 32,824,210 |
| 2022-06-10 | $13.02 | $14.29 | $12.93 | $14.19 | $14.19 | 32,080,390 |
| 2022-06-09 | $13.25 | $13.34 | $12.76 | $12.90 | $12.90 | 27,561,760 |
| 2022-06-08 | $11.96 | $14.33 | $11.85 | $13.75 | $13.75 | 40,202,600 |
| 2022-06-07 | $12.26 | $12.30 | $11.78 | $11.94 | $11.94 | 9,200,000 |
| 2022-06-06 | $11.86 | $12.34 | $11.81 | $12.25 | $12.25 | 9,725,700 |
| 2022-06-02 | $11.76 | $11.89 | $11.45 | $11.85 | $11.85 | 6,146,800 |
| 2022-06-01 | $11.76 | $11.99 | $11.65 | $11.79 | $11.79 | 6,059,400 |
| 2022-05-31 | $11.80 | $11.82 | $11.34 | $11.75 | $11.75 | 7,304,700 |
| 2022-05-30 | $11.83 | $11.93 | $11.67 | $11.81 | $11.81 | 5,403,400 |
| 2022-05-27 | $11.99 | $12.07 | $11.68 | $11.76 | $11.76 | 7,037,800 |
| 2022-05-26 | $11.95 | $11.98 | $11.48 | $11.89 | $11.89 | 7,838,200 |
| 2022-05-25 | $11.67 | $11.96 | $11.55 | $11.93 | $11.93 | 9,093,350 |
| 2022-05-24 | $12.61 | $12.62 | $11.52 | $11.52 | $11.52 | 11,760,230 |
| 2022-05-23 | $12.24 | $12.58 | $12.18 | $12.58 | $12.58 | 9,150,530 |
| 2022-05-20 | $12.13 | $12.30 | $11.94 | $12.17 | $12.17 | 7,767,060 |
| 2022-05-19 | $11.98 | $12.18 | $11.88 | $12.09 | $12.09 | 8,242,310 |
| 2022-05-18 | $12.27 | $12.65 | $12.12 | $12.21 | $12.21 | 12,910,800 |
| 2022-05-17 | $12.08 | $12.14 | $11.68 | $12.04 | $12.04 | 9,487,100 |
| 2022-05-16 | $12.40 | $12.56 | $12.08 | $12.09 | $12.09 | 8,698,660 |
| 2022-05-13 | $12.41 | $12.46 | $12.02 | $12.20 | $12.20 | 12,254,390 |
| 2022-05-12 | $12.35 | $12.69 | $12.20 | $12.52 | $12.52 | 17,756,480 |
| 2022-05-11 | $12.10 | $12.44 | $11.96 | $12.18 | $12.18 | 13,989,200 |
| 2022-05-10 | $11.47 | $12.15 | $11.31 | $12.15 | $12.15 | 13,352,950 |
| 2022-05-09 | $11.37 | $11.89 | $11.37 | $11.69 | $11.69 | 11,635,890 |
| 2022-05-06 | $11.10 | $11.96 | $10.92 | $11.56 | $11.56 | 17,744,820 |
| 2022-05-05 | $11.25 | $11.48 | $11.05 | $11.48 | $11.48 | 12,149,440 |
| 2022-05-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-05-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2022-04-29 | $11.13 | $11.46 | $11.00 | $11.37 | $11.37 | 11,176,260 |
| 2022-04-28 | $11.10 | $11.19 | $10.70 | $10.93 | $10.93 | 10,352,230 |
| 2022-04-27 | $10.46 | $11.26 | $10.41 | $11.25 | $11.25 | 13,176,220 |
| 2022-04-26 | $10.97 | $11.11 | $10.36 | $10.48 | $10.48 | 10,837,140 |
| 2022-04-25 | $11.60 | $11.70 | $10.68 | $10.73 | $10.73 | 9,963,020 |
| 2022-04-22 | $12.22 | $12.40 | $11.72 | $11.81 | $11.81 | 8,502,300 |
| 2022-04-21 | $12.82 | $13.08 | $12.21 | $12.30 | $12.30 | 9,945,900 |
| 2022-04-20 | $13.58 | $13.69 | $12.96 | $13.02 | $13.02 | 9,754,100 |
| 2022-04-19 | $13.24 | $13.54 | $13.16 | $13.35 | $13.35 | 7,733,800 |
| 2022-04-18 | $12.90 | $13.26 | $12.60 | $13.24 | $13.24 | 7,634,650 |
| 2022-04-15 | $13.07 | $13.27 | $12.66 | $12.97 | $12.97 | 10,232,150 |
| 2022-04-14 | $13.24 | $13.39 | $13.06 | $13.11 | $13.11 | 7,262,800 |
| 2022-04-13 | $13.50 | $13.55 | $12.95 | $12.95 | $12.95 | 8,883,210 |
| 2022-04-12 | $13.55 | $13.74 | $13.22 | $13.68 | $13.68 | 8,484,810 |
| 2022-04-11 | $14.04 | $14.12 | $13.42 | $13.50 | $13.50 | 9,539,100 |
| 2022-04-08 | $14.43 | $14.55 | $13.96 | $14.04 | $14.04 | 8,748,700 |
| 2022-04-07 | $15.14 | $15.14 | $14.43 | $14.43 | $14.43 | 9,179,960 |
| 2022-04-06 | $14.62 | $15.23 | $14.57 | $15.07 | $15.07 | 9,576,910 |
| 2022-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-04-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-04-01 | $15.61 | $15.61 | $14.77 | $14.80 | $14.80 | 12,986,600 |
| 2022-03-31 | $15.20 | $15.76 | $15.00 | $15.57 | $15.57 | 14,817,300 |
| 2022-03-30 | $15.20 | $15.35 | $15.01 | $15.25 | $15.25 | 8,778,700 |
| 2022-03-29 | $15.84 | $15.87 | $15.00 | $15.19 | $15.19 | 11,867,730 |
| 2022-03-28 | $15.64 | $15.98 | $15.39 | $15.70 | $15.70 | 8,533,600 |
| 2022-03-25 | $16.08 | $16.34 | $15.74 | $15.74 | $15.74 | 10,521,000 |
| 2022-03-24 | $16.48 | $16.64 | $15.73 | $15.99 | $15.99 | 17,851,160 |
| 2022-03-23 | $17.30 | $17.39 | $16.61 | $16.63 | $16.63 | 15,650,260 |
| 2022-03-22 | $17.01 | $17.50 | $16.81 | $17.44 | $17.44 | 18,876,230 |
| 2022-03-21 | $17.19 | $17.39 | $16.78 | $17.28 | $17.28 | 17,450,470 |
| 2022-03-18 | $17.32 | $17.60 | $16.80 | $17.08 | $17.08 | 20,430,140 |
| 2022-03-17 | $18.20 | $18.30 | $17.35 | $17.79 | $17.79 | 30,814,340 |
| 2022-03-16 | $17.20 | $18.07 | $17.10 | $18.06 | $18.06 | 27,463,190 |
| 2022-03-15 | $16.56 | $17.87 | $16.56 | $16.89 | $16.89 | 23,415,730 |
| 2022-03-14 | $17.60 | $18.00 | $16.69 | $16.71 | $16.71 | 19,984,960 |
| 2022-03-11 | $17.66 | $18.33 | $17.41 | $17.89 | $17.89 | 20,023,820 |
| 2022-03-10 | $19.15 | $19.30 | $18.35 | $18.39 | $18.39 | 28,839,730 |
| 2022-03-09 | $18.00 | $19.18 | $16.40 | $18.96 | $18.96 | 34,317,010 |
| 2022-03-08 | $18.25 | $19.15 | $18.07 | $18.18 | $18.18 | 27,893,250 |
| 2022-03-07 | $18.51 | $18.88 | $17.84 | $18.13 | $18.13 | 19,814,800 |
| 2022-03-04 | $19.84 | $20.19 | $18.51 | $18.53 | $18.53 | 29,557,840 |
| 2022-03-03 | $21.14 | $21.25 | $19.77 | $20.08 | $20.08 | 29,641,540 |
| 2022-03-02 | $20.98 | $21.74 | $20.65 | $21.00 | $21.00 | 35,348,770 |
| 2022-03-01 | $20.55 | $22.43 | $19.17 | $21.82 | $21.82 | 50,406,570 |
| 2022-02-28 | $19.74 | $20.88 | $19.74 | $20.42 | $20.42 | 32,341,130 |
| 2022-02-25 | $19.68 | $21.13 | $19.30 | $20.38 | $20.38 | 47,115,010 |
| 2022-02-24 | $21.25 | $21.39 | $19.00 | $19.48 | $19.48 | 53,975,840 |
| 2022-02-23 | $22.00 | $24.03 | $21.11 | $22.32 | $22.32 | 59,079,980 |
| 2022-02-22 | $21.00 | $24.88 | $20.15 | $22.50 | $22.50 | 75,132,920 |
| 2022-02-21 | $19.25 | $21.82 | $19.20 | $21.82 | $21.82 | 48,334,840 |
| 2022-02-18 | $17.13 | $19.25 | $16.80 | $18.18 | $18.18 | 60,315,200 |
| 2022-02-17 | $16.78 | $18.67 | $16.04 | $16.07 | $16.07 | 38,177,340 |
| 2022-02-16 | $17.00 | $17.36 | $16.46 | $16.70 | $16.70 | 29,077,730 |
| 2022-02-15 | $16.20 | $17.35 | $15.60 | $17.31 | $17.31 | 35,906,910 |
| 2022-02-14 | $15.86 | $16.23 | $15.15 | $16.23 | $16.23 | 21,704,790 |
| 2022-02-11 | $16.69 | $16.89 | $16.00 | $16.30 | $16.30 | 30,810,200 |
| 2022-02-10 | $17.10 | $17.48 | $16.65 | $17.00 | $17.00 | 38,347,300 |
| 2022-02-09 | $16.45 | $18.50 | $15.95 | $17.50 | $17.50 | 54,271,930 |
| 2022-02-08 | $15.97 | $17.78 | $15.28 | $16.98 | $16.98 | 55,659,810 |
| 2022-02-07 | $17.59 | $18.28 | $15.98 | $16.30 | $16.30 | 55,378,960 |
| 2022-02-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-02-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-02-02 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-02-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-01-28 | $13.51 | $15.61 | $13.18 | $15.61 | $15.61 | 33,160,590 |
| 2022-01-27 | $15.12 | $15.20 | $13.01 | $13.01 | $13.01 | 39,562,770 |
| 2022-01-26 | $14.59 | $16.92 | $14.59 | $15.91 | $15.91 | 51,790,300 |
| 2022-01-25 | $14.37 | $14.58 | $13.81 | $14.10 | $14.10 | 17,687,490 |
| 2022-01-24 | $14.60 | $15.08 | $14.44 | $14.66 | $14.66 | 15,555,310 |
| 2022-01-21 | $14.35 | $15.58 | $14.24 | $14.90 | $14.90 | 21,236,760 |
| 2022-01-20 | $15.16 | $15.50 | $14.59 | $14.72 | $14.72 | 24,348,920 |
| 2022-01-19 | $14.50 | $16.08 | $14.31 | $15.85 | $15.85 | 34,884,850 |
| 2022-01-18 | $14.32 | $16.79 | $13.93 | $15.02 | $15.02 | 38,527,370 |
| 2022-01-17 | $13.36 | $14.23 | $13.22 | $14.05 | $14.05 | 20,735,970 |
| 2022-01-14 | $13.17 | $13.54 | $13.05 | $13.15 | $13.15 | 10,590,870 |
| 2022-01-13 | $13.18 | $13.60 | $13.04 | $13.35 | $13.35 | 15,500,590 |
| 2022-01-12 | $12.75 | $13.26 | $12.66 | $12.92 | $12.92 | 7,494,000 |
| 2022-01-11 | $12.89 | $13.33 | $12.54 | $12.65 | $12.65 | 8,732,210 |
| 2022-01-10 | $12.72 | $13.04 | $12.03 | $12.89 | $12.89 | 11,330,400 |
| 2022-01-07 | $13.57 | $14.01 | $13.07 | $13.07 | $13.07 | 15,632,800 |
| 2022-01-06 | $13.27 | $13.37 | $12.95 | $13.18 | $13.18 | 8,479,900 |
| 2022-01-05 | $13.29 | $13.52 | $13.04 | $13.42 | $13.42 | 10,863,820 |
| 2022-01-04 | $12.83 | $13.50 | $12.83 | $13.30 | $13.30 | 11,164,730 |
| 2022-01-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2021-12-31 | $13.04 | $13.08 | $12.79 | $12.83 | $12.83 | 7,228,400 |
| 2021-12-30 | $12.62 | $13.15 | $12.47 | $13.00 | $13.00 | 11,432,300 |
| 2021-12-29 | $12.74 | $12.76 | $12.36 | $12.53 | $12.53 | 7,616,690 |
| 2021-12-28 | $12.65 | $12.85 | $12.50 | $12.68 | $12.68 | 7,366,500 |
| 2021-12-27 | $12.29 | $12.72 | $12.21 | $12.58 | $12.58 | 7,755,100 |
| 2021-12-24 | $13.24 | $13.34 | $12.56 | $12.60 | $12.60 | 13,374,780 |
| 2021-12-23 | $13.45 | $13.60 | $13.10 | $13.16 | $13.16 | 14,043,690 |
| 2021-12-22 | $13.31 | $13.74 | $12.96 | $13.57 | $13.57 | 21,140,620 |
| 2021-12-21 | $13.75 | $14.45 | $13.71 | $13.89 | $13.89 | 26,279,540 |
| 2021-12-20 | $14.60 | $14.98 | $13.58 | $13.58 | $13.58 | 45,541,400 |
| 2021-12-17 | $13.48 | $15.41 | $13.48 | $15.41 | $15.41 | 38,506,270 |
| 2021-12-16 | $12.60 | $12.84 | $12.40 | $12.84 | $12.84 | 6,272,880 |
| 2021-12-15 | $12.55 | $12.68 | $12.40 | $12.47 | $12.47 | 4,313,800 |
| 2021-12-14 | $12.08 | $12.70 | $12.05 | $12.52 | $12.52 | 8,959,960 |
| 2021-12-13 | $11.89 | $12.29 | $11.82 | $12.17 | $12.17 | 5,988,700 |
| 2021-12-10 | $11.98 | $12.02 | $11.82 | $11.90 | $11.90 | 2,901,300 |
| 2021-12-09 | $11.94 | $12.01 | $11.84 | $11.97 | $11.97 | 3,565,390 |
| 2021-12-08 | $11.88 | $12.03 | $11.82 | $11.94 | $11.94 | 4,013,090 |
| 2021-12-07 | $11.85 | $11.94 | $11.61 | $11.86 | $11.86 | 5,035,890 |
| 2021-12-06 | $12.26 | $12.35 | $11.67 | $11.74 | $11.74 | 7,293,890 |
| 2021-12-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 5,850,690 |
| 2021-12-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 6,736,050 |
| 2021-12-01 | $12.32 | $13.34 | $12.31 | $12.83 | $12.83 | 11,609,500 |
| 2021-11-30 | $12.10 | $12.55 | $12.05 | $12.32 | $12.32 | 6,015,840 |
| 2021-11-29 | $11.99 | $12.16 | $11.88 | $12.10 | $12.10 | 3,381,600 |
| 2021-11-26 | $12.24 | $12.26 | $11.78 | $12.13 | $12.13 | 7,036,680 |
| 2021-11-25 | $12.34 | $12.44 | $12.15 | $12.25 | $12.25 | 5,046,800 |
| 2021-11-24 | $12.36 | $12.57 | $12.15 | $12.33 | $12.33 | 6,421,390 |
| 2021-11-23 | $12.32 | $12.65 | $12.14 | $12.37 | $12.37 | 8,027,380 |
| 2021-11-22 | $12.44 | $12.47 | $12.25 | $12.31 | $12.31 | 5,960,880 |
| 2021-11-19 | $12.06 | $12.43 | $12.06 | $12.35 | $12.35 | 8,454,180 |
| 2021-11-18 | $13.51 | $13.99 | $12.08 | $12.23 | $12.23 | 17,855,300 |
| 2021-11-17 | $13.06 | $13.14 | $12.81 | $13.00 | $13.00 | 10,326,900 |
| 2021-11-16 | $13.15 | $13.36 | $12.98 | $13.15 | $13.15 | 10,980,110 |
| 2021-11-15 | $12.82 | $13.35 | $12.75 | $13.11 | $13.11 | 11,335,030 |
| 2021-11-12 | $12.88 | $13.05 | $12.71 | $12.87 | $12.87 | 12,562,830 |
| 2021-11-11 | $12.65 | $13.28 | $12.42 | $12.90 | $12.90 | 18,484,590 |
| 2021-11-10 | $12.20 | $12.61 | $12.10 | $12.57 | $12.57 | 10,407,810 |
| 2021-11-09 | $12.16 | $12.37 | $12.02 | $12.33 | $12.33 | 8,957,980 |
| 2021-11-08 | $11.76 | $12.32 | $11.71 | $12.13 | $12.13 | 9,971,090 |
| 2021-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 9,773,930 |
| 2021-11-04 | $11.77 | $12.09 | $11.60 | $12.05 | $12.05 | 9,395,700 |
| 2021-11-03 | $11.77 | $11.96 | $11.64 | $11.87 | $11.87 | 6,887,290 |
| 2021-11-02 | $11.89 | $11.96 | $11.53 | $11.76 | $11.76 | 8,369,730 |
| 2021-11-01 | $11.70 | $12.08 | $11.58 | $11.85 | $11.85 | 11,798,170 |
| 2021-10-29 | $11.40 | $12.02 | $11.30 | $11.61 | $11.61 | 14,506,510 |
| 2021-10-28 | $10.51 | $11.80 | $10.42 | $11.50 | $11.50 | 16,113,090 |
| 2021-10-27 | $10.81 | $10.94 | $10.52 | $10.63 | $10.63 | 6,927,000 |
| 2021-10-26 | $10.92 | $11.66 | $10.91 | $11.11 | $11.11 | 9,747,190 |
| 2021-10-25 | $10.91 | $10.95 | $10.55 | $10.76 | $10.76 | 4,409,200 |
| 2021-10-22 | $11.40 | $11.43 | $11.00 | $11.00 | $11.00 | 4,098,700 |
| 2021-10-21 | $11.36 | $11.51 | $11.20 | $11.42 | $11.42 | 5,003,330 |
| 2021-10-20 | $11.50 | $11.73 | $11.28 | $11.56 | $11.56 | 7,563,320 |
| 2021-10-19 | $11.50 | $11.64 | $11.24 | $11.41 | $11.41 | 5,870,420 |
| 2021-10-18 | $11.60 | $11.69 | $11.37 | $11.54 | $11.54 | 8,131,220 |
| 2021-10-15 | $10.93 | $12.12 | $10.79 | $11.77 | $11.77 | 14,259,710 |
| 2021-10-14 | $11.08 | $11.14 | $10.90 | $11.06 | $11.06 | 2,862,100 |
| 2021-10-13 | $11.50 | $11.56 | $10.95 | $11.11 | $11.11 | 4,111,000 |
| 2021-10-12 | $11.49 | $11.56 | $11.19 | $11.46 | $11.46 | 4,756,200 |
| 2021-10-11 | $10.97 | $11.66 | $10.97 | $11.48 | $11.48 | 6,578,200 |
| 2021-10-08 | $10.62 | $11.29 | $10.57 | $11.05 | $11.05 | 4,955,470 |
| 2021-10-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-30 | $10.27 | $10.51 | $10.27 | $10.50 | $10.50 | 1,520,300 |
| 2021-09-29 | $10.56 | $10.63 | $10.21 | $10.27 | $10.27 | 2,795,230 |
| 2021-09-28 | $10.96 | $10.99 | $10.55 | $10.62 | $10.62 | 3,555,740 |
| 2021-09-27 | $11.11 | $11.41 | $10.82 | $11.07 | $11.07 | 4,514,330 |
| 2021-09-24 | $10.85 | $11.17 | $10.84 | $10.90 | $10.90 | 2,731,320 |
| 2021-09-23 | $10.93 | $11.06 | $10.77 | $10.92 | $10.92 | 2,574,290 |
| 2021-09-22 | $10.61 | $10.78 | $10.55 | $10.72 | $10.72 | 1,741,600 |
| 2021-09-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-09-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-09-17 | $10.80 | $10.96 | $10.61 | $10.74 | $10.74 | 2,596,000 |
| 2021-09-16 | $10.93 | $11.31 | $10.92 | $10.94 | $10.94 | 3,086,300 |
| 2021-09-15 | $11.00 | $11.30 | $10.88 | $11.23 | $11.23 | 3,188,990 |
| 2021-09-14 | $11.17 | $11.40 | $11.02 | $11.08 | $11.08 | 3,427,440 |
| 2021-09-13 | $11.36 | $11.44 | $11.04 | $11.14 | $11.14 | 3,523,200 |
| 2021-09-10 | $11.29 | $11.66 | $11.12 | $11.44 | $11.44 | 5,111,610 |
| 2021-09-09 | $11.48 | $11.54 | $11.15 | $11.16 | $11.16 | 4,349,600 |
| 2021-09-08 | $11.30 | $11.60 | $11.23 | $11.60 | $11.60 | 4,792,080 |
| 2021-09-07 | $11.21 | $11.32 | $11.15 | $11.23 | $11.23 | 2,532,570 |
| 2021-09-06 | $11.17 | $11.28 | $10.87 | $11.25 | $11.25 | 3,693,160 |
| 2021-09-03 | $11.12 | $11.36 | $11.04 | $11.08 | $11.08 | 3,506,300 |
| 2021-09-02 | $11.00 | $11.24 | $10.83 | $11.20 | $11.20 | 4,078,390 |
| 2021-09-01 | $11.00 | $11.15 | $10.60 | $11.12 | $11.12 | 4,706,620 |
| 2021-08-31 | $11.03 | $11.03 | $10.62 | $10.83 | $10.83 | 3,939,300 |
| 2021-08-30 | $10.88 | $11.31 | $10.76 | $11.02 | $11.02 | 4,417,010 |
| 2021-08-27 | $10.80 | $10.96 | $10.60 | $10.88 | $10.88 | 3,304,890 |
| 2021-08-26 | $11.06 | $11.14 | $10.80 | $10.83 | $10.83 | 3,058,200 |
| 2021-08-25 | $11.21 | $11.38 | $11.02 | $11.06 | $11.06 | 3,294,510 |
| 2021-08-24 | $11.46 | $11.57 | $11.25 | $11.30 | $11.30 | 3,272,730 |
| 2021-08-23 | $11.27 | $11.52 | $11.18 | $11.50 | $11.50 | 4,162,980 |
| 2021-08-20 | $11.08 | $11.21 | $10.82 | $11.15 | $11.15 | 3,253,300 |
| 2021-08-19 | $11.39 | $11.39 | $11.09 | $11.11 | $11.11 | 3,453,890 |
| 2021-08-18 | $11.53 | $11.58 | $11.12 | $11.32 | $11.32 | 3,816,580 |
| 2021-08-17 | $12.10 | $12.12 | $11.26 | $11.26 | $11.26 | 5,606,120 |
| 2021-08-16 | $12.27 | $12.27 | $11.96 | $11.97 | $11.97 | 4,380,270 |
| 2021-08-13 | $12.43 | $12.55 | $12.02 | $12.08 | $12.08 | 5,830,810 |
| 2021-08-12 | $12.32 | $12.65 | $12.20 | $12.46 | $12.46 | 4,688,550 |
| 2021-08-11 | $12.22 | $12.45 | $12.11 | $12.37 | $12.37 | 4,882,700 |
| 2021-08-10 | $12.41 | $12.47 | $12.15 | $12.29 | $12.29 | 6,929,680 |
| 2021-08-09 | $11.61 | $12.60 | $11.59 | $12.55 | $12.55 | 11,306,780 |
| 2021-08-06 | $11.35 | $11.77 | $11.25 | $11.72 | $11.72 | 5,874,980 |
| 2021-08-05 | $11.68 | $11.98 | $11.41 | $11.48 | $11.48 | 8,615,870 |
| 2021-08-04 | $11.10 | $11.45 | $11.10 | $11.37 | $11.37 | 4,799,190 |
| 2021-08-03 | $11.00 | $11.57 | $10.91 | $11.24 | $11.24 | 5,919,690 |
| 2021-08-02 | $10.75 | $11.10 | $10.50 | $11.08 | $11.08 | 5,075,530 |
| 2021-07-30 | $10.56 | $10.96 | $10.50 | $10.75 | $10.75 | 4,205,090 |
| 2021-07-29 | $10.40 | $10.76 | $10.30 | $10.65 | $10.65 | 4,217,500 |
| 2021-07-28 | $10.64 | $10.73 | $10.21 | $10.22 | $10.22 | 4,848,800 |
| 2021-07-27 | $10.72 | $11.04 | $10.48 | $10.76 | $10.76 | 5,517,660 |
| 2021-07-26 | $10.93 | $11.00 | $10.59 | $10.70 | $10.70 | 5,809,400 |
