Wanfu Biotechnology Hunan Agricultural (300268) Exchange: SHE
Data as of July 17, 2025
$10.27 ($0.00) 0.00%
Wanfu Biotechnology Hunan Agricultural - Daily Information
Click for more stock information on Wanfu Biotechnology Hunan Agricultural.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.29 |
| Previous Close | $10.27 |
| High | $10.61 |
| Low | $10.20 |
| Adjusted Open | $10.29 |
| Previous Adjusted Close | $10.27 |
| Adjusted High | $10.61 |
| Adjusted Low | $10.20 |
Invest in Wanfu Biotechnology Hunan Agricultural (300268)
Historical Stock Data for Wanfu Biotechnology Hunan Agricultural (300268)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $10.29 | $10.61 | $10.20 | $10.27 | $10.27 | 2,430,600 |
| 2025-05-22 | $10.34 | $10.44 | $10.22 | $10.27 | $10.27 | 1,507,500 |
| 2025-05-21 | $10.69 | $10.69 | $10.20 | $10.25 | $10.25 | 2,696,400 |
| 2025-05-20 | $10.50 | $10.70 | $10.30 | $10.55 | $10.55 | 3,465,800 |
| 2025-05-19 | $10.39 | $10.84 | $10.39 | $10.57 | $10.57 | 3,046,200 |
| 2025-05-16 | $10.23 | $10.29 | $9.99 | $10.19 | $10.19 | 1,561,400 |
| 2025-05-15 | $10.39 | $10.47 | $10.21 | $10.27 | $10.27 | 1,865,400 |
| 2025-05-14 | $10.50 | $10.66 | $10.01 | $10.29 | $10.29 | 3,148,100 |
| 2025-05-13 | $10.26 | $10.62 | $10.26 | $10.50 | $10.50 | 2,741,800 |
| 2025-05-12 | $10.23 | $10.34 | $10.03 | $10.11 | $10.11 | 3,420,900 |
| 2025-05-09 | $10.62 | $10.89 | $10.07 | $10.11 | $10.11 | 4,176,400 |
| 2025-05-08 | $10.00 | $10.60 | $9.71 | $10.51 | $10.51 | 4,849,500 |
| 2025-05-07 | $9.22 | $10.13 | $9.21 | $9.92 | $9.92 | 5,496,280 |
| 2025-05-06 | $9.01 | $9.28 | $9.01 | $9.20 | $9.20 | 2,375,850 |
| 2025-04-30 | $8.50 | $9.06 | $8.50 | $8.91 | $8.91 | 2,112,600 |
| 2025-04-29 | $9.07 | $9.19 | $8.61 | $8.64 | $8.64 | 3,240,800 |
| 2025-04-28 | $9.55 | $9.60 | $9.03 | $9.05 | $9.05 | 4,870,900 |
| 2025-04-25 | $9.41 | $10.20 | $9.35 | $9.77 | $9.77 | 9,783,180 |
| 2025-04-24 | $9.34 | $9.45 | $9.19 | $9.28 | $9.28 | 1,431,900 |
| 2025-04-23 | $9.03 | $9.55 | $8.92 | $9.27 | $9.27 | 2,645,700 |
| 2025-04-22 | $8.49 | $9.07 | $8.45 | $9.07 | $9.07 | 3,591,200 |
| 2025-04-21 | $8.51 | $8.62 | $8.32 | $8.47 | $8.47 | 1,494,100 |
| 2025-04-18 | $8.73 | $8.99 | $8.48 | $8.50 | $8.50 | 2,044,500 |
| 2025-04-17 | $8.32 | $8.47 | $8.28 | $8.38 | $8.38 | 1,126,890 |
| 2025-04-16 | $8.55 | $8.73 | $8.31 | $8.41 | $8.41 | 2,174,100 |
| 2025-04-15 | $8.65 | $8.77 | $8.51 | $8.54 | $8.54 | 1,834,800 |
| 2025-04-14 | $8.52 | $8.79 | $8.52 | $8.70 | $8.70 | 1,857,500 |
| 2025-04-11 | $8.48 | $8.62 | $8.42 | $8.48 | $8.48 | 1,533,500 |
| 2025-04-10 | $8.52 | $8.85 | $8.52 | $8.62 | $8.62 | 2,573,400 |
| 2025-04-09 | $8.55 | $8.65 | $7.83 | $8.48 | $8.48 | 3,674,800 |
| 2025-04-08 | $8.83 | $9.18 | $8.66 | $8.71 | $8.71 | 3,220,100 |
| 2025-04-07 | $8.96 | $9.44 | $8.26 | $8.81 | $8.81 | 3,496,080 |
| 2025-04-03 | $9.51 | $9.69 | $9.33 | $9.60 | $9.60 | 2,269,410 |
| 2025-04-02 | $8.98 | $9.71 | $8.97 | $9.68 | $9.68 | 5,138,300 |
| 2025-04-01 | $8.94 | $9.01 | $8.72 | $8.95 | $8.95 | 2,427,500 |
| 2025-03-31 | $8.90 | $9.12 | $8.84 | $8.93 | $8.93 | 1,278,900 |
| 2025-03-28 | $9.02 | $9.31 | $8.98 | $9.00 | $9.00 | 2,289,100 |
| 2025-03-27 | $8.76 | $9.33 | $8.74 | $9.10 | $9.10 | 3,035,500 |
| 2025-03-26 | $8.50 | $8.85 | $8.50 | $8.83 | $8.83 | 1,616,000 |
| 2025-03-25 | $8.75 | $8.88 | $8.60 | $8.60 | $8.60 | 1,850,100 |
| 2025-03-24 | $9.03 | $9.18 | $8.49 | $8.64 | $8.64 | 2,714,430 |
| 2025-03-21 | $9.30 | $9.43 | $8.82 | $9.12 | $9.12 | 3,134,300 |
| 2025-03-20 | $8.87 | $9.46 | $8.78 | $9.29 | $9.29 | 5,532,380 |
| 2025-03-19 | $8.75 | $9.04 | $8.58 | $8.86 | $8.86 | 3,643,600 |
| 2025-03-18 | $7.97 | $9.27 | $7.81 | $8.74 | $8.74 | 5,520,900 |
| 2025-03-17 | $7.62 | $8.02 | $7.59 | $7.97 | $7.97 | 3,570,330 |
| 2025-03-14 | $7.99 | $8.15 | $7.60 | $7.63 | $7.63 | 6,272,940 |
| 2025-03-12 | $7.51 | $7.87 | $7.46 | $7.75 | $7.75 | 4,092,910 |
| 2025-03-11 | $7.32 | $7.56 | $7.32 | $7.52 | $7.52 | 2,068,300 |
| 2025-03-10 | $7.19 | $7.64 | $7.14 | $7.47 | $7.47 | 4,565,900 |
| 2025-03-07 | $7.07 | $7.18 | $7.03 | $7.13 | $7.13 | 1,563,900 |
| 2025-03-06 | $7.18 | $7.23 | $7.00 | $7.06 | $7.06 | 1,783,100 |
| 2025-03-05 | $7.35 | $7.56 | $7.15 | $7.18 | $7.18 | 1,950,400 |
| 2025-03-04 | $7.34 | $7.40 | $7.27 | $7.37 | $7.37 | 1,563,800 |
| 2025-03-03 | $7.11 | $7.43 | $6.98 | $7.37 | $7.37 | 2,400,320 |
| 2025-02-28 | $7.21 | $7.40 | $7.08 | $7.15 | $7.15 | 2,170,300 |
| 2025-02-27 | $6.97 | $7.28 | $6.97 | $7.27 | $7.27 | 2,481,500 |
| 2025-02-26 | $6.99 | $7.11 | $6.99 | $7.01 | $7.01 | 843,400 |
| 2025-02-25 | $6.88 | $7.06 | $6.82 | $7.01 | $7.01 | 1,194,000 |
| 2025-02-24 | $6.94 | $7.09 | $6.91 | $6.96 | $6.96 | 1,226,300 |
| 2025-02-20 | $7.10 | $7.10 | $6.87 | $6.98 | $6.98 | 2,126,800 |
| 2025-02-19 | $7.03 | $7.10 | $7.00 | $7.05 | $7.05 | 1,125,600 |
| 2025-02-18 | $7.20 | $7.31 | $7.02 | $7.07 | $7.07 | 1,419,800 |
| 2025-02-17 | $7.27 | $7.37 | $7.03 | $7.14 | $7.14 | 2,295,800 |
| 2025-02-14 | $7.32 | $7.58 | $7.25 | $7.33 | $7.33 | 1,771,470 |
| 2025-02-13 | $7.35 | $7.66 | $7.31 | $7.34 | $7.34 | 1,988,300 |
| 2025-02-12 | $7.10 | $7.23 | $7.10 | $7.22 | $7.22 | 1,096,300 |
| 2025-02-11 | $7.10 | $7.36 | $7.00 | $7.15 | $7.15 | 1,783,500 |
| 2025-02-10 | $7.00 | $7.14 | $6.98 | $7.07 | $7.07 | 1,095,400 |
| 2025-02-07 | $6.98 | $7.11 | $6.93 | $7.00 | $7.00 | 1,194,400 |
| 2025-02-06 | $6.89 | $6.94 | $6.81 | $6.94 | $6.94 | 803,500 |
| 2025-02-05 | $7.06 | $7.07 | $6.85 | $6.88 | $6.88 | 895,200 |
| 2025-01-27 | $7.41 | $7.42 | $6.87 | $6.92 | $6.92 | 2,264,900 |
| 2025-01-24 | $6.95 | $7.44 | $6.86 | $7.30 | $7.30 | 2,048,600 |
| 2025-01-23 | $7.18 | $7.20 | $6.91 | $6.93 | $6.93 | 1,744,900 |
| 2025-01-22 | $7.00 | $7.24 | $6.85 | $7.14 | $7.14 | 2,079,600 |
| 2025-01-21 | $7.17 | $7.19 | $6.90 | $7.05 | $7.05 | 1,420,700 |
| 2025-01-20 | $7.11 | $7.25 | $7.02 | $7.11 | $7.11 | 1,892,600 |
| 2025-01-17 | $7.31 | $7.46 | $7.09 | $7.12 | $7.12 | 3,372,840 |
| 2025-01-16 | $7.96 | $8.17 | $7.42 | $7.50 | $7.50 | 5,271,040 |
| 2025-01-15 | $6.42 | $7.70 | $6.39 | $7.70 | $7.70 | 5,045,270 |
| 2025-01-14 | $6.20 | $6.44 | $6.16 | $6.42 | $6.42 | 893,900 |
| 2025-01-13 | $6.12 | $6.21 | $5.99 | $6.20 | $6.20 | 584,520 |
| 2025-01-09 | $6.43 | $6.47 | $6.31 | $6.39 | $6.39 | 1,248,200 |
| 2025-01-08 | $6.41 | $6.61 | $6.26 | $6.47 | $6.47 | 1,196,120 |
| 2025-01-07 | $6.33 | $6.52 | $6.21 | $6.52 | $6.52 | 945,420 |
| 2025-01-06 | $6.41 | $6.50 | $6.20 | $6.29 | $6.29 | 907,900 |
| 2025-01-03 | $6.70 | $6.78 | $6.40 | $6.41 | $6.41 | 1,182,600 |
| 2025-01-02 | $6.80 | $6.95 | $6.61 | $6.74 | $6.74 | 957,700 |
| 2024-12-31 | $7.09 | $7.15 | $6.76 | $6.78 | $6.78 | 1,925,100 |
| 2024-12-30 | $7.34 | $7.34 | $7.09 | $7.09 | $7.09 | 718,700 |
| 2024-12-27 | $7.29 | $7.49 | $7.23 | $7.36 | $7.36 | 930,600 |
| 2024-12-26 | $7.27 | $7.36 | $7.20 | $7.27 | $7.27 | 684,800 |
| 2024-12-25 | $7.46 | $7.46 | $7.14 | $7.29 | $7.29 | 782,700 |
| 2024-12-24 | $7.39 | $7.48 | $7.27 | $7.39 | $7.39 | 709,200 |
| 2024-12-23 | $7.87 | $7.87 | $7.34 | $7.39 | $7.39 | 2,044,800 |
| 2024-12-20 | $7.83 | $7.98 | $7.80 | $7.87 | $7.87 | 1,078,000 |
| 2024-12-19 | $7.91 | $7.93 | $7.77 | $7.91 | $7.91 | 718,600 |
| 2024-12-18 | $7.90 | $7.98 | $7.81 | $7.92 | $7.92 | 513,500 |
| 2024-12-17 | $8.12 | $8.16 | $7.79 | $7.84 | $7.84 | 1,432,600 |
| 2024-12-16 | $8.20 | $8.29 | $8.16 | $8.19 | $8.19 | 1,133,800 |
| 2024-12-13 | $8.54 | $8.59 | $8.16 | $8.19 | $8.19 | 1,937,900 |
| 2024-12-12 | $8.36 | $8.63 | $8.28 | $8.56 | $8.56 | 2,218,600 |
| 2024-12-11 | $8.12 | $8.28 | $8.08 | $8.25 | $8.25 | 870,300 |
| 2024-12-10 | $8.37 | $8.48 | $8.12 | $8.15 | $8.15 | 1,200,900 |
| 2024-12-09 | $8.09 | $8.19 | $8.02 | $8.10 | $8.10 | 1,035,000 |
| 2024-12-06 | $8.11 | $8.13 | $8.00 | $8.07 | $8.07 | 900,300 |
| 2024-12-05 | $8.00 | $8.12 | $7.90 | $8.12 | $8.12 | 583,700 |
| 2024-12-04 | $8.22 | $8.34 | $7.91 | $8.02 | $8.02 | 1,678,600 |
| 2024-12-03 | $8.18 | $8.45 | $8.12 | $8.26 | $8.26 | 1,533,500 |
| 2024-12-02 | $8.26 | $8.36 | $8.20 | $8.21 | $8.21 | 1,283,500 |
| 2024-11-29 | $8.03 | $8.38 | $8.03 | $8.29 | $8.29 | 1,127,300 |
| 2024-11-28 | $7.88 | $8.34 | $7.85 | $8.15 | $8.15 | 1,638,100 |
| 2024-11-27 | $7.70 | $7.96 | $7.56 | $7.94 | $7.94 | 1,261,800 |
| 2024-11-26 | $7.75 | $8.15 | $7.66 | $7.74 | $7.74 | 1,026,700 |
| 2024-11-25 | $7.82 | $7.95 | $7.64 | $7.77 | $7.77 | 1,302,800 |
| 2024-11-22 | $8.22 | $8.23 | $7.79 | $7.86 | $7.86 | 1,794,200 |
| 2024-11-21 | $8.18 | $8.33 | $8.09 | $8.22 | $8.22 | 917,020 |
| 2024-11-20 | $8.12 | $8.34 | $8.00 | $8.27 | $8.27 | 1,213,260 |
| 2024-11-19 | $8.13 | $8.16 | $7.87 | $8.12 | $8.12 | 982,700 |
| 2024-11-18 | $8.30 | $8.34 | $7.80 | $8.03 | $8.03 | 1,922,100 |
| 2024-11-15 | $8.74 | $8.86 | $8.19 | $8.28 | $8.28 | 2,661,700 |
| 2024-11-14 | $8.45 | $8.95 | $8.41 | $8.80 | $8.80 | 2,975,100 |
| 2024-11-13 | $8.61 | $8.75 | $8.43 | $8.50 | $8.50 | 1,530,500 |
| 2024-11-12 | $8.46 | $8.86 | $8.40 | $8.65 | $8.65 | 2,804,160 |
| 2024-11-11 | $8.47 | $8.63 | $8.31 | $8.46 | $8.46 | 2,060,370 |
| 2024-11-08 | $9.10 | $9.10 | $8.53 | $8.56 | $8.56 | 3,069,500 |
| 2024-11-07 | $8.42 | $9.05 | $8.34 | $9.00 | $9.00 | 3,713,600 |
| 2024-11-06 | $8.49 | $8.74 | $8.43 | $8.50 | $8.50 | 2,018,700 |
| 2024-11-05 | $8.48 | $8.65 | $8.43 | $8.55 | $8.55 | 2,105,100 |
| 2024-11-04 | $8.33 | $8.55 | $8.15 | $8.51 | $8.51 | 2,086,700 |
| 2024-11-01 | $8.39 | $8.48 | $7.92 | $8.43 | $8.43 | 3,631,240 |
| 2024-10-31 | $8.68 | $8.87 | $8.45 | $8.45 | $8.45 | 4,026,770 |
| 2024-10-30 | $8.91 | $9.76 | $8.52 | $8.61 | $8.61 | 7,433,800 |
| 2024-10-29 | $8.29 | $9.12 | $8.07 | $9.12 | $9.12 | 5,439,870 |
| 2024-10-28 | $7.90 | $8.30 | $7.78 | $8.24 | $8.24 | 4,581,370 |
| 2024-10-25 | $7.34 | $8.37 | $7.25 | $7.88 | $7.88 | 7,244,930 |
| 2024-10-24 | $7.15 | $7.73 | $7.09 | $7.42 | $7.42 | 3,262,900 |
| 2024-10-23 | $7.05 | $7.20 | $7.00 | $7.20 | $7.20 | 2,798,300 |
| 2024-10-22 | $6.82 | $7.30 | $6.82 | $7.17 | $7.17 | 5,776,720 |
| 2024-10-21 | $6.70 | $6.95 | $6.65 | $6.87 | $6.87 | 2,032,100 |
| 2024-10-18 | $6.47 | $6.77 | $6.44 | $6.73 | $6.73 | 2,136,090 |
| 2024-10-17 | $6.62 | $6.72 | $6.44 | $6.49 | $6.49 | 1,932,330 |
| 2024-10-16 | $6.65 | $6.68 | $6.52 | $6.65 | $6.65 | 1,142,200 |
| 2024-10-15 | $6.87 | $6.87 | $6.62 | $6.66 | $6.66 | 1,809,700 |
| 2024-10-14 | $6.77 | $6.87 | $6.68 | $6.85 | $6.85 | 2,023,110 |
| 2024-10-11 | $6.96 | $7.16 | $6.71 | $6.77 | $6.77 | 2,752,100 |
| 2024-10-10 | $6.92 | $7.26 | $6.92 | $6.98 | $6.98 | 3,712,700 |
| 2024-10-09 | $7.59 | $7.61 | $6.86 | $6.90 | $6.90 | 4,094,200 |
| 2024-10-08 | $8.18 | $8.38 | $7.40 | $7.85 | $7.85 | 7,213,760 |
| 2024-09-30 | $6.75 | $7.40 | $6.65 | $7.26 | $7.26 | 8,867,750 |
| 2024-09-27 | $6.61 | $6.78 | $6.42 | $6.65 | $6.65 | 4,836,870 |
| 2024-09-26 | $6.38 | $6.54 | $6.36 | $6.49 | $6.49 | 1,086,500 |
| 2024-09-25 | $6.35 | $6.65 | $6.31 | $6.40 | $6.40 | 1,685,100 |
| 2024-09-24 | $6.31 | $6.40 | $6.23 | $6.33 | $6.33 | 863,700 |
| 2024-09-23 | $6.28 | $6.38 | $6.28 | $6.29 | $6.29 | 362,060 |
| 2024-09-20 | $6.23 | $6.34 | $6.15 | $6.34 | $6.34 | 694,060 |
| 2024-09-19 | $5.94 | $6.33 | $5.86 | $6.22 | $6.22 | 1,248,300 |
| 2024-09-18 | $6.00 | $6.00 | $5.76 | $5.86 | $5.86 | 518,100 |
| 2024-09-13 | $6.05 | $6.07 | $5.99 | $5.99 | $5.99 | 405,500 |
| 2024-09-12 | $6.03 | $6.07 | $6.01 | $6.01 | $6.01 | 271,000 |
| 2024-09-11 | $6.05 | $6.10 | $6.01 | $6.03 | $6.03 | 374,600 |
| 2024-09-10 | $6.08 | $6.11 | $6.02 | $6.10 | $6.10 | 412,700 |
| 2024-09-09 | $6.09 | $6.15 | $6.02 | $6.08 | $6.08 | 365,070 |
| 2024-09-06 | $6.16 | $6.21 | $6.12 | $6.13 | $6.13 | 696,400 |
| 2024-09-05 | $6.19 | $6.29 | $6.12 | $6.18 | $6.18 | 1,427,070 |
| 2024-09-04 | $6.38 | $6.47 | $6.21 | $6.23 | $6.23 | 1,171,300 |
| 2024-09-03 | $6.29 | $6.49 | $6.23 | $6.42 | $6.42 | 950,170 |
| 2024-09-02 | $6.32 | $6.33 | $6.21 | $6.26 | $6.26 | 928,300 |
| 2024-08-30 | $6.23 | $6.44 | $6.16 | $6.32 | $6.32 | 1,366,900 |
| 2024-08-29 | $6.28 | $6.38 | $6.21 | $6.23 | $6.23 | 1,055,620 |
| 2024-08-28 | $6.29 | $6.40 | $6.18 | $6.38 | $6.38 | 513,200 |
| 2024-08-27 | $6.32 | $6.39 | $6.19 | $6.32 | $6.32 | 523,600 |
| 2024-08-26 | $6.70 | $6.70 | $6.40 | $6.40 | $6.40 | 1,223,540 |
| 2024-08-23 | $6.32 | $6.46 | $6.26 | $6.42 | $6.42 | 392,200 |
| 2024-08-22 | $6.32 | $6.45 | $6.32 | $6.35 | $6.35 | 442,900 |
| 2024-08-21 | $6.42 | $6.43 | $6.34 | $6.34 | $6.34 | 392,200 |
| 2024-08-20 | $6.62 | $6.62 | $6.36 | $6.43 | $6.43 | 1,125,410 |
| 2024-08-19 | $6.69 | $6.71 | $6.63 | $6.63 | $6.63 | 476,000 |
| 2024-08-16 | $6.75 | $6.79 | $6.64 | $6.65 | $6.65 | 1,398,800 |
| 2024-08-15 | $6.75 | $6.84 | $6.69 | $6.77 | $6.77 | 706,000 |
| 2024-08-14 | $6.87 | $6.96 | $6.80 | $6.81 | $6.81 | 384,350 |
| 2024-08-13 | $6.88 | $7.12 | $6.80 | $6.91 | $6.91 | 729,270 |
| 2024-08-12 | $7.04 | $7.24 | $6.78 | $6.83 | $6.83 | 1,375,300 |
| 2024-08-09 | $7.42 | $7.42 | $7.10 | $7.11 | $7.11 | 1,524,800 |
| 2024-08-08 | $6.94 | $7.50 | $6.94 | $7.42 | $7.42 | 2,125,470 |
| 2024-08-07 | $7.15 | $7.28 | $7.00 | $7.04 | $7.04 | 1,095,200 |
| 2024-08-06 | $6.89 | $7.32 | $6.80 | $7.16 | $7.16 | 1,576,200 |
| 2024-08-05 | $6.71 | $6.98 | $6.71 | $6.93 | $6.93 | 1,929,300 |
| 2024-08-02 | $6.71 | $6.82 | $6.69 | $6.71 | $6.71 | 1,126,500 |
| 2024-08-01 | $6.77 | $6.83 | $6.66 | $6.76 | $6.76 | 1,018,300 |
| 2024-07-31 | $6.65 | $6.99 | $6.65 | $6.78 | $6.78 | 1,226,300 |
| 2024-07-30 | $6.68 | $6.72 | $6.61 | $6.67 | $6.67 | 471,500 |
| 2024-07-29 | $6.74 | $6.78 | $6.64 | $6.68 | $6.68 | 397,300 |
| 2024-07-26 | $6.55 | $6.75 | $6.55 | $6.73 | $6.73 | 585,800 |
| 2024-07-25 | $6.69 | $6.69 | $6.54 | $6.57 | $6.57 | 514,700 |
| 2024-07-24 | $6.77 | $6.87 | $6.68 | $6.68 | $6.68 | 552,100 |
| 2024-07-23 | $6.66 | $7.06 | $6.66 | $6.83 | $6.83 | 1,076,000 |
| 2024-07-22 | $6.66 | $6.77 | $6.63 | $6.71 | $6.71 | 359,300 |
| 2024-07-19 | $6.60 | $6.75 | $6.60 | $6.69 | $6.69 | 396,200 |
| 2024-07-18 | $6.68 | $6.76 | $6.60 | $6.69 | $6.69 | 447,800 |
| 2024-07-17 | $6.80 | $6.87 | $6.68 | $6.68 | $6.68 | 510,800 |
| 2024-07-16 | $6.60 | $6.81 | $6.53 | $6.80 | $6.80 | 678,100 |
| 2024-07-15 | $6.56 | $6.61 | $6.33 | $6.61 | $6.61 | 899,200 |
| 2024-07-12 | $6.74 | $6.79 | $6.50 | $6.56 | $6.56 | 553,400 |
| 2024-07-11 | $6.73 | $6.84 | $6.64 | $6.73 | $6.73 | 690,700 |
| 2024-07-10 | $6.84 | $6.85 | $6.62 | $6.73 | $6.73 | 650,200 |
| 2024-07-09 | $6.86 | $6.95 | $6.76 | $6.84 | $6.84 | 687,100 |
| 2024-07-08 | $6.64 | $7.07 | $6.62 | $6.93 | $6.93 | 1,252,200 |
| 2024-07-05 | $6.50 | $6.79 | $6.50 | $6.76 | $6.76 | 704,800 |
| 2024-07-04 | $6.83 | $6.84 | $6.60 | $6.60 | $6.60 | 986,100 |
| 2024-07-03 | $6.59 | $7.11 | $6.59 | $6.84 | $6.84 | 1,654,700 |
| 2024-07-02 | $6.44 | $6.68 | $6.30 | $6.67 | $6.67 | 1,263,600 |
| 2024-07-01 | $6.23 | $6.54 | $6.02 | $6.44 | $6.44 | 1,908,400 |
| 2024-06-28 | $6.22 | $6.28 | $6.14 | $6.27 | $6.27 | 1,120,500 |
| 2024-06-27 | $6.25 | $6.47 | $6.16 | $6.28 | $6.28 | 845,800 |
| 2024-06-26 | $6.40 | $6.44 | $6.05 | $6.30 | $6.30 | 1,759,800 |
| 2024-06-25 | $6.72 | $6.75 | $6.22 | $6.41 | $6.41 | 3,096,000 |
| 2024-06-24 | $6.18 | $7.32 | $6.10 | $6.90 | $6.90 | 4,067,000 |
| 2024-06-21 | $6.09 | $6.15 | $6.02 | $6.10 | $6.10 | 433,890 |
| 2024-06-20 | $6.33 | $6.39 | $6.05 | $6.09 | $6.09 | 869,300 |
| 2024-06-19 | $6.37 | $6.41 | $6.28 | $6.36 | $6.36 | 412,390 |
| 2024-06-18 | $6.50 | $6.50 | $6.32 | $6.39 | $6.39 | 669,700 |
| 2024-06-17 | $6.37 | $6.50 | $6.31 | $6.45 | $6.45 | 574,890 |
| 2024-06-14 | $6.36 | $6.45 | $6.23 | $6.37 | $6.37 | 633,800 |
| 2024-06-13 | $6.55 | $6.61 | $6.33 | $6.36 | $6.36 | 937,890 |
| 2024-06-12 | $6.65 | $6.76 | $6.54 | $6.57 | $6.57 | 1,054,800 |
| 2024-06-11 | $6.55 | $6.87 | $6.15 | $6.64 | $6.64 | 1,684,200 |
| 2024-06-07 | $6.59 | $6.73 | $6.48 | $6.51 | $6.51 | 1,145,200 |
| 2024-06-06 | $6.90 | $6.97 | $6.25 | $6.48 | $6.48 | 2,610,000 |
| 2024-06-05 | $6.96 | $7.34 | $6.92 | $6.97 | $6.97 | 2,017,600 |
| 2024-06-04 | $6.90 | $7.08 | $6.81 | $7.03 | $7.03 | 995,710 |
| 2024-06-03 | $7.18 | $7.22 | $6.76 | $6.90 | $6.90 | 1,754,300 |
| 2024-05-31 | $7.13 | $7.27 | $7.05 | $7.17 | $7.17 | 759,900 |
| 2024-05-30 | $7.25 | $7.30 | $7.10 | $7.16 | $7.16 | 1,151,930 |
| 2024-05-29 | $7.28 | $7.46 | $7.01 | $7.32 | $7.32 | 2,110,840 |
| 2024-05-28 | $7.38 | $7.64 | $7.30 | $7.35 | $7.35 | 1,388,300 |
| 2024-05-27 | $7.92 | $8.00 | $7.31 | $7.47 | $7.47 | 2,193,190 |
| 2024-05-24 | $8.05 | $8.18 | $7.88 | $7.93 | $7.93 | 1,484,300 |
| 2024-05-23 | $8.16 | $8.49 | $7.83 | $8.09 | $8.09 | 2,798,090 |
| 2024-05-22 | $8.15 | $8.55 | $8.10 | $8.31 | $8.31 | 2,045,190 |
| 2024-05-21 | $8.55 | $8.60 | $8.15 | $8.25 | $8.25 | 3,793,480 |
| 2024-05-20 | $8.80 | $9.38 | $8.70 | $8.77 | $8.77 | 4,300,300 |
| 2024-05-17 | $8.85 | $9.48 | $8.66 | $8.91 | $8.91 | 6,761,200 |
| 2024-05-16 | $8.26 | $9.75 | $7.93 | $9.40 | $9.40 | 9,931,050 |
| 2024-05-15 | $7.60 | $8.16 | $7.49 | $8.16 | $8.16 | 6,946,500 |
| 2024-05-13 | $7.66 | $7.66 | $6.26 | $6.80 | $6.80 | 5,699,100 |
| 2024-05-10 | $8.03 | $8.03 | $7.75 | $7.82 | $7.82 | 611,400 |
| 2024-05-09 | $8.13 | $8.31 | $7.92 | $8.00 | $8.00 | 1,190,000 |
| 2024-05-08 | $8.33 | $8.33 | $8.10 | $8.12 | $8.12 | 311,300 |
| 2024-05-07 | $8.29 | $8.33 | $8.19 | $8.27 | $8.27 | 498,500 |
| 2024-05-06 | $8.12 | $8.38 | $7.73 | $8.37 | $8.37 | 1,053,000 |
| 2024-04-30 | $8.30 | $8.34 | $8.11 | $8.12 | $8.12 | 372,600 |
| 2024-04-29 | $7.93 | $8.32 | $7.93 | $8.27 | $8.27 | 625,100 |
| 2024-04-26 | $7.99 | $8.19 | $7.95 | $8.05 | $8.05 | 550,300 |
| 2024-04-25 | $8.22 | $8.29 | $8.04 | $8.04 | $8.04 | 569,400 |
| 2024-04-24 | $8.22 | $8.35 | $8.11 | $8.23 | $8.23 | 510,600 |
| 2024-04-23 | $8.55 | $8.79 | $8.19 | $8.20 | $8.20 | 1,474,700 |
| 2024-04-22 | $8.01 | $8.89 | $8.00 | $8.89 | $8.89 | 1,533,300 |
| 2024-04-19 | $8.09 | $8.09 | $7.80 | $8.09 | $8.09 | 601,800 |
| 2024-04-18 | $8.01 | $8.08 | $7.91 | $7.95 | $7.95 | 586,900 |
| 2024-04-17 | $7.69 | $8.13 | $7.69 | $8.01 | $8.01 | 1,050,120 |
| 2024-04-16 | $8.07 | $8.07 | $7.64 | $7.64 | $7.64 | 1,429,400 |
| 2024-04-15 | $8.40 | $8.75 | $7.98 | $8.07 | $8.07 | 1,595,010 |
| 2024-04-12 | $8.71 | $8.91 | $8.64 | $8.85 | $8.85 | 587,600 |
| 2024-04-11 | $8.95 | $9.03 | $8.75 | $8.76 | $8.76 | 1,098,100 |
| 2024-04-10 | $8.97 | $9.18 | $8.82 | $9.01 | $9.01 | 1,086,800 |
| 2024-04-09 | $9.00 | $9.05 | $8.89 | $8.97 | $8.97 | 829,260 |
| 2024-04-08 | $9.22 | $9.34 | $8.98 | $9.11 | $9.11 | 929,100 |
| 2024-04-03 | $9.20 | $9.49 | $9.03 | $9.34 | $9.34 | 964,300 |
| 2024-04-02 | $9.09 | $9.50 | $9.03 | $9.30 | $9.30 | 1,082,260 |
| 2024-04-01 | $8.80 | $9.09 | $8.73 | $9.07 | $9.07 | 893,900 |