| 2021-07-23 | $12.09 | $12.17 | $10.93 | $10.94 | $10.94 | 12,109,110 |
| 2021-07-22 | $12.26 | $12.36 | $12.07 | $12.17 | $12.17 | 5,371,740 |
| 2021-07-21 | $12.27 | $12.47 | $12.13 | $12.34 | $12.34 | 5,501,990 |
| 2021-07-20 | $12.43 | $12.58 | $12.01 | $12.30 | $12.30 | 7,317,680 |
| 2021-07-19 | $12.18 | $12.70 | $12.10 | $12.67 | $12.67 | 9,540,390 |
| 2021-07-16 | $12.13 | $12.31 | $11.94 | $12.28 | $12.28 | 6,671,860 |
| 2021-07-15 | $12.38 | $12.44 | $11.83 | $12.05 | $12.05 | 6,938,300 |
| 2021-07-14 | $12.54 | $12.82 | $12.31 | $12.38 | $12.38 | 8,323,990 |
| 2021-07-13 | $12.69 | $13.03 | $12.33 | $12.61 | $12.61 | 13,111,030 |
| 2021-07-12 | $11.62 | $12.98 | $11.57 | $12.58 | $12.58 | 16,214,620 |
| 2021-07-09 | $11.88 | $12.05 | $11.55 | $11.62 | $11.62 | 6,584,000 |
| 2021-07-08 | $11.80 | $12.36 | $11.45 | $12.14 | $12.14 | 9,741,020 |
| 2021-07-07 | $11.78 | $11.93 | $11.55 | $11.87 | $11.87 | 6,414,500 |
| 2021-07-06 | $12.05 | $12.06 | $11.59 | $11.85 | $11.85 | 9,473,270 |
| 2021-07-05 | $12.42 | $12.65 | $11.89 | $12.24 | $12.24 | 12,003,650 |
| 2021-07-02 | $11.79 | $12.72 | $11.50 | $12.38 | $12.38 | 17,076,990 |
| 2021-07-01 | $11.41 | $12.29 | $11.30 | $11.89 | $11.89 | 11,844,080 |
| 2021-06-30 | $11.66 | $12.66 | $11.50 | $11.69 | $11.69 | 13,248,100 |
| 2021-06-29 | $11.02 | $11.27 | $10.90 | $11.25 | $11.25 | 4,597,480 |
| 2021-06-28 | $10.80 | $11.08 | $10.80 | $11.05 | $11.05 | 3,446,680 |
| 2021-06-25 | $11.18 | $11.25 | $10.83 | $10.86 | $10.86 | 4,565,990 |
| 2021-06-24 | $11.32 | $11.44 | $11.00 | $11.04 | $11.04 | 5,107,500 |
| 2021-06-23 | $11.44 | $11.62 | $11.31 | $11.44 | $11.44 | 5,974,290 |
| 2021-06-22 | $11.60 | $11.91 | $11.39 | $11.52 | $11.52 | 10,390,680 |
| 2021-06-21 | $10.77 | $12.79 | $10.68 | $11.96 | $11.96 | 16,445,850 |
| 2021-06-18 | $10.69 | $10.96 | $10.58 | $10.89 | $10.89 | 4,361,700 |
| 2021-06-17 | $10.87 | $10.92 | $10.51 | $10.69 | $10.69 | 5,361,700 |
| 2021-06-16 | $11.24 | $11.35 | $10.65 | $10.76 | $10.76 | 6,260,200 |
| 2021-06-15 | $10.81 | $11.31 | $10.81 | $11.12 | $11.12 | 7,555,100 |
| 2021-06-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2021-06-11 | $11.29 | $11.50 | $10.81 | $10.81 | $10.81 | 9,628,960 |
| 2021-06-10 | $10.56 | $11.05 | $10.47 | $11.01 | $11.01 | 8,810,040 |
| 2021-06-09 | $10.70 | $10.75 | $10.43 | $10.47 | $10.47 | 4,177,790 |
| 2021-06-08 | $10.53 | $10.76 | $10.38 | $10.73 | $10.73 | 6,031,230 |
| 2021-06-07 | $10.48 | $10.60 | $10.13 | $10.59 | $10.59 | 5,055,870 |
| 2021-06-04 | $10.25 | $10.62 | $10.22 | $10.39 | $10.39 | 4,761,380 |
| 2021-06-03 | $10.02 | $10.50 | $10.02 | $10.26 | $10.26 | 4,296,050 |
| 2021-06-02 | $10.20 | $10.58 | $10.07 | $10.09 | $10.09 | 4,558,780 |
| 2021-06-01 | $10.20 | $10.34 | $10.03 | $10.24 | $10.24 | 3,692,480 |
| 2021-05-31 | $10.42 | $10.44 | $10.17 | $10.25 | $10.25 | 3,558,480 |
| 2021-05-28 | $10.27 | $10.53 | $10.17 | $10.39 | $10.39 | 4,630,170 |
| 2021-05-27 | $10.57 | $10.69 | $10.24 | $10.27 | $10.27 | 5,379,960 |
| 2021-05-26 | $10.43 | $10.80 | $10.35 | $10.59 | $10.59 | 6,271,060 |
| 2021-05-25 | $10.52 | $10.72 | $10.38 | $10.47 | $10.47 | 5,999,660 |
| 2021-05-24 | $10.10 | $10.86 | $9.93 | $10.63 | $10.63 | 9,186,580 |
| 2021-05-21 | $10.06 | $10.36 | $9.87 | $10.22 | $10.22 | 5,632,060 |
| 2021-05-20 | $9.60 | $10.25 | $9.55 | $10.05 | $10.05 | 6,273,900 |
| 2021-05-19 | $9.60 | $9.83 | $9.54 | $9.68 | $9.68 | 1,830,080 |
| 2021-05-18 | $9.53 | $9.64 | $9.48 | $9.62 | $9.62 | 1,445,790 |
| 2021-05-17 | $9.85 | $9.86 | $9.53 | $9.57 | $9.57 | 2,320,890 |
| 2021-05-14 | $9.75 | $9.94 | $9.66 | $9.85 | $9.85 | 3,105,640 |
| 2021-05-13 | $9.70 | $9.97 | $9.56 | $9.66 | $9.66 | 3,538,300 |
| 2021-05-12 | $9.55 | $9.99 | $9.41 | $9.82 | $9.82 | 4,487,830 |
| 2021-05-11 | $9.36 | $9.71 | $9.24 | $9.64 | $9.64 | 3,683,140 |
| 2021-05-10 | $9.22 | $9.28 | $9.17 | $9.22 | $9.22 | 1,168,180 |
| 2021-05-07 | $9.16 | $9.20 | $9.10 | $9.20 | $9.20 | 891,770 |
| 2021-05-06 | $9.29 | $9.37 | $9.10 | $9.14 | $9.14 | 1,495,040 |
| 2021-05-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2021-05-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2021-04-30 | $9.48 | $9.56 | $9.29 | $9.29 | $9.29 | 1,660,300 |
| 2021-04-29 | $9.35 | $9.69 | $9.30 | $9.52 | $9.52 | 2,187,200 |
| 2021-04-28 | $9.18 | $9.61 | $9.12 | $9.44 | $9.44 | 2,773,180 |
| 2021-04-27 | $9.13 | $9.22 | $9.01 | $9.21 | $9.21 | 1,914,580 |
| 2021-04-26 | $9.06 | $9.29 | $9.01 | $9.12 | $9.12 | 2,289,050 |
| 2021-04-23 | $9.57 | $9.63 | $9.27 | $9.27 | $9.27 | 2,183,400 |
| 2021-04-22 | $9.52 | $9.67 | $9.48 | $9.61 | $9.61 | 1,699,640 |
| 2021-04-21 | $9.50 | $9.59 | $9.46 | $9.52 | $9.52 | 1,583,530 |
| 2021-04-20 | $9.73 | $9.83 | $9.59 | $9.62 | $9.62 | 2,723,000 |
| 2021-04-19 | $9.57 | $9.83 | $9.51 | $9.76 | $9.76 | 4,381,590 |
| 2021-04-16 | $9.28 | $9.74 | $9.28 | $9.67 | $9.67 | 4,442,470 |
| 2021-04-15 | $9.31 | $9.35 | $9.25 | $9.27 | $9.27 | 1,334,700 |
| 2021-04-14 | $9.31 | $9.38 | $9.24 | $9.31 | $9.31 | 1,372,700 |
| 2021-04-13 | $9.25 | $9.39 | $9.25 | $9.31 | $9.31 | 1,244,000 |
| 2021-04-12 | $9.53 | $9.64 | $9.25 | $9.27 | $9.27 | 2,102,830 |
| 2021-04-09 | $9.69 | $9.75 | $9.58 | $9.61 | $9.61 | 3,396,630 |
| 2021-04-08 | $9.46 | $10.36 | $9.20 | $9.87 | $9.87 | 7,788,060 |
| 2021-04-07 | $9.38 | $9.45 | $9.34 | $9.42 | $9.42 | 1,326,700 |
| 2021-04-06 | $9.27 | $9.43 | $9.20 | $9.41 | $9.41 | 1,133,370 |
| 2021-04-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-04-02 | $9.26 | $9.28 | $9.16 | $9.27 | $9.27 | 816,700 |
| 2021-04-01 | $9.29 | $9.29 | $9.16 | $9.20 | $9.20 | 736,800 |
| 2021-03-31 | $9.15 | $9.32 | $9.12 | $9.26 | $9.26 | 1,037,300 |
| 2021-03-30 | $9.37 | $9.37 | $9.11 | $9.15 | $9.15 | 1,274,500 |
| 2021-03-29 | $9.53 | $9.61 | $9.30 | $9.35 | $9.35 | 1,424,100 |
| 2021-03-26 | $9.67 | $9.67 | $9.49 | $9.51 | $9.51 | 1,603,800 |
| 2021-03-25 | $9.59 | $9.79 | $9.48 | $9.60 | $9.60 | 1,590,600 |
| 2021-03-24 | $9.71 | $9.90 | $9.59 | $9.61 | $9.61 | 1,875,300 |
| 2021-03-23 | $9.73 | $9.88 | $9.58 | $9.84 | $9.84 | 2,910,700 |
| 2021-03-22 | $9.49 | $9.85 | $9.45 | $9.73 | $9.73 | 2,514,380 |
| 2021-03-19 | $9.35 | $9.52 | $9.31 | $9.47 | $9.47 | 1,541,600 |
| 2021-03-18 | $9.22 | $9.50 | $9.18 | $9.40 | $9.40 | 2,338,300 |
| 2021-03-17 | $9.20 | $9.34 | $9.18 | $9.29 | $9.29 | 1,405,390 |
| 2021-03-16 | $9.09 | $9.33 | $9.06 | $9.25 | $9.25 | 1,629,500 |
| 2021-03-15 | $9.16 | $9.16 | $9.02 | $9.06 | $9.06 | 1,339,200 |
| 2021-03-12 | $9.37 | $9.45 | $9.13 | $9.16 | $9.16 | 1,669,010 |
| 2021-03-11 | $9.13 | $9.43 | $9.00 | $9.42 | $9.42 | 2,213,510 |
| 2021-03-10 | $9.38 | $9.53 | $9.06 | $9.07 | $9.07 | 2,314,300 |
| 2021-03-09 | $9.87 | $9.92 | $9.32 | $9.37 | $9.37 | 2,856,300 |
| 2021-03-08 | $10.04 | $10.16 | $9.74 | $9.85 | $9.85 | 2,471,800 |
| 2021-03-05 | $9.79 | $10.04 | $9.70 | $10.01 | $10.01 | 2,488,300 |
| 2021-03-04 | $9.88 | $9.99 | $9.76 | $9.77 | $9.77 | 2,198,980 |
| 2021-03-03 | $10.01 | $10.14 | $9.88 | $9.94 | $9.94 | 2,638,350 |
| 2021-03-02 | $10.29 | $10.30 | $10.02 | $10.07 | $10.07 | 2,321,100 |
| 2021-03-01 | $9.96 | $10.25 | $9.96 | $10.24 | $10.24 | 2,865,030 |
| 2021-02-26 | $9.82 | $10.20 | $9.82 | $9.99 | $9.99 | 2,548,200 |
| 2021-02-25 | $10.10 | $10.19 | $9.81 | $9.94 | $9.94 | 3,340,900 |
| 2021-02-24 | $9.74 | $10.11 | $9.74 | $10.11 | $10.11 | 3,358,900 |
| 2021-02-23 | $9.90 | $10.09 | $9.74 | $9.77 | $9.77 | 3,462,710 |
| 2021-02-22 | $10.21 | $10.55 | $9.98 | $9.99 | $9.99 | 5,947,150 |
| 2021-02-19 | $9.88 | $10.22 | $9.81 | $10.21 | $10.21 | 2,888,900 |
| 2021-02-18 | $9.66 | $9.98 | $9.65 | $9.88 | $9.88 | 2,600,550 |
| 2021-02-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-02-16 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-02-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-02-12 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-02-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2021-02-10 | $9.46 | $9.58 | $9.30 | $9.57 | $9.57 | 2,377,700 |
| 2021-02-09 | $9.50 | $9.55 | $9.30 | $9.45 | $9.45 | 2,411,750 |
| 2021-02-08 | $9.19 | $9.63 | $9.04 | $9.50 | $9.50 | 3,453,760 |
| 2021-02-05 | $9.69 | $10.10 | $9.21 | $9.30 | $9.30 | 3,996,200 |
| 2021-02-04 | $9.10 | $9.80 | $8.95 | $9.67 | $9.67 | 4,152,600 |
| 2021-02-03 | $9.51 | $9.52 | $9.16 | $9.19 | $9.19 | 2,694,800 |
| 2021-02-02 | $9.77 | $9.86 | $9.49 | $9.52 | $9.52 | 3,134,210 |
| 2021-02-01 | $9.60 | $9.86 | $9.43 | $9.77 | $9.77 | 4,260,120 |
| 2021-01-29 | $9.72 | $9.96 | $9.43 | $9.86 | $9.86 | 6,242,210 |
| 2021-01-28 | $8.88 | $10.26 | $8.18 | $9.77 | $9.77 | 12,283,930 |
| 2021-01-27 | $9.16 | $9.37 | $9.13 | $9.29 | $9.29 | 1,913,720 |
| 2021-01-26 | $9.39 | $9.50 | $9.18 | $9.22 | $9.22 | 1,955,190 |
| 2021-01-25 | $9.70 | $9.70 | $9.25 | $9.34 | $9.34 | 2,546,000 |
| 2021-01-22 | $9.94 | $10.02 | $9.61 | $9.70 | $9.70 | 2,528,100 |
| 2021-01-21 | $9.99 | $10.15 | $9.94 | $9.95 | $9.95 | 2,162,780 |
| 2021-01-20 | $10.16 | $10.28 | $9.88 | $10.07 | $10.07 | 2,692,700 |
| 2021-01-19 | $9.69 | $10.18 | $9.69 | $10.15 | $10.15 | 3,881,300 |
| 2021-01-18 | $9.38 | $9.83 | $9.37 | $9.81 | $9.81 | 4,162,390 |
| 2021-01-15 | $9.04 | $9.60 | $9.04 | $9.45 | $9.45 | 4,964,500 |
| 2021-01-14 | $9.03 | $9.20 | $8.92 | $9.06 | $9.06 | 3,027,200 |
| 2021-01-13 | $9.30 | $9.34 | $8.96 | $9.01 | $9.01 | 4,315,710 |
| 2021-01-12 | $9.38 | $9.64 | $9.23 | $9.31 | $9.31 | 3,584,370 |
| 2021-01-11 | $9.76 | $9.95 | $9.23 | $9.29 | $9.29 | 4,998,640 |
| 2021-01-08 | $9.65 | $10.10 | $9.50 | $9.76 | $9.76 | 4,412,700 |
| 2021-01-07 | $10.31 | $10.31 | $9.63 | $9.76 | $9.76 | 5,434,510 |
| 2021-01-06 | $10.71 | $10.75 | $10.25 | $10.31 | $10.31 | 3,557,190 |
| 2021-01-05 | $10.75 | $10.87 | $10.59 | $10.72 | $10.72 | 2,777,120 |
| 2021-01-04 | $10.79 | $10.90 | $10.65 | $10.77 | $10.77 | 2,927,220 |
| 2021-01-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2020-12-31 | $10.50 | $10.86 | $10.50 | $10.79 | $10.79 | 3,323,150 |
| 2020-12-30 | $10.58 | $10.58 | $10.31 | $10.50 | $10.50 | 3,643,600 |
| 2020-12-29 | $10.22 | $10.72 | $10.16 | $10.45 | $10.45 | 4,769,290 |
| 2020-12-28 | $10.33 | $10.40 | $10.08 | $10.18 | $10.18 | 3,538,700 |
| 2020-12-25 | $10.30 | $10.55 | $10.17 | $10.36 | $10.36 | 3,307,200 |
| 2020-12-24 | $10.68 | $10.69 | $10.16 | $10.19 | $10.19 | 4,836,050 |
| 2020-12-23 | $10.59 | $10.78 | $10.54 | $10.63 | $10.63 | 3,870,900 |
| 2020-12-22 | $10.93 | $11.00 | $10.54 | $10.58 | $10.58 | 5,720,600 |
| 2020-12-21 | $10.94 | $11.24 | $10.83 | $11.01 | $11.01 | 3,494,090 |
| 2020-12-18 | $11.43 | $11.43 | $11.02 | $11.04 | $11.04 | 3,714,740 |
| 2020-12-17 | $11.30 | $11.45 | $11.01 | $11.36 | $11.36 | 5,806,180 |
| 2020-12-16 | $11.75 | $11.75 | $11.11 | $11.20 | $11.20 | 3,386,300 |
| 2020-12-15 | $11.84 | $11.91 | $11.61 | $11.61 | $11.61 | 2,526,340 |
| 2020-12-14 | $11.71 | $11.88 | $11.58 | $11.81 | $11.81 | 2,095,190 |
| 2020-12-11 | $12.13 | $12.17 | $11.52 | $11.73 | $11.73 | 4,154,310 |
| 2020-12-10 | $12.11 | $12.25 | $11.97 | $12.10 | $12.10 | 1,911,040 |
| 2020-12-09 | $12.49 | $12.56 | $12.09 | $12.09 | $12.09 | 3,213,180 |
| 2020-12-08 | $12.68 | $12.70 | $12.22 | $12.51 | $12.51 | 5,767,420 |
| 2020-12-07 | $13.04 | $13.05 | $12.81 | $12.82 | $12.82 | 2,196,530 |
| 2020-12-04 | $13.08 | $13.11 | $12.98 | $13.01 | $13.01 | 1,649,600 |
| 2020-12-03 | $13.08 | $13.14 | $12.93 | $13.06 | $13.06 | 2,204,580 |
| 2020-12-02 | $13.14 | $13.20 | $13.02 | $13.06 | $13.06 | 2,466,660 |
| 2020-12-01 | $12.95 | $13.18 | $12.86 | $13.14 | $13.14 | 2,625,290 |
| 2020-11-30 | $12.92 | $13.05 | $12.78 | $12.95 | $12.95 | 2,606,280 |
| 2020-11-27 | $13.04 | $13.18 | $12.82 | $12.92 | $12.92 | 3,368,890 |
| 2020-11-26 | $13.33 | $13.41 | $13.06 | $13.09 | $13.09 | 2,842,690 |
| 2020-11-25 | $13.41 | $13.54 | $13.11 | $13.29 | $13.29 | 3,643,560 |
| 2020-11-24 | $13.42 | $13.53 | $13.33 | $13.38 | $13.38 | 2,936,760 |
| 2020-11-23 | $13.87 | $13.87 | $13.25 | $13.44 | $13.44 | 5,234,390 |
| 2020-11-20 | $13.72 | $13.96 | $13.61 | $13.88 | $13.88 | 3,603,900 |
| 2020-11-19 | $13.65 | $13.76 | $13.48 | $13.69 | $13.69 | 3,133,990 |
| 2020-11-18 | $13.65 | $13.77 | $13.48 | $13.63 | $13.63 | 3,048,800 |
| 2020-11-17 | $13.92 | $14.00 | $13.43 | $13.65 | $13.65 | 4,767,900 |
| 2020-11-16 | $14.44 | $14.44 | $13.80 | $13.99 | $13.99 | 4,185,570 |
| 2020-11-13 | $14.32 | $14.60 | $14.23 | $14.36 | $14.36 | 3,182,380 |
| 2020-11-12 | $14.88 | $15.08 | $14.29 | $14.39 | $14.39 | 4,690,600 |
| 2020-11-11 | $15.23 | $15.23 | $14.63 | $14.83 | $14.83 | 5,178,600 |
| 2020-11-10 | $15.64 | $15.64 | $15.08 | $15.16 | $15.16 | 6,366,600 |
| 2020-11-09 | $15.25 | $15.74 | $15.16 | $15.70 | $15.70 | 10,466,100 |
| 2020-11-06 | $15.68 | $15.68 | $15.03 | $15.12 | $15.12 | 7,994,280 |
| 2020-11-05 | $15.62 | $15.76 | $15.17 | $15.61 | $15.61 | 11,366,400 |
| 2020-11-04 | $15.26 | $15.66 | $15.10 | $15.53 | $15.53 | 10,149,370 |
| 2020-11-03 | $15.19 | $15.61 | $15.01 | $15.41 | $15.41 | 10,655,400 |
| 2020-11-02 | $14.60 | $15.22 | $14.50 | $15.14 | $15.14 | 7,719,530 |
| 2020-10-30 | $14.89 | $15.35 | $14.58 | $14.65 | $14.65 | 9,266,690 |
| 2020-10-29 | $14.38 | $15.16 | $14.25 | $15.01 | $15.01 | 8,692,010 |
| 2020-10-28 | $14.80 | $14.87 | $13.78 | $14.49 | $14.49 | 10,397,590 |
| 2020-10-27 | $14.96 | $15.10 | $14.70 | $15.09 | $15.09 | 4,524,680 |
| 2020-10-26 | $14.76 | $15.26 | $14.70 | $15.12 | $15.12 | 6,051,570 |
| 2020-10-23 | $14.91 | $15.26 | $14.67 | $14.80 | $14.80 | 5,884,170 |
| 2020-10-22 | $14.83 | $14.97 | $14.51 | $14.86 | $14.86 | 3,398,390 |
| 2020-10-21 | $14.98 | $15.02 | $14.68 | $14.85 | $14.85 | 3,420,450 |
| 2020-10-20 | $14.54 | $15.07 | $14.47 | $14.94 | $14.94 | 4,564,700 |
| 2020-10-19 | $14.79 | $14.95 | $14.52 | $14.60 | $14.60 | 3,195,040 |
| 2020-10-16 | $14.55 | $14.78 | $14.40 | $14.64 | $14.64 | 3,129,200 |
| 2020-10-15 | $14.75 | $14.87 | $14.51 | $14.55 | $14.55 | 4,314,620 |
| 2020-10-14 | $14.69 | $14.80 | $14.42 | $14.73 | $14.73 | 5,118,400 |
| 2020-10-13 | $14.31 | $14.66 | $14.23 | $14.57 | $14.57 | 4,112,890 |
| 2020-10-12 | $14.00 | $14.41 | $13.98 | $14.37 | $14.37 | 4,067,380 |
| 2020-10-09 | $13.67 | $13.98 | $13.67 | $13.94 | $13.94 | 2,707,500 |
| 2020-10-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-10-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-10-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-10-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-10-02 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-10-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-09-30 | $13.72 | $13.80 | $13.32 | $13.48 | $13.48 | 2,820,900 |
| 2020-09-29 | $13.56 | $13.81 | $13.35 | $13.67 | $13.67 | 2,549,090 |
| 2020-09-28 | $13.80 | $13.86 | $13.38 | $13.50 | $13.50 | 3,627,880 |
| 2020-09-25 | $13.89 | $14.20 | $13.71 | $13.87 | $13.87 | 2,885,460 |
| 2020-09-24 | $14.15 | $14.29 | $13.73 | $13.78 | $13.78 | 3,818,890 |
| 2020-09-23 | $14.21 | $14.42 | $14.11 | $14.35 | $14.35 | 3,093,390 |
| 2020-09-22 | $14.32 | $14.45 | $14.10 | $14.14 | $14.14 | 3,723,870 |
| 2020-09-21 | $14.37 | $14.64 | $14.26 | $14.42 | $14.42 | 4,484,360 |
| 2020-09-18 | $14.30 | $14.39 | $14.09 | $14.37 | $14.37 | 4,339,500 |
| 2020-09-17 | $13.93 | $14.48 | $13.85 | $14.25 | $14.25 | 5,292,400 |
| 2020-09-16 | $14.21 | $14.27 | $13.86 | $13.97 | $13.97 | 4,175,380 |
| 2020-09-15 | $14.30 | $14.51 | $14.06 | $14.22 | $14.22 | 4,978,100 |
| 2020-09-14 | $13.78 | $14.56 | $13.71 | $14.37 | $14.37 | 7,304,770 |
| 2020-09-11 | $13.36 | $13.94 | $13.35 | $13.78 | $13.78 | 6,969,330 |
| 2020-09-10 | $15.71 | $15.71 | $13.48 | $13.64 | $13.64 | 14,008,000 |
| 2020-09-09 | $16.08 | $16.48 | $15.52 | $15.56 | $15.56 | 14,303,770 |
| 2020-09-08 | $15.71 | $16.33 | $15.48 | $16.29 | $16.29 | 14,006,790 |
| 2020-09-07 | $15.88 | $16.38 | $15.71 | $15.73 | $15.73 | 13,929,800 |
| 2020-09-04 | $15.35 | $15.99 | $15.28 | $15.82 | $15.82 | 9,990,320 |
| 2020-09-03 | $15.72 | $15.79 | $15.38 | $15.68 | $15.68 | 8,981,520 |
| 2020-09-02 | $15.25 | $16.27 | $15.20 | $15.91 | $15.91 | 14,034,390 |
| 2020-09-01 | $14.84 | $15.24 | $14.65 | $15.24 | $15.24 | 5,918,750 |
| 2020-08-31 | $15.17 | $15.54 | $14.84 | $15.00 | $15.00 | 6,388,160 |
| 2020-08-28 | $15.32 | $15.32 | $14.88 | $15.17 | $15.17 | 6,036,640 |
| 2020-08-27 | $14.74 | $15.50 | $14.65 | $15.33 | $15.33 | 8,750,640 |
| 2020-08-26 | $15.39 | $15.49 | $14.66 | $14.70 | $14.70 | 8,900,390 |
| 2020-08-25 | $15.15 | $15.90 | $14.87 | $15.50 | $15.50 | 12,623,920 |
| 2020-08-24 | $15.01 | $15.42 | $14.57 | $15.31 | $15.31 | 12,419,530 |
| 2020-08-21 | $14.15 | $15.41 | $14.15 | $14.96 | $14.96 | 18,316,540 |
| 2020-08-20 | $14.08 | $14.35 | $13.82 | $14.14 | $14.14 | 4,212,800 |
| 2020-08-19 | $14.45 | $14.45 | $14.03 | $14.08 | $14.08 | 4,455,190 |
| 2020-08-18 | $13.90 | $14.53 | $13.90 | $14.41 | $14.41 | 6,017,300 |
| 2020-08-17 | $14.11 | $14.34 | $14.04 | $14.27 | $14.27 | 6,095,960 |
| 2020-08-14 | $13.86 | $14.14 | $13.75 | $14.10 | $14.10 | 3,933,550 |
| 2020-08-13 | $13.96 | $14.20 | $13.86 | $13.90 | $13.90 | 4,572,100 |
| 2020-08-12 | $13.96 | $14.06 | $13.57 | $13.84 | $13.84 | 5,111,300 |
| 2020-08-11 | $14.38 | $14.44 | $13.83 | $13.87 | $13.87 | 6,475,950 |
| 2020-08-10 | $14.29 | $14.69 | $14.14 | $14.30 | $14.30 | 6,835,580 |
| 2020-08-07 | $14.31 | $14.35 | $13.73 | $14.10 | $14.10 | 5,620,020 |
| 2020-08-06 | $14.29 | $14.50 | $14.06 | $14.39 | $14.39 | 6,576,470 |
| 2020-08-05 | $14.10 | $14.38 | $13.85 | $14.29 | $14.29 | 6,989,870 |
| 2020-08-04 | $14.10 | $14.21 | $13.85 | $13.99 | $13.99 | 4,418,170 |
| 2020-08-03 | $13.79 | $14.14 | $13.70 | $14.12 | $14.12 | 4,901,460 |
| 2020-07-31 | $13.58 | $13.82 | $13.50 | $13.70 | $13.70 | 4,089,900 |
| 2020-07-30 | $13.83 | $13.87 | $13.55 | $13.59 | $13.59 | 3,003,290 |
| 2020-07-29 | $13.38 | $13.79 | $13.20 | $13.79 | $13.79 | 3,807,170 |
| 2020-07-28 | $13.54 | $13.54 | $13.21 | $13.36 | $13.36 | 2,403,410 |
| 2020-07-27 | $13.50 | $13.60 | $13.04 | $13.22 | $13.22 | 3,700,250 |
| 2020-07-24 | $14.20 | $14.20 | $13.44 | $13.45 | $13.45 | 6,002,140 |
| 2020-07-23 | $13.75 | $14.09 | $13.50 | $14.06 | $14.06 | 6,703,520 |
| 2020-07-22 | $13.72 | $14.16 | $13.62 | $13.88 | $13.88 | 5,100,780 |
| 2020-07-21 | $13.73 | $14.06 | $13.57 | $13.82 | $13.82 | 5,001,850 |
| 2020-07-20 | $13.30 | $13.68 | $13.30 | $13.67 | $13.67 | 4,394,510 |
| 2020-07-17 | $13.55 | $13.70 | $13.11 | $13.29 | $13.29 | 5,636,760 |
| 2020-07-16 | $14.06 | $14.26 | $13.48 | $13.50 | $13.50 | 6,165,780 |
| 2020-07-15 | $14.61 | $14.86 | $13.91 | $14.03 | $14.03 | 7,597,220 |
| 2020-07-14 | $14.84 | $15.10 | $14.29 | $14.60 | $14.60 | 7,096,940 |
| 2020-07-13 | $14.41 | $15.05 | $14.35 | $14.93 | $14.93 | 7,275,960 |
| 2020-07-10 | $14.69 | $14.84 | $14.34 | $14.35 | $14.35 | 7,531,080 |
| 2020-07-09 | $14.38 | $14.87 | $14.38 | $14.78 | $14.78 | 8,200,430 |
| 2020-07-08 | $14.13 | $14.42 | $14.01 | $14.37 | $14.37 | 6,405,110 |
| 2020-07-07 | $14.22 | $14.49 | $13.82 | $14.09 | $14.09 | 9,112,260 |
| 2020-07-06 | $13.56 | $14.10 | $13.55 | $14.01 | $14.01 | 7,507,960 |
| 2020-07-03 | $13.42 | $13.49 | $13.26 | $13.47 | $13.47 | 5,067,000 |
| 2020-07-02 | $13.22 | $13.40 | $13.08 | $13.35 | $13.35 | 4,831,010 |
| 2020-07-01 | $13.32 | $13.45 | $13.06 | $13.16 | $13.16 | 5,120,380 |
| 2020-06-30 | $12.84 | $13.20 | $12.75 | $13.14 | $13.14 | 4,266,480 |
| 2020-06-29 | $13.07 | $13.07 | $12.69 | $12.74 | $12.74 | 3,457,460 |
| 2020-06-26 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2020-06-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2020-06-24 | $13.05 | $13.14 | $12.95 | $13.07 | $13.07 | 2,933,250 |
| 2020-06-23 | $13.23 | $13.27 | $13.05 | $13.05 | $13.05 | 3,626,750 |
| 2020-06-22 | $13.26 | $13.39 | $13.13 | $13.29 | $13.29 | 3,850,730 |
| 2020-06-19 | $13.27 | $13.31 | $13.05 | $13.24 | $13.24 | 3,801,740 |
| 2020-06-18 | $13.27 | $13.37 | $13.15 | $13.24 | $13.24 | 4,100,450 |
| 2020-06-17 | $13.44 | $13.45 | $13.13 | $13.33 | $13.33 | 5,963,760 |
| 2020-06-16 | $13.12 | $13.45 | $13.01 | $13.45 | $13.45 | 8,308,240 |
| 2020-06-15 | $12.69 | $13.57 | $12.65 | $13.04 | $13.04 | 7,878,900 |
| 2020-06-12 | $12.65 | $12.84 | $12.52 | $12.75 | $12.75 | 3,558,500 |
| 2020-06-11 | $12.89 | $13.05 | $12.76 | $12.85 | $12.85 | 2,683,790 |
| 2020-06-10 | $13.02 | $13.03 | $12.74 | $12.83 | $12.83 | 2,230,410 |
| 2020-06-09 | $13.02 | $13.04 | $12.81 | $13.01 | $13.01 | 2,915,250 |
| 2020-06-08 | $13.13 | $13.17 | $12.94 | $13.00 | $13.00 | 3,216,310 |
| 2020-06-05 | $13.00 | $13.12 | $12.85 | $13.05 | $13.05 | 2,988,460 |
| 2020-06-04 | $13.05 | $13.10 | $12.88 | $12.96 | $12.96 | 3,109,500 |
| 2020-06-03 | $13.29 | $13.32 | $13.03 | $13.04 | $13.04 | 4,118,900 |
| 2020-06-02 | $13.20 | $13.32 | $13.15 | $13.19 | $13.19 | 3,780,270 |
| 2020-06-01 | $12.71 | $13.23 | $12.71 | $13.18 | $13.18 | 4,536,680 |
| 2020-05-29 | $12.70 | $12.89 | $12.58 | $12.66 | $12.66 | 2,968,600 |
| 2020-05-28 | $12.73 | $12.84 | $12.41 | $12.70 | $12.70 | 3,441,060 |
| 2020-05-27 | $13.05 | $13.13 | $12.70 | $12.79 | $12.79 | 3,669,300 |
| 2020-05-26 | $12.80 | $13.15 | $12.78 | $13.05 | $13.05 | 4,679,230 |
| 2020-05-25 | $12.61 | $13.18 | $12.53 | $13.00 | $13.00 | 3,533,250 |
| 2020-05-22 | $12.80 | $12.97 | $12.56 | $12.70 | $12.70 | 3,293,570 |
| 2020-05-21 | $13.14 | $13.26 | $12.85 | $12.85 | $12.85 | 4,413,700 |
| 2020-05-20 | $13.77 | $13.77 | $13.10 | $13.14 | $13.14 | 6,994,960 |
| 2020-05-19 | $13.70 | $14.10 | $13.65 | $13.80 | $13.80 | 7,184,290 |
| 2020-05-18 | $14.00 | $14.00 | $13.57 | $13.59 | $13.59 | 5,275,390 |
| 2020-05-15 | $14.13 | $14.23 | $13.88 | $13.90 | $13.90 | 4,892,150 |
| 2020-05-14 | $14.41 | $14.41 | $14.00 | $14.13 | $14.13 | 7,411,690 |
| 2020-05-13 | $14.16 | $14.57 | $14.00 | $14.39 | $14.39 | 9,134,690 |
| 2020-05-12 | $14.24 | $14.28 | $13.81 | $14.19 | $14.19 | 5,725,900 |
| 2020-05-11 | $13.85 | $14.29 | $13.66 | $14.16 | $14.16 | 9,376,890 |
| 2020-05-08 | $13.51 | $13.77 | $13.51 | $13.66 | $13.66 | 4,598,500 |
| 2020-05-07 | $13.63 | $13.90 | $13.43 | $13.44 | $13.44 | 4,818,900 |
| 2020-05-06 | $13.07 | $13.57 | $13.00 | $13.53 | $13.53 | 4,363,990 |
| 2020-05-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2020-05-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2020-05-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2020-04-30 | $12.80 | $13.37 | $12.80 | $13.23 | $13.23 | 5,361,300 |
| 2020-04-29 | $12.83 | $12.95 | $12.65 | $12.74 | $12.74 | 3,639,000 |
| 2020-04-28 | $13.30 | $13.31 | $12.23 | $12.72 | $12.72 | 6,297,820 |
| 2020-04-27 | $13.50 | $13.67 | $13.24 | $13.26 | $13.26 | 3,312,100 |
| 2020-04-24 | $13.98 | $14.09 | $13.38 | $13.49 | $13.49 | 6,493,750 |
| 2020-04-23 | $14.61 | $14.61 | $14.01 | $14.02 | $14.02 | 7,601,600 |
| 2020-04-22 | $14.19 | $14.64 | $14.19 | $14.55 | $14.55 | 7,384,030 |
| 2020-04-21 | $14.37 | $14.60 | $14.04 | $14.48 | $14.48 | 7,542,440 |
| 2020-04-20 | $14.04 | $14.55 | $14.04 | $14.41 | $14.41 | 6,642,280 |
| 2020-04-17 | $14.44 | $14.79 | $14.16 | $14.21 | $14.21 | 9,359,000 |
| 2020-04-16 | $14.26 | $14.54 | $14.16 | $14.41 | $14.41 | 8,012,060 |
| 2020-04-15 | $14.41 | $14.56 | $14.02 | $14.04 | $14.04 | 7,881,720 |
| 2020-04-14 | $14.24 | $14.75 | $14.24 | $14.52 | $14.52 | 7,740,640 |
| 2020-04-13 | $14.31 | $14.51 | $13.98 | $14.10 | $14.10 | 9,708,780 |
| 2020-04-10 | $16.19 | $16.30 | $14.89 | $14.89 | $14.89 | 19,014,420 |
| 2020-04-09 | $16.20 | $16.80 | $15.80 | $16.54 | $16.54 | 24,062,520 |
| 2020-04-08 | $15.13 | $16.33 | $15.09 | $15.76 | $15.76 | 20,397,280 |
| 2020-04-07 | $14.00 | $15.00 | $13.88 | $15.00 | $15.00 | 11,105,430 |
| 2020-04-06 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2020-04-03 | $13.87 | $13.94 | $13.50 | $13.64 | $13.64 | 4,284,350 |
| 2020-04-02 | $13.36 | $13.93 | $13.33 | $13.91 | $13.91 | 5,484,660 |
| 2020-04-01 | $13.26 | $13.83 | $13.26 | $13.44 | $13.44 | 5,117,200 |
| 2020-03-31 | $13.88 | $14.13 | $13.37 | $13.45 | $13.45 | 5,904,800 |
| 2020-03-30 | $13.97 | $13.97 | $13.11 | $13.36 | $13.36 | 6,448,200 |
| 2020-03-27 | $14.72 | $14.81 | $14.12 | $14.20 | $14.20 | 5,055,480 |
| 2020-03-26 | $14.80 | $14.94 | $14.33 | $14.53 | $14.53 | 4,717,360 |
| 2020-03-25 | $15.10 | $15.25 | $14.75 | $14.91 | $14.91 | 6,980,450 |
| 2020-03-24 | $14.65 | $14.86 | $14.11 | $14.71 | $14.71 | 7,145,150 |
| 2020-03-23 | $14.50 | $14.97 | $14.00 | $14.20 | $14.20 | 6,761,500 |
| 2020-03-20 | $15.09 | $15.33 | $14.65 | $15.12 | $15.12 | 6,676,270 |
| 2020-03-19 | $14.50 | $15.16 | $14.38 | $14.96 | $14.96 | 8,259,510 |
| 2020-03-18 | $15.03 | $15.30 | $14.40 | $14.41 | $14.41 | 7,664,230 |
| 2020-03-17 | $15.03 | $15.18 | $14.28 | $14.86 | $14.86 | 7,888,550 |
| 2020-03-16 | $16.40 | $16.49 | $14.62 | $14.72 | $14.72 | 11,012,650 |
| 2020-03-13 | $15.08 | $16.50 | $15.08 | $16.23 | $16.23 | 9,152,870 |
| 2020-03-12 | $15.61 | $16.44 | $15.50 | $16.15 | $16.15 | 8,783,240 |
| 2020-03-11 | $16.23 | $16.82 | $15.86 | $15.92 | $15.92 | 9,919,300 |
| 2020-03-10 | $15.10 | $16.25 | $15.10 | $16.21 | $16.21 | 10,652,760 |
| 2020-03-09 | $16.20 | $16.50 | $15.40 | $15.40 | $15.40 | 10,535,740 |
| 2020-03-06 | $16.60 | $16.90 | $16.39 | $16.65 | $16.65 | 8,109,180 |
| 2020-03-05 | $17.50 | $17.80 | $16.68 | $17.05 | $17.05 | 12,260,020 |
| 2020-03-04 | $16.99 | $17.39 | $16.26 | $16.85 | $16.85 | 10,768,170 |
| 2020-03-03 | $17.19 | $17.77 | $16.62 | $16.82 | $16.82 | 14,598,330 |
| 2020-03-02 | $16.20 | $16.85 | $16.03 | $16.59 | $16.59 | 12,111,780 |
| 2020-02-28 | $16.72 | $17.29 | $15.84 | $15.89 | $15.89 | 16,629,500 |
| 2020-02-27 | $18.00 | $18.38 | $17.00 | $17.60 | $17.60 | 15,173,110 |
| 2020-02-26 | $18.92 | $19.49 | $17.82 | $18.22 | $18.22 | 26,082,320 |
| 2020-02-25 | $17.46 | $19.80 | $17.46 | $19.80 | $19.80 | 36,308,970 |
| 2020-02-24 | $18.46 | $19.45 | $17.31 | $18.09 | $18.09 | 37,863,590 |
| 2020-02-21 | $16.92 | $17.83 | $16.61 | $17.83 | $17.83 | 26,396,250 |
| 2020-02-20 | $14.89 | $16.21 | $14.52 | $16.21 | $16.21 | 23,906,460 |
| 2020-02-19 | $15.51 | $15.51 | $14.74 | $14.74 | $14.74 | 15,596,750 |
| 2020-02-18 | $15.06 | $15.56 | $14.83 | $15.56 | $15.56 | 18,442,870 |
| 2020-02-17 | $14.33 | $15.10 | $14.30 | $15.08 | $15.08 | 15,419,840 |
| 2020-02-14 | $14.48 | $14.78 | $14.15 | $14.21 | $14.21 | 12,441,000 |
| 2020-02-13 | $14.74 | $15.07 | $14.50 | $14.60 | $14.60 | 13,006,780 |
| 2020-02-12 | $14.30 | $14.85 | $14.16 | $14.73 | $14.73 | 12,961,770 |
| 2020-02-11 | $15.28 | $15.28 | $14.39 | $14.39 | $14.39 | 13,947,500 |
| 2020-02-10 | $15.20 | $15.20 | $14.28 | $15.10 | $15.10 | 21,571,920 |
| 2020-02-07 | $14.88 | $15.40 | $14.61 | $15.17 | $15.17 | 20,409,620 |
| 2020-02-06 | $14.42 | $15.31 | $14.39 | $14.99 | $14.99 | 22,493,190 |
| 2020-02-05 | $12.88 | $14.26 | $12.80 | $14.15 | $14.15 | 20,978,450 |
| 2020-02-04 | $10.92 | $13.33 | $10.92 | $13.22 | $13.22 | 15,119,420 |
| 2020-02-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,035,000 |
| 2020-01-31 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-01-23 | $13.80 | $13.90 | $13.26 | $13.47 | $13.47 | 6,652,220 |
| 2020-01-22 | $13.23 | $13.96 | $13.04 | $13.91 | $13.91 | 8,099,930 |
| 2020-01-21 | $13.49 | $13.54 | $13.11 | $13.16 | $13.16 | 4,459,000 |
| 2020-01-20 | $13.71 | $13.73 | $13.28 | $13.56 | $13.56 | 5,257,590 |
| 2020-01-17 | $13.65 | $13.89 | $13.63 | $13.68 | $13.68 | 4,750,190 |
| 2020-01-16 | $13.62 | $13.88 | $13.56 | $13.65 | $13.65 | 4,982,080 |
| 2020-01-15 | $13.64 | $13.71 | $13.40 | $13.67 | $13.67 | 5,119,670 |
| 2020-01-14 | $13.80 | $13.80 | $13.50 | $13.55 | $13.55 | 6,279,040 |
| 2020-01-13 | $13.96 | $13.96 | $13.55 | $13.80 | $13.80 | 8,718,070 |
| 2020-01-10 | $13.87 | $14.19 | $13.40 | $13.93 | $13.93 | 9,018,360 |
| 2020-01-09 | $13.40 | $13.77 | $13.40 | $13.70 | $13.70 | 5,756,700 |
| 2020-01-08 | $13.47 | $13.49 | $13.18 | $13.32 | $13.32 | 5,259,090 |
| 2020-01-07 | $13.24 | $13.59 | $13.24 | $13.57 | $13.57 | 5,707,740 |
| 2020-01-06 | $13.18 | $13.41 | $13.05 | $13.27 | $13.27 | 4,722,530 |
| 2020-01-03 | $13.22 | $13.24 | $13.00 | $13.21 | $13.21 | 4,196,380 |
| 2020-01-02 | $12.83 | $13.22 | $12.78 | $13.19 | $13.19 | 6,204,980 |
| 2020-01-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2019-12-31 | $12.85 | $12.90 | $12.64 | $12.75 | $12.75 | 2,775,250 |
| 2019-12-30 | $12.58 | $12.85 | $12.36 | $12.85 | $12.85 | 2,699,380 |
| 2019-12-27 | $12.99 | $13.04 | $12.66 | $12.67 | $12.67 | 3,042,700 |
| 2019-12-26 | $12.89 | $12.94 | $12.77 | $12.91 | $12.91 | 2,315,570 |
| 2019-12-25 | $12.68 | $12.95 | $12.60 | $12.94 | $12.94 | 2,730,500 |
| 2019-12-24 | $12.54 | $12.71 | $12.50 | $12.69 | $12.69 | 2,556,070 |
| 2019-12-23 | $12.96 | $13.00 | $12.42 | $12.46 | $12.46 | 3,831,200 |
| 2019-12-20 | $13.30 | $13.34 | $12.94 | $12.97 | $12.97 | 3,272,600 |
| 2019-12-19 | $13.32 | $13.37 | $13.22 | $13.30 | $13.30 | 2,897,320 |
| 2019-12-18 | $13.27 | $13.37 | $13.16 | $13.31 | $13.31 | 3,954,920 |
| 2019-12-17 | $13.12 | $13.33 | $13.05 | $13.27 | $13.27 | 4,555,490 |
| 2019-12-16 | $12.98 | $13.12 | $12.88 | $13.10 | $13.10 | 3,761,470 |
| 2019-12-13 | $12.90 | $12.95 | $12.81 | $12.89 | $12.89 | 3,171,050 |
| 2019-12-12 | $12.75 | $13.04 | $12.69 | $12.84 | $12.84 | 3,577,360 |
| 2019-12-11 | $12.81 | $12.85 | $12.61 | $12.77 | $12.77 | 3,189,840 |
| 2019-12-10 | $12.65 | $12.84 | $12.60 | $12.84 | $12.84 | 2,731,860 |
| 2019-12-09 | $12.67 | $12.80 | $12.62 | $12.69 | $12.69 | 2,411,880 |
| 2019-12-06 | $12.56 | $12.68 | $12.47 | $12.66 | $12.66 | 2,416,080 |
| 2019-12-05 | $12.39 | $12.66 | $12.39 | $12.58 | $12.58 | 3,094,460 |
| 2019-12-04 | $12.30 | $12.46 | $12.30 | $12.34 | $12.34 | 1,578,550 |
| 2019-12-03 | $12.30 | $12.44 | $12.24 | $12.43 | $12.43 | 1,655,360 |
| 2019-12-02 | $12.30 | $12.42 | $12.27 | $12.40 | $12.40 | 1,621,090 |
| 2019-11-29 | $12.25 | $12.31 | $12.13 | $12.29 | $12.29 | 1,669,950 |
| 2019-11-28 | $12.25 | $12.36 | $12.15 | $12.19 | $12.19 | 1,652,500 |
| 2019-11-27 | $12.37 | $12.42 | $12.21 | $12.29 | $12.29 | 1,741,400 |
| 2019-11-26 | $12.36 | $12.48 | $12.30 | $12.37 | $12.37 | 1,596,440 |
| 2019-11-25 | $12.66 | $12.66 | $12.23 | $12.35 | $12.35 | 2,675,770 |
| 2019-11-22 | $12.78 | $13.01 | $12.48 | $12.57 | $12.57 | 3,820,780 |
| 2019-11-21 | $12.90 | $12.91 | $12.63 | $12.87 | $12.87 | 2,175,400 |
| 2019-11-20 | $13.04 | $13.15 | $12.81 | $12.90 | $12.90 | 3,289,280 |
| 2019-11-19 | $12.88 | $13.11 | $12.83 | $13.05 | $13.05 | 3,934,600 |
| 2019-11-18 | $12.51 | $12.80 | $12.51 | $12.72 | $12.72 | 2,472,540 |
| 2019-11-15 | $12.87 | $13.09 | $12.59 | $12.59 | $12.59 | 4,254,710 |
| 2019-11-14 | $12.87 | $13.09 | $12.70 | $12.92 | $12.92 | 5,678,010 |
| 2019-11-13 | $13.32 | $13.44 | $12.60 | $12.85 | $12.85 | 7,509,100 |
| 2019-11-12 | $13.60 | $13.78 | $13.02 | $13.38 | $13.38 | 6,428,000 |
| 2019-11-11 | $13.92 | $13.95 | $13.60 | $13.72 | $13.72 | 5,585,110 |
| 2019-11-08 | $14.15 | $14.48 | $14.01 | $14.03 | $14.03 | 7,816,950 |
| 2019-11-07 | $13.96 | $14.22 | $13.80 | $14.18 | $14.18 | 8,549,750 |
| 2019-11-06 | $14.19 | $14.28 | $13.80 | $13.96 | $13.96 | 8,880,740 |
| 2019-11-05 | $13.86 | $14.32 | $13.80 | $14.13 | $14.13 | 14,462,900 |
| 2019-11-04 | $13.61 | $14.16 | $13.57 | $13.63 | $13.63 | 16,527,920 |
| 2019-11-01 | $12.60 | $13.57 | $12.60 | $13.57 | $13.57 | 7,047,940 |
| 2019-10-31 | $12.83 | $12.88 | $12.29 | $12.34 | $12.34 | 4,061,390 |
| 2019-10-30 | $13.12 | $13.36 | $12.73 | $12.85 | $12.85 | 3,980,370 |
| 2019-10-29 | $13.40 | $13.58 | $13.25 | $13.27 | $13.27 | 3,635,240 |
| 2019-10-28 | $12.95 | $13.62 | $12.95 | $13.53 | $13.53 | 5,181,170 |
| 2019-10-25 | $13.00 | $13.00 | $12.58 | $12.86 | $12.86 | 2,467,430 |
| 2019-10-24 | $12.92 | $13.06 | $12.78 | $12.95 | $12.95 | 1,962,930 |
| 2019-10-23 | $13.11 | $13.18 | $12.80 | $12.92 | $12.92 | 2,686,890 |
| 2019-10-22 | $13.10 | $13.23 | $13.02 | $13.20 | $13.20 | 2,277,030 |
| 2019-10-21 | $13.00 | $13.13 | $12.75 | $13.13 | $13.13 | 2,449,190 |