| 2024-03-29 | $9.02 | $9.12 | $8.74 | $8.79 | $8.79 | 1,392,200 |
| 2024-03-28 | $8.82 | $9.08 | $8.79 | $9.03 | $9.03 | 2,056,560 |
| 2024-03-27 | $9.16 | $9.29 | $8.78 | $8.88 | $8.88 | 1,793,500 |
| 2024-03-26 | $9.30 | $9.46 | $8.98 | $9.15 | $9.15 | 1,238,300 |
| 2024-03-25 | $9.50 | $9.65 | $9.23 | $9.26 | $9.26 | 1,018,800 |
| 2024-03-22 | $9.65 | $9.68 | $9.42 | $9.51 | $9.51 | 1,190,400 |
| 2024-03-21 | $9.79 | $9.85 | $9.62 | $9.71 | $9.71 | 1,301,900 |
| 2024-03-20 | $9.66 | $9.85 | $9.61 | $9.79 | $9.79 | 639,100 |
| 2024-03-19 | $9.82 | $9.90 | $9.61 | $9.66 | $9.66 | 985,800 |
| 2024-03-18 | $10.18 | $10.18 | $9.69 | $9.81 | $9.81 | 1,241,300 |
| 2024-03-15 | $9.58 | $10.20 | $9.58 | $9.99 | $9.99 | 1,433,100 |
| 2024-03-14 | $10.18 | $10.26 | $9.57 | $9.70 | $9.70 | 1,789,700 |
| 2024-03-13 | $10.35 | $10.95 | $10.06 | $10.12 | $10.12 | 2,776,800 |
| 2024-03-12 | $10.60 | $11.19 | $10.40 | $10.95 | $10.95 | 2,074,800 |
| 2024-03-11 | $10.46 | $10.67 | $10.45 | $10.56 | $10.56 | 760,600 |
| 2024-03-08 | $10.57 | $10.57 | $10.31 | $10.38 | $10.38 | 564,300 |
| 2024-03-07 | $10.17 | $10.67 | $10.10 | $10.43 | $10.43 | 940,800 |
| 2024-03-06 | $9.97 | $10.30 | $9.90 | $10.17 | $10.17 | 1,047,200 |
| 2024-03-05 | $10.35 | $10.55 | $10.02 | $10.17 | $10.17 | 1,357,200 |
| 2024-03-04 | $10.28 | $10.83 | $10.05 | $10.57 | $10.57 | 1,484,700 |
| 2024-03-01 | $9.57 | $10.09 | $9.51 | $10.09 | $10.09 | 776,200 |
| 2024-02-29 | $9.15 | $9.64 | $9.15 | $9.57 | $9.57 | 762,200 |
| 2024-02-28 | $9.97 | $10.31 | $9.23 | $9.26 | $9.26 | 1,257,000 |
| 2024-02-27 | $9.79 | $9.99 | $9.71 | $9.96 | $9.96 | 807,800 |
| 2024-02-26 | $9.66 | $9.87 | $9.46 | $9.79 | $9.79 | 898,500 |
| 2024-02-23 | $9.59 | $9.70 | $9.41 | $9.60 | $9.60 | 1,058,400 |
| 2024-02-22 | $9.61 | $9.78 | $9.42 | $9.58 | $9.58 | 881,870 |
| 2024-02-21 | $9.15 | $9.98 | $9.07 | $9.60 | $9.60 | 1,410,810 |
| 2024-02-20 | $8.99 | $9.23 | $8.86 | $9.19 | $9.19 | 803,600 |
| 2024-02-19 | $8.72 | $9.00 | $8.50 | $8.99 | $8.99 | 955,300 |
| 2024-02-08 | $8.10 | $8.60 | $8.06 | $8.51 | $8.51 | 1,096,500 |
| 2024-02-07 | $8.31 | $8.67 | $8.20 | $8.30 | $8.30 | 1,218,700 |
| 2024-02-06 | $7.78 | $8.27 | $7.24 | $8.20 | $8.20 | 1,775,500 |
| 2024-02-05 | $8.56 | $8.56 | $7.72 | $7.78 | $7.78 | 2,300,200 |
| 2024-02-02 | $9.50 | $9.73 | $8.24 | $8.56 | $8.56 | 2,792,900 |
| 2024-02-01 | $10.22 | $10.50 | $9.55 | $9.55 | $9.55 | 2,610,500 |
| 2024-01-31 | $11.70 | $12.15 | $11.05 | $11.06 | $11.06 | 1,668,810 |
| 2024-01-30 | $11.81 | $12.08 | $11.70 | $11.72 | $11.72 | 561,800 |
| 2024-01-29 | $12.45 | $12.45 | $11.94 | $11.94 | $11.94 | 746,100 |
| 2024-01-26 | $12.49 | $12.69 | $12.28 | $12.50 | $12.50 | 1,014,400 |
| 2024-01-25 | $12.49 | $12.57 | $12.30 | $12.54 | $12.54 | 692,400 |
| 2024-01-24 | $12.19 | $12.68 | $12.10 | $12.48 | $12.48 | 961,900 |
| 2024-01-23 | $12.03 | $12.34 | $11.92 | $12.18 | $12.18 | 571,460 |
| 2024-01-22 | $12.70 | $12.82 | $12.08 | $12.08 | $12.08 | 1,276,500 |
| 2024-01-19 | $12.91 | $12.96 | $12.70 | $12.79 | $12.79 | 671,800 |
| 2024-01-18 | $13.05 | $13.11 | $12.62 | $12.93 | $12.93 | 1,516,200 |
| 2024-01-17 | $13.39 | $13.50 | $13.12 | $13.18 | $13.18 | 684,450 |
| 2024-01-16 | $13.35 | $13.55 | $13.09 | $13.43 | $13.43 | 1,166,100 |
| 2024-01-15 | $13.08 | $13.48 | $13.02 | $13.33 | $13.33 | 631,500 |
| 2024-01-12 | $12.99 | $13.16 | $12.97 | $13.16 | $13.16 | 458,510 |
| 2024-01-11 | $12.94 | $13.18 | $12.76 | $13.10 | $13.10 | 821,900 |
| 2024-01-10 | $12.62 | $12.93 | $12.50 | $12.90 | $12.90 | 856,500 |
| 2024-01-09 | $12.69 | $12.93 | $12.63 | $12.69 | $12.69 | 777,900 |
| 2024-01-08 | $13.09 | $13.09 | $12.62 | $12.70 | $12.70 | 1,431,920 |
| 2024-01-05 | $13.20 | $13.33 | $12.95 | $13.04 | $13.04 | 1,410,820 |
| 2024-01-04 | $13.01 | $13.41 | $12.86 | $13.31 | $13.31 | 1,425,700 |
| 2024-01-03 | $12.82 | $13.18 | $12.68 | $13.00 | $13.00 | 1,875,320 |
| 2024-01-02 | $12.89 | $13.13 | $12.59 | $12.80 | $12.80 | 2,792,310 |
| 2024-01-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-12-29 | $11.71 | $12.38 | $11.70 | $12.30 | $12.30 | 1,928,200 |
| 2023-12-28 | $11.69 | $11.78 | $11.53 | $11.71 | $11.71 | 1,100,600 |
| 2023-12-27 | $11.50 | $11.88 | $11.50 | $11.69 | $11.69 | 1,090,900 |
| 2023-12-26 | $11.50 | $11.70 | $11.33 | $11.57 | $11.57 | 855,800 |
| 2023-12-25 | $11.31 | $11.59 | $11.24 | $11.43 | $11.43 | 1,040,610 |
| 2023-12-22 | $11.57 | $11.59 | $11.17 | $11.42 | $11.42 | 2,210,400 |
| 2023-12-21 | $11.60 | $11.80 | $11.36 | $11.56 | $11.56 | 1,640,400 |
| 2023-12-20 | $11.62 | $11.85 | $11.45 | $11.58 | $11.58 | 827,600 |
| 2023-12-19 | $11.80 | $11.84 | $11.55 | $11.62 | $11.62 | 1,281,000 |
| 2023-12-18 | $11.76 | $12.00 | $11.62 | $11.77 | $11.77 | 1,264,620 |
| 2023-12-15 | $12.00 | $12.00 | $11.55 | $11.71 | $11.71 | 1,475,800 |
| 2023-12-14 | $12.24 | $12.30 | $11.89 | $11.95 | $11.95 | 1,405,000 |
| 2023-12-13 | $12.33 | $12.53 | $11.98 | $12.15 | $12.15 | 1,667,300 |
| 2023-12-12 | $12.68 | $12.73 | $12.25 | $12.44 | $12.44 | 1,658,600 |
| 2023-12-11 | $13.15 | $13.15 | $12.37 | $12.62 | $12.62 | 3,592,700 |
| 2023-12-08 | $14.05 | $14.16 | $13.47 | $13.60 | $13.60 | 2,714,500 |
| 2023-12-07 | $14.74 | $14.77 | $14.00 | $14.18 | $14.18 | 2,157,200 |
| 2023-12-06 | $14.40 | $14.65 | $14.02 | $14.18 | $14.18 | 1,628,800 |
| 2023-12-05 | $14.15 | $14.84 | $14.15 | $14.42 | $14.42 | 2,726,900 |
| 2023-12-04 | $14.10 | $14.55 | $14.00 | $14.30 | $14.30 | 2,457,020 |
| 2023-12-01 | $14.28 | $14.55 | $13.77 | $14.13 | $14.13 | 3,428,400 |
| 2023-11-30 | $15.20 | $15.49 | $14.16 | $14.30 | $14.30 | 7,125,790 |
| 2023-11-29 | $13.26 | $14.70 | $13.20 | $14.54 | $14.54 | 4,307,440 |
| 2023-11-28 | $12.93 | $13.19 | $12.59 | $13.18 | $13.18 | 1,180,700 |
| 2023-11-27 | $12.97 | $13.26 | $12.93 | $12.95 | $12.95 | 1,354,000 |
| 2023-11-24 | $13.15 | $13.30 | $13.00 | $13.11 | $13.11 | 988,700 |
| 2023-11-23 | $13.07 | $13.26 | $12.92 | $13.04 | $13.04 | 923,210 |
| 2023-11-22 | $12.65 | $13.08 | $12.54 | $13.03 | $13.03 | 1,619,600 |
| 2023-11-21 | $12.18 | $12.75 | $12.18 | $12.75 | $12.75 | 1,755,500 |
| 2023-11-20 | $12.64 | $12.64 | $11.95 | $12.23 | $12.23 | 2,504,500 |
| 2023-11-17 | $12.88 | $13.05 | $12.55 | $12.63 | $12.63 | 1,671,500 |
| 2023-11-16 | $13.38 | $13.38 | $13.00 | $13.05 | $13.05 | 1,221,700 |
| 2023-11-15 | $13.00 | $13.26 | $12.82 | $13.25 | $13.25 | 1,202,400 |
| 2023-11-14 | $12.72 | $13.07 | $12.56 | $13.01 | $13.01 | 1,328,100 |
| 2023-11-13 | $12.74 | $12.81 | $12.35 | $12.72 | $12.72 | 1,702,600 |
| 2023-11-10 | $12.29 | $12.86 | $12.29 | $12.80 | $12.80 | 2,103,800 |
| 2023-11-09 | $12.45 | $12.67 | $12.28 | $12.45 | $12.45 | 1,424,600 |
| 2023-11-08 | $12.43 | $12.62 | $12.14 | $12.40 | $12.40 | 1,530,820 |
| 2023-11-07 | $12.37 | $12.59 | $12.09 | $12.47 | $12.47 | 1,393,600 |
| 2023-11-06 | $12.00 | $12.46 | $11.99 | $12.36 | $12.36 | 1,384,300 |
| 2023-11-03 | $11.53 | $12.18 | $11.45 | $12.11 | $12.11 | 2,330,200 |
| 2023-11-02 | $11.15 | $11.74 | $11.14 | $11.60 | $11.60 | 3,385,510 |
| 2023-11-01 | $11.19 | $11.29 | $10.96 | $11.14 | $11.14 | 2,678,700 |
| 2023-10-31 | $11.36 | $11.36 | $11.01 | $11.19 | $11.19 | 1,624,800 |
| 2023-10-30 | $11.39 | $11.63 | $11.01 | $11.36 | $11.36 | 2,619,110 |
| 2023-10-27 | $11.78 | $11.78 | $11.29 | $11.54 | $11.54 | 1,948,000 |
| 2023-10-26 | $11.45 | $12.46 | $11.45 | $11.72 | $11.72 | 2,548,600 |
| 2023-10-25 | $11.61 | $11.86 | $11.38 | $11.41 | $11.41 | 1,298,700 |
| 2023-10-24 | $11.20 | $11.70 | $11.20 | $11.61 | $11.61 | 837,900 |
| 2023-10-23 | $11.37 | $11.70 | $11.13 | $11.25 | $11.25 | 1,104,500 |
| 2023-10-20 | $11.38 | $11.66 | $11.33 | $11.37 | $11.37 | 848,150 |
| 2023-10-19 | $11.40 | $11.64 | $11.27 | $11.46 | $11.46 | 1,885,170 |
| 2023-10-18 | $12.33 | $12.80 | $11.52 | $11.57 | $11.57 | 3,634,370 |
| 2023-10-17 | $12.86 | $12.98 | $12.17 | $12.33 | $12.33 | 1,928,400 |
| 2023-10-16 | $13.03 | $13.35 | $12.57 | $13.04 | $13.04 | 2,806,950 |
| 2023-10-13 | $13.95 | $13.95 | $12.51 | $13.04 | $13.04 | 3,131,050 |
| 2023-10-12 | $13.77 | $14.10 | $13.70 | $13.95 | $13.95 | 708,130 |
| 2023-10-11 | $13.97 | $14.18 | $13.53 | $13.69 | $13.69 | 1,898,000 |
| 2023-10-10 | $14.20 | $14.30 | $13.80 | $14.08 | $14.08 | 2,305,400 |
| 2023-10-09 | $14.92 | $14.92 | $13.94 | $14.16 | $14.16 | 1,937,300 |
| 2023-09-28 | $14.79 | $14.94 | $14.74 | $14.80 | $14.80 | 790,000 |
| 2023-09-27 | $14.76 | $15.00 | $14.76 | $14.78 | $14.78 | 386,830 |
| 2023-09-26 | $14.99 | $15.03 | $14.82 | $14.90 | $14.90 | 357,000 |
| 2023-09-25 | $15.23 | $15.28 | $14.81 | $15.06 | $15.06 | 750,000 |
| 2023-09-22 | $15.28 | $15.39 | $14.97 | $15.27 | $15.27 | 667,400 |
| 2023-09-21 | $15.62 | $15.62 | $15.02 | $15.28 | $15.28 | 786,400 |
| 2023-09-20 | $14.94 | $15.65 | $14.79 | $15.58 | $15.58 | 1,326,530 |
| 2023-09-19 | $14.95 | $14.99 | $14.76 | $14.94 | $14.94 | 329,860 |
| 2023-09-18 | $14.98 | $15.23 | $14.77 | $14.93 | $14.93 | 424,600 |
| 2023-09-15 | $14.57 | $15.09 | $14.57 | $15.01 | $15.01 | 607,300 |
| 2023-09-14 | $14.61 | $14.73 | $14.25 | $14.63 | $14.63 | 540,200 |
| 2023-09-13 | $14.69 | $14.95 | $14.34 | $14.61 | $14.61 | 719,300 |
| 2023-09-12 | $14.97 | $15.28 | $14.68 | $14.69 | $14.69 | 559,800 |
| 2023-09-11 | $14.73 | $15.24 | $14.72 | $14.97 | $14.97 | 427,700 |
| 2023-09-08 | $14.90 | $14.98 | $14.60 | $14.86 | $14.86 | 509,200 |
| 2023-09-07 | $14.85 | $14.97 | $14.77 | $14.90 | $14.90 | 447,500 |
| 2023-09-06 | $15.22 | $15.34 | $14.72 | $15.05 | $15.05 | 1,026,260 |
| 2023-09-05 | $15.31 | $15.52 | $15.03 | $15.24 | $15.24 | 854,100 |
| 2023-09-04 | $14.71 | $15.59 | $14.53 | $15.45 | $15.45 | 1,225,200 |
| 2023-09-01 | $14.58 | $14.83 | $14.46 | $14.71 | $14.71 | 715,400 |
| 2023-08-31 | $13.75 | $14.91 | $13.52 | $14.80 | $14.80 | 1,998,390 |
| 2023-08-30 | $13.71 | $13.99 | $13.62 | $13.85 | $13.85 | 842,200 |
| 2023-08-29 | $13.55 | $14.00 | $13.50 | $13.90 | $13.90 | 1,282,810 |
| 2023-08-28 | $14.90 | $14.95 | $13.55 | $13.88 | $13.88 | 2,923,200 |
| 2023-08-25 | $16.60 | $16.60 | $14.53 | $14.53 | $14.53 | 3,114,380 |
| 2023-08-24 | $15.37 | $17.38 | $14.11 | $16.88 | $16.88 | 3,846,800 |
| 2023-08-23 | $16.06 | $16.19 | $15.37 | $15.50 | $15.50 | 792,500 |
| 2023-08-22 | $16.79 | $16.95 | $15.95 | $16.06 | $16.06 | 591,600 |
| 2023-08-21 | $16.88 | $17.12 | $16.70 | $16.79 | $16.79 | 304,800 |
| 2023-08-18 | $16.93 | $17.35 | $16.78 | $17.02 | $17.02 | 606,500 |
| 2023-08-17 | $16.76 | $16.96 | $16.66 | $16.95 | $16.95 | 370,200 |
| 2023-08-16 | $16.68 | $16.86 | $16.66 | $16.77 | $16.77 | 431,800 |
| 2023-08-15 | $16.77 | $16.85 | $16.65 | $16.82 | $16.82 | 323,100 |
| 2023-08-14 | $16.86 | $16.86 | $16.55 | $16.69 | $16.69 | 338,300 |
| 2023-08-11 | $17.09 | $17.14 | $16.66 | $16.92 | $16.92 | 525,800 |
| 2023-08-10 | $16.90 | $17.20 | $16.63 | $17.09 | $17.09 | 793,000 |
| 2023-08-09 | $16.75 | $16.98 | $16.53 | $16.90 | $16.90 | 908,000 |
| 2023-08-08 | $17.20 | $17.28 | $16.51 | $16.75 | $16.75 | 1,807,270 |
| 2023-08-07 | $18.50 | $18.50 | $17.19 | $17.30 | $17.30 | 2,120,130 |
| 2023-08-04 | $17.55 | $17.75 | $17.43 | $17.75 | $17.75 | 551,800 |
| 2023-08-03 | $17.20 | $17.58 | $17.19 | $17.51 | $17.51 | 350,400 |
| 2023-08-02 | $17.60 | $17.60 | $17.18 | $17.38 | $17.38 | 759,200 |
| 2023-08-01 | $18.22 | $18.22 | $17.48 | $17.60 | $17.60 | 1,211,400 |
| 2023-07-31 | $17.99 | $18.50 | $17.80 | $18.09 | $18.09 | 760,200 |
| 2023-07-28 | $18.06 | $18.13 | $17.70 | $17.99 | $17.99 | 919,260 |
| 2023-07-27 | $18.43 | $18.43 | $17.98 | $18.05 | $18.05 | 883,400 |
| 2023-07-26 | $18.29 | $18.50 | $17.75 | $18.43 | $18.43 | 874,000 |
| 2023-07-25 | $18.10 | $18.37 | $17.85 | $18.29 | $18.29 | 733,620 |
| 2023-07-24 | $18.18 | $18.30 | $17.91 | $17.99 | $17.99 | 524,200 |
| 2023-07-21 | $18.24 | $18.24 | $18.08 | $18.17 | $18.17 | 408,930 |
| 2023-07-20 | $18.13 | $18.33 | $17.96 | $18.15 | $18.15 | 444,500 |
| 2023-07-19 | $17.77 | $18.39 | $17.73 | $18.12 | $18.12 | 858,200 |
| 2023-07-18 | $18.29 | $18.60 | $17.90 | $17.90 | $17.90 | 957,500 |
| 2023-07-17 | $17.89 | $18.40 | $17.60 | $18.29 | $18.29 | 1,018,000 |
| 2023-07-14 | $17.50 | $17.92 | $17.23 | $17.92 | $17.92 | 788,100 |
| 2023-07-13 | $17.15 | $17.45 | $17.14 | $17.37 | $17.37 | 487,500 |
| 2023-07-12 | $17.10 | $17.36 | $16.90 | $17.30 | $17.30 | 533,000 |
| 2023-07-11 | $17.09 | $17.45 | $16.86 | $17.10 | $17.10 | 579,130 |
| 2023-07-10 | $17.43 | $17.55 | $17.05 | $17.09 | $17.09 | 572,900 |
| 2023-07-07 | $17.52 | $17.70 | $17.30 | $17.42 | $17.42 | 743,800 |
| 2023-07-06 | $17.51 | $17.51 | $17.22 | $17.33 | $17.33 | 283,960 |
| 2023-07-05 | $17.59 | $17.69 | $17.38 | $17.41 | $17.41 | 387,000 |
| 2023-07-04 | $17.40 | $17.78 | $17.40 | $17.59 | $17.59 | 618,200 |
| 2023-07-03 | $17.10 | $17.64 | $17.00 | $17.60 | $17.60 | 1,138,710 |
| 2023-06-30 | $17.33 | $17.39 | $16.74 | $17.11 | $17.11 | 1,380,150 |
| 2023-06-29 | $17.59 | $17.64 | $17.22 | $17.33 | $17.33 | 1,253,600 |
| 2023-06-28 | $17.62 | $17.73 | $17.24 | $17.60 | $17.60 | 1,150,600 |
| 2023-06-27 | $17.30 | $17.61 | $17.16 | $17.59 | $17.59 | 982,400 |
| 2023-06-26 | $16.74 | $17.56 | $16.65 | $17.37 | $17.37 | 1,036,900 |
| 2023-06-21 | $16.96 | $17.05 | $16.66 | $16.93 | $16.93 | 869,900 |
| 2023-06-20 | $16.59 | $17.46 | $16.47 | $17.05 | $17.05 | 2,293,600 |
| 2023-06-19 | $16.28 | $16.59 | $15.91 | $16.59 | $16.59 | 843,300 |
| 2023-06-16 | $16.15 | $16.60 | $16.05 | $16.28 | $16.28 | 858,530 |
| 2023-06-15 | $16.44 | $16.50 | $15.98 | $16.01 | $16.01 | 1,129,400 |
| 2023-06-14 | $16.12 | $16.98 | $16.07 | $16.61 | $16.61 | 1,480,800 |
| 2023-06-13 | $16.28 | $16.52 | $15.91 | $16.20 | $16.20 | 1,213,700 |
| 2023-06-12 | $16.66 | $16.67 | $15.68 | $16.53 | $16.53 | 1,709,090 |
| 2023-06-09 | $17.18 | $17.30 | $16.57 | $16.77 | $16.77 | 1,050,780 |
| 2023-06-08 | $17.01 | $17.53 | $16.83 | $17.31 | $17.31 | 1,168,580 |
| 2023-06-07 | $16.88 | $17.15 | $16.27 | $17.09 | $17.09 | 1,952,780 |
| 2023-06-06 | $17.53 | $17.98 | $16.90 | $16.99 | $16.99 | 2,059,480 |
| 2023-06-05 | $18.11 | $18.11 | $17.35 | $17.64 | $17.64 | 2,052,390 |
| 2023-06-02 | $18.15 | $18.19 | $17.94 | $18.12 | $18.12 | 909,100 |
| 2023-06-01 | $18.28 | $18.45 | $17.98 | $18.15 | $18.15 | 671,900 |
| 2023-05-31 | $18.46 | $18.50 | $18.04 | $18.15 | $18.15 | 754,100 |
| 2023-05-30 | $18.59 | $18.77 | $18.30 | $18.45 | $18.45 | 663,300 |
| 2023-05-29 | $18.07 | $19.30 | $18.03 | $18.65 | $18.65 | 1,566,200 |
| 2023-05-26 | $17.99 | $18.25 | $17.50 | $18.25 | $18.25 | 956,400 |
| 2023-05-25 | $18.65 | $18.85 | $17.60 | $17.99 | $17.99 | 1,992,900 |
| 2023-05-24 | $19.00 | $19.04 | $18.40 | $18.56 | $18.56 | 1,208,500 |
| 2023-05-23 | $19.00 | $19.25 | $18.90 | $19.05 | $19.05 | 817,200 |
| 2023-05-22 | $19.03 | $19.36 | $18.71 | $19.06 | $19.06 | 1,248,200 |
| 2023-05-19 | $19.33 | $19.39 | $18.85 | $19.24 | $19.24 | 1,109,680 |
| 2023-05-18 | $19.40 | $19.88 | $19.30 | $19.40 | $19.40 | 684,700 |
| 2023-05-17 | $19.25 | $19.77 | $19.20 | $19.74 | $19.74 | 670,570 |
| 2023-05-16 | $19.62 | $19.62 | $19.02 | $19.35 | $19.35 | 810,100 |
| 2023-05-15 | $20.11 | $20.11 | $19.36 | $19.59 | $19.59 | 815,090 |
| 2023-05-12 | $19.89 | $20.14 | $19.68 | $20.14 | $20.14 | 823,200 |
| 2023-05-11 | $19.30 | $20.15 | $19.20 | $19.79 | $19.79 | 1,596,880 |
| 2023-05-10 | $18.61 | $19.01 | $18.45 | $19.01 | $19.01 | 986,880 |
| 2023-05-09 | $19.56 | $19.67 | $18.56 | $18.61 | $18.61 | 1,813,330 |
| 2023-05-08 | $19.91 | $20.02 | $19.32 | $19.33 | $19.33 | 1,337,200 |
| 2023-05-05 | $20.01 | $20.20 | $19.23 | $19.96 | $19.96 | 1,701,300 |
| 2023-05-04 | $20.10 | $20.48 | $20.06 | $20.20 | $20.20 | 1,610,850 |
| 2023-05-03 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2023-05-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2023-04-28 | $20.39 | $20.82 | $20.18 | $20.46 | $20.46 | 1,682,500 |
| 2023-04-27 | $20.08 | $20.85 | $19.80 | $20.42 | $20.42 | 2,476,300 |
| 2023-04-26 | $18.94 | $19.66 | $18.70 | $19.36 | $19.36 | 1,928,390 |
| 2023-04-25 | $19.90 | $20.26 | $18.36 | $18.70 | $18.70 | 4,991,240 |
| 2023-04-24 | $20.70 | $21.56 | $20.41 | $21.22 | $21.22 | 2,060,190 |
| 2023-04-21 | $20.70 | $20.98 | $20.38 | $20.70 | $20.70 | 1,614,170 |
| 2023-04-20 | $20.81 | $21.23 | $20.64 | $20.89 | $20.89 | 1,301,900 |
| 2023-04-19 | $21.43 | $21.44 | $20.63 | $20.97 | $20.97 | 2,451,380 |
| 2023-04-18 | $20.47 | $21.49 | $20.20 | $21.42 | $21.42 | 2,972,760 |
| 2023-04-17 | $20.79 | $20.90 | $20.33 | $20.47 | $20.47 | 3,418,640 |
| 2023-04-14 | $21.05 | $21.36 | $20.55 | $20.89 | $20.89 | 3,037,860 |
| 2023-04-13 | $20.45 | $21.26 | $20.33 | $21.05 | $21.05 | 3,112,380 |
| 2023-04-12 | $20.60 | $21.09 | $20.08 | $20.60 | $20.60 | 5,123,080 |
| 2023-04-11 | $19.61 | $20.82 | $19.38 | $20.56 | $20.56 | 7,333,920 |
| 2023-04-10 | $18.60 | $20.90 | $18.22 | $19.35 | $19.35 | 12,047,470 |
| 2023-04-06 | $18.28 | $19.23 | $18.26 | $18.32 | $18.32 | 9,508,900 |
| 2023-04-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2023-04-04 | $17.66 | $17.91 | $17.36 | $17.61 | $17.61 | 2,744,500 |
| 2023-04-03 | $17.64 | $17.83 | $17.21 | $17.75 | $17.75 | 3,342,100 |
| 2023-03-31 | $17.81 | $18.07 | $17.67 | $17.82 | $17.82 | 2,900,800 |
| 2023-03-30 | $18.12 | $18.57 | $17.58 | $17.91 | $17.91 | 4,609,200 |
| 2023-03-29 | $18.72 | $18.72 | $17.80 | $17.85 | $17.85 | 3,458,700 |
| 2023-03-28 | $18.52 | $18.85 | $18.38 | $18.66 | $18.66 | 1,920,680 |
| 2023-03-27 | $19.29 | $19.29 | $18.38 | $18.52 | $18.52 | 3,131,400 |
| 2023-03-24 | $19.58 | $19.67 | $19.12 | $19.29 | $19.29 | 2,585,500 |
| 2023-03-23 | $19.56 | $19.58 | $19.13 | $19.48 | $19.48 | 1,678,600 |
| 2023-03-22 | $20.25 | $20.25 | $19.53 | $19.65 | $19.65 | 1,837,700 |
| 2023-03-21 | $20.01 | $20.35 | $19.67 | $20.13 | $20.13 | 1,200,100 |
| 2023-03-20 | $20.01 | $20.01 | $19.31 | $19.87 | $19.87 | 2,151,380 |
| 2023-03-17 | $20.33 | $20.63 | $19.94 | $19.99 | $19.99 | 1,639,400 |
| 2023-03-16 | $20.60 | $20.86 | $20.01 | $20.30 | $20.30 | 1,666,600 |
| 2023-03-15 | $20.51 | $21.26 | $20.51 | $20.82 | $20.82 | 2,074,000 |
| 2023-03-14 | $21.17 | $21.28 | $20.43 | $20.58 | $20.58 | 2,167,300 |
| 2023-03-13 | $20.77 | $21.27 | $20.53 | $20.94 | $20.94 | 2,743,500 |
| 2023-03-10 | $21.13 | $21.56 | $21.02 | $21.17 | $21.17 | 2,627,080 |
| 2023-03-09 | $21.66 | $21.84 | $21.24 | $21.24 | $21.24 | 2,235,100 |
| 2023-03-08 | $22.18 | $22.22 | $21.51 | $21.65 | $21.65 | 2,957,070 |
| 2023-03-07 | $20.98 | $22.30 | $20.64 | $21.96 | $21.96 | 5,854,680 |
| 2023-03-06 | $20.80 | $21.15 | $20.65 | $21.00 | $21.00 | 2,061,260 |
| 2023-03-03 | $20.67 | $21.27 | $20.45 | $21.00 | $21.00 | 3,634,000 |
| 2023-03-02 | $20.87 | $21.23 | $20.52 | $20.54 | $20.54 | 3,290,550 |
| 2023-03-01 | $20.30 | $21.10 | $20.16 | $21.04 | $21.04 | 5,386,150 |
| 2023-02-28 | $19.49 | $20.65 | $19.09 | $20.29 | $20.29 | 7,090,080 |
| 2023-02-27 | $19.92 | $20.05 | $19.59 | $19.66 | $19.66 | 2,669,390 |
| 2023-02-24 | $19.86 | $19.97 | $19.45 | $19.79 | $19.79 | 4,161,070 |
| 2023-02-23 | $19.10 | $20.57 | $19.10 | $19.96 | $19.96 | 9,085,900 |
| 2023-02-22 | $18.86 | $19.44 | $18.80 | $19.10 | $19.10 | 3,422,250 |
| 2023-02-21 | $18.99 | $19.10 | $18.83 | $18.92 | $18.92 | 2,378,340 |
| 2023-02-20 | $18.74 | $19.16 | $18.44 | $19.04 | $19.04 | 4,260,410 |
| 2023-02-17 | $18.48 | $18.82 | $18.48 | $18.64 | $18.64 | 2,065,900 |
| 2023-02-16 | $18.83 | $18.93 | $18.40 | $18.48 | $18.48 | 3,092,200 |
| 2023-02-15 | $18.95 | $19.00 | $18.78 | $18.78 | $18.78 | 2,217,800 |
| 2023-02-14 | $19.05 | $19.05 | $18.78 | $18.95 | $18.95 | 2,163,500 |
| 2023-02-13 | $18.92 | $19.09 | $18.79 | $18.95 | $18.95 | 3,414,300 |
| 2023-02-10 | $18.95 | $19.14 | $18.86 | $18.92 | $18.92 | 2,305,830 |
| 2023-02-09 | $18.89 | $19.00 | $18.76 | $18.96 | $18.96 | 2,898,430 |
| 2023-02-08 | $19.12 | $19.26 | $18.90 | $18.94 | $18.94 | 3,851,400 |
| 2023-02-07 | $19.27 | $19.27 | $18.92 | $19.13 | $19.13 | 3,768,500 |
| 2023-02-06 | $18.81 | $19.48 | $18.59 | $19.28 | $19.28 | 6,901,070 |
| 2023-02-03 | $18.86 | $19.06 | $18.60 | $18.80 | $18.80 | 4,047,500 |
| 2023-02-02 | $19.00 | $19.27 | $18.80 | $18.86 | $18.86 | 6,066,200 |
| 2023-02-01 | $18.73 | $19.22 | $18.40 | $19.00 | $19.00 | 11,351,630 |
| 2023-01-31 | $18.76 | $19.45 | $18.76 | $18.85 | $18.85 | 25,398,430 |
| 2023-01-30 | $24.10 | $24.22 | $23.35 | $23.45 | $23.45 | 4,192,770 |
| 2023-01-20 | $24.45 | $24.85 | $24.31 | $24.31 | $24.31 | 2,261,900 |
| 2023-01-19 | $24.30 | $24.60 | $24.10 | $24.44 | $24.44 | 2,344,380 |
| 2023-01-18 | $25.49 | $25.49 | $24.45 | $24.54 | $24.54 | 4,612,000 |
| 2023-01-17 | $25.98 | $26.29 | $25.01 | $25.11 | $25.11 | 5,352,470 |
| 2023-01-16 | $25.78 | $27.29 | $25.50 | $26.18 | $26.18 | 6,093,070 |
| 2023-01-13 | $25.28 | $25.95 | $25.08 | $25.85 | $25.85 | 4,858,840 |
| 2023-01-12 | $25.70 | $25.88 | $25.15 | $25.32 | $25.32 | 4,742,200 |
| 2023-01-11 | $24.29 | $26.15 | $23.68 | $25.70 | $25.70 | 11,270,530 |
| 2023-01-10 | $24.70 | $24.78 | $24.01 | $24.52 | $24.52 | 6,591,630 |
| 2023-01-09 | $24.00 | $25.65 | $23.90 | $24.87 | $24.87 | 10,777,970 |
| 2023-01-06 | $23.68 | $24.36 | $23.45 | $23.94 | $23.94 | 4,764,060 |
| 2023-01-05 | $24.06 | $24.17 | $23.39 | $23.98 | $23.98 | 4,240,130 |
| 2023-01-04 | $23.85 | $24.49 | $23.65 | $23.92 | $23.92 | 5,164,920 |
| 2023-01-03 | $23.77 | $24.20 | $22.91 | $24.10 | $24.10 | 6,070,810 |
| 2023-01-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-12-30 | $23.12 | $23.75 | $22.73 | $23.51 | $23.51 | 4,434,900 |
| 2022-12-29 | $23.96 | $23.98 | $22.90 | $22.90 | $22.90 | 4,498,370 |
| 2022-12-28 | $24.18 | $24.51 | $23.45 | $23.90 | $23.90 | 5,972,900 |
| 2022-12-27 | $23.27 | $24.67 | $23.22 | $24.44 | $24.44 | 7,878,530 |
| 2022-12-26 | $22.92 | $23.55 | $22.50 | $23.40 | $23.40 | 5,227,420 |
| 2022-12-23 | $23.58 | $23.76 | $22.25 | $22.78 | $22.78 | 7,707,430 |
| 2022-12-22 | $23.99 | $24.98 | $23.51 | $24.20 | $24.20 | 8,802,100 |
| 2022-12-21 | $23.12 | $24.82 | $23.10 | $23.95 | $23.95 | 9,952,430 |
| 2022-12-20 | $23.20 | $24.15 | $23.06 | $23.30 | $23.30 | 5,930,630 |
| 2022-12-19 | $24.00 | $25.00 | $23.56 | $23.56 | $23.56 | 8,884,380 |
| 2022-12-16 | $24.30 | $24.69 | $23.70 | $24.20 | $24.20 | 8,234,030 |
| 2022-12-15 | $24.29 | $25.67 | $23.78 | $24.66 | $24.66 | 13,239,110 |
| 2022-12-14 | $24.93 | $25.35 | $23.30 | $24.19 | $24.19 | 17,739,850 |
| 2022-12-13 | $20.33 | $24.32 | $20.30 | $24.32 | $24.32 | 14,192,440 |
| 2022-12-12 | $20.19 | $20.52 | $20.09 | $20.27 | $20.27 | 2,242,300 |
| 2022-12-09 | $20.50 | $20.50 | $19.80 | $20.24 | $20.24 | 3,031,900 |
| 2022-12-08 | $20.65 | $20.70 | $20.16 | $20.49 | $20.49 | 3,184,500 |
| 2022-12-07 | $20.63 | $20.76 | $20.16 | $20.65 | $20.65 | 4,147,260 |
| 2022-12-06 | $19.62 | $21.02 | $19.62 | $20.53 | $20.53 | 6,939,450 |
| 2022-12-05 | $19.59 | $20.17 | $19.59 | $19.75 | $19.75 | 4,656,110 |
| 2022-12-01 | $18.52 | $19.80 | $18.51 | $19.69 | $19.69 | 7,517,400 |
| 2022-11-30 | $18.68 | $18.92 | $18.38 | $18.46 | $18.46 | 2,041,410 |
| 2022-11-29 | $17.99 | $18.73 | $17.96 | $18.69 | $18.69 | 2,945,080 |
| 2022-11-28 | $18.10 | $18.14 | $17.69 | $18.03 | $18.03 | 1,821,800 |
| 2022-11-25 | $18.24 | $18.27 | $17.93 | $18.08 | $18.08 | 1,401,100 |
| 2022-11-24 | $18.24 | $18.50 | $18.05 | $18.14 | $18.14 | 1,833,300 |
| 2022-11-23 | $18.18 | $18.46 | $17.93 | $18.24 | $18.24 | 2,121,200 |
| 2022-11-22 | $18.87 | $19.18 | $18.19 | $18.25 | $18.25 | 3,951,780 |
| 2022-11-21 | $18.55 | $18.91 | $17.96 | $18.89 | $18.89 | 4,745,920 |
| 2022-11-18 | $18.68 | $18.78 | $18.21 | $18.41 | $18.41 | 3,133,300 |
| 2022-11-17 | $18.81 | $18.98 | $18.55 | $18.68 | $18.68 | 3,512,650 |
| 2022-11-16 | $19.00 | $19.10 | $18.82 | $18.93 | $18.93 | 1,850,450 |
| 2022-11-15 | $18.85 | $19.03 | $18.70 | $19.00 | $19.00 | 2,460,320 |
| 2022-11-14 | $19.00 | $19.08 | $18.61 | $18.79 | $18.79 | 2,242,500 |
| 2022-11-11 | $19.28 | $19.39 | $18.80 | $18.89 | $18.89 | 2,992,690 |
| 2022-11-10 | $18.79 | $18.99 | $18.60 | $18.77 | $18.77 | 1,822,450 |
| 2022-11-09 | $19.00 | $19.15 | $18.70 | $18.80 | $18.80 | 2,363,900 |
| 2022-11-08 | $19.50 | $19.50 | $18.82 | $18.99 | $18.99 | 2,457,110 |
| 2022-11-07 | $19.29 | $19.58 | $19.13 | $19.32 | $19.32 | 2,681,300 |
| 2022-11-04 | $18.90 | $19.35 | $18.87 | $19.27 | $19.27 | 3,908,900 |
| 2022-11-03 | $18.52 | $19.33 | $18.47 | $19.05 | $19.05 | 4,125,180 |
| 2022-11-02 | $18.49 | $18.81 | $18.49 | $18.69 | $18.69 | 3,066,420 |
| 2022-11-01 | $18.05 | $18.77 | $18.05 | $18.61 | $18.61 | 4,478,640 |
| 2022-10-31 | $18.39 | $18.52 | $18.00 | $18.02 | $18.02 | 3,593,760 |
| 2022-10-28 | $18.91 | $19.28 | $18.19 | $18.35 | $18.35 | 4,376,700 |
| 2022-10-27 | $18.81 | $19.40 | $18.61 | $18.98 | $18.98 | 4,433,530 |
| 2022-10-26 | $18.35 | $19.45 | $18.35 | $18.83 | $18.83 | 5,803,100 |
| 2022-10-25 | $18.88 | $19.30 | $18.64 | $19.08 | $19.08 | 4,032,990 |
| 2022-10-24 | $19.06 | $19.48 | $18.72 | $19.19 | $19.19 | 4,927,580 |
| 2022-10-21 | $19.54 | $19.65 | $18.77 | $18.82 | $18.82 | 6,810,600 |
| 2022-10-20 | $20.13 | $20.17 | $19.38 | $19.58 | $19.58 | 9,343,400 |
| 2022-10-19 | $24.40 | $24.40 | $19.90 | $20.50 | $20.50 | 18,532,660 |
| 2022-10-18 | $24.35 | $25.15 | $24.35 | $24.58 | $24.58 | 1,666,930 |
| 2022-10-17 | $24.72 | $24.93 | $24.40 | $24.58 | $24.58 | 1,775,440 |
| 2022-10-14 | $24.90 | $25.38 | $24.61 | $24.91 | $24.91 | 3,020,970 |
| 2022-10-13 | $24.41 | $25.77 | $24.10 | $25.17 | $25.17 | 4,124,400 |
| 2022-10-12 | $23.45 | $24.49 | $23.40 | $24.40 | $24.40 | 3,374,890 |
| 2022-10-11 | $23.52 | $23.84 | $23.12 | $23.68 | $23.68 | 1,973,300 |
| 2022-10-10 | $23.12 | $24.50 | $23.12 | $23.54 | $23.54 | 4,269,070 |
| 2022-09-30 | $22.37 | $23.80 | $22.30 | $23.51 | $23.51 | 3,922,730 |
| 2022-09-29 | $23.25 | $23.50 | $22.55 | $22.56 | $22.56 | 2,350,340 |
| 2022-09-28 | $23.28 | $23.87 | $22.83 | $23.07 | $23.07 | 4,468,000 |
| 2022-09-27 | $22.68 | $23.27 | $21.70 | $23.23 | $23.23 | 3,625,500 |
| 2022-09-26 | $22.65 | $23.20 | $22.47 | $22.48 | $22.48 | 2,640,100 |
| 2022-09-23 | $22.49 | $23.10 | $21.93 | $22.89 | $22.89 | 3,799,900 |
| 2022-09-22 | $22.90 | $22.99 | $22.30 | $22.51 | $22.51 | 1,818,500 |
| 2022-09-21 | $23.49 | $23.55 | $22.41 | $22.74 | $22.74 | 2,308,800 |
| 2022-09-20 | $23.78 | $23.90 | $23.16 | $23.51 | $23.51 | 2,498,600 |
| 2022-09-19 | $23.05 | $23.71 | $22.27 | $23.55 | $23.55 | 5,071,900 |
| 2022-09-16 | $22.70 | $24.11 | $22.40 | $22.77 | $22.77 | 7,396,630 |
| 2022-09-15 | $23.01 | $23.19 | $21.95 | $22.33 | $22.33 | 3,188,800 |
| 2022-09-14 | $22.78 | $23.26 | $22.61 | $23.00 | $23.00 | 2,570,700 |
| 2022-09-13 | $23.93 | $24.08 | $23.20 | $23.31 | $23.31 | 3,542,610 |
| 2022-09-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-09 | $23.83 | $24.28 | $23.24 | $24.04 | $24.04 | 3,455,390 |
| 2022-09-08 | $24.28 | $24.38 | $23.56 | $23.84 | $23.84 | 3,303,100 |
| 2022-09-07 | $24.90 | $25.01 | $24.13 | $24.19 | $24.19 | 3,899,600 |
| 2022-09-06 | $25.25 | $25.43 | $24.45 | $24.92 | $24.92 | 4,279,300 |
| 2022-09-05 | $26.10 | $26.55 | $24.53 | $25.24 | $25.24 | 5,932,760 |
| 2022-09-02 | $26.56 | $27.08 | $26.03 | $26.39 | $26.39 | 3,256,100 |
| 2022-09-01 | $26.86 | $27.61 | $26.67 | $26.83 | $26.83 | 2,482,290 |
| 2022-08-31 | $27.70 | $28.12 | $26.75 | $26.85 | $26.85 | 2,865,100 |
| 2022-08-30 | $27.86 | $28.33 | $27.20 | $27.77 | $27.77 | 5,639,250 |
| 2022-08-29 | $28.00 | $28.98 | $27.00 | $27.50 | $27.50 | 10,599,790 |
| 2022-08-26 | $30.85 | $30.93 | $29.40 | $30.08 | $30.08 | 3,912,800 |
| 2022-08-25 | $30.73 | $31.87 | $30.63 | $30.78 | $30.78 | 4,107,800 |
| 2022-08-24 | $31.69 | $32.00 | $30.56 | $30.79 | $30.79 | 3,364,700 |
| 2022-08-23 | $31.39 | $32.50 | $31.18 | $31.67 | $31.67 | 2,911,000 |
| 2022-08-22 | $30.30 | $31.54 | $30.30 | $31.39 | $31.39 | 2,768,640 |
| 2022-08-19 | $29.94 | $31.79 | $29.42 | $30.67 | $30.67 | 5,245,340 |
| 2022-08-18 | $30.00 | $30.36 | $29.50 | $29.85 | $29.85 | 2,606,300 |
| 2022-08-17 | $29.62 | $29.93 | $29.31 | $29.71 | $29.71 | 1,665,900 |
| 2022-08-16 | $29.46 | $29.70 | $29.04 | $29.54 | $29.54 | 2,301,200 |
| 2022-08-15 | $28.06 | $29.90 | $28.00 | $29.47 | $29.47 | 4,992,760 |
| 2022-08-12 | $27.62 | $28.64 | $27.45 | $28.18 | $28.18 | 3,068,900 |
| 2022-08-11 | $27.05 | $27.99 | $26.82 | $27.55 | $27.55 | 2,606,300 |
| 2022-08-10 | $26.72 | $27.40 | $26.66 | $27.13 | $27.13 | 1,976,240 |
| 2022-08-09 | $27.50 | $27.50 | $26.58 | $26.72 | $26.72 | 2,197,130 |
| 2022-08-08 | $27.83 | $28.12 | $27.03 | $27.50 | $27.50 | 2,935,200 |
| 2022-08-05 | $26.70 | $28.50 | $26.68 | $28.15 | $28.15 | 4,570,200 |
| 2022-08-04 | $27.11 | $27.37 | $26.18 | $26.79 | $26.79 | 2,606,400 |
| 2022-08-03 | $27.22 | $28.05 | $26.67 | $27.07 | $27.07 | 3,537,660 |
| 2022-08-02 | $27.58 | $28.35 | $26.65 | $27.17 | $27.17 | 4,743,450 |
| 2022-08-01 | $26.61 | $28.28 | $26.38 | $27.70 | $27.70 | 5,598,210 |
| 2022-07-29 | $26.71 | $26.97 | $25.82 | $26.93 | $26.93 | 4,156,300 |
| 2022-07-28 | $27.03 | $27.40 | $26.06 | $26.40 | $26.40 | 3,937,860 |
| 2022-07-27 | $28.10 | $28.10 | $26.75 | $26.86 | $26.86 | 5,284,300 |
| 2022-07-26 | $28.14 | $28.48 | $27.52 | $28.10 | $28.10 | 2,121,360 |
| 2022-07-25 | $28.36 | $28.50 | $27.51 | $27.77 | $27.77 | 2,751,160 |
| 2022-07-22 | $28.51 | $28.92 | $28.01 | $28.18 | $28.18 | 2,848,760 |
| 2022-07-21 | $29.05 | $29.30 | $28.61 | $28.73 | $28.73 | 2,890,700 |
| 2022-07-20 | $32.00 | $32.00 | $28.20 | $29.05 | $29.05 | 7,485,430 |
| 2022-07-19 | $29.77 | $31.18 | $29.38 | $31.01 | $31.01 | 4,264,200 |
| 2022-07-18 | $29.99 | $30.98 | $29.08 | $29.37 | $29.37 | 3,872,500 |
| 2022-07-15 | $30.61 | $30.78 | $29.61 | $30.01 | $30.01 | 3,219,200 |
| 2022-07-14 | $30.54 | $31.00 | $30.06 | $30.68 | $30.68 | 2,579,740 |
| 2022-07-13 | $31.09 | $31.69 | $30.05 | $30.48 | $30.48 | 3,189,640 |
| 2022-07-12 | $32.61 | $32.95 | $30.52 | $30.57 | $30.57 | 6,262,100 |
| 2022-07-11 | $30.20 | $33.60 | $30.20 | $32.97 | $32.97 | 7,364,100 |
| 2022-07-08 | $30.56 | $31.25 | $30.05 | $30.20 | $30.20 | 3,507,430 |
| 2022-07-07 | $30.50 | $31.07 | $29.70 | $30.78 | $30.78 | 3,419,960 |
| 2022-07-06 | $30.69 | $31.48 | $29.72 | $30.20 | $30.20 | 4,188,400 |
| 2022-07-05 | $31.50 | $31.53 | $30.04 | $30.75 | $30.75 | 4,872,680 |
| 2022-07-04 | $31.70 | $32.24 | $30.71 | $31.39 | $31.39 | 6,673,400 |
| 2022-07-01 | $29.80 | $32.19 | $29.51 | $31.80 | $31.80 | 9,076,890 |
| 2022-06-30 | $27.99 | $30.20 | $27.75 | $29.75 | $29.75 | 7,426,300 |
| 2022-06-29 | $28.50 | $29.43 | $27.81 | $27.87 | $27.87 | 6,107,550 |
| 2022-06-28 | $28.65 | $28.88 | $28.08 | $28.20 | $28.20 | 4,062,900 |
| 2022-06-27 | $29.01 | $29.89 | $28.34 | $28.74 | $28.74 | 4,137,500 |
| 2022-06-24 | $28.18 | $29.60 | $28.01 | $28.86 | $28.86 | 3,766,400 |
| 2022-06-23 | $28.82 | $29.19 | $27.70 | $28.18 | $28.18 | 3,654,400 |
| 2022-06-22 | $28.72 | $29.29 | $28.13 | $28.83 | $28.83 | 2,876,740 |
| 2022-06-21 | $29.70 | $29.85 | $28.30 | $28.70 | $28.70 | 3,688,400 |
| 2022-06-20 | $29.39 | $29.80 | $28.62 | $29.80 | $29.80 | 4,166,400 |
| 2022-06-17 | $29.51 | $29.85 | $28.60 | $29.00 | $29.00 | 3,896,600 |
| 2022-06-16 | $29.81 | $30.10 | $29.24 | $29.50 | $29.50 | 3,825,500 |
| 2022-06-15 | $32.07 | $32.07 | $29.35 | $29.58 | $29.58 | 7,110,610 |
| 2022-06-14 | $31.44 | $32.76 | $31.28 | $31.84 | $31.84 | 4,425,000 |
| 2022-06-13 | $32.07 | $32.55 | $31.26 | $31.69 | $31.69 | 4,393,200 |
| 2022-06-10 | $31.69 | $33.30 | $31.64 | $31.90 | $31.90 | 5,241,610 |
| 2022-06-09 | $30.65 | $32.50 | $30.64 | $32.00 | $32.00 | 5,731,900 |
| 2022-06-08 | $29.02 | $31.66 | $28.66 | $30.98 | $30.98 | 6,929,500 |
| 2022-06-07 | $28.32 | $29.32 | $28.18 | $28.82 | $28.82 | 4,186,200 |
| 2022-06-06 | $27.36 | $28.90 | $27.11 | $28.52 | $28.52 | 5,032,000 |
| 2022-06-02 | $28.06 | $28.38 | $27.40 | $27.56 | $27.56 | 6,631,600 |
| 2022-06-01 | $30.20 | $30.32 | $27.80 | $28.38 | $28.38 | 10,251,930 |
| 2022-05-31 | $30.00 | $30.85 | $29.51 | $30.33 | $30.33 | 5,356,400 |
| 2022-05-30 | $30.00 | $30.29 | $29.00 | $30.03 | $30.03 | 5,651,380 |
| 2022-05-27 | $30.19 | $31.13 | $29.50 | $29.80 | $29.80 | 5,342,800 |
| 2022-05-26 | $30.88 | $31.22 | $29.61 | $29.86 | $29.86 | 5,974,700 |
| 2022-05-25 | $31.42 | $32.42 | $30.25 | $31.12 | $31.12 | 8,563,500 |
| 2022-05-24 | $31.02 | $32.00 | $29.71 | $31.62 | $31.62 | 9,795,200 |
| 2022-05-23 | $28.97 | $31.88 | $28.78 | $30.93 | $30.93 | 11,308,200 |
| 2022-05-20 | $29.10 | $29.67 | $28.11 | $28.48 | $28.48 | 6,813,100 |
| 2022-05-19 | $28.29 | $29.10 | $27.72 | $28.52 | $28.52 | 6,295,850 |
| 2022-05-18 | $29.97 | $30.10 | $28.63 | $28.86 | $28.86 | 10,145,670 |
| 2022-05-17 | $31.06 | $34.80 | $28.45 | $28.96 | $28.96 | 24,133,890 |
| 2022-05-16 | $29.80 | $31.13 | $29.54 | $30.88 | $30.88 | 10,152,400 |
| 2022-05-13 | $29.82 | $30.22 | $28.79 | $29.42 | $29.42 | 9,388,800 |
| 2022-05-12 | $26.00 | $30.50 | $26.00 | $29.85 | $29.85 | 12,762,650 |
| 2022-05-11 | $27.80 | $27.90 | $26.68 | $26.80 | $26.80 | 7,547,700 |
| 2022-05-10 | $27.35 | $28.26 | $26.51 | $28.08 | $28.08 | 8,902,700 |
| 2022-05-09 | $26.44 | $27.76 | $26.15 | $27.75 | $27.75 | 8,553,300 |
| 2022-05-06 | $25.11 | $26.95 | $25.05 | $26.41 | $26.41 | 9,691,780 |
| 2022-05-05 | $25.60 | $26.72 | $24.90 | $26.14 | $26.14 | 11,180,700 |
| 2022-05-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-05-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-04-29 | $23.36 | $25.70 | $23.36 | $25.61 | $25.61 | 12,126,200 |
| 2022-04-28 | $23.60 | $24.00 | $22.66 | $22.95 | $22.95 | 10,438,700 |
| 2022-04-27 | $25.00 | $25.28 | $22.05 | $23.31 | $23.31 | 17,005,200 |
| 2022-04-26 | $24.57 | $26.17 | $24.27 | $25.30 | $25.30 | 13,826,820 |
| 2022-04-25 | $24.68 | $25.99 | $24.15 | $24.15 | $24.15 | 16,575,610 |
| 2022-04-22 | $26.59 | $27.73 | $25.21 | $25.22 | $25.22 | 17,435,590 |
| 2022-04-21 | $27.44 | $28.28 | $26.30 | $27.05 | $27.05 | 18,859,400 |
| 2022-04-20 | $28.00 | $29.89 | $25.61 | $26.40 | $26.40 | 27,030,370 |
| 2022-04-19 | $24.57 | $26.39 | $23.65 | $26.39 | $26.39 | 17,477,260 |
| 2022-04-18 | $20.34 | $21.99 | $20.34 | $21.99 | $21.99 | 8,917,990 |
| 2022-04-15 | $20.63 | $21.37 | $19.67 | $20.86 | $20.86 | 7,817,920 |
| 2022-04-14 | $20.39 | $20.97 | $19.20 | $20.65 | $20.65 | 7,621,820 |
| 2022-04-13 | $18.60 | $20.20 | $18.35 | $19.71 | $19.71 | 6,812,470 |
| 2022-04-12 | $18.53 | $18.75 | $17.77 | $18.60 | $18.60 | 3,972,300 |
| 2022-04-11 | $18.70 | $19.13 | $18.04 | $18.67 | $18.67 | 4,026,400 |
| 2022-04-08 | $19.57 | $19.89 | $18.19 | $18.44 | $18.44 | 6,056,600 |
| 2022-04-07 | $19.59 | $20.39 | $19.43 | $20.02 | $20.02 | 4,793,100 |
| 2022-04-06 | $18.85 | $20.17 | $18.85 | $19.83 | $19.83 | 5,668,670 |
| 2022-04-05 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2022-04-04 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2022-04-01 | $18.64 | $19.20 | $18.38 | $18.79 | $18.79 | 3,405,110 |
| 2022-03-31 | $18.19 | $18.86 | $18.10 | $18.56 | $18.56 | 3,547,800 |
| 2022-03-30 | $17.98 | $18.50 | $17.70 | $18.16 | $18.16 | 3,078,810 |
| 2022-03-29 | $18.28 | $19.24 | $18.05 | $18.53 | $18.53 | 5,287,440 |
| 2022-03-28 | $18.42 | $18.76 | $17.86 | $18.30 | $18.30 | 2,601,310 |
| 2022-03-25 | $17.99 | $18.50 | $17.58 | $18.21 | $18.21 | 2,978,130 |
| 2022-03-24 | $17.95 | $18.35 | $17.67 | $17.79 | $17.79 | 2,269,200 |
| 2022-03-23 | $17.91 | $18.02 | $17.66 | $17.89 | $17.89 | 1,844,700 |
| 2022-03-22 | $18.15 | $18.38 | $17.75 | $17.86 | $17.86 | 2,518,860 |
| 2022-03-21 | $17.50 | $18.56 | $17.33 | $18.25 | $18.25 | 3,726,700 |
| 2022-03-18 | $17.15 | $17.58 | $17.00 | $17.40 | $17.40 | 2,005,100 |
| 2022-03-17 | $16.77 | $17.44 | $16.49 | $17.06 | $17.06 | 2,690,900 |
| 2022-03-16 | $16.80 | $16.80 | $15.92 | $16.57 | $16.57 | 2,339,700 |
| 2022-03-15 | $16.90 | $17.14 | $16.30 | $16.30 | $16.30 | 2,909,860 |
| 2022-03-14 | $17.98 | $18.11 | $17.02 | $17.09 | $17.09 | 3,372,300 |
| 2022-03-11 | $17.22 | $18.10 | $16.83 | $17.84 | $17.84 | 4,465,360 |
| 2022-03-10 | $17.90 | $17.90 | $17.15 | $17.28 | $17.28 | 2,873,100 |
| 2022-03-09 | $17.61 | $18.13 | $16.84 | $17.64 | $17.64 | 2,786,510 |
| 2022-03-08 | $18.31 | $18.35 | $17.50 | $17.61 | $17.61 | 3,432,060 |
| 2022-03-07 | $18.10 | $18.98 | $17.93 | $18.31 | $18.31 | 4,758,840 |
| 2022-03-04 | $18.71 | $18.71 | $17.90 | $18.10 | $18.10 | 3,480,260 |
| 2022-03-03 | $18.19 | $18.85 | $18.05 | $18.77 | $18.77 | 4,280,700 |
| 2022-03-02 | $17.74 | $18.56 | $17.65 | $18.05 | $18.05 | 3,578,700 |
| 2022-03-01 | $17.60 | $18.10 | $17.60 | $17.81 | $17.81 | 2,203,890 |
| 2022-02-28 | $17.98 | $17.98 | $17.25 | $17.93 | $17.93 | 2,162,700 |
| 2022-02-25 | $17.59 | $18.07 | $17.56 | $17.98 | $17.98 | 2,601,200 |
| 2022-02-24 | $17.88 | $18.27 | $17.17 | $17.35 | $17.35 | 3,009,300 |
| 2022-02-23 | $18.05 | $18.27 | $17.74 | $18.03 | $18.03 | 1,930,800 |
| 2022-02-22 | $18.09 | $18.21 | $17.61 | $17.98 | $17.98 | 2,185,690 |
| 2022-02-21 | $17.97 | $18.28 | $17.77 | $18.05 | $18.05 | 2,251,440 |
| 2022-02-18 | $17.47 | $18.42 | $17.45 | $17.96 | $17.96 | 2,956,640 |
| 2022-02-17 | $17.49 | $18.10 | $17.32 | $17.68 | $17.68 | 2,697,650 |
| 2022-02-16 | $17.71 | $17.71 | $17.24 | $17.45 | $17.45 | 1,955,140 |
| 2022-02-15 | $17.81 | $17.90 | $17.27 | $17.47 | $17.47 | 2,377,400 |
| 2022-02-14 | $16.67 | $17.75 | $16.44 | $17.72 | $17.72 | 5,336,900 |
| 2022-02-11 | $17.04 | $17.06 | $16.42 | $16.55 | $16.55 | 3,326,300 |