| 2019-10-18 | $13.50 | $13.50 | $13.02 | $13.05 | $13.05 | 3,128,370 |
| 2019-10-17 | $13.32 | $13.66 | $13.24 | $13.42 | $13.42 | 2,886,310 |
| 2019-10-16 | $13.16 | $13.51 | $13.16 | $13.23 | $13.23 | 3,403,500 |
| 2019-10-15 | $13.31 | $13.40 | $13.05 | $13.11 | $13.11 | 4,452,120 |
| 2019-10-14 | $13.75 | $13.85 | $13.63 | $13.68 | $13.68 | 3,246,280 |
| 2019-10-11 | $13.56 | $13.68 | $13.31 | $13.47 | $13.47 | 2,974,880 |
| 2019-10-10 | $13.30 | $13.65 | $13.23 | $13.56 | $13.56 | 3,581,500 |
| 2019-10-09 | $13.01 | $13.34 | $12.92 | $13.29 | $13.29 | 2,172,220 |
| 2019-10-08 | $13.17 | $13.36 | $13.08 | $13.09 | $13.09 | 2,632,570 |
| 2019-10-07 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-10-04 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-10-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-10-02 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-10-01 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2019-09-30 | $13.29 | $13.42 | $13.03 | $13.03 | $13.03 | 2,808,000 |
| 2019-09-27 | $13.09 | $13.47 | $13.09 | $13.32 | $13.32 | 2,803,300 |
| 2019-09-26 | $14.00 | $14.11 | $13.16 | $13.24 | $13.24 | 4,929,340 |
| 2019-09-25 | $14.35 | $14.55 | $13.91 | $13.92 | $13.92 | 5,064,580 |
| 2019-09-24 | $14.57 | $14.85 | $14.31 | $14.42 | $14.42 | 6,666,370 |
| 2019-09-23 | $14.45 | $14.45 | $14.12 | $14.35 | $14.35 | 5,389,560 |
| 2019-09-20 | $14.77 | $14.83 | $14.40 | $14.45 | $14.45 | 5,476,310 |
| 2019-09-19 | $14.58 | $14.80 | $14.37 | $14.78 | $14.78 | 5,760,170 |
| 2019-09-18 | $14.72 | $14.87 | $14.41 | $14.49 | $14.49 | 5,141,290 |
| 2019-09-17 | $15.11 | $15.18 | $14.50 | $14.70 | $14.70 | 8,864,720 |
| 2019-09-16 | $15.18 | $15.54 | $14.91 | $15.32 | $15.32 | 12,747,960 |
| 2019-09-13 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2019-09-12 | $14.66 | $15.17 | $14.58 | $15.16 | $15.16 | 10,993,350 |
| 2019-09-11 | $14.92 | $14.96 | $14.57 | $14.65 | $14.65 | 6,523,740 |
| 2019-09-10 | $15.00 | $15.10 | $14.61 | $14.80 | $14.80 | 10,112,780 |
| 2019-09-09 | $14.30 | $15.15 | $14.30 | $15.13 | $15.13 | 15,861,500 |
| 2019-09-06 | $13.95 | $14.40 | $13.91 | $14.23 | $14.23 | 8,656,040 |
| 2019-09-05 | $13.90 | $14.26 | $13.82 | $13.91 | $13.91 | 8,909,690 |
| 2019-09-04 | $13.76 | $13.91 | $13.53 | $13.89 | $13.89 | 6,815,510 |
| 2019-09-03 | $13.54 | $13.77 | $13.41 | $13.74 | $13.74 | 6,931,690 |
| 2019-09-02 | $12.98 | $13.58 | $12.84 | $13.46 | $13.46 | 7,340,150 |
| 2019-08-30 | $13.45 | $13.55 | $12.71 | $12.90 | $12.90 | 5,616,230 |
| 2019-08-29 | $13.50 | $13.77 | $13.37 | $13.43 | $13.43 | 5,278,300 |
| 2019-08-28 | $13.50 | $13.54 | $13.30 | $13.38 | $13.38 | 3,029,520 |
| 2019-08-27 | $13.43 | $13.64 | $13.37 | $13.50 | $13.50 | 4,115,050 |
| 2019-08-26 | $13.08 | $13.43 | $13.02 | $13.27 | $13.27 | 3,203,500 |
| 2019-08-23 | $13.78 | $13.86 | $13.33 | $13.38 | $13.38 | 4,424,020 |
| 2019-08-22 | $13.40 | $13.75 | $13.33 | $13.65 | $13.65 | 4,821,710 |
| 2019-08-21 | $13.36 | $13.57 | $13.26 | $13.40 | $13.40 | 4,220,320 |
| 2019-08-20 | $13.18 | $13.77 | $13.18 | $13.28 | $13.28 | 7,935,640 |
| 2019-08-19 | $12.76 | $13.24 | $12.70 | $13.19 | $13.19 | 5,821,970 |
| 2019-08-16 | $12.55 | $12.90 | $12.47 | $12.64 | $12.64 | 4,741,660 |
| 2019-08-15 | $12.09 | $12.63 | $12.02 | $12.61 | $12.61 | 4,371,270 |
| 2019-08-14 | $12.60 | $12.66 | $12.41 | $12.42 | $12.42 | 3,459,800 |
| 2019-08-13 | $12.35 | $12.52 | $12.24 | $12.31 | $12.31 | 2,318,700 |
| 2019-08-12 | $12.02 | $12.50 | $12.02 | $12.49 | $12.49 | 2,908,200 |
| 2019-08-09 | $12.38 | $12.58 | $12.15 | $12.23 | $12.23 | 3,301,750 |
| 2019-08-08 | $12.05 | $12.37 | $12.05 | $12.28 | $12.28 | 3,450,090 |
| 2019-08-07 | $12.50 | $12.60 | $12.01 | $12.05 | $12.05 | 4,256,860 |
| 2019-08-06 | $13.00 | $13.00 | $12.05 | $12.44 | $12.44 | 8,663,360 |
| 2019-08-05 | $13.63 | $13.97 | $13.37 | $13.39 | $13.39 | 4,931,010 |
| 2019-08-02 | $13.85 | $14.05 | $13.63 | $13.80 | $13.80 | 6,794,940 |
| 2019-08-01 | $13.85 | $14.49 | $13.74 | $14.29 | $14.29 | 10,495,260 |
| 2019-07-31 | $13.78 | $14.07 | $13.64 | $13.97 | $13.97 | 5,245,430 |
| 2019-07-30 | $13.58 | $13.99 | $13.53 | $13.84 | $13.84 | 4,598,390 |
| 2019-07-29 | $13.82 | $13.88 | $13.38 | $13.58 | $13.58 | 3,624,600 |
| 2019-07-26 | $13.87 | $13.94 | $13.67 | $13.75 | $13.75 | 3,620,310 |
| 2019-07-25 | $13.70 | $14.14 | $13.61 | $13.99 | $13.99 | 6,323,660 |
| 2019-07-24 | $13.36 | $13.82 | $13.36 | $13.75 | $13.75 | 4,730,910 |
| 2019-07-23 | $13.21 | $13.46 | $13.19 | $13.35 | $13.35 | 2,060,310 |
| 2019-07-22 | $13.40 | $13.58 | $13.03 | $13.22 | $13.22 | 2,510,800 |
| 2019-07-19 | $13.57 | $13.68 | $13.35 | $13.44 | $13.44 | 2,012,400 |
| 2019-07-18 | $13.79 | $13.80 | $13.41 | $13.41 | $13.41 | 2,627,690 |
| 2019-07-17 | $13.88 | $14.04 | $13.75 | $13.90 | $13.90 | 3,293,200 |
| 2019-07-16 | $13.54 | $14.10 | $13.54 | $13.88 | $13.88 | 4,319,680 |
| 2019-07-15 | $13.21 | $13.78 | $12.75 | $13.65 | $13.65 | 4,210,240 |
| 2019-07-12 | $13.33 | $13.42 | $13.22 | $13.31 | $13.31 | 1,867,700 |
| 2019-07-11 | $13.52 | $13.70 | $13.26 | $13.33 | $13.33 | 2,592,500 |
| 2019-07-10 | $13.60 | $13.85 | $13.33 | $13.51 | $13.51 | 3,045,940 |
| 2019-07-09 | $13.63 | $13.74 | $13.41 | $13.73 | $13.73 | 3,150,270 |
| 2019-07-08 | $14.02 | $14.13 | $13.55 | $13.60 | $13.60 | 4,134,200 |
| 2019-07-05 | $14.25 | $14.25 | $13.78 | $14.05 | $14.05 | 4,040,700 |
| 2019-07-04 | $14.32 | $14.40 | $14.08 | $14.24 | $14.24 | 3,423,180 |
| 2019-07-03 | $14.69 | $14.69 | $14.08 | $14.31 | $14.31 | 6,116,600 |
| 2019-07-02 | $15.04 | $15.09 | $14.60 | $14.71 | $14.71 | 7,805,430 |
| 2019-07-01 | $14.53 | $15.53 | $14.38 | $14.99 | $14.99 | 12,891,440 |
| 2019-06-28 | $14.45 | $14.45 | $13.86 | $14.12 | $14.12 | 4,805,490 |
| 2019-06-27 | $14.20 | $14.65 | $14.20 | $14.45 | $14.45 | 5,592,000 |
| 2019-06-26 | $14.09 | $14.48 | $14.09 | $14.15 | $14.15 | 3,300,320 |
| 2019-06-25 | $14.55 | $14.55 | $14.05 | $14.18 | $14.18 | 4,494,300 |
| 2019-06-24 | $14.45 | $14.75 | $14.35 | $14.54 | $14.54 | 7,034,670 |
| 2019-06-21 | $14.21 | $14.85 | $14.10 | $14.37 | $14.37 | 9,484,590 |
| 2019-06-20 | $13.70 | $14.05 | $13.42 | $13.91 | $13.91 | 5,725,460 |
| 2019-06-19 | $13.74 | $13.94 | $13.70 | $13.71 | $13.71 | 5,560,380 |
| 2019-06-18 | $13.73 | $13.73 | $13.21 | $13.43 | $13.43 | 3,484,930 |
| 2019-06-17 | $13.60 | $13.74 | $13.40 | $13.60 | $13.60 | 3,275,800 |
| 2019-06-14 | $14.39 | $14.48 | $13.60 | $13.60 | $13.60 | 7,025,010 |
| 2019-06-13 | $14.18 | $14.56 | $14.12 | $14.39 | $14.39 | 7,298,080 |
| 2019-06-12 | $14.33 | $14.65 | $14.24 | $14.24 | $14.24 | 5,419,120 |
| 2019-06-11 | $13.99 | $14.47 | $13.55 | $14.42 | $14.42 | 6,670,630 |
| 2019-06-10 | $13.82 | $14.13 | $13.73 | $13.91 | $13.91 | 3,722,740 |
| 2019-06-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2019-06-06 | $14.82 | $14.82 | $13.81 | $13.82 | $13.82 | 7,644,270 |
| 2019-06-05 | $14.66 | $15.19 | $14.25 | $14.96 | $14.96 | 7,861,730 |
| 2019-06-04 | $14.80 | $14.89 | $14.44 | $14.49 | $14.49 | 6,565,170 |
| 2019-06-03 | $14.81 | $14.95 | $13.76 | $14.44 | $14.44 | 8,488,110 |
| 2019-05-31 | $14.89 | $15.17 | $14.74 | $14.81 | $14.81 | 4,964,270 |
| 2019-05-30 | $15.08 | $15.09 | $14.55 | $14.87 | $14.87 | 5,578,000 |
| 2019-05-29 | $15.36 | $15.45 | $15.14 | $15.17 | $15.17 | 5,211,170 |
| 2019-05-28 | $15.69 | $15.70 | $15.24 | $15.30 | $15.30 | 7,535,200 |
| 2019-05-27 | $14.88 | $15.48 | $14.87 | $15.44 | $15.44 | 8,629,200 |
| 2019-05-24 | $14.66 | $15.32 | $14.66 | $14.87 | $14.87 | 7,682,290 |
| 2019-05-23 | $15.64 | $15.65 | $14.50 | $14.60 | $14.60 | 8,252,350 |
| 2019-05-22 | $15.49 | $15.84 | $15.30 | $15.62 | $15.62 | 7,367,760 |
| 2019-05-21 | $15.45 | $15.87 | $15.16 | $15.49 | $15.49 | 8,083,080 |
| 2019-05-20 | $15.18 | $15.68 | $15.03 | $15.58 | $15.58 | 7,043,430 |
| 2019-05-17 | $15.40 | $15.93 | $15.05 | $15.16 | $15.16 | 9,626,800 |
| 2019-05-16 | $15.80 | $15.95 | $15.29 | $15.48 | $15.48 | 12,265,210 |
| 2019-05-15 | $14.74 | $15.72 | $14.70 | $15.69 | $15.69 | 15,355,610 |
| 2019-05-14 | $14.50 | $14.96 | $14.00 | $14.61 | $14.61 | 11,652,700 |
| 2019-05-13 | $15.06 | $15.55 | $14.93 | $15.12 | $15.12 | 8,092,970 |
| 2019-05-10 | $14.80 | $15.44 | $14.24 | $15.30 | $15.30 | 11,457,740 |
| 2019-05-09 | $14.60 | $15.15 | $14.54 | $14.64 | $14.64 | 5,786,270 |
| 2019-05-08 | $14.38 | $15.27 | $14.25 | $14.73 | $14.73 | 8,529,060 |
| 2019-05-07 | $14.70 | $15.50 | $14.40 | $14.85 | $14.85 | 9,923,610 |
| 2019-05-06 | $15.68 | $16.26 | $15.26 | $15.26 | $15.26 | 7,560,420 |
| 2019-05-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-05-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-05-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-04-30 | $16.40 | $17.25 | $16.36 | $16.95 | $16.95 | 7,545,960 |
| 2019-04-29 | $17.60 | $18.08 | $16.00 | $16.17 | $16.17 | 10,481,890 |
| 2019-04-26 | $17.51 | $18.45 | $17.31 | $17.67 | $17.67 | 8,468,710 |
| 2019-04-25 | $19.50 | $19.50 | $17.65 | $17.88 | $17.88 | 10,661,430 |
| 2019-04-24 | $18.99 | $19.60 | $18.67 | $19.60 | $19.60 | 8,048,180 |
| 2019-04-23 | $19.37 | $19.72 | $18.57 | $19.01 | $19.01 | 9,850,320 |
| 2019-04-22 | $19.70 | $20.20 | $19.11 | $19.34 | $19.34 | 15,940,670 |
| 2019-04-19 | $20.93 | $21.69 | $20.03 | $20.66 | $20.66 | 15,025,480 |
| 2019-04-18 | $20.43 | $21.93 | $20.31 | $20.88 | $20.88 | 21,167,050 |
| 2019-04-17 | $21.13 | $21.63 | $20.30 | $20.63 | $20.63 | 20,471,570 |
| 2019-04-16 | $19.45 | $21.58 | $19.05 | $21.41 | $21.41 | 22,876,430 |
| 2019-04-15 | $18.90 | $20.66 | $18.90 | $19.66 | $19.66 | 17,512,070 |
| 2019-04-12 | $18.73 | $19.06 | $18.45 | $18.82 | $18.82 | 9,887,680 |
| 2019-04-11 | $19.61 | $19.87 | $18.60 | $19.07 | $19.07 | 21,730,240 |
| 2019-04-10 | $20.00 | $21.92 | $19.40 | $20.46 | $20.46 | 35,896,300 |
| 2019-04-09 | $18.17 | $19.93 | $17.80 | $19.93 | $19.93 | 29,574,790 |
| 2019-04-08 | $19.46 | $19.46 | $17.80 | $18.12 | $18.12 | 17,336,330 |
| 2019-04-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-04-04 | $17.51 | $19.10 | $17.18 | $19.10 | $19.10 | 17,599,950 |
| 2019-04-03 | $17.36 | $17.53 | $17.05 | $17.36 | $17.36 | 8,849,590 |
| 2019-04-02 | $17.31 | $18.15 | $17.00 | $17.55 | $17.55 | 14,447,310 |
| 2019-04-01 | $16.84 | $17.60 | $16.82 | $17.27 | $17.27 | 12,380,610 |
| 2019-03-29 | $16.36 | $16.80 | $15.33 | $16.74 | $16.74 | 13,467,050 |
| 2019-03-28 | $16.30 | $17.31 | $16.26 | $16.36 | $16.36 | 11,316,810 |
| 2019-03-27 | $16.97 | $16.99 | $16.00 | $16.61 | $16.61 | 11,961,860 |
| 2019-03-26 | $17.74 | $17.84 | $16.60 | $16.88 | $16.88 | 20,320,660 |
| 2019-03-25 | $18.86 | $20.19 | $18.30 | $18.33 | $18.33 | 33,595,500 |
| 2019-03-22 | $16.60 | $18.35 | $16.55 | $18.35 | $18.35 | 17,765,260 |
| 2019-03-21 | $16.67 | $17.38 | $16.41 | $16.68 | $16.68 | 12,417,310 |
| 2019-03-20 | $15.73 | $16.66 | $15.51 | $16.66 | $16.66 | 9,751,420 |
| 2019-03-19 | $16.10 | $16.48 | $15.83 | $15.99 | $15.99 | 7,166,050 |
| 2019-03-18 | $15.55 | $16.26 | $15.55 | $16.18 | $16.18 | 7,427,300 |
| 2019-03-15 | $15.63 | $15.88 | $15.38 | $15.48 | $15.48 | 6,231,000 |
| 2019-03-14 | $16.78 | $16.80 | $15.31 | $15.51 | $15.51 | 12,272,890 |
| 2019-03-13 | $17.28 | $17.90 | $16.70 | $17.01 | $17.01 | 21,163,820 |
| 2019-03-12 | $16.37 | $17.64 | $16.21 | $17.22 | $17.22 | 19,981,670 |
| 2019-03-11 | $15.87 | $16.50 | $15.77 | $16.37 | $16.37 | 10,587,270 |
| 2019-03-08 | $15.93 | $16.75 | $15.62 | $15.71 | $15.71 | 15,684,060 |
| 2019-03-07 | $16.91 | $17.40 | $16.56 | $17.02 | $17.02 | 20,184,400 |
| 2019-03-06 | $18.00 | $18.30 | $16.72 | $17.35 | $17.35 | 30,071,060 |
| 2019-03-05 | $15.64 | $16.92 | $15.39 | $16.92 | $16.92 | 24,918,310 |
| 2019-03-04 | $15.64 | $16.30 | $15.15 | $15.38 | $15.38 | 18,513,590 |
| 2019-03-01 | $14.62 | $15.02 | $14.31 | $15.00 | $15.00 | 11,350,390 |
| 2019-02-28 | $14.95 | $15.30 | $14.77 | $15.06 | $15.06 | 9,020,600 |
| 2019-02-27 | $15.16 | $15.48 | $14.70 | $14.95 | $14.95 | 15,818,210 |
| 2019-02-26 | $16.49 | $16.50 | $15.70 | $15.79 | $15.79 | 21,670,530 |
| 2019-02-25 | $15.93 | $16.94 | $15.61 | $16.53 | $16.53 | 24,940,550 |
| 2019-02-22 | $15.00 | $16.28 | $14.75 | $15.78 | $15.78 | 22,119,160 |
| 2019-02-21 | $14.97 | $16.68 | $14.92 | $15.59 | $15.59 | 27,928,310 |
| 2019-02-20 | $15.15 | $15.50 | $14.70 | $15.24 | $15.24 | 17,200,400 |
| 2019-02-19 | $15.68 | $15.95 | $15.00 | $15.38 | $15.38 | 24,338,420 |
| 2019-02-18 | $15.50 | $16.85 | $15.32 | $16.12 | $16.12 | 30,428,850 |
| 2019-02-15 | $14.70 | $17.20 | $14.60 | $16.10 | $16.10 | 36,337,910 |
| 2019-02-14 | $13.86 | $15.64 | $13.80 | $15.64 | $15.64 | 28,076,680 |
| 2019-02-13 | $14.53 | $14.99 | $13.41 | $14.22 | $14.22 | 34,264,850 |
| 2019-02-12 | $14.00 | $14.39 | $13.79 | $14.39 | $14.39 | 15,741,790 |
| 2019-02-11 | $12.40 | $13.08 | $12.03 | $13.08 | $13.08 | 15,511,550 |
| 2019-02-08 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-02-07 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-02-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-02-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-02-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-02-01 | $11.20 | $11.89 | $10.73 | $11.89 | $11.89 | 17,235,850 |
| 2019-01-31 | $10.81 | $10.81 | $10.42 | $10.81 | $10.81 | 15,200,860 |
| 2019-01-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 964,500 |
| 2019-01-29 | $11.17 | $11.17 | $10.63 | $10.92 | $10.92 | 2,001,060 |
| 2019-01-28 | $11.36 | $11.44 | $11.14 | $11.17 | $11.17 | 2,058,340 |
| 2019-01-25 | $11.78 | $11.78 | $11.21 | $11.21 | $11.21 | 3,678,770 |
| 2019-01-24 | $11.50 | $11.82 | $11.49 | $11.79 | $11.79 | 3,137,380 |
| 2019-01-23 | $11.75 | $11.75 | $11.42 | $11.55 | $11.55 | 2,520,850 |
| 2019-01-22 | $11.83 | $11.89 | $11.62 | $11.78 | $11.78 | 2,903,100 |
| 2019-01-21 | $11.50 | $11.90 | $11.39 | $11.81 | $11.81 | 3,438,350 |
| 2019-01-18 | $11.62 | $11.76 | $11.12 | $11.42 | $11.42 | 3,793,690 |
| 2019-01-17 | $11.68 | $11.93 | $11.60 | $11.65 | $11.65 | 3,267,440 |
| 2019-01-16 | $11.96 | $12.18 | $11.74 | $11.74 | $11.74 | 4,247,080 |
| 2019-01-15 | $11.52 | $12.05 | $11.52 | $11.99 | $11.99 | 4,891,060 |
| 2019-01-14 | $11.71 | $11.75 | $11.44 | $11.65 | $11.65 | 3,434,350 |
| 2019-01-11 | $11.63 | $12.09 | $11.60 | $11.83 | $11.83 | 5,573,130 |
| 2019-01-10 | $11.49 | $11.71 | $11.39 | $11.67 | $11.67 | 4,469,150 |
| 2019-01-09 | $11.17 | $11.90 | $11.15 | $11.57 | $11.57 | 6,217,760 |
| 2019-01-08 | $11.41 | $11.44 | $11.06 | $11.19 | $11.19 | 3,036,470 |
| 2019-01-07 | $11.20 | $11.45 | $11.06 | $11.40 | $11.40 | 4,393,470 |
| 2019-01-04 | $10.80 | $11.22 | $9.95 | $11.16 | $11.16 | 3,305,280 |
| 2019-01-03 | $11.31 | $11.55 | $11.00 | $11.06 | $11.06 | 3,372,410 |
| 2019-01-02 | $11.00 | $11.30 | $11.00 | $11.29 | $11.29 | 3,229,990 |
| 2019-01-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-12-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-12-28 | $11.31 | $11.38 | $10.92 | $11.10 | $11.10 | 2,441,010 |
| 2018-12-27 | $11.55 | $11.67 | $11.33 | $11.34 | $11.34 | 3,152,710 |
| 2018-12-26 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2018-12-25 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2018-12-24 | $11.00 | $11.37 | $10.91 | $11.28 | $11.28 | 2,053,510 |
| 2018-12-21 | $10.97 | $11.14 | $10.94 | $11.06 | $11.06 | 1,349,100 |
| 2018-12-20 | $10.89 | $11.13 | $10.89 | $11.06 | $11.06 | 1,139,210 |
| 2018-12-19 | $11.13 | $11.23 | $10.86 | $10.98 | $10.98 | 1,754,540 |
| 2018-12-18 | $11.23 | $11.30 | $10.96 | $11.12 | $11.12 | 2,101,400 |
| 2018-12-17 | $11.30 | $11.50 | $11.18 | $11.28 | $11.28 | 1,888,600 |
| 2018-12-14 | $12.00 | $12.00 | $11.50 | $11.52 | $11.52 | 3,061,300 |
| 2018-12-13 | $11.88 | $12.08 | $11.86 | $12.05 | $12.05 | 3,247,180 |
| 2018-12-12 | $12.25 | $12.33 | $11.80 | $11.90 | $11.90 | 4,036,890 |
| 2018-12-11 | $12.15 | $12.34 | $12.05 | $12.30 | $12.30 | 2,267,590 |
| 2018-12-10 | $12.01 | $12.34 | $11.90 | $12.07 | $12.07 | 1,684,530 |