| 2022-02-10 | $16.00 | $17.49 | $16.00 | $16.82 | $16.82 | 6,597,230 |
| 2022-02-09 | $15.78 | $16.22 | $15.44 | $16.00 | $16.00 | 6,094,320 |
| 2022-02-08 | $15.30 | $15.37 | $14.60 | $15.36 | $15.36 | 9,165,340 |
| 2022-02-07 | $16.24 | $16.40 | $14.88 | $15.28 | $15.28 | 10,873,700 |
| 2022-02-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-01-28 | $17.47 | $17.84 | $17.23 | $17.47 | $17.47 | 2,287,600 |
| 2022-01-27 | $17.72 | $18.09 | $17.39 | $17.39 | $17.39 | 2,419,600 |
| 2022-01-26 | $17.57 | $18.18 | $17.55 | $17.83 | $17.83 | 2,406,800 |
| 2022-01-25 | $18.26 | $18.42 | $17.32 | $17.55 | $17.55 | 3,587,300 |
| 2022-01-24 | $18.80 | $19.00 | $18.29 | $18.42 | $18.42 | 4,480,500 |
| 2022-01-21 | $18.93 | $19.42 | $18.80 | $18.91 | $18.91 | 5,403,820 |
| 2022-01-20 | $19.76 | $20.70 | $19.33 | $19.42 | $19.42 | 6,363,140 |
| 2022-01-19 | $19.45 | $19.98 | $19.31 | $19.66 | $19.66 | 5,571,190 |
| 2022-01-18 | $20.90 | $20.90 | $18.96 | $19.58 | $19.58 | 13,697,910 |
| 2022-01-17 | $22.12 | $22.70 | $21.10 | $21.60 | $21.60 | 17,388,610 |
| 2022-01-14 | $22.70 | $25.42 | $22.70 | $23.30 | $23.30 | 23,269,450 |
| 2022-01-13 | $20.39 | $23.95 | $20.22 | $21.18 | $21.18 | 12,856,700 |
| 2022-01-12 | $18.56 | $20.19 | $18.42 | $20.00 | $20.00 | 5,570,680 |
| 2022-01-11 | $19.10 | $19.20 | $18.35 | $18.44 | $18.44 | 2,086,900 |
| 2022-01-10 | $18.06 | $19.15 | $18.06 | $19.02 | $19.02 | 3,240,180 |
| 2022-01-07 | $18.85 | $19.15 | $18.07 | $18.07 | $18.07 | 2,741,400 |
| 2022-01-06 | $19.00 | $19.00 | $18.45 | $18.85 | $18.85 | 2,434,300 |
| 2022-01-05 | $20.20 | $20.20 | $18.80 | $18.96 | $18.96 | 4,056,180 |
| 2022-01-04 | $18.49 | $20.24 | $18.49 | $19.64 | $19.64 | 6,495,460 |
| 2022-01-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2021-12-31 | $18.04 | $18.78 | $18.04 | $18.54 | $18.54 | 2,446,960 |
| 2021-12-30 | $17.92 | $18.20 | $17.73 | $18.08 | $18.08 | 1,794,800 |
| 2021-12-29 | $17.97 | $18.11 | $17.58 | $17.83 | $17.83 | 2,168,000 |
| 2021-12-28 | $18.57 | $18.57 | $17.92 | $18.05 | $18.05 | 2,130,400 |
| 2021-12-27 | $18.29 | $18.75 | $17.88 | $18.55 | $18.55 | 2,386,860 |
| 2021-12-24 | $18.78 | $18.78 | $18.05 | $18.05 | $18.05 | 1,990,600 |
| 2021-12-23 | $18.54 | $18.91 | $18.20 | $18.56 | $18.56 | 2,863,700 |
| 2021-12-22 | $18.06 | $18.79 | $17.88 | $18.53 | $18.53 | 3,975,950 |
| 2021-12-21 | $17.93 | $18.10 | $17.61 | $17.92 | $17.92 | 2,163,900 |
| 2021-12-20 | $17.71 | $18.10 | $17.36 | $17.89 | $17.89 | 3,887,650 |
| 2021-12-17 | $16.91 | $18.28 | $16.82 | $17.66 | $17.66 | 5,494,670 |
| 2021-12-16 | $17.03 | $17.13 | $16.76 | $16.96 | $16.96 | 1,809,460 |
| 2021-12-15 | $17.20 | $17.35 | $16.81 | $16.94 | $16.94 | 2,671,960 |
| 2021-12-14 | $16.70 | $17.69 | $16.69 | $17.18 | $17.18 | 4,400,000 |
| 2021-12-13 | $17.35 | $17.35 | $16.66 | $16.81 | $16.81 | 3,167,780 |
| 2021-12-07 | $16.99 | $17.39 | $16.54 | $17.18 | $17.18 | 4,733,790 |
| 2021-12-06 | $19.23 | $19.23 | $16.67 | $16.99 | $16.99 | 10,028,400 |
| 2021-12-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,626,880 |
| 2021-12-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2,779,100 |
| 2021-12-01 | $20.41 | $20.55 | $19.99 | $20.55 | $20.55 | 2,622,980 |
| 2021-11-30 | $20.60 | $20.94 | $20.25 | $20.37 | $20.37 | 3,118,130 |
| 2021-11-29 | $20.86 | $21.11 | $20.41 | $20.57 | $20.57 | 2,876,700 |
| 2021-11-26 | $20.93 | $21.78 | $20.55 | $21.32 | $21.32 | 3,343,290 |
| 2021-11-25 | $20.43 | $21.85 | $20.20 | $20.98 | $20.98 | 5,901,340 |
| 2021-11-24 | $20.33 | $20.62 | $19.91 | $20.50 | $20.50 | 2,764,230 |
| 2021-11-23 | $20.04 | $20.74 | $20.04 | $20.17 | $20.17 | 2,305,260 |
| 2021-11-22 | $20.70 | $20.70 | $19.93 | $20.16 | $20.16 | 3,764,300 |
| 2021-11-19 | $20.75 | $20.90 | $20.08 | $20.69 | $20.69 | 3,467,300 |
| 2021-11-18 | $20.86 | $21.78 | $20.57 | $20.86 | $20.86 | 4,644,700 |
| 2021-11-17 | $20.47 | $20.81 | $20.23 | $20.61 | $20.61 | 2,894,800 |
| 2021-11-16 | $20.43 | $21.14 | $20.19 | $20.78 | $20.78 | 3,894,300 |
| 2021-11-15 | $20.48 | $20.93 | $20.20 | $20.33 | $20.33 | 3,276,800 |
| 2021-11-12 | $20.84 | $21.28 | $20.10 | $20.44 | $20.44 | 5,888,700 |
| 2021-11-11 | $21.88 | $22.44 | $20.40 | $21.14 | $21.14 | 5,259,510 |
| 2021-11-10 | $20.64 | $22.30 | $20.64 | $21.88 | $21.88 | 6,169,490 |
| 2021-11-09 | $21.00 | $21.16 | $20.50 | $20.55 | $20.55 | 3,053,200 |
| 2021-11-08 | $22.82 | $22.84 | $20.37 | $20.84 | $20.84 | 7,493,630 |
| 2021-11-05 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 3,918,790 |
| 2021-11-04 | $23.12 | $23.60 | $22.58 | $23.31 | $23.31 | 5,922,690 |
| 2021-11-03 | $22.01 | $23.78 | $21.79 | $23.27 | $23.27 | 7,704,690 |
| 2021-11-02 | $22.27 | $22.87 | $21.70 | $22.05 | $22.05 | 6,181,470 |
| 2021-11-01 | $22.63 | $22.95 | $21.70 | $22.04 | $22.04 | 5,382,200 |
| 2021-10-29 | $23.10 | $23.68 | $21.82 | $22.64 | $22.64 | 6,095,720 |
| 2021-10-28 | $24.87 | $25.35 | $22.71 | $22.80 | $22.80 | 10,419,160 |
| 2021-10-27 | $22.32 | $25.86 | $21.53 | $24.67 | $24.67 | 11,028,660 |
| 2021-10-26 | $23.24 | $23.24 | $21.41 | $22.14 | $22.14 | 6,617,400 |
| 2021-10-25 | $23.42 | $23.79 | $22.30 | $22.67 | $22.67 | 5,275,840 |
| 2021-10-22 | $22.18 | $23.96 | $21.56 | $23.07 | $23.07 | 7,284,780 |
| 2021-10-21 | $22.81 | $23.40 | $22.07 | $22.18 | $22.18 | 6,067,610 |
| 2021-10-20 | $22.20 | $23.92 | $22.01 | $22.37 | $22.37 | 9,014,270 |
| 2021-10-19 | $22.78 | $22.93 | $21.51 | $22.23 | $22.23 | 8,485,760 |
| 2021-10-18 | $20.20 | $22.66 | $19.60 | $22.35 | $22.35 | 13,229,470 |
| 2021-10-15 | $19.80 | $20.18 | $19.21 | $19.80 | $19.80 | 7,150,160 |
| 2021-10-14 | $17.94 | $20.34 | $17.55 | $19.80 | $19.80 | 10,456,690 |
| 2021-10-13 | $17.79 | $18.28 | $17.50 | $18.04 | $18.04 | 2,905,400 |
| 2021-10-12 | $17.89 | $18.65 | $17.47 | $17.74 | $17.74 | 4,299,240 |
| 2021-10-11 | $19.30 | $19.43 | $18.10 | $18.22 | $18.22 | 7,278,300 |
| 2021-09-30 | $18.81 | $19.78 | $18.81 | $18.89 | $18.89 | 5,613,700 |
| 2021-09-29 | $18.60 | $19.79 | $18.47 | $18.95 | $18.95 | 6,574,100 |
| 2021-09-28 | $19.00 | $19.35 | $18.48 | $18.68 | $18.68 | 5,615,280 |
| 2021-09-27 | $18.37 | $19.68 | $18.31 | $19.60 | $19.60 | 8,069,800 |
| 2021-09-24 | $18.07 | $18.89 | $17.66 | $18.37 | $18.37 | 5,590,330 |
| 2021-09-23 | $17.99 | $18.71 | $17.87 | $18.15 | $18.15 | 4,634,170 |
| 2021-09-22 | $18.50 | $18.95 | $17.74 | $17.74 | $17.74 | 5,620,150 |
| 2021-09-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-09-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2021-09-17 | $18.90 | $19.66 | $18.08 | $18.94 | $18.94 | 8,557,350 |
| 2021-09-16 | $17.82 | $19.88 | $17.53 | $19.09 | $19.09 | 12,876,680 |
| 2021-09-15 | $17.77 | $18.28 | $17.40 | $17.66 | $17.66 | 3,168,800 |
| 2021-09-14 | $17.90 | $18.30 | $17.68 | $17.85 | $17.85 | 3,781,000 |
| 2021-09-13 | $17.70 | $18.45 | $17.08 | $18.09 | $18.09 | 6,251,500 |
| 2021-09-09 | $17.47 | $17.98 | $17.23 | $17.31 | $17.31 | 4,295,400 |
| 2021-09-08 | $18.44 | $19.17 | $17.58 | $17.80 | $17.80 | 5,660,900 |
| 2021-09-07 | $18.22 | $18.48 | $17.81 | $18.29 | $18.29 | 5,489,350 |
| 2021-09-06 | $18.71 | $19.16 | $18.40 | $18.59 | $18.59 | 7,748,290 |
| 2021-09-03 | $16.98 | $19.95 | $16.88 | $18.98 | $18.98 | 13,715,650 |
| 2021-09-02 | $16.06 | $17.50 | $15.95 | $16.81 | $16.81 | 6,975,590 |
| 2021-09-01 | $15.78 | $16.48 | $15.50 | $16.17 | $16.17 | 4,150,600 |
| 2021-08-31 | $15.86 | $16.28 | $15.60 | $15.78 | $15.78 | 3,281,970 |
| 2021-08-30 | $15.07 | $16.30 | $14.85 | $15.86 | $15.86 | 6,132,080 |
| 2021-08-27 | $16.17 | $16.76 | $15.42 | $15.42 | $15.42 | 4,783,590 |
| 2021-08-26 | $15.83 | $16.55 | $15.40 | $16.39 | $16.39 | 5,946,000 |
| 2021-08-25 | $15.15 | $17.17 | $14.93 | $16.15 | $16.15 | 9,639,250 |
| 2021-08-24 | $15.50 | $15.75 | $14.88 | $15.06 | $15.06 | 3,882,030 |
| 2021-08-23 | $14.55 | $15.47 | $14.30 | $15.33 | $15.33 | 3,801,300 |
| 2021-08-20 | $14.68 | $14.79 | $14.23 | $14.47 | $14.47 | 1,779,000 |
| 2021-08-19 | $14.92 | $15.30 | $14.58 | $14.64 | $14.64 | 2,568,300 |
| 2021-08-18 | $15.10 | $15.34 | $14.72 | $14.88 | $14.88 | 3,178,500 |
| 2021-08-17 | $15.82 | $16.19 | $15.03 | $15.21 | $15.21 | 4,239,680 |
| 2021-08-16 | $16.00 | $16.85 | $15.86 | $15.97 | $15.97 | 5,666,550 |
| 2021-08-13 | $15.71 | $16.45 | $15.53 | $15.76 | $15.76 | 4,183,100 |
| 2021-08-12 | $16.37 | $16.48 | $15.69 | $15.71 | $15.71 | 4,367,900 |
| 2021-08-11 | $16.88 | $17.10 | $15.90 | $16.11 | $16.11 | 8,980,070 |
| 2021-08-10 | $14.66 | $17.28 | $14.52 | $16.93 | $16.93 | 10,334,310 |
| 2021-08-09 | $13.95 | $15.12 | $13.90 | $14.69 | $14.69 | 5,836,850 |
| 2021-08-06 | $14.19 | $14.84 | $13.85 | $13.98 | $13.98 | 4,441,180 |
| 2021-08-05 | $15.18 | $15.19 | $14.30 | $14.43 | $14.43 | 4,437,580 |
| 2021-08-04 | $14.96 | $15.92 | $14.95 | $15.17 | $15.17 | 3,870,580 |
| 2021-08-03 | $15.27 | $15.40 | $14.95 | $15.00 | $15.00 | 3,689,500 |
| 2021-08-02 | $15.75 | $15.77 | $15.08 | $15.30 | $15.30 | 4,196,300 |
| 2021-07-30 | $15.32 | $15.68 | $15.26 | $15.45 | $15.45 | 3,466,930 |
| 2021-07-29 | $15.00 | $15.78 | $15.00 | $15.48 | $15.48 | 4,448,500 |
| 2021-07-28 | $15.53 | $15.53 | $14.67 | $14.88 | $14.88 | 4,755,450 |
| 2021-07-27 | $16.32 | $16.53 | $15.30 | $15.51 | $15.51 | 6,044,100 |
| 2021-07-26 | $16.60 | $16.88 | $16.16 | $16.32 | $16.32 | 4,798,400 |
| 2021-07-23 | $17.65 | $17.95 | $16.70 | $16.77 | $16.77 | 6,888,360 |
| 2021-07-22 | $17.59 | $18.00 | $17.26 | $17.85 | $17.85 | 5,846,200 |
| 2021-07-21 | $17.53 | $18.10 | $17.41 | $17.70 | $17.70 | 4,706,700 |
| 2021-07-20 | $17.50 | $17.99 | $17.20 | $17.34 | $17.34 | 4,252,780 |
| 2021-07-19 | $17.60 | $18.39 | $17.48 | $17.83 | $17.83 | 6,474,900 |
| 2021-07-16 | $17.80 | $18.08 | $17.24 | $17.24 | $17.24 | 5,220,480 |
| 2021-07-15 | $18.34 | $18.58 | $17.47 | $17.94 | $17.94 | 8,540,800 |
| 2021-07-14 | $19.16 | $19.98 | $18.57 | $18.78 | $18.78 | 9,102,000 |
| 2021-07-13 | $19.47 | $19.66 | $18.80 | $19.18 | $19.18 | 7,064,700 |
| 2021-07-12 | $20.08 | $20.36 | $19.33 | $19.83 | $19.83 | 7,987,100 |
| 2021-07-08 | $18.30 | $19.94 | $17.90 | $18.95 | $18.95 | 10,632,790 |
| 2021-07-07 | $19.09 | $20.10 | $18.41 | $18.68 | $18.68 | 11,590,440 |
| 2021-07-06 | $17.57 | $20.30 | $17.24 | $19.65 | $19.65 | 15,148,050 |
| 2021-07-05 | $18.53 | $18.68 | $17.02 | $17.35 | $17.35 | 12,351,780 |
| 2021-07-02 | $19.35 | $19.74 | $17.87 | $18.30 | $18.30 | 11,929,840 |
| 2021-07-01 | $21.50 | $22.40 | $18.89 | $19.12 | $19.12 | 12,075,420 |
| 2021-06-30 | $21.10 | $23.12 | $20.53 | $21.39 | $21.39 | 17,864,150 |
| 2021-06-29 | $18.41 | $22.46 | $17.58 | $22.03 | $22.03 | 23,249,810 |
| 2021-06-28 | $17.71 | $19.79 | $17.20 | $18.80 | $18.80 | 21,221,270 |
| 2021-06-25 | $16.88 | $17.14 | $16.35 | $16.49 | $16.49 | 6,089,180 |
| 2021-06-24 | $16.76 | $17.38 | $15.95 | $17.13 | $17.13 | 9,918,750 |
| 2021-06-23 | $16.71 | $16.95 | $16.14 | $16.54 | $16.54 | 8,674,880 |
| 2021-06-22 | $16.38 | $17.88 | $16.16 | $16.95 | $16.95 | 10,638,950 |
| 2021-06-21 | $16.21 | $16.83 | $16.04 | $16.42 | $16.42 | 7,282,810 |
| 2021-06-18 | $16.12 | $16.75 | $15.42 | $16.54 | $16.54 | 11,108,320 |
| 2021-06-17 | $17.45 | $17.77 | $15.91 | $16.16 | $16.16 | 12,032,780 |
| 2021-06-16 | $17.25 | $17.91 | $16.32 | $17.40 | $17.40 | 11,529,240 |
| 2021-06-15 | $16.26 | $17.50 | $16.26 | $16.78 | $16.78 | 10,991,840 |
| 2021-06-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-06-11 | $17.23 | $18.13 | $16.36 | $16.40 | $16.40 | 15,416,360 |
| 2021-06-10 | $17.10 | $17.29 | $16.49 | $17.16 | $17.16 | 11,725,870 |
| 2021-06-09 | $17.21 | $17.67 | $16.61 | $17.49 | $17.49 | 13,923,460 |
| 2021-06-08 | $17.80 | $18.16 | $17.02 | $17.28 | $17.28 | 14,733,430 |
| 2021-06-07 | $19.00 | $19.20 | $17.21 | $17.66 | $17.66 | 20,757,530 |
| 2021-06-04 | $19.76 | $20.65 | $18.88 | $19.10 | $19.10 | 15,196,800 |
| 2021-06-03 | $22.24 | $22.73 | $19.38 | $19.76 | $19.76 | 18,925,390 |
| 2021-06-02 | $22.30 | $23.35 | $21.30 | $21.56 | $21.56 | 14,360,440 |
| 2021-06-01 | $24.50 | $24.70 | $21.58 | $22.79 | $22.79 | 17,676,150 |
| 2021-05-31 | $20.70 | $23.12 | $20.23 | $23.12 | $23.12 | 14,357,150 |
| 2021-05-28 | $16.35 | $19.27 | $16.01 | $19.27 | $19.27 | 18,754,500 |
| 2021-05-27 | $15.78 | $16.34 | $14.98 | $16.06 | $16.06 | 17,921,260 |
| 2021-05-26 | $13.90 | $16.04 | $13.56 | $15.85 | $15.85 | 18,953,980 |
| 2021-05-25 | $11.88 | $13.74 | $11.88 | $13.50 | $13.50 | 14,140,370 |
| 2021-05-24 | $11.04 | $12.19 | $11.00 | $12.03 | $12.03 | 8,422,600 |
| 2021-05-21 | $10.96 | $11.00 | $10.63 | $10.77 | $10.77 | 1,300,800 |
| 2021-05-20 | $10.51 | $11.11 | $10.51 | $11.06 | $11.06 | 2,756,470 |
| 2021-05-19 | $10.30 | $10.66 | $10.24 | $10.55 | $10.55 | 1,077,300 |
| 2021-05-18 | $10.35 | $10.42 | $10.23 | $10.37 | $10.37 | 719,100 |
| 2021-05-17 | $10.53 | $10.75 | $10.21 | $10.28 | $10.28 | 1,366,310 |
| 2021-05-14 | $10.46 | $10.70 | $10.36 | $10.64 | $10.64 | 1,314,500 |
| 2021-05-13 | $10.60 | $10.60 | $10.34 | $10.38 | $10.38 | 1,157,100 |
| 2021-05-12 | $10.04 | $10.68 | $9.89 | $10.47 | $10.47 | 1,806,000 |
| 2021-05-11 | $10.16 | $10.31 | $10.03 | $10.12 | $10.12 | 1,421,920 |
| 2021-05-10 | $10.47 | $10.47 | $10.00 | $10.06 | $10.06 | 1,659,300 |
| 2021-05-07 | $10.55 | $10.55 | $10.32 | $10.42 | $10.42 | 957,830 |
| 2021-05-06 | $10.20 | $10.45 | $10.20 | $10.36 | $10.36 | 1,005,430 |
| 2021-05-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-04-30 | $10.12 | $10.30 | $10.08 | $10.20 | $10.20 | 795,800 |
| 2021-04-29 | $9.81 | $10.28 | $9.79 | $10.22 | $10.22 | 1,551,780 |
| 2021-04-28 | $9.70 | $10.13 | $9.60 | $9.84 | $9.84 | 1,512,220 |
| 2021-04-27 | $9.76 | $9.86 | $9.53 | $9.60 | $9.60 | 1,558,100 |
| 2021-04-26 | $10.15 | $10.18 | $9.79 | $9.85 | $9.85 | 2,078,800 |
| 2021-04-23 | $10.26 | $10.32 | $10.15 | $10.15 | $10.15 | 1,109,900 |
| 2021-04-22 | $10.38 | $10.53 | $10.28 | $10.36 | $10.36 | 1,298,800 |
| 2021-04-21 | $10.33 | $10.57 | $10.13 | $10.37 | $10.37 | 1,938,100 |
| 2021-04-20 | $10.29 | $10.49 | $10.23 | $10.26 | $10.26 | 1,531,200 |
| 2021-04-19 | $10.29 | $10.43 | $10.13 | $10.32 | $10.32 | 1,836,300 |
| 2021-04-16 | $10.14 | $10.37 | $10.00 | $10.29 | $10.29 | 1,879,800 |
| 2021-04-15 | $10.85 | $10.98 | $10.15 | $10.15 | $10.15 | 4,110,900 |
| 2021-04-14 | $11.70 | $11.70 | $10.80 | $10.99 | $10.99 | 6,019,250 |
| 2021-04-13 | $10.95 | $11.83 | $10.18 | $11.82 | $11.82 | 9,149,050 |
| 2021-04-12 | $10.75 | $12.21 | $10.70 | $10.89 | $10.89 | 4,123,200 |
| 2021-04-09 | $10.25 | $10.73 | $10.06 | $10.56 | $10.56 | 1,797,600 |
| 2021-04-08 | $10.36 | $10.36 | $9.96 | $10.25 | $10.25 | 1,579,400 |
| 2021-04-07 | $10.41 | $10.47 | $10.32 | $10.36 | $10.36 | 666,100 |
| 2021-04-06 | $10.17 | $10.43 | $10.17 | $10.37 | $10.37 | 1,016,000 |
| 2021-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-04-02 | $10.38 | $10.40 | $10.14 | $10.17 | $10.17 | 909,800 |
| 2021-04-01 | $10.28 | $10.42 | $10.11 | $10.35 | $10.35 | 764,700 |
| 2021-03-31 | $10.48 | $10.48 | $10.15 | $10.21 | $10.21 | 799,840 |
| 2021-03-30 | $10.86 | $10.89 | $10.35 | $10.35 | $10.35 | 1,733,000 |
| 2021-03-29 | $10.84 | $10.97 | $10.74 | $10.84 | $10.84 | 1,264,940 |
| 2021-03-26 | $10.80 | $10.96 | $10.61 | $10.92 | $10.92 | 1,189,960 |
| 2021-03-25 | $10.82 | $11.11 | $10.60 | $10.68 | $10.68 | 1,495,800 |
| 2021-03-24 | $11.13 | $11.21 | $10.80 | $10.93 | $10.93 | 1,999,900 |
| 2021-03-23 | $11.25 | $11.30 | $11.05 | $11.15 | $11.15 | 2,165,100 |
| 2021-03-22 | $11.30 | $11.45 | $11.14 | $11.19 | $11.19 | 2,967,900 |
| 2021-03-19 | $11.28 | $11.83 | $11.27 | $11.27 | $11.27 | 3,162,800 |
| 2021-03-18 | $11.52 | $11.83 | $11.06 | $11.41 | $11.41 | 6,169,420 |
| 2021-03-17 | $10.63 | $12.67 | $10.56 | $11.93 | $11.93 | 8,338,920 |
| 2021-03-16 | $10.51 | $10.70 | $10.41 | $10.56 | $10.56 | 826,500 |
| 2021-03-15 | $10.51 | $10.82 | $10.40 | $10.62 | $10.62 | 868,600 |
| 2021-03-12 | $10.48 | $10.79 | $10.23 | $10.56 | $10.56 | 969,600 |
| 2021-03-11 | $10.54 | $10.57 | $10.32 | $10.50 | $10.50 | 1,108,500 |
| 2021-03-10 | $10.90 | $10.90 | $10.33 | $10.38 | $10.38 | 1,236,100 |
| 2021-03-09 | $10.98 | $11.17 | $10.54 | $10.60 | $10.60 | 1,808,000 |
| 2021-03-08 | $11.18 | $11.38 | $10.95 | $11.02 | $11.02 | 1,892,100 |
| 2021-03-05 | $10.89 | $11.58 | $10.89 | $11.27 | $11.27 | 2,671,200 |
| 2021-03-04 | $10.94 | $11.18 | $10.77 | $10.89 | $10.89 | 2,563,200 |
| 2021-03-03 | $10.31 | $11.11 | $10.31 | $11.05 | $11.05 | 3,958,550 |
| 2021-03-02 | $10.46 | $10.72 | $10.30 | $10.38 | $10.38 | 2,136,200 |
| 2021-03-01 | $10.10 | $10.54 | $10.05 | $10.46 | $10.46 | 2,306,500 |
| 2021-02-26 | $9.92 | $10.31 | $9.90 | $10.11 | $10.11 | 1,647,000 |
| 2021-02-25 | $10.37 | $10.42 | $10.01 | $10.07 | $10.07 | 1,532,500 |
| 2021-02-24 | $10.26 | $10.49 | $10.15 | $10.32 | $10.32 | 1,658,850 |
| 2021-02-23 | $10.34 | $10.60 | $10.18 | $10.26 | $10.26 | 2,354,350 |
| 2021-02-22 | $10.22 | $10.83 | $10.00 | $10.67 | $10.67 | 3,671,570 |
| 2021-02-19 | $9.59 | $10.17 | $9.50 | $10.04 | $10.04 | 2,243,500 |
| 2021-02-18 | $9.41 | $9.85 | $9.40 | $9.62 | $9.62 | 2,340,400 |
| 2021-02-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-02-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-02-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-02-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-02-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-02-10 | $9.46 | $9.57 | $9.22 | $9.26 | $9.26 | 1,955,400 |
| 2021-02-09 | $9.54 | $9.70 | $9.41 | $9.48 | $9.48 | 2,822,660 |
| 2021-02-08 | $9.10 | $9.79 | $9.10 | $9.70 | $9.70 | 3,737,200 |
| 2021-02-05 | $8.87 | $9.46 | $8.83 | $9.05 | $9.05 | 3,205,610 |
| 2021-02-04 | $9.08 | $9.14 | $8.60 | $8.88 | $8.88 | 3,166,000 |
| 2021-02-03 | $8.99 | $9.42 | $8.86 | $9.17 | $9.17 | 3,448,700 |
| 2021-02-02 | $9.12 | $9.25 | $8.88 | $8.91 | $8.91 | 1,726,950 |
| 2021-02-01 | $9.05 | $9.42 | $9.00 | $9.11 | $9.11 | 1,985,700 |
| 2021-01-29 | $9.38 | $9.50 | $8.87 | $8.98 | $8.98 | 2,448,300 |
| 2021-01-28 | $9.09 | $9.67 | $9.08 | $9.38 | $9.38 | 2,644,400 |
| 2021-01-27 | $9.37 | $9.37 | $9.09 | $9.14 | $9.14 | 1,677,500 |
| 2021-01-26 | $9.48 | $9.51 | $9.27 | $9.38 | $9.38 | 1,560,550 |
| 2021-01-25 | $9.89 | $9.90 | $9.46 | $9.50 | $9.50 | 2,167,550 |
| 2021-01-22 | $10.15 | $10.16 | $9.87 | $9.89 | $9.89 | 1,605,400 |
| 2021-01-21 | $10.14 | $10.24 | $9.97 | $10.10 | $10.10 | 1,505,500 |
| 2021-01-20 | $10.13 | $10.22 | $9.96 | $10.13 | $10.13 | 1,495,000 |
| 2021-01-19 | $10.08 | $10.40 | $10.06 | $10.13 | $10.13 | 1,789,700 |
| 2021-01-18 | $9.93 | $10.36 | $9.83 | $10.15 | $10.15 | 2,423,300 |
| 2021-01-15 | $9.68 | $9.95 | $9.60 | $9.87 | $9.87 | 2,330,700 |
| 2021-01-14 | $9.94 | $9.94 | $9.58 | $9.70 | $9.70 | 2,209,100 |