| 2018-12-07 | $12.08 | $12.25 | $11.97 | $12.15 | $12.15 | 1,763,110 |
| 2018-12-06 | $12.51 | $12.51 | $11.91 | $11.92 | $11.92 | 3,457,980 |
| 2018-12-05 | $12.10 | $12.65 | $12.01 | $12.59 | $12.59 | 3,488,870 |
| 2018-12-04 | $12.39 | $12.49 | $12.23 | $12.41 | $12.41 | 2,440,470 |
| 2018-12-03 | $12.55 | $12.70 | $12.25 | $12.47 | $12.47 | 4,395,200 |
| 2018-11-30 | $11.86 | $12.17 | $11.59 | $12.17 | $12.17 | 2,512,800 |
| 2018-11-29 | $12.68 | $12.68 | $11.95 | $11.96 | $11.96 | 4,694,070 |
| 2018-11-28 | $11.93 | $12.95 | $11.86 | $12.63 | $12.63 | 5,758,550 |
| 2018-11-27 | $11.61 | $12.21 | $11.58 | $11.93 | $11.93 | 3,035,100 |
| 2018-11-26 | $11.74 | $11.86 | $11.52 | $11.56 | $11.56 | 1,434,260 |
| 2018-11-23 | $12.20 | $12.23 | $11.52 | $11.68 | $11.68 | 1,942,700 |
| 2018-11-22 | $12.34 | $12.38 | $12.10 | $12.11 | $12.11 | 1,441,100 |
| 2018-11-21 | $12.03 | $12.70 | $12.02 | $12.19 | $12.19 | 3,037,010 |
| 2018-11-20 | $12.30 | $12.53 | $12.06 | $12.12 | $12.12 | 2,004,190 |
| 2018-11-19 | $12.34 | $12.77 | $12.19 | $12.42 | $12.42 | 3,504,220 |
| 2018-11-16 | $12.40 | $12.55 | $12.15 | $12.34 | $12.34 | 3,187,560 |
| 2018-11-15 | $11.74 | $12.50 | $11.62 | $12.32 | $12.32 | 4,866,190 |
| 2018-11-14 | $11.60 | $11.87 | $11.60 | $11.72 | $11.72 | 1,696,090 |
| 2018-11-13 | $11.39 | $11.78 | $11.32 | $11.68 | $11.68 | 2,230,210 |
| 2018-11-12 | $11.19 | $11.53 | $11.14 | $11.52 | $11.52 | 2,312,550 |
| 2018-11-09 | $10.97 | $11.30 | $10.97 | $11.19 | $11.19 | 1,431,760 |
| 2018-11-08 | $11.37 | $11.41 | $11.04 | $11.04 | $11.04 | 1,236,910 |
| 2018-11-07 | $11.16 | $11.46 | $11.16 | $11.26 | $11.26 | 1,768,300 |
| 2018-11-06 | $11.21 | $11.28 | $11.01 | $11.18 | $11.18 | 1,202,700 |
| 2018-11-05 | $11.42 | $11.45 | $11.10 | $11.28 | $11.28 | 1,888,630 |
| 2018-11-02 | $11.36 | $11.44 | $11.22 | $11.41 | $11.41 | 2,074,000 |
| 2018-11-01 | $11.18 | $11.40 | $11.10 | $11.20 | $11.20 | 1,609,100 |
| 2018-10-31 | $10.97 | $11.13 | $10.89 | $11.11 | $11.11 | 1,019,150 |
| 2018-10-30 | $10.81 | $11.00 | $10.60 | $10.96 | $10.96 | 1,023,060 |
| 2018-10-29 | $10.78 | $10.88 | $10.53 | $10.85 | $10.85 | 782,710 |
| 2018-10-26 | $10.74 | $10.83 | $10.63 | $10.72 | $10.72 | 1,030,740 |
| 2018-10-25 | $10.55 | $10.77 | $10.48 | $10.63 | $10.63 | 1,389,940 |
| 2018-10-24 | $11.23 | $11.24 | $10.93 | $10.98 | $10.98 | 1,463,400 |
| 2018-10-23 | $11.40 | $11.47 | $11.09 | $11.23 | $11.23 | 2,157,500 |
| 2018-10-22 | $11.11 | $11.65 | $11.01 | $11.48 | $11.48 | 3,224,210 |
| 2018-10-19 | $10.81 | $11.17 | $10.71 | $11.09 | $11.09 | 3,028,600 |
| 2018-10-18 | $10.85 | $11.19 | $10.64 | $10.97 | $10.97 | 2,500,810 |
| 2018-10-17 | $11.05 | $11.25 | $10.82 | $11.04 | $11.04 | 3,628,060 |
| 2018-10-16 | $10.74 | $11.10 | $10.64 | $10.92 | $10.92 | 3,099,690 |
| 2018-10-15 | $10.66 | $10.90 | $10.40 | $10.72 | $10.72 | 1,863,330 |
| 2018-10-12 | $10.20 | $10.85 | $9.50 | $10.56 | $10.56 | 3,075,940 |
| 2018-10-11 | $11.03 | $11.11 | $10.24 | $10.24 | $10.24 | 2,048,390 |
| 2018-10-10 | $11.08 | $11.45 | $11.08 | $11.38 | $11.38 | 1,125,310 |
| 2018-10-09 | $10.98 | $11.17 | $10.94 | $11.16 | $11.16 | 1,046,970 |
| 2018-10-08 | $11.11 | $11.23 | $10.82 | $10.94 | $10.94 | 1,138,560 |
| 2018-10-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2018-10-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2018-10-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2018-10-02 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2018-10-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2018-09-28 | $11.19 | $11.35 | $11.19 | $11.31 | $11.31 | 818,390 |
| 2018-09-27 | $11.48 | $11.54 | $11.17 | $11.17 | $11.17 | 1,486,670 |
| 2018-09-26 | $11.49 | $11.62 | $11.45 | $11.52 | $11.52 | 1,162,770 |
| 2018-09-25 | $11.47 | $11.59 | $11.39 | $11.45 | $11.45 | 921,810 |
| 2018-09-24 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2018-09-21 | $11.51 | $11.63 | $11.36 | $11.54 | $11.54 | 1,506,660 |
| 2018-09-20 | $11.41 | $11.56 | $11.35 | $11.35 | $11.35 | 882,440 |
| 2018-09-19 | $11.33 | $11.60 | $11.28 | $11.49 | $11.49 | 1,643,160 |
| 2018-09-18 | $11.13 | $11.44 | $11.13 | $11.38 | $11.38 | 1,490,620 |
| 2018-09-17 | $11.46 | $11.46 | $11.18 | $11.19 | $11.19 | 1,388,020 |
| 2018-09-14 | $11.89 | $11.95 | $11.46 | $11.52 | $11.52 | 2,762,720 |
| 2018-09-13 | $12.06 | $12.17 | $11.70 | $11.90 | $11.90 | 2,981,960 |
| 2018-09-12 | $12.15 | $12.33 | $12.00 | $12.10 | $12.10 | 3,573,190 |
| 2018-09-11 | $11.90 | $12.20 | $11.71 | $12.20 | $12.20 | 3,673,220 |
| 2018-09-10 | $11.82 | $12.05 | $11.63 | $11.86 | $11.86 | 2,096,680 |
| 2018-09-07 | $12.02 | $12.34 | $11.80 | $11.85 | $11.85 | 3,555,400 |
| 2018-09-06 | $11.57 | $11.98 | $11.50 | $11.67 | $11.67 | 1,956,920 |
| 2018-09-05 | $11.84 | $11.97 | $11.57 | $11.57 | $11.57 | 1,113,100 |
| 2018-09-04 | $11.51 | $11.95 | $11.51 | $11.95 | $11.95 | 1,670,700 |
| 2018-09-03 | $11.85 | $11.85 | $11.28 | $11.64 | $11.64 | 1,924,490 |
| 2018-08-31 | $12.03 | $12.15 | $11.91 | $11.91 | $11.91 | 1,148,090 |
| 2018-08-30 | $12.34 | $12.39 | $12.02 | $12.06 | $12.06 | 1,516,410 |
| 2018-08-29 | $12.54 | $12.54 | $12.26 | $12.35 | $12.35 | 2,278,100 |
| 2018-08-28 | $12.60 | $12.74 | $12.40 | $12.65 | $12.65 | 3,564,830 |
| 2018-08-27 | $12.30 | $12.74 | $12.30 | $12.60 | $12.60 | 3,306,410 |
| 2018-08-24 | $12.32 | $12.56 | $12.20 | $12.42 | $12.42 | 1,933,740 |
| 2018-08-23 | $12.05 | $12.58 | $12.02 | $12.40 | $12.40 | 2,559,850 |
| 2018-08-22 | $12.16 | $12.16 | $11.96 | $12.05 | $12.05 | 1,024,640 |
| 2018-08-21 | $12.06 | $12.33 | $11.90 | $12.15 | $12.15 | 1,869,820 |
| 2018-08-20 | $11.68 | $12.20 | $11.63 | $12.06 | $12.06 | 1,739,010 |
| 2018-08-17 | $11.85 | $12.08 | $11.55 | $11.56 | $11.56 | 1,297,040 |
| 2018-08-16 | $11.79 | $12.12 | $11.53 | $11.75 | $11.75 | 1,433,270 |
| 2018-08-15 | $12.15 | $12.24 | $11.84 | $11.88 | $11.88 | 1,171,420 |
| 2018-08-14 | $12.32 | $12.35 | $12.10 | $12.17 | $12.17 | 1,495,690 |
| 2018-08-13 | $12.18 | $12.48 | $12.06 | $12.42 | $12.42 | 2,316,120 |
| 2018-08-10 | $11.91 | $12.98 | $11.66 | $12.51 | $12.51 | 2,687,730 |
| 2018-08-09 | $11.56 | $12.14 | $11.51 | $11.90 | $11.90 | 1,698,000 |
| 2018-08-08 | $11.50 | $11.70 | $11.47 | $11.57 | $11.57 | 1,450,620 |
| 2018-08-07 | $11.45 | $11.68 | $11.19 | $11.59 | $11.59 | 1,265,200 |
| 2018-08-06 | $11.61 | $11.61 | $11.01 | $11.28 | $11.28 | 1,197,100 |
| 2018-08-03 | $11.62 | $11.75 | $11.50 | $11.62 | $11.62 | 876,980 |
| 2018-08-02 | $12.15 | $12.18 | $11.37 | $11.65 | $11.65 | 1,884,750 |
| 2018-08-01 | $12.39 | $12.64 | $12.07 | $12.16 | $12.16 | 1,550,230 |
| 2018-07-31 | $12.38 | $12.49 | $12.18 | $12.39 | $12.39 | 1,331,420 |
| 2018-07-30 | $12.60 | $12.78 | $12.31 | $12.38 | $12.38 | 1,267,120 |
| 2018-07-27 | $12.74 | $12.88 | $12.63 | $12.68 | $12.68 | 1,204,060 |
| 2018-07-26 | $12.86 | $13.02 | $12.64 | $12.70 | $12.70 | 1,878,640 |
| 2018-07-25 | $12.97 | $13.14 | $12.78 | $12.84 | $12.84 | 1,724,950 |
| 2018-07-24 | $12.95 | $13.11 | $12.86 | $13.03 | $13.03 | 1,439,470 |
| 2018-07-23 | $12.93 | $13.13 | $12.88 | $13.02 | $13.02 | 1,344,200 |
| 2018-07-20 | $12.86 | $12.99 | $12.66 | $12.99 | $12.99 | 1,691,410 |
| 2018-07-19 | $12.88 | $13.07 | $12.61 | $12.77 | $12.77 | 1,715,660 |
| 2018-07-18 | $13.11 | $13.20 | $12.92 | $12.95 | $12.95 | 2,574,020 |
| 2018-07-17 | $12.65 | $13.30 | $12.41 | $13.24 | $13.24 | 3,895,560 |
| 2018-07-16 | $12.63 | $12.89 | $12.55 | $12.73 | $12.73 | 1,986,470 |
| 2018-07-13 | $12.54 | $12.69 | $12.42 | $12.53 | $12.53 | 2,569,340 |
| 2018-07-12 | $12.00 | $13.08 | $12.00 | $12.65 | $12.65 | 4,373,510 |
| 2018-07-11 | $12.17 | $12.17 | $11.67 | $11.89 | $11.89 | 1,686,440 |
| 2018-07-10 | $12.21 | $12.37 | $12.20 | $12.28 | $12.28 | 1,817,190 |
| 2018-07-09 | $12.05 | $12.36 | $12.02 | $12.28 | $12.28 | 2,338,000 |
| 2018-07-06 | $11.72 | $12.08 | $11.46 | $11.77 | $11.77 | 1,880,480 |
| 2018-07-05 | $11.92 | $12.08 | $11.60 | $11.68 | $11.68 | 1,462,290 |
| 2018-07-04 | $12.39 | $12.39 | $11.83 | $11.95 | $11.95 | 1,777,470 |
| 2018-07-03 | $12.06 | $12.54 | $11.94 | $12.40 | $12.40 | 2,108,010 |
| 2018-07-02 | $12.15 | $12.34 | $11.84 | $12.06 | $12.06 | 1,919,460 |
| 2018-06-29 | $11.73 | $12.25 | $11.65 | $12.20 | $12.20 | 2,287,250 |
| 2018-06-28 | $11.75 | $11.90 | $11.66 | $11.71 | $11.71 | 1,551,490 |
| 2018-06-27 | $11.79 | $11.92 | $11.61 | $11.70 | $11.70 | 1,284,810 |
| 2018-06-26 | $11.41 | $11.88 | $11.23 | $11.78 | $11.78 | 1,731,620 |
| 2018-06-25 | $11.70 | $11.93 | $11.53 | $11.57 | $11.57 | 1,192,000 |
| 2018-06-22 | $11.20 | $11.67 | $11.20 | $11.57 | $11.57 | 1,296,280 |
| 2018-06-21 | $11.65 | $11.78 | $11.24 | $11.33 | $11.33 | 1,717,910 |
| 2018-06-20 | $11.30 | $11.79 | $11.22 | $11.63 | $11.63 | 2,164,730 |
| 2018-06-19 | $12.48 | $12.48 | $11.39 | $11.39 | $11.39 | 2,989,230 |
| 2018-06-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2018-06-15 | $13.09 | $13.19 | $12.43 | $12.65 | $12.65 | 2,045,080 |
| 2018-06-14 | $12.95 | $13.19 | $12.83 | $13.09 | $13.09 | 1,425,580 |
| 2018-06-13 | $13.09 | $13.43 | $12.93 | $12.96 | $12.96 | 2,074,920 |
| 2018-06-12 | $12.75 | $13.27 | $12.71 | $13.18 | $13.18 | 1,883,250 |
| 2018-06-11 | $13.17 | $13.17 | $12.68 | $12.75 | $12.75 | 1,423,210 |
| 2018-06-08 | $13.16 | $13.37 | $13.03 | $13.17 | $13.17 | 1,534,320 |
| 2018-06-07 | $13.49 | $13.62 | $13.07 | $13.17 | $13.17 | 2,537,360 |
| 2018-06-06 | $13.85 | $13.85 | $13.47 | $13.50 | $13.50 | 2,633,720 |
| 2018-06-05 | $13.60 | $14.25 | $13.49 | $13.72 | $13.72 | 5,123,860 |
| 2018-06-04 | $12.96 | $14.15 | $12.71 | $14.13 | $14.13 | 5,085,470 |
| 2018-06-01 | $12.68 | $12.88 | $12.45 | $12.86 | $12.86 | 2,427,300 |
| 2018-05-31 | $12.50 | $12.79 | $12.42 | $12.65 | $12.65 | 1,715,080 |
| 2018-05-30 | $12.92 | $12.93 | $12.32 | $12.35 | $12.35 | 2,193,580 |
| 2018-05-29 | $13.15 | $13.38 | $13.09 | $13.11 | $13.11 | 2,112,380 |
| 2018-05-28 | $13.53 | $13.70 | $13.01 | $13.18 | $13.18 | 4,312,660 |
| 2018-05-25 | $15.00 | $15.08 | $14.26 | $14.34 | $14.34 | 3,067,010 |
| 2018-05-24 | $15.45 | $15.56 | $15.13 | $15.13 | $14.93 | 1,988,080 |
| 2018-05-23 | $15.68 | $15.75 | $15.40 | $15.48 | $15.28 | 2,289,710 |
| 2018-05-22 | $15.75 | $15.93 | $15.51 | $15.83 | $15.62 | 3,318,060 |
| 2018-05-21 | $15.61 | $15.88 | $15.54 | $15.72 | $15.51 | 2,482,690 |
| 2018-05-18 | $15.35 | $15.53 | $15.12 | $15.47 | $15.27 | 2,054,990 |
| 2018-05-17 | $15.41 | $15.59 | $15.35 | $15.46 | $15.26 | 1,790,750 |
| 2018-05-16 | $15.90 | $15.90 | $15.32 | $15.37 | $15.17 | 2,565,010 |
| 2018-05-15 | $15.36 | $15.94 | $15.35 | $15.93 | $15.72 | 2,711,300 |
| 2018-05-14 | $15.70 | $16.15 | $15.30 | $15.48 | $15.28 | 3,574,070 |
| 2018-05-11 | $16.55 | $16.71 | $15.85 | $15.85 | $15.64 | 5,034,310 |
| 2018-05-10 | $17.00 | $17.15 | $16.28 | $16.40 | $16.19 | 6,628,570 |
| 2018-05-09 | $17.19 | $17.30 | $16.62 | $16.80 | $16.58 | 6,749,170 |
| 2018-05-08 | $16.26 | $16.97 | $16.10 | $16.95 | $16.73 | 8,670,650 |
| 2018-05-07 | $15.66 | $16.40 | $15.66 | $16.28 | $16.07 | 4,783,860 |
| 2018-05-04 | $16.40 | $16.69 | $15.66 | $15.66 | $15.46 | 5,701,900 |
| 2018-05-03 | $16.48 | $16.85 | $16.15 | $16.66 | $16.44 | 7,036,410 |
| 2018-05-02 | $16.51 | $16.70 | $16.05 | $16.63 | $16.41 | 5,933,030 |
| 2018-05-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2018-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.19 | 0 |
| 2018-04-27 | $16.24 | $16.64 | $15.98 | $16.40 | $16.19 | 4,064,480 |
| 2018-04-26 | $16.42 | $16.85 | $16.01 | $16.06 | $15.85 | 4,105,020 |
| 2018-04-25 | $16.29 | $16.95 | $16.15 | $16.66 | $16.44 | 6,639,680 |
| 2018-04-24 | $15.39 | $16.49 | $15.15 | $16.40 | $16.19 | 4,830,210 |
| 2018-04-23 | $15.20 | $15.76 | $15.17 | $15.39 | $15.19 | 2,904,570 |
| 2018-04-20 | $15.55 | $15.97 | $15.15 | $15.16 | $14.96 | 2,635,900 |
| 2018-04-19 | $15.99 | $16.27 | $15.64 | $15.71 | $15.50 | 3,617,100 |
| 2018-04-18 | $15.58 | $16.25 | $15.15 | $16.15 | $15.94 | 4,225,940 |
| 2018-04-17 | $16.71 | $16.80 | $15.37 | $15.42 | $15.22 | 5,071,650 |
| 2018-04-16 | $16.44 | $16.98 | $15.86 | $16.61 | $16.39 | 5,652,060 |
| 2018-04-13 | $16.30 | $16.98 | $16.21 | $16.55 | $16.33 | 6,276,500 |
| 2018-04-12 | $16.23 | $16.69 | $16.03 | $16.37 | $16.16 | 5,065,290 |
| 2018-04-11 | $16.02 | $17.00 | $15.92 | $16.47 | $16.25 | 8,073,340 |
| 2018-04-10 | $15.65 | $16.12 | $15.42 | $16.06 | $15.85 | 4,747,440 |
| 2018-04-09 | $15.13 | $15.69 | $14.88 | $15.65 | $15.45 | 3,881,830 |
| 2018-04-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.11 | 0 |
| 2018-04-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.11 | 0 |
| 2018-04-04 | $15.70 | $16.05 | $15.30 | $15.31 | $15.11 | 4,313,160 |
| 2018-04-03 | $15.68 | $15.84 | $15.24 | $15.73 | $15.52 | 4,854,840 |
| 2018-04-02 | $16.21 | $16.48 | $15.91 | $16.03 | $15.82 | 6,568,470 |
| 2018-03-30 | $15.62 | $16.68 | $15.42 | $16.39 | $16.18 | 9,914,030 |
| 2018-03-29 | $15.98 | $16.24 | $15.13 | $15.80 | $15.59 | 12,478,040 |
| 2018-03-28 | $13.71 | $15.46 | $13.71 | $15.46 | $15.26 | 5,438,380 |
| 2018-03-27 | $13.78 | $14.30 | $13.65 | $14.05 | $13.87 | 3,364,770 |
| 2018-03-26 | $13.03 | $13.59 | $12.92 | $13.52 | $13.34 | 1,952,960 |
| 2018-03-23 | $14.12 | $14.34 | $13.23 | $13.31 | $13.14 | 4,308,480 |
| 2018-03-22 | $14.32 | $14.89 | $14.27 | $14.70 | $14.51 | 2,776,370 |
| 2018-03-21 | $14.66 | $14.92 | $14.23 | $14.31 | $14.12 | 2,392,790 |
| 2018-03-20 | $14.23 | $14.65 | $14.17 | $14.53 | $14.34 | 2,068,790 |
| 2018-03-19 | $14.33 | $14.71 | $14.20 | $14.44 | $14.25 | 2,270,490 |
| 2018-03-16 | $14.40 | $14.62 | $14.26 | $14.29 | $14.10 | 2,023,870 |
| 2018-03-15 | $14.53 | $14.77 | $14.06 | $14.36 | $14.17 | 2,857,650 |
| 2018-03-14 | $14.90 | $15.18 | $14.60 | $14.64 | $14.45 | 2,239,480 |
| 2018-03-13 | $15.01 | $15.28 | $14.85 | $15.04 | $14.84 | 2,559,360 |
| 2018-03-12 | $15.06 | $15.37 | $14.90 | $15.08 | $14.88 | 4,084,640 |
| 2018-03-09 | $14.39 | $14.99 | $14.36 | $14.99 | $14.79 | 5,066,280 |
| 2018-03-08 | $14.46 | $14.57 | $14.13 | $14.36 | $14.17 | 2,254,700 |
| 2018-03-07 | $14.51 | $14.77 | $14.42 | $14.42 | $14.23 | 2,392,630 |
| 2018-03-06 | $14.33 | $14.82 | $14.23 | $14.66 | $14.47 | 3,682,260 |
| 2018-03-05 | $14.38 | $14.49 | $14.02 | $14.43 | $14.24 | 3,738,890 |
| 2018-03-02 | $14.98 | $15.47 | $14.30 | $14.32 | $14.13 | 9,019,130 |
| 2018-03-01 | $13.20 | $14.55 | $13.17 | $14.55 | $14.36 | 3,328,650 |
| 2018-02-28 | $12.90 | $13.37 | $12.72 | $13.23 | $13.06 | 2,477,110 |
| 2018-02-27 | $12.83 | $13.28 | $12.74 | $13.10 | $12.93 | 2,688,300 |
| 2018-02-26 | $12.61 | $12.90 | $12.50 | $12.80 | $12.63 | 2,038,640 |
| 2018-02-23 | $12.38 | $12.53 | $12.32 | $12.53 | $12.37 | 998,420 |
| 2018-02-22 | $12.35 | $12.59 | $12.26 | $12.43 | $12.27 | 1,241,660 |
| 2018-02-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2018-02-20 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2018-02-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2018-02-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2018-02-15 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 0 |
| 2018-02-14 | $12.24 | $12.32 | $12.12 | $12.32 | $12.16 | 887,430 |
| 2018-02-13 | $12.28 | $12.37 | $12.13 | $12.32 | $12.16 | 1,373,750 |
| 2018-02-12 | $12.03 | $12.30 | $12.03 | $12.23 | $12.07 | 1,358,400 |
| 2018-02-09 | $11.81 | $12.11 | $11.60 | $11.88 | $11.72 | 1,367,650 |
| 2018-02-08 | $11.95 | $12.38 | $11.80 | $12.19 | $12.03 | 1,555,650 |
| 2018-02-07 | $11.98 | $12.02 | $11.50 | $11.88 | $11.72 | 1,497,970 |
| 2018-02-06 | $12.25 | $12.59 | $11.63 | $11.64 | $11.49 | 1,497,570 |
| 2018-02-05 | $12.20 | $12.78 | $12.10 | $12.49 | $12.33 | 1,138,490 |
| 2018-02-02 | $12.51 | $12.80 | $12.24 | $12.48 | $12.32 | 1,637,220 |
| 2018-02-01 | $13.60 | $13.60 | $12.50 | $12.61 | $12.45 | 2,597,200 |
| 2018-01-31 | $14.31 | $14.39 | $13.45 | $13.54 | $13.36 | 3,050,530 |
| 2018-01-30 | $14.67 | $14.70 | $14.38 | $14.49 | $14.30 | 777,940 |
| 2018-01-29 | $14.85 | $15.03 | $14.46 | $14.57 | $14.38 | 1,079,310 |