| 2021-01-13 | $10.42 | $10.42 | $9.85 | $9.90 | $9.90 | 3,151,140 |
| 2021-01-12 | $10.15 | $10.62 | $10.02 | $10.22 | $10.22 | 3,369,210 |
| 2021-01-11 | $10.98 | $11.06 | $10.00 | $10.04 | $10.04 | 5,272,900 |
| 2021-01-08 | $11.31 | $11.41 | $10.88 | $10.97 | $10.97 | 5,291,690 |
| 2021-01-07 | $11.69 | $12.42 | $11.61 | $11.63 | $11.63 | 4,756,300 |
| 2021-01-06 | $11.98 | $12.26 | $11.55 | $11.64 | $11.64 | 4,095,200 |
| 2021-01-05 | $11.82 | $12.41 | $11.73 | $12.14 | $12.14 | 4,939,500 |
| 2021-01-04 | $11.66 | $11.93 | $11.47 | $11.83 | $11.83 | 4,069,510 |
| 2021-01-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2020-12-31 | $11.15 | $11.91 | $11.10 | $11.74 | $11.74 | 4,351,700 |
| 2020-12-30 | $11.20 | $11.26 | $11.04 | $11.10 | $11.10 | 2,859,400 |
| 2020-12-29 | $11.36 | $11.56 | $11.04 | $11.06 | $11.06 | 3,438,900 |
| 2020-12-28 | $11.62 | $11.67 | $11.13 | $11.18 | $11.18 | 3,986,700 |
| 2020-12-25 | $11.79 | $11.98 | $11.45 | $11.57 | $11.57 | 3,833,570 |
| 2020-12-24 | $12.22 | $12.35 | $11.70 | $11.92 | $11.92 | 5,795,900 |
| 2020-12-23 | $12.31 | $12.75 | $12.12 | $12.21 | $12.21 | 4,666,100 |
| 2020-12-22 | $13.06 | $13.27 | $12.31 | $12.42 | $12.42 | 8,094,780 |
| 2020-12-21 | $13.30 | $13.38 | $12.89 | $13.10 | $13.10 | 5,613,800 |
| 2020-12-18 | $14.02 | $14.03 | $13.44 | $13.46 | $13.46 | 6,672,400 |
| 2020-12-17 | $13.52 | $14.40 | $13.40 | $14.22 | $14.22 | 7,522,500 |
| 2020-12-16 | $13.48 | $14.10 | $13.36 | $13.74 | $13.74 | 5,694,500 |
| 2020-12-15 | $13.99 | $14.12 | $13.24 | $13.54 | $13.54 | 7,424,600 |
| 2020-12-14 | $13.90 | $14.57 | $13.60 | $13.99 | $13.99 | 8,685,460 |
| 2020-12-11 | $14.04 | $15.11 | $13.75 | $14.55 | $14.55 | 9,901,470 |
| 2020-12-10 | $14.55 | $14.66 | $14.02 | $14.25 | $14.25 | 8,362,270 |
| 2020-12-09 | $14.51 | $15.46 | $14.39 | $14.84 | $14.84 | 12,938,770 |
| 2020-12-08 | $15.20 | $15.28 | $14.50 | $14.72 | $14.72 | 14,341,290 |
| 2020-12-07 | $13.82 | $16.60 | $13.81 | $15.21 | $15.21 | 20,575,890 |
| 2020-12-04 | $14.40 | $14.68 | $13.91 | $14.02 | $14.02 | 7,710,980 |
| 2020-12-03 | $13.56 | $14.64 | $13.24 | $14.59 | $14.59 | 10,829,170 |
| 2020-12-02 | $13.91 | $13.95 | $13.40 | $13.64 | $13.64 | 5,890,800 |
| 2020-12-01 | $14.25 | $14.64 | $13.83 | $13.90 | $13.90 | 8,031,800 |
| 2020-11-30 | $14.07 | $15.16 | $14.01 | $14.32 | $14.32 | 11,416,260 |
| 2020-11-27 | $13.01 | $14.42 | $12.95 | $14.05 | $14.05 | 9,079,160 |
| 2020-11-26 | $13.45 | $13.62 | $13.04 | $13.06 | $13.06 | 2,589,700 |
| 2020-11-25 | $13.67 | $13.68 | $13.21 | $13.35 | $13.35 | 2,694,000 |
| 2020-11-24 | $13.68 | $13.87 | $13.45 | $13.70 | $13.70 | 2,960,900 |
| 2020-11-23 | $14.08 | $14.15 | $13.63 | $13.76 | $13.76 | 4,234,900 |
| 2020-11-20 | $13.60 | $14.24 | $13.41 | $13.90 | $13.90 | 7,471,100 |
| 2020-11-19 | $13.54 | $13.79 | $13.35 | $13.60 | $13.60 | 3,821,770 |
| 2020-11-18 | $12.92 | $14.15 | $12.76 | $13.55 | $13.55 | 7,500,070 |
| 2020-11-17 | $13.09 | $13.26 | $12.73 | $12.83 | $12.83 | 3,351,500 |
| 2020-11-16 | $13.52 | $13.65 | $12.98 | $13.08 | $13.08 | 4,862,300 |
| 2020-11-13 | $13.67 | $13.68 | $13.30 | $13.32 | $13.32 | 4,245,910 |
| 2020-11-12 | $12.90 | $13.94 | $12.79 | $13.71 | $13.71 | 7,610,110 |
| 2020-11-11 | $13.06 | $13.39 | $12.77 | $12.99 | $12.99 | 4,828,950 |
| 2020-11-10 | $12.20 | $14.14 | $11.81 | $13.22 | $13.22 | 9,277,850 |
| 2020-11-09 | $12.30 | $12.44 | $11.98 | $12.06 | $12.06 | 3,714,900 |
| 2020-11-06 | $12.73 | $12.80 | $12.25 | $12.26 | $12.26 | 1,996,900 |
| 2020-11-05 | $12.74 | $12.90 | $12.38 | $12.81 | $12.81 | 2,712,160 |
| 2020-11-04 | $13.07 | $13.07 | $12.51 | $12.56 | $12.56 | 2,149,100 |
| 2020-11-03 | $13.11 | $13.18 | $12.90 | $12.94 | $12.94 | 2,670,450 |
| 2020-11-02 | $13.20 | $13.28 | $12.00 | $13.10 | $13.10 | 4,009,800 |
| 2020-10-30 | $13.21 | $13.55 | $13.02 | $13.14 | $13.14 | 4,394,940 |
| 2020-10-29 | $12.83 | $13.49 | $12.78 | $13.41 | $13.41 | 4,040,640 |
| 2020-10-28 | $12.80 | $13.31 | $12.76 | $13.00 | $13.00 | 2,678,600 |
| 2020-10-27 | $12.77 | $12.97 | $12.66 | $12.82 | $12.82 | 1,622,800 |
| 2020-10-26 | $12.55 | $12.97 | $12.41 | $12.87 | $12.87 | 1,955,600 |
| 2020-10-23 | $12.89 | $13.23 | $12.52 | $12.70 | $12.70 | 2,833,460 |
| 2020-10-22 | $12.90 | $12.94 | $12.59 | $12.78 | $12.78 | 2,084,500 |
| 2020-10-21 | $12.80 | $13.05 | $12.66 | $12.89 | $12.89 | 2,720,670 |
| 2020-10-20 | $12.29 | $12.85 | $12.29 | $12.77 | $12.77 | 2,005,120 |
| 2020-10-19 | $12.60 | $12.75 | $12.32 | $12.38 | $12.38 | 2,318,940 |
| 2020-10-16 | $12.51 | $13.19 | $12.39 | $12.69 | $12.69 | 3,257,800 |
| 2020-10-15 | $12.70 | $12.80 | $12.53 | $12.55 | $12.55 | 2,405,980 |
| 2020-10-14 | $12.76 | $13.08 | $12.37 | $13.01 | $13.01 | 5,453,270 |
| 2020-10-13 | $12.75 | $13.50 | $12.29 | $13.02 | $13.02 | 7,594,660 |
| 2020-10-12 | $11.79 | $12.26 | $11.71 | $12.19 | $12.19 | 1,803,200 |
| 2020-10-09 | $11.78 | $11.90 | $11.60 | $11.79 | $11.79 | 1,366,200 |
| 2020-10-08 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-10-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-10-06 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-10-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-10-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-10-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2020-09-30 | $11.50 | $11.65 | $11.37 | $11.54 | $11.54 | 1,431,800 |
| 2020-09-29 | $11.37 | $11.65 | $11.28 | $11.44 | $11.44 | 1,706,000 |
| 2020-09-28 | $11.58 | $11.60 | $11.22 | $11.25 | $11.25 | 1,434,300 |
| 2020-09-25 | $11.91 | $11.91 | $11.39 | $11.43 | $11.43 | 2,626,800 |
| 2020-09-24 | $12.25 | $12.25 | $11.74 | $11.79 | $11.79 | 2,774,500 |
| 2020-09-23 | $12.20 | $12.55 | $11.96 | $12.33 | $12.33 | 3,236,760 |
| 2020-09-22 | $12.18 | $12.44 | $12.09 | $12.13 | $12.13 | 2,644,570 |
| 2020-09-21 | $12.77 | $12.83 | $12.45 | $12.50 | $12.50 | 2,632,970 |
| 2020-09-18 | $12.80 | $12.89 | $12.42 | $12.68 | $12.68 | 2,883,200 |
| 2020-09-17 | $12.94 | $13.02 | $12.62 | $12.71 | $12.71 | 2,830,000 |
| 2020-09-16 | $13.39 | $13.49 | $12.78 | $13.09 | $13.09 | 3,885,050 |
| 2020-09-15 | $13.58 | $13.69 | $13.19 | $13.25 | $13.25 | 3,685,190 |
| 2020-09-14 | $13.00 | $13.86 | $12.91 | $13.58 | $13.58 | 5,657,050 |
| 2020-09-11 | $12.58 | $13.41 | $12.20 | $13.06 | $13.06 | 6,169,910 |
| 2020-09-10 | $13.80 | $13.94 | $12.62 | $12.62 | $12.62 | 9,189,860 |
| 2020-09-09 | $14.51 | $15.19 | $13.73 | $13.95 | $13.95 | 10,290,010 |
| 2020-09-08 | $13.91 | $14.69 | $13.58 | $14.60 | $14.60 | 7,270,660 |
| 2020-09-07 | $13.65 | $14.70 | $13.65 | $14.00 | $14.00 | 8,148,670 |
| 2020-09-04 | $13.11 | $13.95 | $12.92 | $13.73 | $13.73 | 6,141,900 |
| 2020-09-03 | $14.02 | $14.44 | $13.28 | $13.58 | $13.58 | 9,253,140 |
| 2020-09-02 | $12.80 | $15.25 | $12.77 | $14.27 | $14.27 | 11,967,650 |
| 2020-09-01 | $12.76 | $12.80 | $12.35 | $12.72 | $12.72 | 4,366,950 |
| 2020-08-31 | $12.83 | $13.11 | $12.62 | $12.75 | $12.75 | 7,198,050 |
| 2020-08-28 | $12.20 | $13.90 | $12.00 | $13.17 | $13.17 | 12,595,780 |
| 2020-08-27 | $12.35 | $13.15 | $12.13 | $12.90 | $12.90 | 9,204,600 |
| 2020-08-26 | $12.12 | $12.76 | $11.80 | $12.48 | $12.48 | 6,541,980 |
| 2020-08-25 | $12.05 | $12.80 | $11.91 | $12.46 | $12.46 | 8,890,050 |
| 2020-08-24 | $11.41 | $12.49 | $11.23 | $12.12 | $12.12 | 8,009,800 |
| 2020-08-21 | $11.04 | $11.80 | $11.04 | $11.40 | $11.40 | 2,986,540 |
| 2020-08-20 | $11.35 | $11.35 | $11.01 | $11.04 | $11.04 | 2,295,400 |
| 2020-08-19 | $11.51 | $11.69 | $11.30 | $11.37 | $11.37 | 2,990,550 |
| 2020-08-18 | $11.54 | $11.72 | $11.40 | $11.56 | $11.56 | 3,046,700 |
| 2020-08-17 | $11.55 | $11.73 | $11.45 | $11.54 | $11.54 | 2,833,400 |
| 2020-08-14 | $11.75 | $11.77 | $11.40 | $11.50 | $11.50 | 1,526,050 |
| 2020-08-13 | $11.32 | $11.88 | $11.25 | $11.63 | $11.63 | 3,589,100 |
| 2020-08-12 | $11.30 | $11.35 | $10.98 | $11.25 | $11.25 | 1,775,150 |
| 2020-08-11 | $11.44 | $11.72 | $11.30 | $11.36 | $11.36 | 2,425,600 |
| 2020-08-10 | $11.48 | $11.64 | $11.27 | $11.43 | $11.43 | 2,036,800 |
| 2020-08-07 | $11.73 | $11.86 | $11.35 | $11.41 | $11.41 | 2,860,700 |
| 2020-08-06 | $11.45 | $11.96 | $11.40 | $11.87 | $11.87 | 4,513,210 |
| 2020-08-05 | $11.10 | $11.68 | $10.91 | $11.42 | $11.42 | 4,940,350 |
| 2020-08-04 | $11.32 | $11.41 | $11.02 | $11.16 | $11.16 | 3,259,500 |
| 2020-08-03 | $11.11 | $11.38 | $11.08 | $11.32 | $11.32 | 3,579,270 |
| 2020-07-31 | $10.96 | $11.55 | $10.69 | $11.31 | $11.31 | 5,259,170 |
| 2020-07-30 | $10.83 | $11.09 | $10.76 | $10.89 | $10.89 | 2,600,670 |
| 2020-07-29 | $10.59 | $10.93 | $10.42 | $10.81 | $10.81 | 2,591,630 |
| 2020-07-28 | $10.40 | $10.69 | $10.39 | $10.60 | $10.60 | 2,330,800 |
| 2020-07-27 | $10.55 | $10.66 | $10.29 | $10.34 | $10.34 | 2,437,300 |
| 2020-07-24 | $10.90 | $11.26 | $10.45 | $10.54 | $10.54 | 4,650,500 |
| 2020-07-23 | $11.33 | $11.33 | $10.88 | $11.02 | $11.02 | 3,952,800 |
| 2020-07-22 | $11.14 | $11.45 | $11.02 | $11.35 | $11.35 | 4,077,300 |
| 2020-07-21 | $11.38 | $11.38 | $11.00 | $11.14 | $11.14 | 6,304,520 |
| 2020-07-20 | $11.72 | $11.98 | $11.35 | $11.45 | $11.45 | 8,537,500 |
| 2020-07-17 | $11.72 | $11.91 | $11.40 | $11.70 | $11.70 | 1,919,450 |
| 2020-07-16 | $12.27 | $12.28 | $11.60 | $11.70 | $11.70 | 2,496,000 |
| 2020-07-15 | $12.73 | $12.73 | $12.10 | $12.26 | $12.26 | 3,212,800 |
| 2020-07-14 | $13.04 | $13.19 | $12.42 | $12.70 | $12.70 | 4,167,000 |
| 2020-07-13 | $12.44 | $13.20 | $12.44 | $13.04 | $13.04 | 6,189,130 |
| 2020-07-10 | $12.72 | $12.78 | $12.33 | $12.43 | $12.43 | 2,617,010 |
| 2020-07-09 | $12.60 | $12.84 | $12.58 | $12.70 | $12.70 | 3,414,800 |
| 2020-07-08 | $12.48 | $12.70 | $12.42 | $12.69 | $12.69 | 1,623,200 |
| 2020-07-07 | $13.20 | $13.20 | $12.47 | $12.62 | $12.62 | 3,016,680 |
| 2020-07-06 | $12.70 | $12.98 | $12.32 | $12.88 | $12.88 | 3,977,730 |
| 2020-07-03 | $11.55 | $12.53 | $11.33 | $12.53 | $12.53 | 4,325,490 |
| 2020-07-02 | $11.25 | $11.63 | $11.18 | $11.39 | $11.39 | 1,691,060 |
| 2020-07-01 | $11.39 | $11.44 | $11.10 | $11.24 | $11.24 | 835,540 |
| 2020-06-30 | $11.23 | $11.40 | $11.02 | $11.36 | $11.36 | 1,240,700 |
| 2020-06-29 | $11.48 | $11.48 | $10.96 | $11.00 | $11.00 | 1,313,600 |
| 2020-06-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-06-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2020-06-24 | $11.43 | $11.66 | $11.34 | $11.34 | $11.34 | 914,200 |
| 2020-06-23 | $11.61 | $11.75 | $11.40 | $11.40 | $11.40 | 996,620 |
| 2020-06-22 | $11.76 | $11.97 | $11.61 | $11.62 | $11.62 | 1,294,500 |
| 2020-06-19 | $11.67 | $11.95 | $11.67 | $11.83 | $11.83 | 1,228,500 |
| 2020-06-18 | $11.80 | $11.88 | $11.60 | $11.80 | $11.80 | 1,416,300 |
| 2020-06-17 | $11.77 | $11.82 | $11.54 | $11.70 | $11.70 | 1,445,200 |
| 2020-06-16 | $11.50 | $11.73 | $11.42 | $11.59 | $11.59 | 2,026,700 |
| 2020-06-15 | $11.13 | $12.22 | $11.13 | $11.77 | $11.77 | 4,386,360 |
| 2020-06-12 | $12.06 | $12.32 | $12.03 | $12.22 | $12.22 | 854,300 |
| 2020-06-11 | $12.56 | $12.57 | $12.22 | $12.26 | $12.26 | 801,400 |
| 2020-06-10 | $12.41 | $12.57 | $12.34 | $12.51 | $12.51 | 726,800 |
| 2020-06-09 | $12.56 | $12.60 | $12.33 | $12.50 | $12.50 | 782,800 |
| 2020-06-08 | $12.80 | $12.84 | $12.51 | $12.59 | $12.59 | 1,002,300 |
| 2020-06-05 | $13.05 | $13.15 | $12.73 | $12.84 | $12.84 | 1,168,740 |
| 2020-06-04 | $12.75 | $13.12 | $12.67 | $13.05 | $13.05 | 1,736,040 |
| 2020-06-03 | $12.75 | $12.88 | $12.63 | $12.75 | $12.75 | 1,496,700 |
| 2020-06-02 | $12.84 | $12.95 | $12.60 | $12.71 | $12.71 | 1,297,100 |
| 2020-06-01 | $12.69 | $12.92 | $12.65 | $12.84 | $12.84 | 658,700 |
| 2020-05-29 | $12.73 | $12.84 | $12.62 | $12.69 | $12.69 | 482,310 |
| 2020-05-28 | $12.75 | $12.81 | $12.48 | $12.73 | $12.73 | 835,400 |
| 2020-05-27 | $13.10 | $13.10 | $12.35 | $12.79 | $12.79 | 824,300 |
| 2020-05-26 | $12.88 | $12.96 | $12.71 | $12.90 | $12.90 | 512,600 |
| 2020-05-25 | $12.83 | $12.98 | $12.62 | $12.80 | $12.80 | 348,500 |
| 2020-05-22 | $13.25 | $13.25 | $12.83 | $12.93 | $12.93 | 614,500 |
| 2020-05-21 | $13.20 | $13.29 | $13.00 | $13.10 | $13.10 | 568,780 |
| 2020-05-20 | $13.09 | $13.40 | $13.00 | $13.14 | $13.14 | 1,160,170 |
| 2020-05-19 | $12.82 | $13.17 | $12.81 | $13.10 | $13.10 | 1,250,100 |
| 2020-05-18 | $12.60 | $12.86 | $12.60 | $12.70 | $12.70 | 526,400 |
| 2020-05-15 | $12.60 | $12.83 | $12.60 | $12.76 | $12.76 | 562,400 |
| 2020-05-14 | $12.75 | $12.92 | $12.53 | $12.60 | $12.60 | 972,700 |
| 2020-05-13 | $12.72 | $12.99 | $12.71 | $12.76 | $12.76 | 753,000 |
| 2020-05-12 | $12.84 | $13.04 | $12.70 | $12.83 | $12.83 | 608,200 |
| 2020-05-11 | $13.03 | $13.11 | $12.70 | $12.80 | $12.80 | 884,000 |
| 2020-05-08 | $13.14 | $13.27 | $12.91 | $13.03 | $13.03 | 1,157,370 |
| 2020-05-07 | $13.08 | $13.47 | $13.01 | $13.10 | $13.10 | 1,805,510 |
| 2020-05-06 | $13.20 | $13.32 | $13.01 | $13.07 | $13.07 | 1,637,700 |
| 2020-05-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2020-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2020-05-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2020-04-30 | $12.81 | $13.56 | $12.48 | $13.40 | $13.40 | 3,233,810 |
| 2020-04-29 | $12.74 | $13.06 | $12.57 | $12.61 | $12.61 | 1,321,400 |
| 2020-04-28 | $12.87 | $13.14 | $12.03 | $12.67 | $12.67 | 1,715,000 |
| 2020-04-27 | $13.40 | $13.52 | $13.01 | $13.04 | $13.04 | 1,454,300 |
| 2020-04-24 | $13.59 | $13.79 | $13.00 | $13.40 | $13.40 | 2,005,600 |
| 2020-04-23 | $14.12 | $14.12 | $13.69 | $13.75 | $13.75 | 1,397,000 |
| 2020-04-22 | $13.81 | $14.11 | $13.50 | $14.09 | $14.09 | 1,412,850 |
| 2020-04-21 | $14.23 | $14.30 | $13.80 | $14.00 | $14.00 | 1,476,610 |
| 2020-04-20 | $14.12 | $14.59 | $14.00 | $14.35 | $14.35 | 2,705,200 |
| 2020-04-17 | $13.84 | $14.35 | $13.81 | $14.12 | $14.12 | 3,247,510 |
| 2020-04-16 | $14.33 | $14.33 | $14.02 | $14.03 | $14.03 | 1,614,400 |
| 2020-04-15 | $14.68 | $14.75 | $14.39 | $14.41 | $14.41 | 1,392,400 |
| 2020-04-14 | $14.75 | $14.89 | $14.33 | $14.55 | $14.55 | 1,349,310 |
| 2020-04-13 | $14.99 | $15.00 | $14.30 | $14.30 | $14.30 | 2,943,030 |
| 2020-04-10 | $14.04 | $15.50 | $13.98 | $15.03 | $15.03 | 7,427,950 |
| 2020-04-09 | $14.70 | $14.90 | $14.58 | $14.63 | $14.63 | 2,051,070 |
| 2020-04-08 | $15.32 | $15.50 | $14.64 | $14.82 | $14.82 | 3,368,580 |
| 2020-04-07 | $15.13 | $15.76 | $14.99 | $15.33 | $15.33 | 2,894,290 |
| 2020-04-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2020-04-03 | $15.47 | $15.66 | $15.03 | $15.14 | $15.14 | 2,303,820 |
| 2020-04-02 | $14.89 | $15.80 | $14.70 | $15.59 | $15.59 | 4,585,240 |
| 2020-04-01 | $14.20 | $15.50 | $14.00 | $15.16 | $15.16 | 6,455,530 |
| 2020-03-31 | $13.90 | $14.45 | $13.61 | $14.42 | $14.42 | 3,596,910 |
| 2020-03-30 | $14.20 | $14.38 | $13.65 | $13.73 | $13.73 | 2,241,500 |
| 2020-03-27 | $14.37 | $14.66 | $13.98 | $14.34 | $14.34 | 3,358,780 |
| 2020-03-26 | $13.65 | $14.96 | $13.03 | $14.30 | $14.30 | 5,708,980 |
| 2020-03-25 | $13.20 | $14.10 | $13.01 | $13.95 | $13.95 | 4,938,910 |
| 2020-03-24 | $12.90 | $13.28 | $12.33 | $13.00 | $13.00 | 2,531,170 |
| 2020-03-23 | $13.15 | $13.35 | $12.66 | $12.80 | $12.80 | 2,271,300 |
| 2020-03-20 | $13.49 | $13.61 | $13.17 | $13.40 | $13.40 | 1,799,800 |
| 2020-03-19 | $13.62 | $13.62 | $13.05 | $13.41 | $13.41 | 2,401,000 |
| 2020-03-18 | $13.50 | $14.23 | $13.39 | $13.63 | $13.63 | 3,392,750 |
| 2020-03-17 | $13.49 | $13.72 | $12.93 | $13.30 | $13.30 | 3,481,240 |
| 2020-03-16 | $13.28 | $14.47 | $13.11 | $13.70 | $13.70 | 8,731,430 |
| 2020-03-13 | $13.01 | $13.35 | $12.58 | $13.15 | $13.15 | 1,637,110 |
| 2020-03-12 | $13.41 | $13.95 | $13.26 | $13.50 | $13.50 | 2,655,600 |
| 2020-03-11 | $12.98 | $13.86 | $12.89 | $13.60 | $13.60 | 4,112,900 |
| 2020-03-10 | $13.00 | $13.03 | $11.87 | $13.02 | $13.02 | 1,996,040 |
| 2020-03-09 | $13.70 | $13.70 | $12.90 | $12.94 | $12.94 | 3,361,140 |
| 2020-03-06 | $13.45 | $14.06 | $13.38 | $13.78 | $13.78 | 5,270,320 |
| 2020-03-05 | $12.08 | $13.41 | $12.08 | $13.41 | $13.41 | 3,623,020 |
| 2020-03-04 | $12.02 | $12.26 | $11.81 | $12.19 | $12.19 | 1,281,680 |
| 2020-03-03 | $12.15 | $12.18 | $12.04 | $12.07 | $12.07 | 1,426,200 |
| 2020-03-02 | $11.83 | $12.13 | $11.73 | $12.03 | $12.03 | 1,242,800 |
| 2020-02-28 | $12.02 | $12.29 | $11.81 | $11.85 | $11.85 | 1,511,930 |
| 2020-02-27 | $12.54 | $12.68 | $12.30 | $12.35 | $12.35 | 1,278,800 |
| 2020-02-26 | $12.45 | $12.92 | $12.33 | $12.56 | $12.56 | 2,340,640 |
| 2020-02-25 | $12.80 | $12.80 | $12.14 | $12.53 | $12.53 | 2,546,830 |
| 2020-02-24 | $13.03 | $13.07 | $12.69 | $12.89 | $12.89 | 1,896,110 |
| 2020-02-21 | $13.22 | $13.22 | $12.91 | $13.03 | $13.03 | 1,454,400 |
| 2020-02-20 | $13.11 | $13.22 | $13.00 | $13.15 | $13.15 | 1,372,120 |
| 2020-02-19 | $13.39 | $13.51 | $13.00 | $13.09 | $13.09 | 1,606,310 |
| 2020-02-18 | $13.50 | $13.51 | $13.32 | $13.38 | $13.38 | 1,018,000 |
| 2020-02-17 | $12.97 | $13.50 | $12.97 | $13.43 | $13.43 | 2,031,710 |
| 2020-02-14 | $12.83 | $13.00 | $12.82 | $12.87 | $12.87 | 913,300 |
| 2020-02-13 | $13.13 | $13.17 | $12.80 | $12.98 | $12.98 | 1,298,870 |
| 2020-02-12 | $13.00 | $13.19 | $12.78 | $13.13 | $13.13 | 2,482,630 |
| 2020-02-11 | $13.37 | $13.37 | $12.60 | $13.00 | $13.00 | 2,563,360 |
| 2020-02-10 | $12.60 | $13.50 | $12.37 | $13.30 | $13.30 | 2,595,480 |
| 2020-02-07 | $12.53 | $12.57 | $12.30 | $12.54 | $12.54 | 1,263,390 |
| 2020-02-06 | $12.47 | $12.56 | $12.10 | $12.50 | $12.50 | 1,401,030 |
| 2020-02-05 | $12.00 | $12.38 | $12.00 | $12.18 | $12.18 | 874,400 |
| 2020-02-04 | $12.00 | $12.49 | $11.37 | $11.94 | $11.94 | 1,989,170 |
| 2020-02-03 | $12.26 | $12.56 | $12.26 | $12.26 | $12.26 | 478,520 |
| 2020-01-31 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-29 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-01-23 | $14.09 | $14.09 | $13.46 | $13.62 | $13.62 | 978,360 |
| 2020-01-22 | $14.17 | $14.17 | $13.37 | $14.01 | $14.01 | 950,930 |
| 2020-01-21 | $14.21 | $14.30 | $14.10 | $14.17 | $14.17 | 867,830 |
| 2020-01-20 | $14.19 | $14.27 | $14.05 | $14.22 | $14.22 | 910,520 |
| 2020-01-17 | $14.05 | $14.22 | $14.01 | $14.19 | $14.19 | 610,980 |
| 2020-01-16 | $14.16 | $14.38 | $13.91 | $14.05 | $14.05 | 852,900 |
| 2020-01-15 | $14.00 | $14.67 | $14.00 | $14.16 | $14.16 | 1,959,870 |
| 2020-01-14 | $14.05 | $14.06 | $13.90 | $14.00 | $14.00 | 1,012,610 |
| 2020-01-13 | $13.99 | $14.03 | $13.87 | $13.97 | $13.97 | 791,360 |
| 2020-01-10 | $14.06 | $14.20 | $13.94 | $14.04 | $14.04 | 874,970 |
| 2020-01-09 | $13.95 | $14.15 | $13.91 | $14.14 | $14.14 | 1,107,500 |
| 2020-01-08 | $14.08 | $14.22 | $13.80 | $13.93 | $13.93 | 1,937,130 |
| 2020-01-07 | $13.90 | $14.52 | $13.87 | $14.19 | $14.19 | 2,087,860 |
| 2020-01-06 | $13.90 | $14.04 | $13.73 | $13.94 | $13.94 | 1,323,200 |