| 2018-01-26 | $15.01 | $15.09 | $14.86 | $14.95 | $14.75 | 971,420 |
| 2018-01-25 | $14.90 | $15.39 | $14.83 | $14.93 | $14.73 | 1,988,400 |
| 2018-01-24 | $14.65 | $15.07 | $14.44 | $15.05 | $14.85 | 1,774,390 |
| 2018-01-23 | $14.64 | $14.79 | $14.54 | $14.60 | $14.41 | 860,350 |
| 2018-01-22 | $14.40 | $14.89 | $14.10 | $14.67 | $14.48 | 1,570,030 |
| 2018-01-19 | $14.49 | $14.69 | $14.31 | $14.39 | $14.20 | 936,040 |
| 2018-01-18 | $14.49 | $14.70 | $14.44 | $14.49 | $14.30 | 886,330 |
| 2018-01-17 | $14.47 | $14.72 | $14.09 | $14.54 | $14.35 | 1,520,610 |
| 2018-01-16 | $14.73 | $14.79 | $14.37 | $14.50 | $14.31 | 981,790 |
| 2018-01-15 | $15.22 | $15.22 | $14.51 | $14.51 | $14.32 | 2,035,820 |
| 2018-01-12 | $15.52 | $15.70 | $15.21 | $15.26 | $15.06 | 1,746,010 |
| 2018-01-11 | $15.12 | $15.65 | $15.02 | $15.64 | $15.44 | 2,292,190 |
| 2018-01-10 | $15.06 | $15.24 | $14.70 | $15.23 | $15.03 | 1,867,740 |
| 2018-01-09 | $15.03 | $15.12 | $14.99 | $15.06 | $14.86 | 1,079,990 |
| 2018-01-08 | $15.37 | $15.42 | $14.88 | $15.03 | $14.83 | 1,945,540 |
| 2018-01-05 | $15.47 | $15.59 | $15.36 | $15.42 | $15.22 | 1,101,040 |
| 2018-01-04 | $15.62 | $15.73 | $15.38 | $15.42 | $15.22 | 1,236,320 |
| 2018-01-03 | $15.42 | $15.66 | $15.38 | $15.59 | $15.39 | 1,504,500 |
| 2018-01-02 | $15.33 | $15.47 | $15.21 | $15.44 | $15.24 | 1,141,090 |
| 2018-01-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.12 | 0 |
| 2017-12-29 | $15.25 | $15.35 | $15.15 | $15.32 | $15.12 | 995,070 |
| 2017-12-28 | $15.19 | $15.36 | $15.07 | $15.19 | $14.99 | 1,109,840 |
| 2017-12-27 | $15.38 | $15.38 | $15.08 | $15.12 | $14.92 | 895,290 |
| 2017-12-26 | $15.00 | $15.40 | $15.00 | $15.31 | $15.11 | 1,027,150 |
| 2017-12-25 | $15.66 | $15.66 | $15.05 | $15.08 | $14.88 | 1,284,200 |
| 2017-12-22 | $15.78 | $15.84 | $15.53 | $15.64 | $15.44 | 858,450 |
| 2017-12-21 | $15.78 | $15.91 | $15.41 | $15.70 | $15.49 | 1,418,670 |
| 2017-12-20 | $16.22 | $16.23 | $15.80 | $15.81 | $15.60 | 1,467,730 |
| 2017-12-19 | $15.90 | $16.33 | $15.90 | $16.25 | $16.04 | 1,693,670 |
| 2017-12-18 | $16.14 | $16.29 | $15.88 | $15.96 | $15.75 | 1,341,360 |
| 2017-12-15 | $16.06 | $16.45 | $15.93 | $16.34 | $16.13 | 2,404,450 |
| 2017-12-14 | $16.02 | $16.29 | $15.91 | $16.24 | $16.03 | 2,282,780 |
| 2017-12-13 | $15.68 | $16.17 | $15.68 | $15.97 | $15.76 | 2,034,880 |
| 2017-12-12 | $16.85 | $16.88 | $15.90 | $15.98 | $15.77 | 3,529,840 |
| 2017-12-11 | $16.99 | $17.30 | $16.38 | $16.45 | $16.23 | 3,266,440 |
| 2017-12-08 | $15.32 | $15.95 | $15.32 | $15.85 | $15.64 | 1,790,640 |
| 2017-12-07 | $15.26 | $15.60 | $15.21 | $15.32 | $15.12 | 1,627,670 |
| 2017-12-06 | $15.01 | $15.37 | $14.88 | $15.32 | $15.12 | 1,313,410 |
| 2017-12-05 | $15.65 | $15.76 | $15.09 | $15.14 | $14.94 | 1,270,410 |
| 2017-12-04 | $15.73 | $15.83 | $15.30 | $15.44 | $15.24 | 1,277,090 |
| 2017-12-01 | $15.37 | $15.85 | $15.31 | $15.85 | $15.64 | 1,743,130 |
| 2017-11-30 | $15.70 | $15.76 | $15.20 | $15.37 | $15.17 | 1,602,680 |
| 2017-11-29 | $16.09 | $16.10 | $15.27 | $15.74 | $15.53 | 1,561,370 |
| 2017-11-28 | $15.78 | $16.08 | $15.61 | $16.06 | $15.85 | 1,270,260 |
| 2017-11-27 | $15.91 | $16.09 | $15.60 | $15.81 | $15.60 | 1,376,540 |
| 2017-11-24 | $15.70 | $16.04 | $15.54 | $15.91 | $15.70 | 1,778,320 |
| 2017-11-23 | $16.09 | $16.11 | $15.50 | $15.61 | $15.41 | 1,946,100 |
| 2017-11-22 | $16.04 | $16.35 | $15.82 | $15.97 | $15.76 | 2,426,520 |
| 2017-11-21 | $16.43 | $16.77 | $16.09 | $16.17 | $15.96 | 2,196,490 |
| 2017-11-20 | $16.28 | $16.58 | $15.90 | $16.54 | $16.32 | 1,715,810 |
| 2017-11-17 | $17.45 | $17.58 | $16.09 | $16.30 | $16.09 | 3,025,930 |
| 2017-11-16 | $17.53 | $17.72 | $17.40 | $17.42 | $17.19 | 1,804,050 |
| 2017-11-15 | $17.72 | $17.97 | $17.35 | $17.36 | $17.13 | 2,027,630 |
| 2017-11-14 | $18.09 | $18.09 | $17.38 | $17.78 | $17.55 | 2,636,510 |
| 2017-11-13 | $18.52 | $18.52 | $17.82 | $18.03 | $17.79 | 2,795,410 |
| 2017-11-10 | $18.59 | $18.79 | $18.27 | $18.52 | $18.28 | 2,307,530 |
| 2017-11-09 | $18.23 | $18.80 | $18.19 | $18.63 | $18.39 | 2,206,630 |
| 2017-11-08 | $18.45 | $18.84 | $18.22 | $18.41 | $18.17 | 2,961,560 |
| 2017-11-07 | $18.11 | $18.11 | $17.81 | $18.02 | $17.78 | 1,434,630 |
| 2017-11-06 | $17.66 | $18.14 | $17.54 | $18.08 | $17.84 | 1,795,990 |
| 2017-11-03 | $17.31 | $17.65 | $17.10 | $17.60 | $17.37 | 1,380,340 |
| 2017-11-02 | $17.44 | $17.47 | $17.01 | $17.26 | $17.03 | 1,332,520 |
| 2017-11-01 | $16.84 | $17.55 | $16.84 | $17.47 | $17.24 | 2,225,860 |
| 2017-10-31 | $16.73 | $16.97 | $16.50 | $16.92 | $16.70 | 1,819,400 |
| 2017-10-30 | $17.96 | $17.96 | $16.56 | $16.56 | $16.34 | 3,129,540 |
| 2017-10-27 | $18.12 | $18.27 | $17.70 | $17.90 | $17.67 | 1,321,960 |
| 2017-10-26 | $18.14 | $18.39 | $17.91 | $18.20 | $17.96 | 1,709,380 |
| 2017-10-25 | $17.79 | $18.12 | $17.63 | $18.04 | $17.80 | 1,587,450 |
| 2017-10-24 | $17.89 | $17.89 | $17.38 | $17.73 | $17.50 | 1,668,470 |
| 2017-10-23 | $17.61 | $18.03 | $17.57 | $17.83 | $17.60 | 2,425,030 |
| 2017-10-20 | $17.43 | $17.70 | $17.26 | $17.60 | $17.37 | 2,174,000 |
| 2017-10-19 | $17.61 | $17.80 | $17.18 | $17.43 | $17.20 | 3,071,000 |
| 2017-10-18 | $18.35 | $18.69 | $17.52 | $17.64 | $17.41 | 3,373,190 |
| 2017-10-17 | $18.30 | $18.62 | $18.22 | $18.33 | $18.09 | 2,041,160 |
| 2017-10-16 | $18.92 | $19.06 | $18.15 | $18.30 | $18.06 | 3,785,480 |
| 2017-10-13 | $19.49 | $19.49 | $18.58 | $18.93 | $18.68 | 5,306,960 |
| 2017-10-12 | $19.22 | $19.96 | $19.18 | $19.52 | $19.26 | 5,716,020 |
| 2017-10-11 | $19.50 | $19.50 | $19.08 | $19.28 | $19.03 | 4,042,820 |
| 2017-10-10 | $19.81 | $19.83 | $19.23 | $19.62 | $19.36 | 5,487,860 |
| 2017-10-09 | $19.99 | $20.56 | $19.71 | $19.82 | $19.56 | 7,968,120 |
| 2017-10-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.69 | 0 |
| 2017-10-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.69 | 0 |
| 2017-10-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.69 | 0 |
| 2017-10-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.69 | 0 |
| 2017-10-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.69 | 0 |
| 2017-09-29 | $19.61 | $20.46 | $19.28 | $19.95 | $19.69 | 9,353,650 |
| 2017-09-28 | $19.01 | $20.28 | $18.83 | $19.76 | $19.50 | 14,038,090 |
| 2017-09-27 | $17.84 | $19.16 | $17.68 | $19.01 | $18.76 | 8,478,340 |
| 2017-09-26 | $18.15 | $18.64 | $17.68 | $17.95 | $17.72 | 5,217,620 |
| 2017-09-25 | $18.80 | $18.93 | $17.93 | $18.08 | $17.84 | 6,923,330 |
| 2017-09-22 | $17.80 | $19.45 | $17.52 | $18.94 | $18.69 | 10,272,710 |
| 2017-09-21 | $17.55 | $18.30 | $17.55 | $17.79 | $17.56 | 6,257,290 |
| 2017-09-20 | $17.25 | $17.57 | $17.13 | $17.55 | $17.32 | 1,963,750 |
| 2017-09-19 | $17.31 | $17.66 | $17.22 | $17.33 | $17.10 | 2,211,200 |
| 2017-09-18 | $17.22 | $17.41 | $17.15 | $17.38 | $17.15 | 1,871,640 |
| 2017-09-15 | $17.13 | $17.37 | $17.04 | $17.28 | $17.05 | 1,769,500 |
| 2017-09-14 | $17.27 | $17.40 | $17.09 | $17.13 | $16.91 | 1,708,280 |
| 2017-09-13 | $17.13 | $17.40 | $17.05 | $17.31 | $17.08 | 1,640,150 |
| 2017-09-12 | $17.49 | $17.60 | $17.09 | $17.13 | $16.91 | 3,242,350 |
| 2017-09-11 | $17.50 | $17.65 | $17.20 | $17.49 | $17.26 | 1,986,060 |
| 2017-09-08 | $17.61 | $17.75 | $17.40 | $17.50 | $17.27 | 2,968,140 |
| 2017-09-07 | $18.09 | $18.77 | $17.60 | $17.65 | $17.42 | 6,343,190 |
| 2017-09-06 | $17.70 | $18.10 | $17.50 | $18.06 | $17.82 | 5,272,990 |
| 2017-09-05 | $17.35 | $18.16 | $17.26 | $17.74 | $17.51 | 6,412,640 |
| 2017-09-04 | $17.07 | $17.66 | $17.01 | $17.37 | $17.14 | 4,816,350 |
| 2017-09-01 | $16.99 | $17.34 | $16.75 | $17.17 | $16.95 | 3,438,600 |
| 2017-08-31 | $17.23 | $17.23 | $16.89 | $17.05 | $16.83 | 2,297,200 |
| 2017-08-30 | $17.02 | $17.33 | $17.00 | $17.09 | $16.87 | 3,169,350 |
| 2017-08-29 | $17.49 | $17.49 | $16.98 | $17.15 | $16.93 | 5,946,680 |
| 2017-08-28 | $15.75 | $17.34 | $15.75 | $17.34 | $17.11 | 5,315,990 |
| 2017-08-25 | $15.45 | $15.81 | $15.38 | $15.76 | $15.55 | 3,151,390 |
| 2017-08-24 | $15.97 | $15.99 | $15.32 | $15.33 | $15.13 | 2,310,570 |
| 2017-08-23 | $16.00 | $16.17 | $15.77 | $15.93 | $15.72 | 1,555,650 |
| 2017-08-22 | $16.44 | $16.50 | $15.86 | $16.06 | $15.85 | 2,374,540 |
| 2017-08-21 | $16.40 | $16.60 | $16.26 | $16.54 | $16.32 | 1,571,320 |
| 2017-08-18 | $16.49 | $16.75 | $16.30 | $16.46 | $16.24 | 1,656,470 |
| 2017-08-17 | $16.43 | $16.87 | $16.21 | $16.60 | $16.38 | 2,577,080 |
| 2017-08-16 | $15.95 | $16.59 | $15.94 | $16.49 | $16.27 | 2,738,600 |
| 2017-08-15 | $16.16 | $16.19 | $15.88 | $15.95 | $15.74 | 1,218,930 |
| 2017-08-14 | $15.50 | $16.21 | $15.50 | $16.11 | $15.90 | 1,772,680 |
| 2017-08-11 | $15.59 | $15.88 | $15.40 | $15.60 | $15.40 | 1,168,150 |
| 2017-08-10 | $15.92 | $16.00 | $15.56 | $15.65 | $15.45 | 1,535,740 |
| 2017-08-09 | $15.92 | $16.33 | $15.81 | $15.99 | $15.78 | 3,290,250 |
| 2017-08-08 | $14.93 | $16.38 | $14.91 | $16.00 | $15.79 | 4,971,330 |
| 2017-08-07 | $14.83 | $15.17 | $14.83 | $15.00 | $14.80 | 779,460 |
| 2017-08-04 | $15.08 | $15.08 | $14.83 | $14.88 | $14.69 | 1,032,560 |
| 2017-08-03 | $14.81 | $15.23 | $14.69 | $14.92 | $14.72 | 1,394,510 |
| 2017-08-02 | $15.18 | $15.18 | $14.74 | $14.81 | $14.62 | 1,315,670 |
| 2017-08-01 | $15.20 | $15.31 | $15.03 | $15.13 | $14.93 | 1,275,180 |
| 2017-07-31 | $15.00 | $15.29 | $14.80 | $15.13 | $14.93 | 1,313,890 |
| 2017-07-28 | $15.16 | $15.30 | $15.00 | $15.04 | $14.84 | 1,703,110 |
| 2017-07-27 | $14.26 | $15.47 | $14.25 | $15.30 | $15.10 | 3,400,040 |
| 2017-07-26 | $14.49 | $14.57 | $14.30 | $14.41 | $14.22 | 930,030 |
| 2017-07-25 | $14.58 | $14.65 | $14.42 | $14.52 | $14.33 | 1,079,200 |
| 2017-07-24 | $14.51 | $14.62 | $14.21 | $14.61 | $14.42 | 1,562,840 |
| 2017-07-21 | $14.40 | $14.65 | $14.40 | $14.51 | $14.32 | 1,131,730 |
| 2017-07-20 | $14.59 | $14.91 | $14.46 | $14.50 | $14.31 | 1,862,180 |
| 2017-07-19 | $14.36 | $14.69 | $14.13 | $14.66 | $14.47 | 1,804,190 |
| 2017-07-18 | $14.04 | $14.46 | $13.88 | $14.36 | $14.17 | 2,034,270 |
| 2017-07-17 | $15.50 | $15.50 | $14.06 | $14.09 | $13.91 | 3,860,010 |
| 2017-07-14 | $16.55 | $16.63 | $15.29 | $15.62 | $15.42 | 3,552,530 |
| 2017-07-13 | $16.76 | $16.76 | $16.51 | $16.58 | $16.36 | 1,320,400 |
| 2017-07-12 | $16.68 | $16.86 | $16.24 | $16.75 | $16.53 | 2,012,080 |
| 2017-07-11 | $17.06 | $17.23 | $16.73 | $16.78 | $16.56 | 1,930,820 |
| 2017-07-10 | $17.68 | $17.72 | $17.03 | $17.03 | $16.81 | 2,697,850 |
| 2017-07-07 | $17.85 | $18.04 | $17.62 | $17.87 | $17.64 | 1,724,210 |
| 2017-07-06 | $18.07 | $18.10 | $17.66 | $17.81 | $17.58 | 1,789,640 |
| 2017-07-05 | $17.88 | $18.10 | $17.79 | $18.07 | $17.83 | 2,122,920 |
| 2017-07-04 | $17.89 | $17.93 | $17.64 | $17.88 | $17.65 | 1,463,460 |
| 2017-07-03 | $17.60 | $17.90 | $17.44 | $17.88 | $17.65 | 1,570,710 |
| 2017-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2017-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 0 |
| 2017-06-28 | $17.88 | $17.88 | $17.43 | $17.50 | $17.27 | 1,561,280 |
| 2017-06-27 | $18.05 | $18.13 | $17.87 | $17.91 | $17.68 | 1,802,460 |
| 2017-06-26 | $17.96 | $18.09 | $17.82 | $18.08 | $17.84 | 2,355,070 |
| 2017-06-23 | $17.95 | $18.19 | $17.33 | $18.10 | $17.86 | 2,781,270 |
| 2017-06-22 | $17.88 | $18.18 | $17.60 | $17.60 | $17.37 | 2,372,520 |
| 2017-06-21 | $18.10 | $18.41 | $17.77 | $17.86 | $17.63 | 2,676,950 |
| 2017-06-20 | $17.71 | $18.46 | $17.71 | $17.81 | $17.58 | 3,708,720 |
| 2017-06-19 | $17.65 | $17.89 | $17.59 | $17.67 | $17.44 | 2,042,200 |
| 2017-06-16 | $17.70 | $17.97 | $17.53 | $17.65 | $17.42 | 2,514,180 |
| 2017-06-15 | $17.14 | $17.95 | $17.10 | $17.79 | $17.56 | 4,082,970 |
| 2017-06-14 | $16.78 | $17.46 | $16.55 | $17.20 | $16.98 | 3,827,690 |
| 2017-06-13 | $16.12 | $16.88 | $16.00 | $16.73 | $16.51 | 2,614,440 |
| 2017-06-12 | $16.72 | $16.72 | $16.03 | $16.03 | $15.82 | 2,113,400 |
| 2017-06-09 | $16.61 | $16.84 | $16.45 | $16.73 | $16.51 | 1,757,550 |
| 2017-06-08 | $16.98 | $17.04 | $16.68 | $16.72 | $16.50 | 2,022,610 |
| 2017-06-07 | $16.50 | $16.98 | $16.32 | $16.90 | $16.68 | 2,890,050 |
| 2017-06-06 | $15.90 | $16.50 | $15.81 | $16.46 | $16.24 | 2,280,850 |
| 2017-06-05 | $15.93 | $16.25 | $15.80 | $16.06 | $15.85 | 1,821,410 |
| 2017-06-02 | $15.38 | $16.04 | $15.20 | $15.84 | $15.63 | 2,838,490 |
| 2017-06-01 | $16.30 | $16.31 | $15.41 | $15.41 | $15.21 | 2,352,700 |
| 2017-05-31 | $16.66 | $16.76 | $16.37 | $16.38 | $16.17 | 1,746,730 |
| 2017-05-30 | $16.39 | $16.39 | $16.39 | $16.39 | $16.18 | 0 |
| 2017-05-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.18 | 0 |
| 2017-05-26 | $16.35 | $16.57 | $16.32 | $16.39 | $16.18 | 1,437,490 |
| 2017-05-25 | $16.34 | $16.55 | $15.84 | $16.42 | $16.21 | 2,716,850 |
| 2017-05-24 | $16.01 | $16.48 | $16.01 | $16.39 | $16.18 | 1,911,360 |
| 2017-05-23 | $17.00 | $17.19 | $16.10 | $16.29 | $16.08 | 2,657,220 |
| 2017-05-22 | $18.00 | $18.00 | $16.99 | $17.05 | $16.83 | 2,585,550 |
| 2017-05-19 | $18.16 | $18.30 | $17.82 | $17.91 | $17.68 | 1,779,680 |
| 2017-05-18 | $18.16 | $18.61 | $18.16 | $18.44 | $18.20 | 1,915,490 |
| 2017-05-17 | $18.42 | $18.69 | $18.35 | $18.41 | $17.96 | 2,127,610 |
| 2017-05-16 | $18.04 | $18.56 | $17.62 | $18.44 | $17.98 | 2,541,960 |
| 2017-05-15 | $17.85 | $18.22 | $17.70 | $18.00 | $17.56 | 2,329,810 |
| 2017-05-12 | $17.70 | $17.87 | $17.44 | $17.68 | $17.24 | 1,341,360 |
| 2017-05-11 | $17.85 | $18.07 | $17.21 | $17.70 | $17.26 | 2,696,710 |
| 2017-05-10 | $18.98 | $19.13 | $17.95 | $17.96 | $17.52 | 2,786,030 |
| 2017-05-09 | $18.56 | $19.05 | $18.56 | $18.95 | $18.48 | 2,316,940 |
| 2017-05-08 | $18.48 | $19.20 | $18.40 | $18.62 | $18.16 | 3,224,810 |
| 2017-05-05 | $18.81 | $19.16 | $18.65 | $18.67 | $18.21 | 2,014,470 |
| 2017-05-04 | $19.01 | $19.20 | $18.71 | $18.96 | $18.49 | 2,125,400 |
| 2017-05-03 | $19.22 | $19.36 | $18.85 | $19.00 | $18.53 | 2,427,310 |
| 2017-05-02 | $19.31 | $19.59 | $19.16 | $19.21 | $18.74 | 1,792,380 |
| 2017-05-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.82 | 0 |
| 2017-04-28 | $19.13 | $19.37 | $19.13 | $19.30 | $18.82 | 2,215,040 |
| 2017-04-27 | $18.93 | $19.35 | $18.51 | $19.24 | $18.76 | 3,444,090 |
| 2017-04-26 | $19.10 | $19.16 | $18.62 | $18.93 | $18.46 | 2,855,090 |
| 2017-04-25 | $19.08 | $19.34 | $18.88 | $19.10 | $18.63 | 2,224,440 |
| 2017-04-24 | $19.72 | $19.90 | $18.85 | $19.09 | $18.62 | 3,011,830 |
| 2017-04-21 | $20.41 | $20.46 | $19.89 | $19.99 | $19.50 | 1,729,370 |
| 2017-04-20 | $20.31 | $20.47 | $19.96 | $20.31 | $19.81 | 2,157,130 |
| 2017-04-19 | $20.31 | $20.45 | $19.71 | $20.28 | $19.78 | 3,019,760 |
| 2017-04-18 | $20.80 | $21.04 | $20.43 | $20.52 | $20.01 | 2,161,170 |
| 2017-04-17 | $20.80 | $21.20 | $20.65 | $20.85 | $20.33 | 2,820,290 |
| 2017-04-14 | $21.49 | $21.49 | $20.62 | $20.70 | $20.19 | 2,448,180 |
| 2017-04-13 | $21.24 | $21.57 | $21.20 | $21.31 | $20.78 | 1,872,750 |
| 2017-04-12 | $21.65 | $21.77 | $21.22 | $21.34 | $20.81 | 2,421,960 |
| 2017-04-11 | $21.38 | $21.94 | $21.20 | $21.68 | $21.14 | 3,591,220 |
| 2017-04-10 | $22.45 | $22.88 | $21.67 | $21.67 | $21.13 | 7,019,450 |
| 2017-04-07 | $24.06 | $24.30 | $23.92 | $24.08 | $23.48 | 1,562,980 |
| 2017-04-06 | $23.91 | $24.36 | $23.91 | $24.07 | $23.48 | 1,861,280 |
| 2017-04-05 | $23.36 | $24.14 | $23.10 | $24.05 | $23.46 | 2,605,350 |
| 2017-04-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.74 | 0 |
| 2017-04-03 | $23.32 | $23.32 | $23.32 | $23.32 | $22.74 | 0 |
| 2017-03-31 | $23.66 | $23.70 | $23.12 | $23.32 | $22.74 | 2,857,210 |
| 2017-03-30 | $24.86 | $24.89 | $23.41 | $23.62 | $23.04 | 4,581,750 |
| 2017-03-29 | $25.12 | $25.30 | $24.89 | $24.92 | $24.30 | 2,210,610 |
| 2017-03-28 | $25.00 | $25.30 | $25.00 | $25.20 | $24.58 | 1,947,120 |
| 2017-03-27 | $25.35 | $25.44 | $24.96 | $25.07 | $24.45 | 2,173,810 |
| 2017-03-24 | $25.18 | $25.47 | $25.00 | $25.44 | $24.81 | 2,541,910 |
| 2017-03-23 | $25.51 | $25.65 | $24.87 | $25.20 | $24.58 | 3,741,490 |
| 2017-03-22 | $25.46 | $25.63 | $25.20 | $25.57 | $24.94 | 3,075,960 |