| 2020-01-03 | $14.19 | $14.19 | $13.88 | $14.06 | $14.06 | 891,450 |
| 2020-01-02 | $14.05 | $14.13 | $13.90 | $14.06 | $14.06 | 1,686,160 |
| 2020-01-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2019-12-31 | $14.15 | $14.15 | $13.73 | $13.91 | $13.91 | 2,032,310 |
| 2019-12-30 | $14.25 | $14.80 | $13.96 | $14.14 | $14.14 | 4,245,510 |
| 2019-12-27 | $13.00 | $14.27 | $13.00 | $14.27 | $14.27 | 3,973,540 |
| 2019-12-26 | $12.90 | $13.00 | $12.84 | $12.97 | $12.97 | 944,700 |
| 2019-12-25 | $13.19 | $13.19 | $12.80 | $12.89 | $12.89 | 1,283,180 |
| 2019-12-24 | $13.05 | $13.25 | $13.01 | $13.10 | $13.10 | 814,620 |
| 2019-12-23 | $13.57 | $13.60 | $12.83 | $13.11 | $13.11 | 1,287,010 |
| 2019-12-20 | $13.70 | $13.72 | $13.50 | $13.52 | $13.52 | 1,311,980 |
| 2019-12-19 | $13.58 | $13.65 | $13.47 | $13.65 | $13.65 | 1,039,600 |
| 2019-12-18 | $13.67 | $13.69 | $13.40 | $13.59 | $13.59 | 1,980,000 |
| 2019-12-17 | $13.80 | $13.80 | $13.45 | $13.64 | $13.64 | 1,749,960 |
| 2019-12-16 | $13.78 | $13.87 | $13.30 | $13.78 | $13.78 | 1,376,310 |
| 2019-12-13 | $14.05 | $14.05 | $13.62 | $13.80 | $13.80 | 1,067,600 |
| 2019-12-12 | $13.60 | $13.80 | $13.59 | $13.80 | $13.80 | 443,520 |
| 2019-12-11 | $13.87 | $13.90 | $13.70 | $13.70 | $13.70 | 316,220 |
| 2019-12-10 | $14.01 | $14.03 | $13.78 | $13.85 | $13.85 | 616,700 |
| 2019-12-09 | $14.01 | $14.19 | $13.94 | $14.03 | $14.03 | 454,600 |
| 2019-12-06 | $13.99 | $14.07 | $13.94 | $14.01 | $14.01 | 465,500 |
| 2019-12-05 | $14.02 | $14.13 | $13.96 | $13.99 | $13.99 | 877,300 |
| 2019-12-04 | $13.98 | $14.05 | $13.93 | $14.00 | $14.00 | 329,420 |
| 2019-12-03 | $13.98 | $14.00 | $13.83 | $13.98 | $13.98 | 251,560 |
| 2019-12-02 | $13.90 | $14.09 | $13.85 | $13.94 | $13.94 | 435,840 |
| 2019-11-29 | $13.68 | $13.85 | $13.59 | $13.84 | $13.84 | 673,000 |
| 2019-11-28 | $14.01 | $14.07 | $13.76 | $13.80 | $13.80 | 592,640 |
| 2019-11-27 | $14.06 | $14.09 | $13.98 | $14.01 | $14.01 | 374,800 |
| 2019-11-26 | $14.10 | $14.22 | $14.03 | $14.05 | $14.05 | 687,300 |
| 2019-11-25 | $14.17 | $14.17 | $13.95 | $14.10 | $14.10 | 328,800 |
| 2019-11-22 | $14.25 | $14.38 | $14.04 | $14.12 | $14.12 | 745,800 |
| 2019-11-21 | $14.62 | $14.71 | $14.15 | $14.25 | $14.25 | 930,700 |
| 2019-11-20 | $14.91 | $14.91 | $14.55 | $14.63 | $14.63 | 888,810 |
| 2019-11-19 | $15.29 | $15.29 | $14.76 | $14.93 | $14.93 | 1,459,500 |
| 2019-11-18 | $14.90 | $15.30 | $14.88 | $15.20 | $15.20 | 333,700 |
| 2019-11-15 | $15.01 | $15.16 | $14.92 | $14.93 | $14.93 | 290,200 |
| 2019-11-14 | $15.25 | $15.30 | $15.04 | $15.07 | $15.07 | 361,410 |
| 2019-11-13 | $14.90 | $15.15 | $14.86 | $15.15 | $15.15 | 257,810 |
| 2019-11-12 | $15.09 | $15.28 | $14.85 | $14.97 | $14.97 | 446,300 |
| 2019-11-11 | $15.51 | $15.51 | $15.07 | $15.09 | $15.09 | 307,700 |
| 2019-11-08 | $15.59 | $15.59 | $15.34 | $15.40 | $15.40 | 344,200 |
| 2019-11-07 | $15.16 | $15.58 | $15.05 | $15.42 | $15.42 | 976,190 |
| 2019-11-06 | $15.02 | $15.22 | $14.71 | $15.22 | $15.22 | 1,316,700 |
| 2019-11-05 | $15.05 | $15.25 | $14.90 | $15.02 | $15.02 | 637,610 |
| 2019-11-04 | $15.15 | $15.36 | $15.00 | $15.04 | $15.04 | 930,200 |
| 2019-11-01 | $15.01 | $15.21 | $14.98 | $15.05 | $15.05 | 646,700 |
| 2019-10-31 | $15.23 | $15.48 | $15.00 | $15.00 | $15.00 | 1,155,310 |
| 2019-10-30 | $15.46 | $15.73 | $15.01 | $15.25 | $15.25 | 2,764,200 |
| 2019-10-29 | $16.20 | $16.49 | $15.60 | $15.70 | $15.70 | 4,763,400 |
| 2019-10-28 | $16.78 | $17.23 | $16.20 | $16.60 | $16.60 | 5,286,210 |
| 2019-10-25 | $15.53 | $15.80 | $15.36 | $15.73 | $15.73 | 463,400 |
| 2019-10-24 | $15.50 | $15.57 | $15.28 | $15.49 | $15.49 | 767,410 |
| 2019-10-23 | $16.27 | $16.27 | $15.37 | $15.48 | $15.48 | 1,545,700 |
| 2019-10-22 | $15.78 | $16.24 | $15.78 | $16.09 | $16.09 | 833,680 |
| 2019-10-21 | $16.98 | $17.30 | $15.98 | $16.01 | $16.01 | 1,616,400 |
| 2019-10-18 | $16.44 | $16.65 | $16.18 | $16.50 | $16.50 | 837,600 |
| 2019-10-17 | $16.33 | $16.64 | $16.26 | $16.50 | $16.50 | 693,890 |
| 2019-10-16 | $16.55 | $16.59 | $16.35 | $16.37 | $16.37 | 860,140 |
| 2019-10-15 | $16.66 | $16.98 | $16.25 | $16.50 | $16.50 | 2,662,700 |
| 2019-10-14 | $15.84 | $17.27 | $15.70 | $17.27 | $17.27 | 2,799,010 |
| 2019-10-11 | $15.67 | $15.84 | $15.64 | $15.70 | $15.70 | 529,600 |
| 2019-10-10 | $15.67 | $15.85 | $15.63 | $15.67 | $15.67 | 702,500 |
| 2019-10-09 | $15.71 | $15.77 | $15.51 | $15.66 | $15.66 | 403,900 |
| 2019-10-08 | $15.46 | $15.84 | $15.46 | $15.71 | $15.71 | 855,920 |
| 2019-10-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-10-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-09-30 | $15.18 | $15.39 | $15.18 | $15.30 | $15.30 | 755,400 |
| 2019-09-27 | $15.29 | $15.35 | $15.19 | $15.22 | $15.22 | 603,210 |
| 2019-09-26 | $15.75 | $15.80 | $15.11 | $15.14 | $15.14 | 828,930 |
| 2019-09-25 | $16.08 | $16.10 | $15.56 | $15.60 | $15.60 | 961,290 |
| 2019-09-24 | $16.56 | $16.58 | $16.10 | $16.14 | $16.14 | 893,110 |
| 2019-09-23 | $16.15 | $16.63 | $16.12 | $16.42 | $16.42 | 1,894,030 |
| 2019-09-20 | $15.69 | $17.19 | $15.61 | $16.40 | $16.40 | 2,951,020 |
| 2019-09-19 | $15.32 | $15.69 | $15.18 | $15.63 | $15.63 | 1,229,830 |
| 2019-09-18 | $15.45 | $15.46 | $15.23 | $15.28 | $15.28 | 507,510 |
| 2019-09-17 | $15.50 | $15.59 | $15.08 | $15.47 | $15.47 | 1,590,870 |
| 2019-09-16 | $15.26 | $15.69 | $15.26 | $15.55 | $15.55 | 1,479,900 |
| 2019-09-13 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2019-09-12 | $15.37 | $15.70 | $15.21 | $15.55 | $15.55 | 1,433,200 |
| 2019-09-11 | $15.46 | $15.55 | $15.20 | $15.27 | $15.27 | 1,076,020 |
| 2019-09-10 | $15.33 | $15.47 | $15.27 | $15.43 | $15.43 | 941,440 |
| 2019-09-09 | $15.31 | $15.58 | $15.18 | $15.36 | $15.36 | 1,110,690 |
| 2019-09-06 | $15.20 | $15.42 | $15.13 | $15.31 | $15.31 | 708,990 |
| 2019-09-05 | $15.16 | $15.44 | $15.07 | $15.27 | $15.27 | 901,350 |
| 2019-09-04 | $15.11 | $15.20 | $14.90 | $15.06 | $15.06 | 894,960 |
| 2019-09-03 | $15.16 | $15.32 | $15.08 | $15.16 | $15.16 | 605,500 |
| 2019-09-02 | $14.90 | $15.19 | $14.85 | $15.15 | $15.15 | 746,630 |
| 2019-08-30 | $15.65 | $15.65 | $14.81 | $14.90 | $14.90 | 987,110 |
| 2019-08-29 | $15.57 | $15.60 | $15.15 | $15.21 | $15.21 | 918,400 |
| 2019-08-28 | $15.50 | $15.59 | $15.38 | $15.42 | $15.42 | 625,360 |
| 2019-08-27 | $15.33 | $15.89 | $15.31 | $15.49 | $15.49 | 849,450 |
| 2019-08-26 | $15.47 | $15.67 | $15.24 | $15.33 | $15.33 | 1,142,100 |
| 2019-08-23 | $15.63 | $15.92 | $15.61 | $15.79 | $15.79 | 1,907,790 |
| 2019-08-22 | $15.20 | $15.79 | $15.20 | $15.63 | $15.63 | 1,252,180 |
| 2019-08-21 | $15.25 | $15.37 | $15.09 | $15.29 | $15.29 | 1,004,400 |
| 2019-08-20 | $15.16 | $15.25 | $14.97 | $15.19 | $15.19 | 1,530,890 |
| 2019-08-19 | $14.93 | $15.40 | $14.72 | $15.17 | $15.17 | 814,260 |
| 2019-08-16 | $14.80 | $14.89 | $14.70 | $14.77 | $14.77 | 519,450 |
| 2019-08-15 | $14.79 | $14.89 | $14.60 | $14.76 | $14.76 | 566,470 |
| 2019-08-14 | $14.96 | $15.35 | $14.90 | $14.92 | $14.92 | 767,340 |
| 2019-08-13 | $14.60 | $15.03 | $14.57 | $14.80 | $14.80 | 974,700 |
| 2019-08-12 | $14.09 | $14.86 | $14.07 | $14.81 | $14.81 | 1,019,630 |
| 2019-08-09 | $14.49 | $14.57 | $14.02 | $14.07 | $14.07 | 541,400 |
| 2019-08-08 | $14.48 | $14.84 | $14.32 | $14.36 | $14.36 | 796,850 |
| 2019-08-07 | $14.41 | $14.99 | $14.41 | $14.55 | $14.55 | 916,000 |
| 2019-08-06 | $14.80 | $14.80 | $14.15 | $14.58 | $14.58 | 1,090,340 |
| 2019-08-05 | $15.18 | $15.36 | $14.95 | $14.95 | $14.95 | 612,380 |
| 2019-08-02 | $15.29 | $15.39 | $15.15 | $15.17 | $15.17 | 1,438,540 |
| 2019-08-01 | $14.58 | $15.88 | $14.58 | $15.63 | $15.63 | 2,804,000 |
| 2019-07-31 | $15.16 | $15.17 | $14.72 | $14.74 | $14.74 | 944,700 |
| 2019-07-30 | $15.05 | $15.28 | $14.95 | $15.17 | $15.17 | 965,880 |
| 2019-07-29 | $15.14 | $15.15 | $14.88 | $15.00 | $15.00 | 575,320 |
| 2019-07-26 | $15.15 | $15.26 | $14.98 | $15.08 | $15.08 | 750,690 |
| 2019-07-25 | $15.04 | $15.18 | $15.00 | $15.11 | $15.11 | 538,610 |
| 2019-07-24 | $14.97 | $15.22 | $14.97 | $15.06 | $15.06 | 776,900 |
| 2019-07-23 | $15.08 | $15.18 | $14.81 | $15.01 | $15.01 | 531,790 |
| 2019-07-22 | $15.53 | $15.56 | $14.92 | $15.00 | $15.00 | 860,600 |
| 2019-07-19 | $15.70 | $15.82 | $15.30 | $15.50 | $15.50 | 1,146,580 |
| 2019-07-18 | $15.90 | $15.90 | $15.48 | $15.49 | $15.49 | 910,610 |
| 2019-07-17 | $15.94 | $16.16 | $15.79 | $15.80 | $15.80 | 732,700 |
| 2019-07-16 | $16.30 | $16.55 | $15.88 | $15.94 | $15.94 | 791,380 |
| 2019-07-15 | $16.23 | $16.35 | $15.50 | $16.30 | $16.30 | 1,383,920 |
| 2019-07-12 | $16.25 | $16.48 | $16.10 | $16.33 | $16.33 | 843,950 |
| 2019-07-11 | $16.49 | $16.88 | $16.25 | $16.25 | $16.25 | 1,095,010 |
| 2019-07-10 | $16.51 | $16.77 | $16.31 | $16.32 | $16.32 | 667,000 |
| 2019-07-09 | $16.51 | $16.79 | $16.29 | $16.63 | $16.63 | 911,640 |
| 2019-07-08 | $16.82 | $16.90 | $16.27 | $16.54 | $16.54 | 1,527,060 |
| 2019-07-05 | $16.76 | $17.14 | $16.76 | $16.88 | $16.88 | 847,110 |
| 2019-07-04 | $17.00 | $17.23 | $16.46 | $16.84 | $16.84 | 1,869,150 |
| 2019-07-03 | $16.89 | $17.44 | $16.00 | $17.00 | $17.00 | 3,465,250 |
| 2019-07-02 | $15.42 | $16.93 | $15.42 | $16.84 | $16.84 | 4,401,250 |
| 2019-07-01 | $15.20 | $15.49 | $15.12 | $15.42 | $15.42 | 1,783,920 |
| 2019-06-28 | $14.73 | $15.96 | $14.52 | $15.11 | $15.11 | 2,184,100 |
| 2019-06-27 | $14.85 | $14.88 | $14.71 | $14.71 | $14.71 | 793,200 |
| 2019-06-26 | $14.83 | $14.92 | $14.72 | $14.79 | $14.79 | 707,550 |
| 2019-06-25 | $14.87 | $14.97 | $14.64 | $14.90 | $14.90 | 1,182,680 |
| 2019-06-24 | $15.15 | $15.15 | $14.91 | $14.96 | $14.96 | 1,725,590 |
| 2019-06-21 | $15.72 | $15.72 | $14.72 | $14.91 | $14.91 | 3,086,110 |
| 2019-06-20 | $14.18 | $14.48 | $13.99 | $14.30 | $14.30 | 1,101,480 |
| 2019-06-19 | $14.55 | $14.82 | $14.16 | $14.17 | $14.17 | 1,323,810 |
| 2019-06-18 | $14.27 | $14.35 | $14.03 | $14.16 | $14.16 | 723,600 |
| 2019-06-17 | $14.68 | $14.68 | $14.14 | $14.17 | $14.17 | 818,800 |
| 2019-06-14 | $14.84 | $15.06 | $14.44 | $14.45 | $14.45 | 955,300 |
| 2019-06-13 | $14.84 | $14.84 | $14.50 | $14.70 | $14.70 | 907,050 |
| 2019-06-12 | $14.69 | $14.77 | $14.52 | $14.56 | $14.56 | 1,018,450 |
| 2019-06-11 | $13.89 | $14.78 | $13.85 | $14.75 | $14.75 | 1,592,210 |
| 2019-06-10 | $14.03 | $14.19 | $13.78 | $13.83 | $13.83 | 777,740 |
| 2019-06-07 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-06-06 | $14.45 | $14.63 | $13.92 | $14.03 | $14.03 | 1,116,570 |
| 2019-06-05 | $14.12 | $14.56 | $14.12 | $14.45 | $14.45 | 1,525,660 |
| 2019-06-04 | $14.88 | $14.88 | $14.06 | $14.13 | $14.13 | 1,285,120 |
| 2019-06-03 | $14.80 | $15.00 | $14.51 | $14.75 | $14.75 | 1,104,600 |
| 2019-05-31 | $14.84 | $14.92 | $14.61 | $14.72 | $14.72 | 845,200 |
| 2019-05-30 | $14.88 | $14.94 | $14.51 | $14.78 | $14.78 | 1,032,300 |
| 2019-05-29 | $14.86 | $14.88 | $14.53 | $14.70 | $14.70 | 749,000 |
| 2019-05-28 | $14.68 | $14.90 | $14.46 | $14.70 | $14.70 | 1,168,100 |
| 2019-05-27 | $13.80 | $14.77 | $13.80 | $14.59 | $14.59 | 1,529,200 |
| 2019-05-24 | $13.90 | $14.33 | $13.62 | $13.78 | $13.78 | 1,296,040 |
| 2019-05-23 | $14.51 | $14.51 | $14.00 | $14.12 | $14.12 | 893,600 |
| 2019-05-22 | $14.60 | $14.87 | $14.38 | $14.51 | $14.51 | 828,000 |
| 2019-05-21 | $14.03 | $14.69 | $13.93 | $14.60 | $14.60 | 1,251,400 |
| 2019-05-20 | $14.20 | $14.40 | $13.64 | $14.06 | $14.06 | 1,389,090 |
| 2019-05-17 | $15.15 | $15.15 | $14.21 | $14.30 | $14.30 | 1,219,100 |
| 2019-05-16 | $15.11 | $15.25 | $14.98 | $15.05 | $15.05 | 1,637,700 |
| 2019-05-15 | $15.01 | $15.29 | $14.95 | $15.10 | $15.10 | 1,375,130 |
| 2019-05-14 | $15.09 | $15.29 | $14.79 | $15.03 | $15.03 | 1,419,200 |
| 2019-05-13 | $15.36 | $15.54 | $14.95 | $15.10 | $15.10 | 1,697,260 |
| 2019-05-10 | $14.57 | $15.49 | $14.50 | $15.15 | $15.15 | 2,696,860 |
| 2019-05-09 | $15.28 | $15.54 | $14.51 | $14.54 | $14.54 | 1,909,300 |
| 2019-05-08 | $15.03 | $15.77 | $15.03 | $15.25 | $15.25 | 1,373,290 |
| 2019-05-07 | $15.61 | $15.88 | $15.12 | $15.61 | $15.61 | 2,065,810 |
| 2019-05-06 | $17.10 | $17.21 | $15.74 | $15.74 | $15.74 | 2,536,700 |
| 2019-05-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-05-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-05-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-04-30 | $16.75 | $18.20 | $16.52 | $17.49 | $17.49 | 3,550,490 |
| 2019-04-29 | $17.61 | $17.68 | $16.35 | $16.75 | $16.75 | 2,753,200 |
| 2019-04-26 | $17.91 | $18.14 | $17.40 | $17.47 | $17.47 | 2,262,500 |
| 2019-04-25 | $17.34 | $18.40 | $17.34 | $18.22 | $18.22 | 3,966,810 |
| 2019-04-24 | $16.99 | $17.56 | $16.99 | $17.51 | $17.51 | 1,539,200 |
| 2019-04-23 | $16.98 | $17.58 | $16.97 | $17.06 | $17.06 | 1,520,420 |
| 2019-04-22 | $17.64 | $17.68 | $17.16 | $17.20 | $17.20 | 1,394,600 |
| 2019-04-19 | $17.52 | $17.90 | $17.02 | $17.66 | $17.66 | 4,883,210 |
| 2019-04-18 | $16.48 | $17.54 | $16.48 | $17.52 | $17.52 | 4,060,100 |
| 2019-04-17 | $16.65 | $16.68 | $16.48 | $16.55 | $16.55 | 1,366,500 |
| 2019-04-16 | $16.40 | $16.64 | $16.05 | $16.57 | $16.57 | 2,004,250 |
| 2019-04-15 | $16.40 | $16.66 | $16.21 | $16.22 | $16.22 | 2,411,220 |
| 2019-04-12 | $15.96 | $16.29 | $15.74 | $16.28 | $16.28 | 2,514,150 |
| 2019-04-11 | $15.94 | $16.20 | $15.66 | $15.85 | $15.85 | 2,443,250 |
| 2019-04-10 | $16.25 | $16.25 | $15.65 | $15.93 | $15.93 | 3,139,100 |
| 2019-04-09 | $15.38 | $16.55 | $15.15 | $16.25 | $16.25 | 5,616,630 |
| 2019-04-08 | $15.45 | $15.64 | $15.20 | $15.30 | $15.30 | 1,842,000 |
| 2019-04-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2019-04-04 | $15.57 | $15.60 | $15.25 | $15.33 | $15.33 | 2,145,100 |
| 2019-04-03 | $15.63 | $15.63 | $15.30 | $15.52 | $15.52 | 2,289,940 |
| 2019-04-02 | $16.07 | $16.09 | $15.63 | $15.67 | $15.67 | 3,207,220 |
| 2019-04-01 | $15.41 | $15.98 | $15.38 | $15.92 | $15.92 | 4,192,350 |
| 2019-03-29 | $15.71 | $15.71 | $15.12 | $15.40 | $15.40 | 2,050,300 |
| 2019-03-28 | $15.00 | $15.78 | $14.86 | $15.38 | $15.38 | 4,130,230 |
| 2019-03-27 | $14.30 | $15.35 | $14.30 | $15.27 | $15.27 | 2,990,310 |
| 2019-03-26 | $14.81 | $14.81 | $14.13 | $14.19 | $14.19 | 1,677,110 |
| 2019-03-25 | $14.38 | $14.80 | $14.28 | $14.60 | $14.60 | 1,480,620 |
| 2019-03-22 | $14.93 | $15.05 | $14.66 | $14.83 | $14.83 | 1,346,070 |
| 2019-03-21 | $14.95 | $15.08 | $14.74 | $15.00 | $15.00 | 3,198,550 |
| 2019-03-20 | $14.85 | $15.14 | $14.70 | $15.09 | $15.09 | 2,334,740 |
| 2019-03-19 | $15.26 | $15.26 | $14.82 | $14.87 | $14.87 | 2,151,610 |
| 2019-03-18 | $15.00 | $15.10 | $14.75 | $15.07 | $15.07 | 2,391,870 |
| 2019-03-15 | $14.66 | $15.17 | $14.60 | $14.86 | $14.86 | 2,828,200 |
| 2019-03-14 | $15.25 | $15.39 | $14.41 | $14.60 | $14.60 | 3,794,130 |
| 2019-03-13 | $15.78 | $15.91 | $15.11 | $15.49 | $15.49 | 4,465,590 |
| 2019-03-12 | $15.92 | $16.08 | $15.63 | $15.78 | $15.78 | 3,837,650 |
| 2019-03-11 | $15.65 | $16.17 | $15.52 | $15.85 | $15.85 | 3,599,790 |
| 2019-03-08 | $15.38 | $16.26 | $15.31 | $15.44 | $15.44 | 3,471,240 |
| 2019-03-07 | $15.39 | $15.99 | $15.05 | $15.81 | $15.81 | 5,039,660 |
| 2019-03-06 | $15.28 | $15.68 | $15.02 | $15.37 | $15.37 | 3,969,020 |
| 2019-03-05 | $15.91 | $15.91 | $14.80 | $15.33 | $15.33 | 6,802,600 |
| 2019-03-04 | $14.60 | $15.14 | $14.40 | $14.53 | $14.53 | 4,699,540 |
| 2019-03-01 | $14.90 | $15.48 | $14.30 | $14.60 | $14.60 | 5,312,680 |
| 2019-02-28 | $14.88 | $14.88 | $14.08 | $14.31 | $14.31 | 3,750,690 |
| 2019-02-27 | $13.67 | $14.50 | $13.57 | $14.47 | $14.47 | 5,542,150 |
| 2019-02-26 | $13.71 | $13.85 | $13.45 | $13.66 | $13.66 | 3,763,160 |
| 2019-02-25 | $13.32 | $13.98 | $13.16 | $13.63 | $13.63 | 6,861,300 |
| 2019-02-22 | $13.28 | $13.39 | $13.09 | $13.26 | $13.26 | 2,292,140 |
| 2019-02-21 | $13.30 | $13.41 | $12.96 | $13.12 | $13.12 | 2,194,400 |
| 2019-02-20 | $13.47 | $13.86 | $13.17 | $13.37 | $13.37 | 1,535,600 |
| 2019-02-19 | $13.41 | $13.54 | $13.10 | $13.35 | $13.35 | 1,814,600 |
| 2019-02-18 | $13.19 | $13.75 | $13.13 | $13.47 | $13.47 | 3,889,900 |
| 2019-02-15 | $13.26 | $13.44 | $13.01 | $13.19 | $13.19 | 1,743,790 |
| 2019-02-14 | $13.24 | $13.48 | $13.07 | $13.17 | $13.17 | 1,820,200 |
| 2019-02-13 | $12.90 | $13.49 | $12.65 | $13.28 | $13.28 | 2,866,880 |
| 2019-02-12 | $12.82 | $12.98 | $12.54 | $12.73 | $12.73 | 1,614,080 |
| 2019-02-11 | $12.50 | $12.98 | $12.43 | $12.76 | $12.76 | 1,792,220 |
| 2019-02-08 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-02-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-02-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-02-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-02-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-02-01 | $12.20 | $12.60 | $11.91 | $12.47 | $12.47 | 1,802,380 |
| 2019-01-31 | $11.98 | $12.42 | $11.40 | $12.08 | $12.08 | 3,433,310 |
| 2019-01-30 | $12.34 | $12.66 | $11.86 | $11.86 | $11.86 | 3,006,990 |
| 2019-01-29 | $13.27 | $13.39 | $12.10 | $12.58 | $12.58 | 4,366,610 |
| 2019-01-28 | $13.80 | $14.88 | $13.27 | $13.36 | $13.36 | 6,295,380 |
| 2019-01-25 | $12.90 | $13.99 | $12.71 | $13.62 | $13.62 | 6,481,250 |
| 2019-01-24 | $12.08 | $13.10 | $11.93 | $12.77 | $12.77 | 3,307,200 |
| 2019-01-23 | $12.14 | $12.19 | $11.91 | $11.98 | $11.98 | 1,161,100 |
| 2019-01-22 | $12.11 | $12.44 | $11.75 | $12.24 | $12.24 | 3,217,250 |
| 2019-01-21 | $11.42 | $12.48 | $11.37 | $12.11 | $12.11 | 3,735,690 |
| 2019-01-18 | $11.43 | $11.80 | $11.21 | $11.41 | $11.41 | 1,768,200 |
| 2019-01-17 | $11.37 | $11.48 | $11.33 | $11.35 | $11.35 | 547,200 |
| 2019-01-16 | $11.44 | $11.58 | $11.33 | $11.37 | $11.37 | 733,900 |
| 2019-01-15 | $11.27 | $11.58 | $11.27 | $11.44 | $11.44 | 751,740 |
| 2019-01-14 | $11.52 | $11.54 | $11.27 | $11.27 | $11.27 | 866,400 |
| 2019-01-11 | $11.72 | $11.72 | $11.45 | $11.52 | $11.52 | 1,026,200 |
| 2019-01-10 | $11.64 | $11.73 | $11.51 | $11.62 | $11.62 | 966,400 |
| 2019-01-09 | $11.71 | $11.80 | $11.47 | $11.64 | $11.64 | 1,517,410 |
| 2019-01-08 | $11.63 | $11.77 | $11.37 | $11.60 | $11.60 | 2,287,600 |
| 2019-01-07 | $11.32 | $11.75 | $11.25 | $11.73 | $11.73 | 2,400,190 |
| 2019-01-04 | $11.02 | $11.39 | $10.69 | $11.30 | $11.30 | 1,876,780 |
| 2019-01-03 | $11.28 | $11.31 | $11.02 | $11.08 | $11.08 | 1,120,300 |
| 2019-01-02 | $11.17 | $11.24 | $11.03 | $11.09 | $11.09 | 1,129,140 |
| 2019-01-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2018-12-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2018-12-28 | $10.73 | $11.40 | $10.68 | $11.22 | $11.22 | 2,064,040 |
| 2018-12-27 | $11.21 | $11.41 | $10.73 | $10.76 | $10.76 | 1,117,340 |
| 2018-12-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2018-12-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2018-12-24 | $10.88 | $11.40 | $10.86 | $11.17 | $11.17 | 1,303,440 |
| 2018-12-21 | $10.94 | $11.34 | $10.85 | $11.04 | $11.04 | 1,740,000 |
| 2018-12-20 | $10.63 | $11.00 | $10.62 | $10.86 | $10.86 | 636,900 |
| 2018-12-19 | $11.17 | $11.18 | $10.78 | $10.85 | $10.85 | 897,900 |
| 2018-12-18 | $10.80 | $11.16 | $10.70 | $11.13 | $11.13 | 1,236,440 |
| 2018-12-17 | $10.92 | $11.03 | $10.75 | $10.79 | $10.79 | 837,700 |
| 2018-12-14 | $11.33 | $11.63 | $11.05 | $11.08 | $11.08 | 1,646,000 |
| 2018-12-13 | $11.14 | $11.50 | $11.05 | $11.36 | $11.36 | 1,058,200 |
| 2018-12-12 | $11.33 | $11.44 | $11.05 | $11.15 | $11.15 | 754,400 |
| 2018-12-11 | $11.51 | $11.60 | $11.27 | $11.34 | $11.34 | 991,700 |
| 2018-12-10 | $11.20 | $11.50 | $11.07 | $11.40 | $11.40 | 1,239,000 |
| 2018-12-07 | $11.04 | $11.35 | $10.84 | $11.25 | $11.25 | 930,540 |
| 2018-12-06 | $11.41 | $11.41 | $10.98 | $11.04 | $11.04 | 1,416,090 |
| 2018-12-05 | $11.20 | $11.65 | $11.15 | $11.41 | $11.41 | 1,770,130 |
| 2018-12-04 | $11.02 | $11.65 | $11.00 | $11.53 | $11.53 | 2,397,220 |
| 2018-12-03 | $10.98 | $11.25 | $10.84 | $11.00 | $11.00 | 1,729,300 |
| 2018-11-30 | $10.72 | $10.82 | $10.45 | $10.66 | $10.66 | 1,798,940 |
| 2018-11-29 | $11.08 | $11.25 | $10.50 | $10.72 | $10.72 | 2,288,940 |
| 2018-11-28 | $10.65 | $11.15 | $10.45 | $11.08 | $11.08 | 1,780,610 |
| 2018-11-27 | $11.08 | $11.09 | $10.58 | $10.73 | $10.73 | 2,002,700 |
| 2018-11-26 | $10.93 | $11.15 | $10.86 | $10.95 | $10.95 | 1,411,440 |
| 2018-11-23 | $11.62 | $11.63 | $10.83 | $10.88 | $10.88 | 2,550,600 |
| 2018-11-22 | $11.53 | $11.73 | $11.45 | $11.54 | $11.54 | 1,986,900 |
| 2018-11-21 | $11.70 | $11.70 | $11.11 | $11.49 | $11.49 | 3,202,460 |
| 2018-11-20 | $11.89 | $12.28 | $11.60 | $11.86 | $11.86 | 4,414,000 |
| 2018-11-19 | $12.86 | $12.86 | $11.86 | $12.15 | $12.15 | 10,125,980 |
| 2018-11-16 | $10.72 | $11.74 | $10.72 | $11.74 | $11.74 | 4,813,560 |
| 2018-11-15 | $10.44 | $10.69 | $10.31 | $10.67 | $10.67 | 2,153,360 |
| 2018-11-14 | $10.36 | $10.77 | $10.25 | $10.51 | $10.51 | 3,464,560 |
| 2018-11-13 | $9.90 | $10.44 | $9.88 | $10.35 | $10.35 | 3,762,650 |
| 2018-11-12 | $9.70 | $10.10 | $9.70 | $10.03 | $10.03 | 2,680,070 |
| 2018-11-09 | $9.62 | $9.82 | $9.50 | $9.71 | $9.71 | 1,493,900 |
| 2018-11-08 | $9.67 | $9.97 | $9.67 | $9.71 | $9.71 | 2,599,200 |
| 2018-11-07 | $9.58 | $9.71 | $9.50 | $9.60 | $9.60 | 1,607,160 |
| 2018-11-06 | $9.67 | $9.93 | $9.49 | $9.61 | $9.61 | 2,174,550 |
| 2018-11-05 | $9.61 | $9.81 | $9.46 | $9.62 | $9.62 | 2,888,870 |
| 2018-11-02 | $9.40 | $9.54 | $9.37 | $9.52 | $9.52 | 2,694,900 |
| 2018-11-01 | $9.30 | $9.50 | $9.18 | $9.27 | $9.27 | 2,036,790 |
| 2018-10-31 | $9.12 | $9.32 | $9.09 | $9.22 | $9.22 | 1,822,110 |
| 2018-10-30 | $9.08 | $9.15 | $8.65 | $9.06 | $9.06 | 1,605,650 |
| 2018-10-29 | $9.10 | $9.35 | $9.00 | $9.04 | $9.04 | 1,369,650 |
| 2018-10-26 | $9.09 | $9.33 | $9.09 | $9.14 | $9.14 | 1,553,340 |
| 2018-10-25 | $8.99 | $9.19 | $8.90 | $9.05 | $9.05 | 2,314,540 |
| 2018-10-24 | $9.46 | $9.56 | $9.30 | $9.37 | $9.37 | 1,474,290 |
| 2018-10-23 | $9.47 | $9.81 | $9.35 | $9.59 | $9.59 | 3,119,850 |
| 2018-10-22 | $9.35 | $9.67 | $9.21 | $9.47 | $9.47 | 2,362,130 |
| 2018-10-19 | $8.70 | $9.29 | $8.56 | $9.17 | $9.17 | 2,049,900 |
| 2018-10-18 | $8.80 | $9.34 | $8.70 | $8.99 | $8.99 | 3,417,830 |
| 2018-10-17 | $8.78 | $9.05 | $8.70 | $8.91 | $8.91 | 1,417,600 |
| 2018-10-16 | $8.91 | $9.10 | $8.45 | $8.60 | $8.60 | 1,330,300 |
| 2018-10-15 | $9.03 | $9.20 | $8.90 | $8.92 | $8.92 | 1,228,530 |
| 2018-10-12 | $9.77 | $9.77 | $8.79 | $9.19 | $9.19 | 2,505,400 |
| 2018-10-11 | $10.51 | $10.51 | $9.77 | $9.77 | $9.77 | 1,784,900 |
| 2018-10-10 | $10.81 | $11.06 | $10.77 | $10.86 | $10.86 | 640,400 |
| 2018-10-09 | $10.83 | $11.33 | $10.73 | $10.85 | $10.85 | 877,200 |
| 2018-10-08 | $11.10 | $11.18 | $10.80 | $10.83 | $10.83 | 977,400 |
| 2018-10-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2018-10-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2018-10-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2018-10-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2018-10-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2018-09-28 | $11.05 | $11.36 | $11.05 | $11.24 | $11.24 | 705,000 |
| 2018-09-27 | $11.50 | $11.53 | $11.11 | $11.15 | $11.15 | 1,377,280 |
| 2018-09-26 | $11.82 | $11.85 | $11.51 | $11.53 | $11.53 | 1,903,420 |
| 2018-09-25 | $11.39 | $11.78 | $11.30 | $11.77 | $11.77 | 1,874,350 |
| 2018-09-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-09-21 | $11.45 | $11.48 | $11.32 | $11.45 | $11.45 | 1,193,360 |
| 2018-09-20 | $11.40 | $11.50 | $11.24 | $11.29 | $11.29 | 1,118,810 |
| 2018-09-19 | $11.06 | $11.77 | $10.99 | $11.47 | $11.47 | 3,021,240 |
| 2018-09-18 | $10.81 | $11.13 | $10.81 | $11.10 | $11.10 | 1,052,960 |
| 2018-09-17 | $10.90 | $11.04 | $10.80 | $10.90 | $10.90 | 790,110 |
| 2018-09-14 | $11.04 | $11.09 | $10.86 | $10.90 | $10.90 | 1,141,850 |
| 2018-09-13 | $11.05 | $11.21 | $10.95 | $11.07 | $11.07 | 1,409,560 |
| 2018-09-12 | $11.03 | $11.25 | $10.92 | $10.99 | $10.99 | 1,588,100 |
| 2018-09-11 | $10.97 | $11.07 | $10.83 | $10.88 | $10.88 | 1,178,740 |
| 2018-09-10 | $11.20 | $11.28 | $10.91 | $10.97 | $10.97 | 1,293,090 |
| 2018-09-07 | $11.15 | $11.26 | $11.04 | $11.22 | $11.22 | 1,757,600 |
| 2018-09-06 | $11.28 | $11.33 | $10.90 | $11.06 | $11.06 | 2,485,550 |
| 2018-09-05 | $11.62 | $11.74 | $11.30 | $11.30 | $11.30 | 3,598,920 |
| 2018-09-04 | $10.95 | $11.98 | $10.90 | $11.91 | $11.91 | 6,003,020 |
| 2018-09-03 | $11.05 | $11.15 | $10.70 | $10.89 | $10.89 | 1,008,500 |
| 2018-08-31 | $11.13 | $11.35 | $11.00 | $11.05 | $11.05 | 902,410 |
| 2018-08-30 | $11.49 | $11.49 | $11.24 | $11.24 | $11.24 | 661,190 |
| 2018-08-29 | $11.56 | $11.57 | $11.34 | $11.40 | $11.40 | 755,200 |
| 2018-08-28 | $11.60 | $11.62 | $11.44 | $11.50 | $11.50 | 1,029,100 |
| 2018-08-27 | $11.33 | $11.57 | $11.31 | $11.54 | $11.54 | 1,209,500 |
| 2018-08-24 | $11.61 | $11.64 | $11.30 | $11.31 | $11.31 | 925,740 |
| 2018-08-23 | $11.38 | $11.56 | $11.32 | $11.48 | $11.48 | 1,187,100 |
| 2018-08-22 | $11.32 | $11.60 | $11.07 | $11.60 | $11.60 | 1,005,200 |
| 2018-08-21 | $11.14 | $11.50 | $11.14 | $11.32 | $11.32 | 1,173,510 |
| 2018-08-20 | $11.35 | $11.69 | $11.03 | $11.36 | $11.36 | 1,241,830 |
| 2018-08-17 | $11.84 | $12.10 | $11.51 | $11.51 | $11.51 | 1,059,000 |
| 2018-08-16 | $12.01 | $12.09 | $11.51 | $11.72 | $11.72 | 1,389,850 |
| 2018-08-15 | $11.92 | $12.40 | $11.92 | $12.13 | $12.13 | 1,216,110 |
| 2018-08-14 | $11.96 | $12.43 | $11.96 | $12.09 | $12.09 | 1,032,880 |
| 2018-08-13 | $12.09 | $12.18 | $11.72 | $12.08 | $12.08 | 1,114,510 |
| 2018-08-10 | $12.03 | $12.35 | $12.03 | $12.20 | $12.20 | 864,940 |
| 2018-08-09 | $11.92 | $12.16 | $11.79 | $12.10 | $12.10 | 1,176,390 |
| 2018-08-08 | $11.80 | $11.96 | $11.64 | $11.85 | $11.85 | 1,019,200 |
| 2018-08-07 | $11.54 | $11.89 | $11.44 | $11.76 | $11.76 | 1,362,500 |
| 2018-08-06 | $12.51 | $12.68 | $11.28 | $11.52 | $11.52 | 1,941,460 |
| 2018-08-03 | $12.40 | $12.66 | $12.36 | $12.51 | $12.51 | 711,380 |
| 2018-08-02 | $13.15 | $13.21 | $12.20 | $12.54 | $12.54 | 1,785,890 |
| 2018-08-01 | $13.20 | $13.63 | $13.15 | $13.18 | $13.18 | 842,400 |
| 2018-07-31 | $13.36 | $13.55 | $13.30 | $13.35 | $13.35 | 751,900 |
| 2018-07-30 | $13.70 | $13.80 | $13.35 | $13.47 | $13.47 | 798,480 |
| 2018-07-27 | $13.85 | $14.00 | $13.63 | $13.75 | $13.75 | 1,181,540 |
| 2018-07-26 | $13.58 | $14.13 | $13.56 | $14.00 | $14.00 | 2,054,060 |
| 2018-07-25 | $13.55 | $13.94 | $13.31 | $13.82 | $13.82 | 2,430,010 |
| 2018-07-24 | $13.10 | $13.49 | $13.10 | $13.43 | $13.43 | 1,742,200 |
| 2018-07-23 | $13.53 | $13.53 | $12.91 | $13.05 | $13.05 | 2,125,250 |
| 2018-07-20 | $13.19 | $13.38 | $13.11 | $13.35 | $13.35 | 794,460 |
| 2018-07-19 | $13.31 | $13.59 | $13.11 | $13.18 | $13.18 | 1,202,700 |
| 2018-07-18 | $13.56 | $13.74 | $13.35 | $13.44 | $13.44 | 976,600 |
| 2018-07-17 | $13.39 | $13.60 | $13.18 | $13.55 | $13.55 | 1,107,300 |
| 2018-07-16 | $13.60 | $13.79 | $13.31 | $13.40 | $13.40 | 1,017,700 |
| 2018-07-13 | $13.49 | $13.71 | $13.41 | $13.63 | $13.63 | 1,105,900 |
| 2018-07-12 | $13.04 | $13.58 | $12.65 | $13.45 | $13.45 | 1,469,400 |
| 2018-07-11 | $13.45 | $13.45 | $13.00 | $13.20 | $13.20 | 1,247,700 |
| 2018-07-10 | $13.42 | $13.89 | $13.42 | $13.58 | $13.58 | 1,566,300 |
| 2018-07-09 | $13.18 | $13.66 | $13.05 | $13.48 | $13.48 | 1,176,600 |
| 2018-07-06 | $13.11 | $13.38 | $12.16 | $13.35 | $13.35 | 2,064,300 |
| 2018-07-05 | $13.93 | $13.93 | $13.03 | $13.07 | $13.07 | 1,468,450 |
| 2018-07-04 | $14.11 | $14.15 | $13.80 | $13.80 | $13.80 | 1,049,150 |
| 2018-07-03 | $13.97 | $14.17 | $13.72 | $14.11 | $14.11 | 1,007,500 |
| 2018-07-02 | $14.25 | $14.35 | $13.70 | $13.85 | $13.85 | 1,190,800 |
| 2018-06-29 | $13.80 | $14.25 | $13.80 | $14.13 | $14.13 | 1,236,380 |
| 2018-06-28 | $13.80 | $14.15 | $13.78 | $13.84 | $13.84 | 1,045,200 |
| 2018-06-27 | $14.24 | $14.24 | $13.97 | $13.99 | $13.99 | 872,000 |
| 2018-06-26 | $13.56 | $14.18 | $13.49 | $14.11 | $14.11 | 1,234,900 |
| 2018-06-25 | $13.96 | $14.19 | $13.82 | $13.85 | $13.85 | 1,083,800 |
| 2018-06-22 | $13.00 | $14.10 | $13.00 | $13.90 | $13.90 | 1,362,700 |
| 2018-06-21 | $13.80 | $14.38 | $13.66 | $13.93 | $13.93 | 3,250,870 |
| 2018-06-20 | $13.45 | $13.98 | $13.33 | $13.75 | $13.75 | 1,246,080 |
| 2018-06-19 | $14.50 | $14.68 | $13.39 | $13.43 | $13.43 | 2,629,170 |
| 2018-06-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2018-06-15 | $15.16 | $15.29 | $14.61 | $14.88 | $14.88 | 1,613,070 |
| 2018-06-14 | $14.85 | $15.50 | $14.65 | $15.22 | $15.22 | 1,931,200 |
| 2018-06-13 | $15.36 | $15.36 | $14.83 | $14.88 | $14.88 | 1,532,300 |
| 2018-06-12 | $15.44 | $15.44 | $15.07 | $15.35 | $15.35 | 1,552,570 |
| 2018-06-11 | $15.01 | $15.43 | $15.01 | $15.23 | $15.23 | 1,687,530 |
| 2018-06-08 | $15.77 | $15.78 | $15.24 | $15.39 | $15.39 | 2,245,450 |
| 2018-06-07 | $16.10 | $16.20 | $15.68 | $15.69 | $15.69 | 3,488,440 |
| 2018-06-06 | $16.08 | $16.37 | $15.90 | $16.17 | $16.17 | 4,599,200 |
| 2018-06-05 | $16.68 | $16.94 | $16.20 | $16.40 | $16.40 | 4,173,300 |
| 2018-06-04 | $16.40 | $16.82 | $15.40 | $16.27 | $16.27 | 7,227,650 |
| 2018-06-01 | $18.00 | $18.00 | $16.36 | $16.84 | $16.84 | 14,664,650 |
| 2018-05-31 | $16.87 | $16.87 | $16.68 | $16.87 | $16.87 | 5,078,190 |
| 2018-05-30 | $16.59 | $16.59 | $15.23 | $15.34 | $15.34 | 4,116,660 |
| 2018-05-29 | $15.98 | $16.97 | $15.98 | $16.75 | $16.75 | 4,587,970 |
| 2018-05-28 | $16.30 | $16.48 | $15.90 | $16.24 | $16.24 | 2,649,210 |
| 2018-05-25 | $16.50 | $16.86 | $16.20 | $16.48 | $16.48 | 3,271,890 |
| 2018-05-24 | $16.90 | $16.91 | $16.36 | $16.49 | $16.49 | 3,421,530 |
| 2018-05-23 | $17.16 | $17.45 | $16.56 | $16.69 | $16.69 | 5,497,770 |
| 2018-05-22 | $17.14 | $17.59 | $16.91 | $17.15 | $17.15 | 9,018,950 |
| 2018-05-21 | $17.16 | $18.53 | $16.61 | $17.72 | $17.72 | 16,691,000 |
| 2018-05-18 | $16.49 | $17.16 | $16.00 | $17.16 | $17.16 | 6,160,070 |
| 2018-05-17 | $15.49 | $16.49 | $15.39 | $15.60 | $15.60 | 4,645,570 |
| 2018-05-16 | $15.26 | $15.58 | $15.06 | $15.45 | $15.45 | 2,885,420 |
| 2018-05-15 | $14.99 | $15.50 | $14.81 | $15.35 | $15.35 | 3,317,850 |
| 2018-05-14 | $15.10 | $15.27 | $14.74 | $15.03 | $15.03 | 3,679,900 |
| 2018-05-11 | $16.10 | $16.45 | $15.08 | $15.27 | $15.27 | 7,483,140 |
| 2018-05-10 | $14.63 | $16.02 | $14.63 | $16.02 | $16.02 | 6,381,010 |
| 2018-05-09 | $14.59 | $14.60 | $14.33 | $14.56 | $14.56 | 1,277,870 |
| 2018-05-08 | $14.53 | $14.66 | $14.20 | $14.59 | $14.59 | 2,358,490 |
| 2018-05-07 | $14.58 | $14.65 | $14.30 | $14.55 | $14.55 | 1,839,390 |
| 2018-05-04 | $14.61 | $14.63 | $14.33 | $14.33 | $14.33 | 1,301,010 |
| 2018-05-03 | $14.20 | $14.76 | $14.02 | $14.70 | $14.70 | 1,648,300 |
| 2018-05-02 | $14.20 | $14.38 | $13.95 | $14.18 | $14.18 | 1,024,210 |
| 2018-05-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2018-04-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2018-04-27 | $13.81 | $14.22 | $13.81 | $14.11 | $14.11 | 1,318,600 |
| 2018-04-26 | $14.42 | $14.45 | $13.81 | $13.81 | $13.81 | 1,481,900 |
| 2018-04-25 | $14.49 | $14.77 | $14.33 | $14.43 | $14.43 | 2,037,600 |
| 2018-04-24 | $14.60 | $14.73 | $14.42 | $14.66 | $14.66 | 1,321,510 |
| 2018-04-23 | $13.97 | $14.51 | $13.50 | $14.51 | $14.51 | 1,927,500 |
| 2018-04-20 | $14.80 | $14.80 | $13.92 | $14.02 | $14.02 | 2,198,410 |
| 2018-04-19 | $14.85 | $14.89 | $14.49 | $14.76 | $14.76 | 1,764,370 |
| 2018-04-18 | $14.81 | $14.94 | $14.24 | $14.85 | $14.85 | 1,829,750 |
| 2018-04-17 | $15.40 | $15.40 | $14.61 | $14.68 | $14.68 | 2,292,520 |
| 2018-04-16 | $15.67 | $15.77 | $15.26 | $15.42 | $15.42 | 2,042,500 |
| 2018-04-13 | $15.75 | $15.99 | $15.60 | $15.63 | $15.63 | 1,281,820 |
| 2018-04-12 | $15.90 | $15.90 | $15.51 | $15.69 | $15.69 | 1,821,910 |
| 2018-04-11 | $16.20 | $16.20 | $15.72 | $15.90 | $15.90 | 2,511,190 |
| 2018-04-10 | $16.64 | $16.86 | $15.72 | $15.87 | $15.87 | 3,570,080 |
| 2018-04-09 | $16.50 | $16.98 | $16.40 | $16.89 | $16.89 | 2,619,460 |
| 2018-04-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2018-04-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2018-04-04 | $16.42 | $16.60 | $16.30 | $16.44 | $16.44 | 1,701,410 |
| 2018-04-03 | $16.21 | $16.80 | $16.21 | $16.29 | $16.29 | 2,837,660 |
| 2018-04-02 | $17.25 | $17.40 | $16.88 | $16.96 | $16.96 | 3,459,020 |
| 2018-03-30 | $16.96 | $17.35 | $16.96 | $17.21 | $17.21 | 5,122,230 |
| 2018-03-29 | $18.35 | $18.63 | $17.41 | $17.53 | $17.53 | 10,254,770 |
| 2018-03-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 2,850,050 |
| 2018-03-27 | $15.89 | $16.41 | $15.89 | $16.15 | $16.15 | 3,000,460 |
| 2018-03-26 | $15.58 | $15.94 | $15.05 | $15.71 | $15.71 | 2,920,370 |
| 2018-03-23 | $15.99 | $17.35 | $15.50 | $15.99 | $15.99 | 4,683,670 |
| 2018-03-22 | $16.80 | $17.20 | $16.70 | $16.78 | $16.78 | 2,383,910 |
| 2018-03-21 | $17.44 | $17.67 | $16.99 | $17.00 | $17.00 | 2,573,140 |
| 2018-03-20 | $17.28 | $17.76 | $16.99 | $17.40 | $17.40 | 3,765,160 |
| 2018-03-19 | $16.92 | $17.80 | $16.64 | $17.61 | $17.61 | 4,338,980 |
| 2018-03-16 | $17.10 | $17.18 | $16.63 | $16.92 | $16.92 | 2,414,970 |
| 2018-03-15 | $17.02 | $17.10 | $16.00 | $17.00 | $17.00 | 3,282,690 |
| 2018-03-14 | $17.18 | $17.70 | $17.10 | $17.12 | $17.12 | 4,293,400 |
| 2018-03-13 | $17.11 | $17.85 | $16.64 | $17.53 | $17.53 | 7,579,970 |
| 2018-03-12 | $17.05 | $18.00 | $16.83 | $17.11 | $17.11 | 11,969,210 |
| 2018-03-09 | $15.15 | $16.59 | $15.09 | $16.59 | $16.59 | 5,485,820 |
| 2018-03-08 | $15.11 | $15.25 | $14.92 | $15.08 | $15.08 | 2,043,420 |
| 2018-03-07 | $15.08 | $15.20 | $14.85 | $15.07 | $15.07 | 1,956,050 |
| 2018-03-06 | $14.81 | $15.18 | $14.81 | $14.99 | $14.99 | 2,177,330 |
| 2018-03-05 | $14.82 | $14.99 | $14.68 | $14.81 | $14.81 | 1,698,430 |
| 2018-03-02 | $14.85 | $15.19 | $14.75 | $14.83 | $14.83 | 2,937,290 |
| 2018-03-01 | $14.63 | $15.14 | $14.61 | $14.92 | $14.92 | 2,786,030 |
| 2018-02-28 | $15.00 | $15.50 | $14.80 | $14.91 | $14.91 | 4,580,220 |
| 2018-02-27 | $14.59 | $15.85 | $14.55 | $15.22 | $15.22 | 7,952,410 |
| 2018-02-26 | $14.19 | $14.66 | $14.17 | $14.50 | $14.50 | 3,714,400 |
| 2018-02-23 | $14.00 | $14.87 | $13.81 | $14.16 | $14.16 | 3,275,940 |
| 2018-02-22 | $13.85 | $14.30 | $13.76 | $14.07 | $14.07 | 2,502,940 |
| 2018-02-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2018-02-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2018-02-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2018-02-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2018-02-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2018-02-14 | $13.45 | $13.92 | $13.32 | $13.75 | $13.75 | 2,372,480 |
| 2018-02-13 | $13.93 | $13.99 | $13.43 | $13.59 | $13.59 | 4,128,610 |
| 2018-02-12 | $13.87 | $14.44 | $13.58 | $13.81 | $13.81 | 4,836,530 |
| 2018-02-09 | $13.90 | $14.77 | $13.40 | $13.40 | $13.40 | 9,480,560 |
| 2018-02-08 | $12.77 | $14.25 | $12.77 | $14.25 | $14.25 | 7,240,300 |
| 2018-02-07 | $12.77 | $13.49 | $12.02 | $12.95 | $12.95 | 6,007,050 |
| 2018-02-06 | $13.57 | $13.89 | $12.60 | $12.60 | $12.60 | 4,145,100 |
| 2018-02-05 | $14.38 | $14.76 | $13.85 | $14.00 | $14.00 | 2,970,900 |
| 2018-02-02 | $14.50 | $14.88 | $14.10 | $14.66 | $14.66 | 3,712,600 |
| 2018-02-01 | $16.60 | $16.76 | $14.82 | $14.84 | $14.84 | 7,877,330 |
| 2018-01-31 | $18.01 | $18.01 | $16.45 | $16.45 | $16.45 | 5,204,800 |
| 2018-01-30 | $18.36 | $18.79 | $18.20 | $18.28 | $18.28 | 2,307,900 |
| 2018-01-29 | $18.62 | $18.87 | $18.10 | $18.22 | $18.22 | 2,499,900 |
| 2018-01-26 | $18.57 | $19.04 | $18.50 | $18.57 | $18.57 | 1,963,400 |
| 2018-01-25 | $18.90 | $19.17 | $18.60 | $18.69 | $18.69 | 3,449,700 |
| 2018-01-24 | $18.53 | $19.13 | $18.26 | $19.03 | $19.03 | 3,555,310 |
| 2018-01-23 | $18.61 | $19.30 | $18.43 | $18.70 | $18.70 | 3,917,150 |
| 2018-01-22 | $18.45 | $18.70 | $18.11 | $18.53 | $18.53 | 2,845,200 |
| 2018-01-19 | $18.90 | $19.10 | $18.69 | $18.69 | $18.69 | 1,747,500 |
| 2018-01-18 | $18.85 | $19.20 | $18.66 | $18.90 | $18.90 | 2,555,600 |
| 2018-01-17 | $18.86 | $19.08 | $18.63 | $18.87 | $18.87 | 2,617,500 |
| 2018-01-16 | $18.48 | $18.95 | $18.39 | $18.82 | $18.82 | 2,966,600 |
| 2018-01-15 | $19.11 | $19.11 | $18.16 | $18.27 | $18.27 | 3,946,600 |
| 2018-01-12 | $19.30 | $19.37 | $19.04 | $19.09 | $19.09 | 3,174,300 |
| 2018-01-11 | $19.51 | $19.51 | $19.10 | $19.29 | $19.29 | 2,963,000 |
| 2018-01-10 | $19.50 | $19.60 | $19.25 | $19.44 | $19.44 | 4,356,310 |
| 2018-01-09 | $19.15 | $19.56 | $18.95 | $19.48 | $19.48 | 4,868,380 |
| 2018-01-08 | $19.28 | $19.33 | $18.68 | $19.05 | $19.05 | 4,700,080 |
| 2018-01-05 | $19.28 | $19.58 | $19.13 | $19.33 | $19.33 | 4,956,070 |
| 2018-01-04 | $19.39 | $19.78 | $19.22 | $19.28 | $19.28 | 8,549,260 |
| 2018-01-03 | $19.25 | $19.40 | $19.04 | $19.27 | $19.27 | 9,280,330 |
| 2018-01-02 | $20.23 | $20.70 | $19.75 | $19.79 | $19.79 | 12,237,180 |
| 2018-01-01 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2017-12-29 | $19.65 | $20.61 | $19.51 | $20.17 | $20.17 | 22,714,830 |
| 2017-12-28 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 3,712,700 |
| 2017-12-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 771,700 |
| 2017-12-26 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2,567,600 |
| 2017-12-25 | $29.75 | $29.95 | $27.67 | $28.30 | $28.30 | 5,855,800 |
| 2017-12-22 | $30.12 | $30.20 | $29.70 | $29.95 | $29.95 | 1,238,300 |
| 2017-12-21 | $29.90 | $30.36 | $29.76 | $30.13 | $30.13 | 1,018,030 |
| 2017-12-20 | $29.79 | $29.99 | $29.52 | $29.99 | $29.99 | 661,500 |
| 2017-12-19 | $30.01 | $30.27 | $29.71 | $30.00 | $30.00 | 1,184,280 |
| 2017-12-18 | $30.22 | $30.44 | $29.65 | $29.99 | $29.99 | 1,407,580 |