| 2017-03-21 | $25.64 | $25.75 | $25.26 | $25.40 | $24.77 | 3,208,150 |
| 2017-03-20 | $26.00 | $26.14 | $25.31 | $25.77 | $25.13 | 6,411,780 |
| 2017-03-17 | $26.49 | $26.85 | $26.25 | $26.26 | $25.61 | 5,479,180 |
| 2017-03-16 | $26.53 | $26.69 | $26.20 | $26.49 | $25.84 | 3,902,870 |
| 2017-03-15 | $26.28 | $26.57 | $26.13 | $26.41 | $25.76 | 2,565,830 |
| 2017-03-14 | $26.74 | $26.78 | $26.16 | $26.23 | $25.58 | 3,909,520 |
| 2017-03-13 | $26.26 | $26.77 | $26.12 | $26.74 | $26.08 | 3,465,970 |
| 2017-03-10 | $26.82 | $26.85 | $26.41 | $26.51 | $25.85 | 3,351,070 |
| 2017-03-09 | $26.68 | $27.04 | $26.40 | $26.85 | $26.19 | 3,570,480 |
| 2017-03-08 | $27.15 | $27.15 | $26.62 | $26.73 | $26.07 | 4,664,510 |
| 2017-03-07 | $26.71 | $27.38 | $26.51 | $27.22 | $26.55 | 6,709,600 |
| 2017-03-06 | $26.50 | $26.94 | $26.28 | $26.72 | $26.06 | 4,490,750 |
| 2017-03-03 | $25.65 | $26.38 | $25.37 | $26.35 | $25.70 | 4,771,740 |
| 2017-03-02 | $26.30 | $26.36 | $25.70 | $25.72 | $25.08 | 4,034,940 |
| 2017-03-01 | $26.68 | $26.68 | $26.20 | $26.21 | $25.56 | 3,913,670 |
| 2017-02-28 | $26.80 | $26.80 | $26.33 | $26.68 | $26.02 | 4,031,390 |
| 2017-02-27 | $26.15 | $26.95 | $26.01 | $26.78 | $26.12 | 7,692,420 |
| 2017-02-24 | $25.98 | $26.29 | $25.70 | $26.05 | $25.41 | 4,426,050 |
| 2017-02-23 | $25.58 | $25.99 | $25.55 | $25.93 | $25.29 | 4,638,270 |
| 2017-02-22 | $25.62 | $25.90 | $25.21 | $25.59 | $24.96 | 4,005,880 |
| 2017-02-21 | $25.03 | $25.79 | $24.94 | $25.52 | $24.89 | 3,712,280 |
| 2017-02-20 | $24.90 | $25.05 | $24.40 | $25.02 | $24.40 | 3,287,610 |
| 2017-02-17 | $25.59 | $25.71 | $24.62 | $24.82 | $24.21 | 4,285,270 |
| 2017-02-16 | $25.78 | $25.83 | $25.50 | $25.53 | $24.90 | 2,752,760 |
| 2017-02-15 | $26.35 | $26.49 | $25.62 | $25.72 | $25.08 | 4,027,510 |
| 2017-02-14 | $26.24 | $26.60 | $26.01 | $26.44 | $25.79 | 3,784,430 |
| 2017-02-13 | $25.76 | $26.39 | $25.61 | $26.13 | $25.48 | 2,783,790 |
| 2017-02-10 | $26.35 | $26.37 | $25.68 | $25.71 | $25.07 | 3,559,940 |
| 2017-02-09 | $26.18 | $26.64 | $26.01 | $26.32 | $25.67 | 4,075,110 |
| 2017-02-08 | $25.75 | $26.35 | $25.72 | $26.20 | $25.55 | 3,043,640 |
| 2017-02-07 | $26.18 | $26.24 | $25.66 | $25.85 | $25.21 | 3,266,400 |
| 2017-02-06 | $25.83 | $26.56 | $25.76 | $26.24 | $25.59 | 3,125,570 |
| 2017-02-03 | $25.80 | $26.30 | $25.56 | $25.96 | $25.32 | 3,082,960 |
| 2017-02-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2017-02-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2017-01-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2017-01-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2017-01-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2017-01-26 | $26.00 | $26.26 | $25.61 | $25.79 | $25.15 | 3,528,900 |
| 2017-01-25 | $24.83 | $26.63 | $24.80 | $25.77 | $25.13 | 5,761,240 |
| 2017-01-24 | $25.39 | $25.40 | $24.63 | $24.69 | $24.08 | 2,962,470 |
| 2017-01-23 | $25.14 | $25.65 | $25.03 | $25.40 | $24.77 | 3,519,220 |
| 2017-01-20 | $24.40 | $25.48 | $24.22 | $25.18 | $24.56 | 4,325,490 |
| 2017-01-19 | $24.30 | $24.77 | $23.97 | $24.41 | $23.81 | 3,916,370 |
| 2017-01-18 | $25.30 | $25.46 | $24.72 | $24.72 | $24.11 | 3,591,440 |
| 2017-01-17 | $24.90 | $25.94 | $24.30 | $25.66 | $25.03 | 5,117,120 |
| 2017-01-16 | $26.64 | $26.64 | $24.24 | $24.93 | $24.31 | 7,284,950 |
| 2017-01-13 | $29.98 | $30.12 | $26.93 | $26.93 | $26.26 | 10,302,850 |
| 2017-01-12 | $29.92 | $30.50 | $29.76 | $29.92 | $29.18 | 3,223,410 |
| 2017-01-11 | $29.98 | $30.70 | $29.84 | $30.06 | $29.32 | 4,318,170 |
| 2017-01-10 | $30.15 | $30.60 | $29.91 | $30.02 | $29.28 | 4,516,070 |
| 2017-01-09 | $32.12 | $32.12 | $30.10 | $30.28 | $29.53 | 8,748,800 |
| 2017-01-06 | $32.75 | $33.07 | $32.02 | $32.16 | $31.37 | 6,183,020 |
| 2017-01-05 | $33.00 | $33.70 | $32.75 | $32.96 | $32.15 | 7,955,170 |
| 2017-01-04 | $32.15 | $33.50 | $31.83 | $33.32 | $32.50 | 10,297,220 |
| 2017-01-03 | $32.12 | $32.86 | $31.66 | $32.23 | $31.43 | 6,361,730 |
| 2017-01-02 | $32.05 | $32.05 | $32.05 | $32.05 | $31.26 | 0 |
| 2016-12-30 | $32.17 | $32.40 | $31.56 | $32.05 | $31.26 | 6,158,370 |
| 2016-12-29 | $31.30 | $33.26 | $31.25 | $32.30 | $31.50 | 11,870,260 |
| 2016-12-28 | $32.00 | $32.15 | $31.29 | $31.41 | $30.63 | 5,199,130 |
| 2016-12-27 | $31.96 | $32.36 | $31.63 | $31.83 | $31.04 | 5,278,260 |
| 2016-12-26 | $30.80 | $32.19 | $29.71 | $32.14 | $31.35 | 7,657,600 |
| 2016-12-23 | $31.00 | $31.96 | $30.91 | $31.16 | $30.39 | 7,225,370 |
| 2016-12-22 | $31.10 | $31.86 | $30.30 | $31.20 | $30.43 | 7,402,690 |
| 2016-12-21 | $31.20 | $31.39 | $30.74 | $31.14 | $30.37 | 6,630,780 |
| 2016-12-20 | $30.10 | $31.29 | $29.65 | $31.28 | $30.51 | 8,394,380 |
| 2016-12-19 | $30.82 | $31.25 | $29.86 | $30.00 | $29.26 | 6,614,610 |
| 2016-12-16 | $31.40 | $32.18 | $30.87 | $31.00 | $30.23 | 8,221,700 |
| 2016-12-15 | $30.16 | $32.44 | $30.02 | $31.50 | $30.72 | 10,201,080 |
| 2016-12-14 | $30.55 | $31.48 | $29.78 | $30.31 | $29.56 | 8,373,520 |
| 2016-12-13 | $30.75 | $31.20 | $29.68 | $30.69 | $29.93 | 7,261,930 |
| 2016-12-12 | $32.50 | $33.16 | $29.65 | $30.50 | $29.75 | 12,483,550 |
| 2016-12-09 | $34.51 | $34.60 | $32.59 | $32.81 | $32.00 | 13,239,830 |
| 2016-12-08 | $33.75 | $35.58 | $33.01 | $35.00 | $34.14 | 17,708,550 |
| 2016-12-07 | $33.30 | $34.43 | $33.00 | $34.00 | $33.16 | 11,845,560 |
| 2016-12-06 | $33.57 | $34.45 | $32.80 | $33.69 | $32.86 | 14,365,460 |
| 2016-12-05 | $34.09 | $35.79 | $33.45 | $33.57 | $32.74 | 15,671,990 |
| 2016-12-02 | $34.93 | $37.89 | $34.87 | $35.16 | $34.29 | 23,068,580 |
| 2016-12-01 | $35.88 | $36.85 | $34.65 | $35.15 | $34.28 | 24,252,640 |
| 2016-11-30 | $30.91 | $34.49 | $30.91 | $34.49 | $33.64 | 14,035,440 |
| 2016-11-29 | $32.62 | $32.89 | $31.30 | $31.35 | $30.58 | 9,856,350 |
| 2016-11-28 | $33.20 | $33.61 | $32.61 | $32.92 | $32.11 | 10,553,520 |
| 2016-11-25 | $32.80 | $34.79 | $32.51 | $33.79 | $32.95 | 19,307,210 |
| 2016-11-24 | $32.97 | $33.85 | $32.35 | $32.88 | $32.07 | 20,643,810 |
| 2016-11-23 | $30.66 | $33.22 | $30.63 | $33.22 | $32.40 | 18,941,170 |
| 2016-11-22 | $29.28 | $30.20 | $29.11 | $30.20 | $29.45 | 5,562,450 |
| 2016-11-21 | $29.02 | $29.49 | $29.02 | $29.26 | $28.54 | 3,289,780 |
| 2016-11-18 | $29.06 | $29.36 | $28.83 | $29.07 | $28.35 | 4,232,760 |
| 2016-11-17 | $29.61 | $29.68 | $28.88 | $29.02 | $28.30 | 4,315,000 |
| 2016-11-16 | $29.65 | $30.51 | $29.65 | $29.70 | $28.97 | 6,440,510 |
| 2016-11-15 | $29.48 | $29.80 | $29.08 | $29.69 | $28.96 | 4,615,080 |
| 2016-11-14 | $28.82 | $29.56 | $28.80 | $29.10 | $28.38 | 4,313,300 |
| 2016-11-11 | $28.41 | $28.95 | $28.39 | $28.83 | $28.12 | 3,363,140 |
| 2016-11-10 | $28.53 | $28.55 | $28.18 | $28.54 | $27.83 | 2,493,230 |
| 2016-11-09 | $28.62 | $28.78 | $27.67 | $28.06 | $27.37 | 2,797,540 |
| 2016-11-08 | $28.47 | $28.65 | $28.26 | $28.58 | $27.87 | 2,022,210 |
| 2016-11-07 | $28.05 | $28.85 | $28.05 | $28.42 | $27.72 | 3,539,380 |
| 2016-11-04 | $28.02 | $28.38 | $27.95 | $28.26 | $27.56 | 2,056,380 |
| 2016-11-03 | $27.91 | $28.49 | $27.87 | $28.02 | $27.33 | 2,360,730 |
| 2016-11-02 | $28.60 | $28.60 | $28.05 | $28.05 | $27.36 | 1,782,580 |
| 2016-11-01 | $27.80 | $28.48 | $27.74 | $28.39 | $27.69 | 2,140,190 |
| 2016-10-31 | $27.80 | $28.09 | $27.40 | $27.80 | $27.11 | 0 |
| 2016-10-28 | $28.91 | $29.05 | $28.00 | $28.15 | $27.45 | 2,905,400 |
| 2016-10-27 | $28.95 | $29.09 | $28.73 | $28.91 | $28.20 | 1,697,440 |
| 2016-10-26 | $29.00 | $29.22 | $28.60 | $28.90 | $28.19 | 2,173,600 |
| 2016-10-25 | $28.95 | $29.50 | $28.95 | $29.17 | $28.45 | 2,954,610 |
| 2016-10-24 | $28.50 | $29.15 | $28.47 | $28.99 | $28.27 | 2,987,250 |
| 2016-10-21 | $29.18 | $29.24 | $28.03 | $28.46 | $27.76 | 3,202,050 |
| 2016-10-20 | $28.75 | $29.29 | $28.51 | $29.18 | $28.46 | 2,702,320 |
| 2016-10-19 | $28.91 | $29.22 | $28.67 | $28.75 | $28.04 | 2,048,020 |
| 2016-10-18 | $28.25 | $28.98 | $28.23 | $28.91 | $28.20 | 2,694,150 |
| 2016-10-17 | $29.55 | $29.58 | $28.33 | $28.38 | $27.68 | 3,896,680 |
| 2016-10-14 | $29.41 | $29.55 | $29.00 | $29.35 | $28.62 | 2,261,160 |
| 2016-10-13 | $30.07 | $30.11 | $29.24 | $29.41 | $28.68 | 3,754,230 |
| 2016-10-12 | $29.72 | $30.22 | $29.60 | $30.05 | $29.31 | 2,741,160 |
| 2016-10-11 | $29.95 | $30.13 | $29.62 | $29.84 | $29.10 | 3,212,270 |
| 2016-10-10 | $29.30 | $30.26 | $29.16 | $29.95 | $29.21 | 4,682,070 |
| 2016-10-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2016-10-06 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2016-10-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2016-10-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2016-10-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2016-09-30 | $28.94 | $29.16 | $28.82 | $28.99 | $28.27 | 1,625,470 |
| 2016-09-29 | $29.02 | $29.14 | $28.78 | $28.94 | $28.22 | 2,347,600 |
| 2016-09-28 | $29.46 | $29.72 | $28.81 | $29.00 | $28.28 | 3,857,870 |
| 2016-09-27 | $28.30 | $29.70 | $28.22 | $29.57 | $28.84 | 4,988,590 |
| 2016-09-26 | $28.99 | $29.35 | $28.33 | $28.57 | $27.86 | 3,378,550 |
| 2016-09-23 | $29.06 | $29.39 | $28.73 | $28.90 | $28.19 | 2,998,040 |
| 2016-09-22 | $29.20 | $29.20 | $28.73 | $29.05 | $28.33 | 2,819,610 |
| 2016-09-21 | $27.58 | $29.34 | $27.36 | $29.02 | $28.30 | 5,955,730 |
| 2016-09-20 | $27.50 | $27.75 | $27.31 | $27.53 | $26.85 | 1,459,900 |
| 2016-09-19 | $27.11 | $27.78 | $27.11 | $27.66 | $26.98 | 2,208,090 |
| 2016-09-16 | $27.10 | $27.10 | $27.10 | $27.10 | $26.43 | 0 |
| 2016-09-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.43 | 0 |
| 2016-09-14 | $26.85 | $27.34 | $26.72 | $27.10 | $26.43 | 1,515,460 |
| 2016-09-13 | $27.15 | $27.33 | $26.72 | $27.10 | $26.43 | 2,601,750 |
| 2016-09-12 | $27.99 | $28.06 | $26.90 | $26.91 | $26.24 | 3,738,670 |
| 2016-09-09 | $29.40 | $29.45 | $28.56 | $28.58 | $27.87 | 2,909,640 |
| 2016-09-08 | $29.01 | $29.43 | $28.81 | $29.40 | $28.67 | 2,586,820 |
| 2016-09-07 | $29.30 | $29.60 | $28.93 | $29.00 | $28.28 | 2,730,650 |
| 2016-09-06 | $28.55 | $29.38 | $28.10 | $29.32 | $28.60 | 3,403,660 |
| 2016-09-05 | $28.60 | $29.19 | $28.41 | $28.72 | $28.01 | 2,967,270 |
| 2016-09-02 | $28.63 | $28.82 | $28.01 | $28.33 | $27.63 | 3,224,660 |
| 2016-09-01 | $28.91 | $29.14 | $28.73 | $28.76 | $28.05 | 3,460,720 |
| 2016-08-31 | $29.49 | $29.57 | $28.70 | $28.91 | $28.20 | 3,543,270 |
| 2016-08-30 | $29.79 | $29.95 | $29.21 | $29.31 | $28.59 | 3,363,790 |
| 2016-08-29 | $29.38 | $29.98 | $29.25 | $29.75 | $29.01 | 3,696,520 |
| 2016-08-26 | $29.47 | $30.08 | $29.38 | $29.39 | $28.66 | 4,148,530 |
| 2016-08-25 | $29.40 | $29.57 | $28.76 | $29.36 | $28.63 | 4,330,510 |
| 2016-08-24 | $29.28 | $30.17 | $29.18 | $29.74 | $29.01 | 6,444,140 |
| 2016-08-23 | $28.53 | $28.96 | $28.00 | $28.84 | $28.13 | 2,967,350 |
| 2016-08-22 | $29.35 | $29.35 | $28.31 | $28.31 | $27.61 | 3,172,800 |
| 2016-08-19 | $29.18 | $29.65 | $29.18 | $29.20 | $28.48 | 3,032,880 |
| 2016-08-18 | $29.70 | $29.71 | $29.03 | $29.43 | $28.70 | 5,019,520 |
| 2016-08-17 | $29.40 | $31.18 | $29.25 | $29.83 | $29.09 | 9,214,770 |
| 2016-08-16 | $28.80 | $29.40 | $28.61 | $28.98 | $28.26 | 3,527,190 |
| 2016-08-15 | $27.85 | $28.98 | $27.08 | $28.79 | $28.08 | 5,261,580 |
| 2016-08-12 | $27.32 | $27.74 | $27.22 | $27.70 | $27.02 | 2,126,230 |
| 2016-08-11 | $27.32 | $28.13 | $27.32 | $27.32 | $26.64 | 2,425,220 |
| 2016-08-10 | $27.83 | $28.28 | $27.57 | $27.60 | $26.92 | 3,128,220 |
| 2016-08-09 | $27.15 | $27.60 | $27.11 | $27.57 | $26.89 | 3,081,330 |
| 2016-08-08 | $26.40 | $27.43 | $26.27 | $27.14 | $26.47 | 2,869,820 |
| 2016-08-05 | $27.31 | $27.33 | $26.50 | $26.60 | $25.94 | 2,947,530 |
| 2016-08-04 | $26.90 | $27.47 | $26.88 | $27.22 | $26.55 | 2,428,950 |
| 2016-08-03 | $27.00 | $27.38 | $26.70 | $26.94 | $26.27 | 2,617,590 |
| 2016-08-02 | $27.20 | $27.55 | $27.05 | $27.35 | $26.67 | 1,926,300 |
| 2016-08-01 | $26.88 | $27.57 | $25.42 | $27.20 | $26.53 | 3,608,930 |
| 2016-07-29 | $28.06 | $28.28 | $27.10 | $27.21 | $26.54 | 3,659,440 |
| 2016-07-28 | $28.43 | $28.78 | $27.40 | $28.00 | $27.31 | 4,949,350 |
| 2016-07-27 | $31.21 | $31.53 | $28.26 | $28.40 | $27.70 | 8,574,830 |
| 2016-07-26 | $30.42 | $31.48 | $30.30 | $31.28 | $30.51 | 5,114,160 |
| 2016-07-25 | $30.31 | $30.56 | $29.91 | $30.48 | $29.73 | 3,087,680 |
| 2016-07-22 | $30.83 | $30.83 | $30.10 | $30.28 | $29.53 | 4,512,360 |
| 2016-07-21 | $30.51 | $31.73 | $30.28 | $31.05 | $30.28 | 7,016,220 |
| 2016-07-20 | $31.03 | $31.27 | $30.50 | $30.60 | $29.84 | 5,142,310 |
| 2016-07-19 | $31.71 | $31.98 | $30.50 | $31.30 | $30.53 | 7,355,550 |
| 2016-07-18 | $29.90 | $31.59 | $29.60 | $31.46 | $30.68 | 9,181,470 |
| 2016-07-15 | $30.79 | $31.27 | $29.79 | $29.92 | $29.18 | 8,293,170 |
| 2016-07-14 | $29.63 | $29.92 | $29.28 | $29.78 | $29.04 | 4,035,300 |
| 2016-07-13 | $28.89 | $29.92 | $28.76 | $29.65 | $28.92 | 7,173,320 |
| 2016-07-12 | $28.53 | $29.04 | $27.50 | $29.00 | $28.28 | 5,904,630 |
| 2016-07-11 | $28.83 | $29.00 | $28.15 | $28.65 | $27.94 | 5,274,250 |
| 2016-07-08 | $28.50 | $29.05 | $28.05 | $28.80 | $28.09 | 4,708,890 |
| 2016-07-07 | $28.80 | $28.97 | $27.86 | $28.39 | $27.69 | 5,715,030 |
| 2016-07-06 | $29.30 | $29.41 | $28.40 | $28.77 | $28.06 | 6,081,570 |
| 2016-07-05 | $29.70 | $29.99 | $29.15 | $29.43 | $28.70 | 4,110,020 |
| 2016-07-04 | $29.40 | $30.09 | $28.90 | $29.80 | $29.06 | 4,926,740 |
| 2016-07-01 | $29.56 | $30.46 | $29.53 | $29.69 | $28.96 | 5,397,560 |
| 2016-06-30 | $29.72 | $29.99 | $29.34 | $29.59 | $28.86 | 3,857,600 |
| 2016-06-29 | $30.49 | $30.55 | $29.58 | $29.75 | $29.01 | 5,608,870 |
| 2016-06-28 | $29.81 | $30.55 | $29.16 | $30.55 | $29.80 | 9,992,290 |
| 2016-06-27 | $28.80 | $30.19 | $28.53 | $29.80 | $29.06 | 6,185,770 |
| 2016-06-24 | $30.32 | $30.47 | $27.33 | $29.07 | $28.35 | 8,380,560 |
| 2016-06-23 | $30.35 | $31.70 | $29.66 | $30.32 | $29.57 | 10,599,590 |
| 2016-06-22 | $27.96 | $30.79 | $27.52 | $30.28 | $29.53 | 9,975,630 |
| 2016-06-21 | $29.60 | $29.85 | $27.80 | $28.20 | $27.50 | 7,328,920 |
| 2016-06-20 | $26.30 | $29.08 | $26.30 | $29.08 | $28.36 | 8,673,170 |
| 2016-06-17 | $26.13 | $27.18 | $26.11 | $26.44 | $25.79 | 3,687,720 |
| 2016-06-16 | $26.54 | $26.85 | $25.80 | $26.00 | $25.36 | 3,572,930 |
| 2016-06-15 | $25.20 | $27.21 | $25.01 | $26.74 | $26.08 | 4,407,930 |
| 2016-06-14 | $26.00 | $26.48 | $24.85 | $25.41 | $24.78 | 4,295,500 |
| 2016-06-13 | $56.58 | $57.20 | $52.64 | $52.75 | $25.70 | 3,099,460 |
| 2016-06-10 | $57.88 | $57.88 | $57.88 | $57.88 | $28.13 | 0 |
| 2016-06-09 | $57.88 | $57.88 | $57.88 | $57.88 | $28.13 | 0 |
| 2016-06-08 | $59.62 | $59.62 | $57.30 | $57.88 | $28.13 | 2,498,320 |
| 2016-06-07 | $58.96 | $59.75 | $57.50 | $59.70 | $29.01 | 2,606,950 |
| 2016-06-06 | $60.03 | $61.80 | $58.25 | $59.27 | $28.80 | 3,414,800 |
| 2016-06-03 | $58.70 | $59.00 | $57.40 | $58.25 | $28.31 | 3,063,990 |
| 2016-06-02 | $56.60 | $58.60 | $56.02 | $58.58 | $28.47 | 3,291,610 |
| 2016-06-01 | $56.94 | $58.80 | $56.58 | $56.60 | $27.51 | 3,491,090 |
| 2016-05-31 | $52.10 | $56.56 | $52.10 | $56.16 | $27.29 | 3,251,090 |
| 2016-05-30 | $50.65 | $53.50 | $50.19 | $51.91 | $25.23 | 2,149,070 |
| 2016-05-27 | $51.08 | $51.80 | $50.90 | $51.16 | $24.86 | 1,602,960 |
| 2016-05-26 | $50.30 | $51.56 | $48.00 | $51.39 | $24.97 | 2,161,690 |
| 2016-05-25 | $50.16 | $51.80 | $50.16 | $50.41 | $24.50 | 2,365,780 |
| 2016-05-24 | $49.91 | $50.16 | $48.74 | $49.61 | $24.11 | 1,338,840 |
| 2016-05-23 | $48.51 | $50.86 | $48.48 | $50.30 | $24.44 | 1,837,580 |
| 2016-05-20 | $46.90 | $48.48 | $46.34 | $48.45 | $23.55 | 1,184,500 |
| 2016-05-19 | $46.99 | $48.80 | $46.99 | $47.44 | $23.05 | 1,492,310 |
| 2016-05-18 | $49.00 | $49.00 | $46.48 | $47.11 | $22.89 | 1,380,040 |
| 2016-05-17 | $49.20 | $50.00 | $48.50 | $49.33 | $23.97 | 1,494,610 |
| 2016-05-16 | $47.95 | $49.28 | $47.85 | $49.28 | $23.95 | 1,267,970 |
| 2016-05-13 | $47.35 | $48.64 | $47.35 | $48.55 | $23.59 | 1,619,210 |
| 2016-05-12 | $47.40 | $47.76 | $45.62 | $47.69 | $23.18 | 2,038,740 |
| 2016-05-11 | $50.88 | $51.39 | $48.60 | $48.62 | $23.63 | 1,715,600 |
| 2016-05-10 | $50.87 | $51.72 | $50.00 | $50.35 | $24.47 | 1,414,320 |
| 2016-05-09 | $52.77 | $53.36 | $50.20 | $50.90 | $24.74 | 2,827,310 |
| 2016-05-06 | $58.58 | $60.35 | $54.00 | $54.00 | $26.24 | 4,363,870 |
| 2016-05-05 | $54.60 | $56.60 | $54.33 | $56.60 | $27.51 | 2,409,230 |
| 2016-05-04 | $54.88 | $55.78 | $54.50 | $54.86 | $26.66 | 2,047,060 |
| 2016-05-03 | $53.00 | $54.83 | $52.31 | $54.83 | $26.65 | 1,871,680 |
| 2016-05-02 | $52.52 | $52.52 | $52.52 | $52.52 | $25.52 | 0 |
| 2016-04-29 | $52.48 | $53.53 | $52.25 | $52.52 | $25.52 | 1,294,570 |
| 2016-04-28 | $52.10 | $53.30 | $51.01 | $53.16 | $25.83 | 1,964,080 |
| 2016-04-27 | $53.00 | $53.57 | $52.00 | $52.15 | $25.34 | 1,767,720 |
| 2016-04-26 | $52.77 | $53.59 | $51.70 | $53.20 | $25.85 | 1,654,760 |
| 2016-04-25 | $54.03 | $54.48 | $51.60 | $52.79 | $25.65 | 1,742,860 |
| 2016-04-22 | $53.80 | $54.98 | $53.21 | $54.52 | $26.50 | 1,577,250 |
| 2016-04-21 | $56.51 | $56.88 | $53.50 | $53.88 | $26.18 | 2,984,370 |
| 2016-04-20 | $61.45 | $62.00 | $54.51 | $57.70 | $28.04 | 5,782,020 |
| 2016-04-19 | $62.00 | $62.95 | $59.85 | $59.92 | $29.12 | 3,774,880 |
| 2016-04-18 | $60.53 | $62.59 | $58.80 | $62.20 | $30.23 | 2,921,450 |
| 2016-04-15 | $60.80 | $62.49 | $59.55 | $60.52 | $29.41 | 2,471,980 |
| 2016-04-14 | $57.68 | $60.10 | $57.68 | $60.10 | $29.21 | 3,022,760 |
| 2016-04-13 | $57.77 | $59.73 | $57.21 | $57.48 | $27.93 | 2,604,910 |
| 2016-04-12 | $58.80 | $59.50 | $55.61 | $56.92 | $27.66 | 3,508,320 |
| 2016-04-11 | $59.00 | $60.40 | $58.33 | $59.21 | $28.77 | 3,151,920 |
| 2016-04-08 | $59.28 | $60.27 | $56.80 | $58.20 | $28.28 | 3,450,650 |
| 2016-04-07 | $58.99 | $62.29 | $58.10 | $61.00 | $29.64 | 4,229,880 |
| 2016-04-06 | $59.00 | $59.60 | $57.92 | $58.93 | $28.64 | 3,272,110 |
| 2016-04-05 | $57.81 | $59.62 | $56.55 | $59.36 | $28.85 | 4,251,430 |
| 2016-04-04 | $57.60 | $57.60 | $57.60 | $57.60 | $27.99 | 0 |
| 2016-04-01 | $55.49 | $57.60 | $55.01 | $57.60 | $27.99 | 3,790,290 |
| 2016-03-31 | $56.40 | $57.86 | $54.70 | $55.26 | $26.85 | 4,806,110 |
| 2016-03-30 | $51.90 | $54.30 | $51.70 | $54.28 | $26.38 | 3,199,320 |
| 2016-03-29 | $53.30 | $53.85 | $50.11 | $51.00 | $24.78 | 3,324,250 |
| 2016-03-28 | $55.89 | $57.49 | $53.11 | $53.50 | $26.00 | 4,138,840 |
| 2016-03-25 | $54.12 | $55.56 | $53.60 | $55.30 | $26.87 | 3,832,620 |
| 2016-03-24 | $55.00 | $56.19 | $53.06 | $54.31 | $26.39 | 5,362,420 |
| 2016-03-23 | $54.10 | $56.48 | $54.05 | $55.29 | $26.87 | 7,249,260 |
| 2016-03-22 | $54.05 | $54.05 | $53.50 | $54.05 | $26.27 | 5,132,540 |
| 2016-03-21 | $49.14 | $49.14 | $49.14 | $49.14 | $23.88 | 51,880 |
| 2016-03-18 | $44.67 | $44.67 | $44.67 | $44.67 | $21.71 | 0 |
| 2016-03-17 | $44.67 | $44.67 | $44.67 | $44.67 | $21.71 | 0 |
| 2016-03-16 | $44.67 | $44.67 | $44.67 | $44.67 | $21.71 | 0 |
| 2016-03-15 | $44.67 | $44.67 | $44.67 | $44.67 | $21.71 | 0 |
| 2016-03-14 | $44.67 | $44.67 | $44.67 | $44.67 | $21.71 | 0 |
| 2016-03-11 | $44.44 | $45.20 | $43.00 | $44.67 | $21.71 | 1,868,570 |
| 2016-03-10 | $45.11 | $46.98 | $44.25 | $44.80 | $21.77 | 2,807,790 |
| 2016-03-09 | $44.70 | $46.60 | $44.53 | $45.10 | $21.92 | 2,180,210 |
| 2016-03-08 | $44.04 | $46.55 | $41.50 | $46.11 | $22.41 | 3,338,470 |
| 2016-03-07 | $43.50 | $46.31 | $43.50 | $44.46 | $21.61 | 2,399,260 |
| 2016-03-04 | $47.00 | $47.00 | $42.40 | $42.44 | $20.62 | 2,507,590 |
| 2016-03-03 | $46.98 | $49.26 | $46.80 | $46.81 | $22.75 | 2,758,600 |
| 2016-03-02 | $44.90 | $48.01 | $44.52 | $47.69 | $23.18 | 3,038,650 |
| 2016-03-01 | $43.00 | $46.99 | $41.52 | $45.39 | $22.06 | 3,175,160 |
| 2016-02-29 | $46.84 | $47.47 | $43.21 | $43.21 | $21.00 | 2,762,460 |
| 2016-02-26 | $50.70 | $51.27 | $46.50 | $48.01 | $23.33 | 3,525,080 |
| 2016-02-25 | $55.99 | $55.99 | $50.85 | $50.85 | $24.71 | 3,583,410 |
| 2016-02-24 | $56.80 | $57.24 | $53.98 | $56.50 | $27.46 | 4,140,200 |
| 2016-02-23 | $61.01 | $61.46 | $55.90 | $57.64 | $28.01 | 4,798,530 |
| 2016-02-22 | $62.47 | $62.90 | $60.30 | $61.30 | $29.79 | 2,830,340 |
| 2016-02-19 | $60.79 | $63.50 | $59.80 | $61.76 | $30.01 | 2,903,060 |
| 2016-02-18 | $62.55 | $62.83 | $60.42 | $60.50 | $29.40 | 2,841,570 |
| 2016-02-17 | $58.98 | $62.95 | $58.35 | $62.43 | $30.34 | 3,949,870 |
| 2016-02-16 | $56.50 | $59.12 | $56.48 | $58.92 | $28.63 | 2,071,060 |
| 2016-02-15 | $53.99 | $56.52 | $53.01 | $55.83 | $27.13 | 1,210,060 |
| 2016-02-12 | $56.04 | $56.04 | $56.04 | $56.04 | $27.23 | 0 |
| 2016-02-11 | $56.04 | $56.04 | $56.04 | $56.04 | $27.23 | 0 |
| 2016-02-10 | $56.04 | $56.04 | $56.04 | $56.04 | $27.23 | 0 |
| 2016-02-09 | $56.04 | $56.04 | $56.04 | $56.04 | $27.23 | 0 |
| 2016-02-08 | $56.04 | $56.04 | $56.04 | $56.04 | $27.23 | 0 |
| 2016-02-05 | $56.87 | $58.48 | $56.00 | $56.04 | $27.23 | 1,693,480 |
| 2016-02-04 | $54.30 | $58.50 | $54.01 | $56.80 | $27.60 | 1,909,600 |
| 2016-02-03 | $53.60 | $54.99 | $52.51 | $54.46 | $26.47 | 1,610,290 |
| 2016-02-02 | $53.10 | $56.00 | $52.81 | $54.90 | $26.68 | 1,986,700 |
| 2016-02-01 | $57.87 | $58.98 | $52.56 | $52.74 | $25.63 | 2,685,930 |
| 2016-01-29 | $57.50 | $59.89 | $55.70 | $58.40 | $28.38 | 2,426,270 |
| 2016-01-28 | $58.20 | $61.37 | $55.36 | $56.01 | $27.22 | 2,288,280 |
| 2016-01-27 | $57.82 | $60.29 | $52.34 | $60.00 | $29.16 | 2,757,300 |
| 2016-01-26 | $61.68 | $64.14 | $56.05 | $56.90 | $27.65 | 4,269,840 |
| 2016-01-25 | $56.92 | $61.27 | $56.50 | $61.27 | $29.78 | 4,712,730 |
| 2016-01-22 | $55.80 | $56.16 | $52.00 | $55.70 | $27.07 | 2,901,510 |
| 2016-01-21 | $59.00 | $62.00 | $54.51 | $54.52 | $26.50 | 3,345,850 |
| 2016-01-20 | $58.00 | $61.99 | $57.51 | $60.57 | $29.44 | 4,186,870 |
| 2016-01-19 | $56.33 | $59.50 | $54.80 | $58.97 | $28.66 | 5,471,220 |
| 2016-01-18 | $57.51 | $61.80 | $57.51 | $57.81 | $28.09 | 6,224,430 |
| 2016-01-15 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-14 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-13 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-12 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-11 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-08 | $63.90 | $63.90 | $63.90 | $63.90 | $31.05 | 0 |
| 2016-01-07 | $67.79 | $68.50 | $63.90 | $63.90 | $31.05 | 592,800 |
| 2016-01-06 | $70.50 | $71.60 | $67.36 | $71.00 | $34.50 | 2,356,340 |
| 2016-01-05 | $65.01 | $71.00 | $64.47 | $71.00 | $34.50 | 3,435,000 |
| 2016-01-04 | $78.08 | $79.40 | $71.63 | $71.63 | $34.81 | 1,580,630 |
| 2016-01-01 | $79.59 | $79.59 | $79.59 | $79.59 | $38.68 | 0 |
| 2015-12-31 | $84.00 | $85.95 | $79.50 | $79.59 | $38.68 | 2,114,810 |
| 2015-12-30 | $80.68 | $85.52 | $80.68 | $85.10 | $41.36 | 2,365,620 |
| 2015-12-29 | $81.33 | $81.90 | $78.51 | $80.60 | $39.17 | 2,690,410 |
| 2015-12-28 | $82.79 | $85.00 | $80.17 | $82.56 | $40.12 | 2,168,150 |
| 2015-12-25 | $84.40 | $86.50 | $82.00 | $82.79 | $40.23 | 1,912,300 |
| 2015-12-24 | $84.75 | $86.15 | $80.11 | $85.07 | $41.34 | 2,794,700 |
| 2015-12-23 | $89.02 | $89.55 | $83.90 | $84.75 | $41.19 | 2,463,370 |
| 2015-12-22 | $90.11 | $91.00 | $87.76 | $89.99 | $43.73 | 2,046,650 |
| 2015-12-21 | $89.51 | $91.20 | $87.63 | $91.00 | $44.22 | 1,767,280 |
| 2015-12-18 | $92.57 | $94.58 | $87.53 | $90.58 | $44.02 | 2,838,910 |
| 2015-12-17 | $85.15 | $92.57 | $84.00 | $92.57 | $44.99 | 2,970,750 |
| 2015-12-16 | $83.98 | $88.00 | $83.98 | $84.15 | $40.89 | 2,266,420 |
| 2015-12-15 | $82.28 | $86.00 | $82.27 | $83.63 | $40.64 | 2,222,640 |
| 2015-12-14 | $85.40 | $85.99 | $79.01 | $83.00 | $40.34 | 3,509,580 |
| 2015-12-11 | $90.45 | $94.30 | $86.10 | $86.10 | $41.84 | 3,013,860 |
| 2015-12-10 | $90.99 | $93.00 | $86.77 | $91.84 | $44.63 | 4,710,980 |
| 2015-12-09 | $86.00 | $90.87 | $86.00 | $88.95 | $43.23 | 8,227,390 |
| 2015-12-08 | $74.60 | $82.61 | $71.60 | $82.61 | $40.15 | 4,836,560 |
| 2015-12-07 | $75.00 | $75.98 | $74.02 | $75.10 | $36.50 | 2,563,770 |
| 2015-12-04 | $74.90 | $75.88 | $72.50 | $74.20 | $36.06 | 2,518,860 |
| 2015-12-03 | $72.05 | $76.75 | $71.50 | $75.18 | $36.54 | 3,630,160 |
| 2015-12-02 | $77.00 | $78.80 | $67.33 | $73.18 | $35.56 | 4,269,720 |
| 2015-12-01 | $79.80 | $83.60 | $70.01 | $74.60 | $36.25 | 8,092,000 |
| 2015-11-30 | $71.00 | $76.00 | $69.66 | $76.00 | $36.93 | 5,373,420 |
| 2015-11-27 | $69.66 | $75.58 | $69.00 | $69.50 | $33.78 | 5,400,430 |
| 2015-11-26 | $73.21 | $73.41 | $69.96 | $70.66 | $34.34 | 3,213,180 |
| 2015-11-25 | $70.36 | $74.10 | $70.30 | $73.00 | $35.48 | 3,300,220 |
| 2015-11-24 | $67.20 | $70.68 | $67.20 | $70.10 | $34.07 | 2,850,380 |
| 2015-11-23 | $67.50 | $68.88 | $66.51 | $67.59 | $32.85 | 2,606,850 |
| 2015-11-20 | $67.70 | $68.60 | $66.06 | $67.46 | $32.78 | 3,300,310 |
| 2015-11-19 | $64.30 | $66.39 | $63.63 | $66.21 | $32.18 | 2,240,700 |
| 2015-11-18 | $67.00 | $68.41 | $63.31 | $63.45 | $30.83 | 3,345,430 |
| 2015-11-17 | $73.92 | $74.01 | $66.81 | $67.50 | $32.80 | 5,948,810 |
| 2015-11-16 | $70.99 | $75.49 | $69.21 | $72.62 | $35.29 | 4,147,260 |
| 2015-11-13 | $69.59 | $73.87 | $68.82 | $72.15 | $35.06 | 5,776,780 |
| 2015-11-12 | $70.02 | $75.00 | $70.01 | $70.81 | $34.41 | 6,543,850 |
| 2015-11-11 | $63.58 | $70.68 | $63.58 | $70.68 | $34.35 | 4,503,000 |
| 2015-11-10 | $64.00 | $65.86 | $63.51 | $64.25 | $31.22 | 3,050,190 |
| 2015-11-09 | $62.00 | $66.58 | $60.00 | $65.11 | $31.64 | 4,439,780 |
| 2015-11-06 | $60.70 | $63.38 | $60.50 | $62.13 | $30.19 | 3,235,640 |
| 2015-11-05 | $60.55 | $62.20 | $58.66 | $60.60 | $29.45 | 4,435,070 |
| 2015-11-04 | $56.69 | $60.69 | $56.69 | $60.69 | $29.49 | 3,325,060 |
| 2015-11-03 | $57.88 | $58.68 | $56.00 | $56.65 | $27.53 | 1,789,450 |
| 2015-11-02 | $55.00 | $60.80 | $54.41 | $57.86 | $28.12 | 3,593,170 |
| 2015-10-30 | $56.30 | $58.67 | $54.00 | $57.08 | $27.74 | 3,269,430 |
| 2015-10-29 | $56.12 | $57.50 | $55.20 | $56.26 | $27.34 | 2,310,280 |
| 2015-10-28 | $59.90 | $61.30 | $55.10 | $55.74 | $27.09 | 3,610,430 |
| 2015-10-27 | $57.50 | $61.38 | $55.00 | $60.56 | $29.43 | 4,529,200 |
| 2015-10-26 | $59.00 | $61.00 | $55.10 | $58.90 | $28.62 | 6,140,670 |
| 2015-10-23 | $65.02 | $67.96 | $61.12 | $61.15 | $29.72 | 10,188,260 |
| 2015-10-22 | $57.16 | $61.78 | $56.16 | $61.78 | $30.02 | 10,607,090 |
| 2015-10-21 | $56.16 | $56.16 | $56.16 | $56.16 | $27.29 | 1,049,340 |
| 2015-10-20 | $51.05 | $51.05 | $51.05 | $51.05 | $24.81 | 133,270 |
| 2015-10-19 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-16 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-15 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-14 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-13 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-12 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-09 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-08 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-07 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-06 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-05 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-02 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-10-01 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-30 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-29 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-28 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-25 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-24 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-23 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-22 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-21 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-18 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-17 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-16 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-15 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-14 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-11 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-10 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-09 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-08 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-07 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-04 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-03 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-02 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-09-01 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-31 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-28 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-27 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-26 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-25 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-24 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-21 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-20 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-19 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-18 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-17 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-14 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-13 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-12 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-11 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-10 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-07 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-06 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-05 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-04 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-08-03 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-07-31 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-07-30 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-07-29 | $46.41 | $46.41 | $46.41 | $46.41 | $22.55 | 0 |
| 2015-07-28 | $46.51 | $50.49 | $46.41 | $46.41 | $22.55 | 3,852,060 |
| 2015-07-27 | $55.91 | $57.70 | $51.57 | $51.57 | $25.06 | 2,673,540 |
| 2015-07-24 | $57.00 | $60.88 | $56.06 | $57.30 | $27.85 | 4,826,440 |
| 2015-07-23 | $55.00 | $57.88 | $53.70 | $56.96 | $27.68 | 3,215,200 |
| 2015-07-22 | $54.60 | $57.50 | $53.02 | $54.75 | $26.61 | 4,033,550 |
| 2015-07-21 | $49.62 | $56.64 | $48.52 | $54.60 | $26.53 | 5,472,600 |
| 2015-07-20 | $50.30 | $51.67 | $48.00 | $51.49 | $25.02 | 5,116,540 |
| 2015-07-17 | $46.49 | $50.69 | $46.02 | $49.82 | $24.21 | 3,290,390 |
| 2015-07-16 | $42.55 | $49.82 | $42.53 | $46.75 | $22.72 | 4,465,690 |
| 2015-07-15 | $54.77 | $54.77 | $47.26 | $47.26 | $22.97 | 4,515,290 |
| 2015-07-14 | $52.51 | $52.51 | $50.36 | $52.51 | $25.52 | 1,829,080 |
| 2015-07-13 | $47.74 | $47.74 | $47.74 | $47.74 | $23.20 | 255,630 |
| 2015-07-10 | $43.40 | $43.40 | $42.19 | $43.40 | $21.09 | 1,143,790 |
| 2015-07-09 | $35.60 | $39.45 | $35.60 | $39.45 | $19.17 | 3,779,100 |
| 2015-07-08 | $35.86 | $38.29 | $35.86 | $35.86 | $17.43 | 14,015,520 |
| 2015-07-07 | $41.50 | $42.50 | $39.84 | $39.84 | $19.36 | 1,047,430 |
| 2015-07-06 | $54.11 | $54.11 | $44.27 | $44.27 | $21.51 | 5,465,060 |
| 2015-07-03 | $51.05 | $58.50 | $49.19 | $49.19 | $23.90 | 4,348,000 |
| 2015-07-02 | $58.90 | $62.50 | $54.50 | $54.65 | $26.56 | 4,493,870 |
| 2015-07-01 | $62.50 | $67.00 | $59.00 | $60.55 | $29.43 | 4,978,370 |
| 2015-06-30 | $56.11 | $61.60 | $51.10 | $61.60 | $29.94 | 4,083,070 |
| 2015-06-29 | $63.08 | $63.47 | $54.07 | $56.00 | $27.21 | 5,020,740 |
| 2015-06-26 | $63.17 | $64.97 | $60.08 | $60.08 | $29.20 | 1,859,100 |
| 2015-06-25 | $74.00 | $74.50 | $66.76 | $66.76 | $32.44 | 1,987,970 |
| 2015-06-24 | $74.50 | $75.89 | $70.00 | $74.18 | $36.05 | 1,702,810 |
| 2015-06-23 | $72.80 | $74.71 | $66.70 | $74.06 | $35.99 | 1,409,080 |
| 2015-06-22 | $72.09 | $72.09 | $72.09 | $72.09 | $35.03 | 0 |
| 2015-06-19 | $75.10 | $80.10 | $72.09 | $72.09 | $35.03 | 1,571,160 |
| 2015-06-18 | $90.00 | $90.50 | $80.10 | $80.10 | $38.93 | 1,023,190 |
| 2015-06-17 | $83.48 | $90.49 | $81.00 | $89.00 | $43.25 | 1,171,150 |
| 2015-06-16 | $88.99 | $89.00 | $81.00 | $83.80 | $40.72 | 2,301,580 |