| 2017-12-15 | $30.65 | $30.75 | $30.11 | $30.34 | $30.34 | 1,359,000 |
| 2017-12-14 | $30.91 | $31.10 | $30.38 | $30.70 | $30.70 | 1,611,630 |
| 2017-12-13 | $30.59 | $31.23 | $30.54 | $30.96 | $30.96 | 3,283,800 |
| 2017-12-12 | $31.00 | $31.00 | $30.00 | $30.88 | $30.88 | 6,136,000 |
| 2017-12-11 | $31.95 | $32.02 | $31.06 | $31.16 | $31.16 | 8,249,400 |
| 2017-12-08 | $30.04 | $33.06 | $29.79 | $32.97 | $32.97 | 4,351,100 |
| 2017-12-07 | $29.93 | $30.18 | $29.69 | $30.05 | $30.05 | 1,192,300 |
| 2017-12-06 | $29.60 | $30.14 | $29.36 | $30.05 | $30.05 | 4,240,500 |
| 2017-12-05 | $29.16 | $30.19 | $28.96 | $29.95 | $29.95 | 3,224,460 |
| 2017-12-04 | $28.52 | $29.13 | $28.30 | $29.06 | $29.06 | 2,945,460 |
| 2017-12-01 | $28.00 | $28.80 | $27.74 | $28.50 | $28.50 | 2,311,300 |
| 2017-11-30 | $28.98 | $28.98 | $26.08 | $28.60 | $28.60 | 2,819,850 |
| 2017-11-29 | $29.18 | $29.22 | $28.30 | $28.98 | $28.98 | 2,449,200 |
| 2017-11-28 | $29.78 | $29.79 | $29.00 | $29.20 | $29.20 | 1,275,200 |
| 2017-11-27 | $29.49 | $29.87 | $29.38 | $29.62 | $29.62 | 1,543,770 |
| 2017-11-24 | $29.40 | $29.60 | $28.50 | $29.60 | $29.60 | 1,877,200 |
| 2017-11-23 | $29.55 | $29.55 | $28.65 | $29.00 | $29.00 | 2,336,150 |
| 2017-11-22 | $29.29 | $29.60 | $28.29 | $29.60 | $29.60 | 3,662,350 |
| 2017-11-21 | $29.28 | $29.49 | $29.02 | $29.29 | $29.29 | 1,649,650 |
| 2017-11-20 | $29.68 | $30.00 | $28.37 | $29.09 | $29.09 | 1,833,100 |
| 2017-11-17 | $29.90 | $30.20 | $29.62 | $29.62 | $29.62 | 2,445,400 |
| 2017-11-16 | $29.65 | $29.95 | $29.20 | $29.80 | $29.80 | 3,895,700 |
| 2017-11-15 | $30.65 | $30.65 | $29.10 | $29.55 | $29.55 | 2,865,000 |
| 2017-11-14 | $30.62 | $30.64 | $29.74 | $30.38 | $30.38 | 4,101,120 |
| 2017-11-13 | $31.81 | $31.90 | $30.10 | $30.49 | $30.49 | 4,197,400 |
| 2017-11-10 | $33.50 | $33.50 | $32.00 | $32.45 | $32.45 | 4,134,150 |
| 2017-11-09 | $34.00 | $34.49 | $32.82 | $33.60 | $33.60 | 7,772,100 |
| 2017-11-08 | $32.71 | $34.00 | $32.20 | $33.90 | $33.90 | 4,349,600 |
| 2017-11-07 | $32.71 | $33.05 | $31.73 | $32.80 | $32.80 | 3,132,200 |
| 2017-11-06 | $32.71 | $33.00 | $32.46 | $32.85 | $32.85 | 3,147,950 |
| 2017-11-03 | $32.36 | $32.83 | $31.92 | $32.75 | $32.75 | 2,310,840 |
| 2017-11-02 | $32.09 | $32.89 | $32.00 | $32.35 | $32.35 | 3,914,310 |
| 2017-11-01 | $31.70 | $32.60 | $31.64 | $32.14 | $32.14 | 3,830,800 |
| 2017-10-31 | $31.01 | $31.80 | $30.80 | $31.70 | $31.70 | 2,497,400 |
| 2017-10-30 | $31.70 | $31.70 | $29.01 | $31.10 | $31.10 | 2,065,700 |
| 2017-10-27 | $31.82 | $31.82 | $31.48 | $31.65 | $31.65 | 1,363,300 |
| 2017-10-26 | $31.83 | $31.83 | $31.46 | $31.67 | $31.67 | 1,428,190 |
| 2017-10-25 | $31.88 | $31.96 | $31.48 | $31.90 | $31.90 | 1,710,760 |
| 2017-10-24 | $31.88 | $31.98 | $31.35 | $31.93 | $31.93 | 1,764,710 |
| 2017-10-23 | $31.71 | $32.50 | $31.39 | $32.02 | $32.02 | 7,705,700 |
| 2017-10-20 | $31.80 | $31.91 | $31.37 | $31.71 | $31.71 | 2,807,570 |
| 2017-10-19 | $31.99 | $32.18 | $31.56 | $31.61 | $31.61 | 1,583,700 |
| 2017-10-18 | $32.01 | $32.60 | $31.83 | $31.90 | $31.90 | 1,888,500 |
| 2017-10-17 | $32.01 | $32.22 | $31.61 | $32.01 | $32.01 | 1,832,450 |
| 2017-10-16 | $31.57 | $32.00 | $31.30 | $31.92 | $31.92 | 2,267,790 |
| 2017-10-13 | $31.51 | $31.88 | $30.98 | $31.58 | $31.58 | 2,305,190 |
| 2017-10-12 | $31.20 | $31.44 | $30.81 | $31.30 | $31.30 | 1,789,700 |
| 2017-10-11 | $31.46 | $31.66 | $31.01 | $31.20 | $31.20 | 1,058,100 |
| 2017-10-10 | $31.62 | $31.99 | $31.10 | $31.46 | $31.46 | 1,899,500 |
| 2017-10-09 | $32.00 | $32.37 | $31.65 | $31.95 | $31.95 | 1,561,110 |
| 2017-10-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-10-05 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-10-04 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-10-03 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-10-02 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-09-29 | $32.01 | $32.39 | $31.30 | $31.66 | $31.66 | 1,174,000 |
| 2017-09-28 | $31.85 | $32.88 | $31.42 | $31.78 | $31.78 | 1,718,400 |
| 2017-09-27 | $31.10 | $31.99 | $31.10 | $31.79 | $31.79 | 1,159,400 |
| 2017-09-26 | $31.90 | $32.48 | $30.55 | $31.74 | $31.74 | 3,319,960 |
| 2017-09-25 | $32.15 | $32.86 | $31.56 | $32.00 | $32.00 | 3,084,900 |
| 2017-09-22 | $33.60 | $33.70 | $32.05 | $32.86 | $32.86 | 2,209,600 |
| 2017-09-21 | $33.51 | $34.20 | $33.00 | $33.60 | $33.60 | 4,817,610 |
| 2017-09-20 | $33.70 | $33.91 | $33.22 | $33.51 | $33.51 | 1,668,500 |
| 2017-09-19 | $33.15 | $33.78 | $32.60 | $33.69 | $33.69 | 3,431,900 |
| 2017-09-18 | $32.81 | $33.17 | $32.41 | $32.96 | $32.96 | 3,602,340 |
| 2017-09-15 | $32.78 | $32.91 | $32.34 | $32.75 | $32.75 | 3,368,400 |
| 2017-09-14 | $32.80 | $33.16 | $31.72 | $32.70 | $32.70 | 4,226,770 |
| 2017-09-13 | $33.03 | $33.41 | $32.58 | $32.80 | $32.80 | 3,131,780 |
| 2017-09-12 | $33.00 | $33.66 | $32.42 | $32.90 | $32.90 | 4,273,830 |
| 2017-09-11 | $32.21 | $33.10 | $32.20 | $33.10 | $33.10 | 4,645,380 |
| 2017-09-08 | $31.43 | $32.28 | $31.42 | $32.24 | $32.24 | 3,204,380 |
| 2017-09-07 | $30.72 | $31.78 | $30.23 | $31.60 | $31.60 | 3,728,500 |
| 2017-09-06 | $30.10 | $30.66 | $29.80 | $30.58 | $30.58 | 2,788,720 |
| 2017-09-05 | $30.49 | $30.60 | $29.67 | $30.25 | $30.25 | 2,525,030 |
| 2017-09-04 | $30.08 | $30.65 | $30.00 | $30.33 | $30.33 | 3,516,600 |
| 2017-09-01 | $30.08 | $30.50 | $29.60 | $30.35 | $30.35 | 3,279,300 |
| 2017-08-31 | $29.65 | $30.20 | $29.00 | $29.93 | $29.93 | 6,362,420 |
| 2017-08-30 | $28.85 | $29.60 | $28.85 | $29.57 | $29.57 | 3,328,090 |
| 2017-08-29 | $28.56 | $29.18 | $28.36 | $29.10 | $29.10 | 4,309,980 |
| 2017-08-28 | $28.36 | $29.22 | $28.18 | $28.60 | $28.60 | 5,949,000 |
| 2017-08-25 | $27.28 | $28.72 | $27.13 | $28.50 | $28.50 | 7,181,250 |
| 2017-08-24 | $27.76 | $28.00 | $27.18 | $27.66 | $27.66 | 4,060,030 |
| 2017-08-23 | $28.49 | $29.26 | $27.08 | $27.78 | $27.78 | 9,403,720 |
| 2017-08-22 | $27.20 | $28.47 | $27.00 | $28.45 | $28.45 | 6,119,220 |
| 2017-08-21 | $26.77 | $27.33 | $26.35 | $27.29 | $27.29 | 2,985,400 |
| 2017-08-18 | $26.63 | $27.00 | $26.31 | $26.60 | $26.60 | 3,632,240 |
| 2017-08-17 | $25.49 | $27.55 | $25.32 | $26.64 | $26.64 | 5,123,800 |
| 2017-08-16 | $25.56 | $25.72 | $25.20 | $25.55 | $25.55 | 1,903,400 |
| 2017-08-15 | $25.89 | $25.89 | $25.42 | $25.54 | $25.54 | 1,255,430 |
| 2017-08-14 | $25.58 | $25.88 | $25.28 | $25.79 | $25.79 | 1,941,300 |
| 2017-08-11 | $25.60 | $25.79 | $25.27 | $25.60 | $25.60 | 1,937,930 |
| 2017-08-10 | $25.91 | $26.17 | $24.50 | $25.88 | $25.88 | 2,969,700 |
| 2017-08-09 | $25.87 | $26.14 | $25.62 | $26.04 | $26.04 | 2,224,110 |
| 2017-08-08 | $25.60 | $26.00 | $25.53 | $25.89 | $25.89 | 2,918,300 |
| 2017-08-07 | $25.27 | $26.30 | $25.19 | $25.83 | $25.83 | 3,824,330 |
| 2017-08-04 | $25.11 | $25.35 | $24.62 | $25.27 | $25.27 | 2,751,800 |
| 2017-08-03 | $25.23 | $25.52 | $25.19 | $25.25 | $25.25 | 2,331,100 |
| 2017-08-02 | $25.78 | $25.78 | $25.25 | $25.27 | $25.27 | 3,548,000 |
| 2017-08-01 | $26.19 | $26.19 | $25.06 | $25.79 | $25.79 | 3,863,440 |
| 2017-07-31 | $26.39 | $26.74 | $25.70 | $25.81 | $25.81 | 4,439,630 |
| 2017-07-28 | $26.61 | $27.33 | $25.85 | $26.62 | $26.62 | 7,356,070 |
| 2017-07-27 | $25.80 | $26.85 | $25.60 | $26.55 | $26.55 | 6,321,330 |
| 2017-07-26 | $25.79 | $26.38 | $25.30 | $25.75 | $25.75 | 8,817,480 |
| 2017-07-25 | $25.73 | $27.73 | $25.73 | $26.38 | $26.38 | 23,553,650 |
| 2017-07-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 166,900 |
| 2017-07-21 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 263,300 |
| 2017-07-20 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-19 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-11 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-10 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-06 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-07-03 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-30 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-27 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-23 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-22 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-20 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-19 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-16 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-09 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-06 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-02 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-06-01 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-31 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-30 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-25 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-23 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-22 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-19 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-16 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-11 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-10 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-09 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-03 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-02 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-05-01 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-27 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-25 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-20 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-19 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-11 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-10 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-06 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-04-03 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-31 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-30 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-27 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-23 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-22 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-20 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-17 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-16 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-10 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-09 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-07 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-03-06 | $35.02 | $35.86 | $35.02 | $35.30 | $35.30 | 7,303,750 |
| 2017-03-03 | $34.81 | $35.49 | $34.34 | $34.55 | $34.55 | 6,051,160 |
| 2017-03-02 | $35.99 | $36.44 | $34.21 | $34.50 | $34.50 | 10,736,910 |
| 2017-03-01 | $37.80 | $37.85 | $34.81 | $36.18 | $36.18 | 18,622,200 |
| 2017-02-28 | $36.62 | $40.48 | $36.62 | $38.08 | $38.08 | 21,902,370 |
| 2017-02-27 | $35.53 | $37.97 | $35.21 | $36.80 | $36.80 | 8,580,030 |
| 2017-02-24 | $35.99 | $36.78 | $35.33 | $35.60 | $35.60 | 6,653,910 |
| 2017-02-23 | $36.36 | $36.93 | $34.95 | $36.15 | $36.15 | 12,890,620 |
| 2017-02-22 | $34.23 | $37.96 | $34.03 | $36.93 | $36.93 | 17,476,300 |
| 2017-02-21 | $36.00 | $38.00 | $32.16 | $34.51 | $34.51 | 15,270,440 |
| 2017-02-20 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2017-02-17 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2017-02-16 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2017-02-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2017-02-14 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2017-02-13 | $32.99 | $36.29 | $32.55 | $35.37 | $35.37 | 18,890,870 |
| 2017-02-10 | $32.40 | $33.49 | $32.30 | $32.99 | $32.99 | 10,167,830 |
| 2017-02-09 | $32.00 | $32.86 | $31.95 | $32.58 | $32.58 | 9,681,490 |
| 2017-02-08 | $31.66 | $33.68 | $31.46 | $32.36 | $32.36 | 16,621,660 |
| 2017-02-07 | $31.97 | $32.35 | $31.00 | $31.95 | $31.95 | 16,737,110 |
| 2017-02-06 | $29.00 | $31.82 | $29.00 | $31.82 | $31.82 | 16,224,650 |
| 2017-02-03 | $30.00 | $30.15 | $28.55 | $28.93 | $28.93 | 5,536,540 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-26 | $29.96 | $30.46 | $29.80 | $30.00 | $30.00 | 5,201,510 |
| 2017-01-25 | $30.45 | $31.65 | $30.11 | $30.16 | $30.16 | 11,723,120 |
| 2017-01-24 | $29.86 | $31.30 | $29.80 | $30.45 | $30.45 | 13,758,800 |
| 2017-01-23 | $29.25 | $30.87 | $29.09 | $30.17 | $30.17 | 13,265,540 |
| 2017-01-20 | $28.89 | $29.80 | $28.60 | $29.18 | $29.18 | 9,992,140 |
| 2017-01-19 | $28.40 | $29.40 | $28.08 | $28.67 | $28.67 | 9,065,260 |
| 2017-01-18 | $29.78 | $29.89 | $28.60 | $28.80 | $28.80 | 9,358,690 |
| 2017-01-17 | $29.60 | $30.00 | $28.33 | $29.97 | $29.97 | 11,420,580 |
| 2017-01-16 | $30.86 | $32.20 | $28.01 | $29.68 | $29.68 | 11,429,510 |
| 2017-01-13 | $31.58 | $32.30 | $30.39 | $30.85 | $30.85 | 16,020,770 |
| 2017-01-12 | $33.40 | $33.98 | $32.00 | $32.00 | $32.00 | 14,548,650 |
| 2017-01-11 | $33.25 | $34.55 | $33.23 | $33.81 | $33.81 | 11,477,950 |
| 2017-01-10 | $34.95 | $35.50 | $33.89 | $33.89 | $33.89 | 12,116,710 |
| 2017-01-09 | $34.00 | $34.90 | $33.80 | $34.80 | $34.80 | 10,601,180 |
| 2017-01-06 | $35.58 | $36.55 | $33.90 | $34.40 | $34.40 | 16,164,150 |
| 2017-01-05 | $37.60 | $38.12 | $35.47 | $36.01 | $36.01 | 18,522,440 |
| 2017-01-04 | $37.60 | $38.19 | $36.90 | $37.55 | $37.55 | 15,045,100 |
| 2017-01-03 | $36.40 | $38.99 | $35.66 | $37.91 | $37.91 | 20,068,470 |
| 2017-01-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2016-12-30 | $38.15 | $39.10 | $37.00 | $37.00 | $37.00 | 22,290,760 |
| 2016-12-29 | $39.08 | $39.98 | $35.90 | $39.15 | $39.15 | 31,857,420 |
| 2016-12-28 | $38.37 | $39.90 | $37.60 | $37.82 | $37.82 | 22,775,610 |
| 2016-12-27 | $38.20 | $39.15 | $37.66 | $38.19 | $38.19 | 16,885,240 |
| 2016-12-26 | $37.61 | $38.49 | $36.82 | $38.03 | $38.03 | 14,493,950 |
| 2016-12-23 | $39.00 | $39.66 | $37.11 | $37.61 | $37.61 | 20,446,810 |
| 2016-12-22 | $39.01 | $40.35 | $38.38 | $39.40 | $39.40 | 23,454,990 |
| 2016-12-21 | $41.51 | $41.95 | $39.29 | $39.38 | $39.38 | 32,197,920 |
| 2016-12-20 | $47.02 | $47.99 | $43.65 | $43.65 | $43.65 | 13,590,690 |
| 2016-12-19 | $50.41 | $50.41 | $48.00 | $48.50 | $48.50 | 37,108,640 |
| 2016-12-16 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 1,192,950 |
| 2016-12-15 | $41.50 | $41.66 | $40.50 | $41.66 | $41.66 | 19,257,290 |
| 2016-12-14 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 10,999,140 |
| 2016-12-13 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 984,870 |
| 2016-12-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 220,050 |
| 2016-12-09 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,879,180 |
| 2016-12-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 45,400 |
| 2016-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-12-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-12-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-12-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-12-01 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-28 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-23 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-08 | $23.82 | $23.85 | $23.22 | $23.51 | $23.51 | 2,017,980 |
| 2016-11-07 | $22.42 | $24.40 | $22.18 | $23.50 | $23.50 | 9,125,410 |
| 2016-11-04 | $22.30 | $22.73 | $22.00 | $22.20 | $22.20 | 3,094,030 |
| 2016-11-03 | $22.10 | $22.50 | $21.72 | $22.16 | $22.16 | 3,308,010 |
| 2016-11-02 | $22.10 | $22.31 | $21.61 | $21.94 | $21.94 | 2,298,820 |
| 2016-11-01 | $21.14 | $22.38 | $21.14 | $22.19 | $22.19 | 5,311,350 |
| 2016-10-31 | $21.06 | $21.44 | $20.80 | $21.06 | $21.06 | 0 |
| 2016-10-28 | $21.59 | $21.97 | $21.06 | $21.06 | $21.06 | 1,895,560 |
| 2016-10-27 | $21.60 | $21.76 | $21.43 | $21.56 | $21.56 | 1,522,740 |
| 2016-10-26 | $21.86 | $22.20 | $21.55 | $21.60 | $21.60 | 2,984,810 |
| 2016-10-25 | $21.71 | $22.10 | $21.56 | $21.80 | $21.80 | 3,479,310 |
| 2016-10-24 | $22.58 | $22.58 | $21.85 | $21.90 | $21.90 | 2,429,570 |
| 2016-10-21 | $22.80 | $22.97 | $22.14 | $22.39 | $22.39 | 4,973,920 |
| 2016-10-20 | $21.91 | $23.40 | $21.63 | $23.00 | $23.00 | 6,792,110 |
| 2016-10-19 | $21.80 | $22.50 | $21.41 | $22.10 | $22.10 | 3,832,690 |
| 2016-10-18 | $21.95 | $22.50 | $21.51 | $21.81 | $21.81 | 3,936,120 |
| 2016-10-17 | $21.20 | $22.35 | $21.02 | $21.76 | $21.76 | 6,343,310 |
| 2016-10-14 | $21.12 | $21.71 | $20.80 | $20.95 | $20.95 | 3,409,160 |
| 2016-10-13 | $21.31 | $21.90 | $21.05 | $21.40 | $21.40 | 8,428,270 |
| 2016-10-12 | $21.45 | $21.88 | $21.01 | $21.18 | $21.18 | 7,424,710 |
| 2016-10-11 | $19.60 | $21.51 | $19.32 | $21.51 | $21.51 | 9,424,540 |
| 2016-10-10 | $19.16 | $19.78 | $19.16 | $19.55 | $19.55 | 2,997,700 |
| 2016-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-10-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-09-30 | $19.35 | $19.60 | $19.20 | $19.20 | $19.20 | 1,533,780 |
| 2016-09-29 | $19.18 | $19.68 | $18.91 | $19.42 | $19.42 | 3,152,410 |
| 2016-09-28 | $18.98 | $19.19 | $18.80 | $19.05 | $19.05 | 1,413,380 |
| 2016-09-27 | $18.79 | $19.18 | $18.53 | $18.88 | $18.88 | 2,096,140 |
| 2016-09-26 | $18.55 | $19.05 | $18.55 | $18.60 | $18.60 | 1,836,560 |
| 2016-09-23 | $18.91 | $19.18 | $18.72 | $18.82 | $18.82 | 1,416,820 |
| 2016-09-22 | $19.09 | $19.47 | $18.90 | $19.02 | $19.02 | 1,400,070 |
| 2016-09-21 | $18.95 | $19.20 | $18.73 | $19.04 | $19.04 | 1,921,290 |
| 2016-09-20 | $18.01 | $19.25 | $18.00 | $19.15 | $19.15 | 4,423,090 |
| 2016-09-19 | $18.00 | $18.40 | $17.95 | $18.21 | $18.21 | 1,927,200 |
| 2016-09-16 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-09-15 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-09-14 | $17.75 | $18.44 | $17.52 | $18.12 | $18.12 | 1,382,080 |
| 2016-09-13 | $17.82 | $17.92 | $17.51 | $17.80 | $17.80 | 1,664,260 |
| 2016-09-12 | $18.15 | $18.30 | $17.58 | $17.82 | $17.82 | 1,885,680 |
| 2016-09-09 | $18.63 | $18.90 | $18.45 | $18.51 | $18.51 | 1,566,550 |
| 2016-09-08 | $18.18 | $18.60 | $18.05 | $18.52 | $18.52 | 2,690,290 |
| 2016-09-07 | $18.31 | $18.45 | $18.07 | $18.22 | $18.22 | 2,452,840 |
| 2016-09-06 | $18.14 | $18.36 | $17.90 | $18.24 | $18.24 | 1,842,840 |
| 2016-09-05 | $18.25 | $18.44 | $17.96 | $18.07 | $18.07 | 1,105,680 |
| 2016-09-02 | $18.29 | $18.40 | $18.01 | $18.25 | $18.25 | 1,257,690 |
| 2016-09-01 | $18.06 | $18.45 | $18.05 | $18.29 | $18.29 | 1,803,720 |
| 2016-08-31 | $18.18 | $18.28 | $17.96 | $18.03 | $18.03 | 1,206,600 |
| 2016-08-30 | $18.04 | $18.26 | $17.93 | $18.06 | $18.06 | 889,610 |
| 2016-08-29 | $18.65 | $18.65 | $18.05 | $18.11 | $18.11 | 1,415,150 |
| 2016-08-26 | $18.00 | $18.50 | $17.91 | $18.44 | $18.44 | 1,532,250 |
| 2016-08-25 | $17.86 | $18.20 | $17.43 | $17.91 | $17.91 | 1,471,610 |
| 2016-08-24 | $17.55 | $18.50 | $17.55 | $18.05 | $18.05 | 732,010 |
| 2016-08-23 | $17.90 | $18.01 | $17.51 | $17.77 | $17.77 | 678,780 |
| 2016-08-22 | $18.07 | $18.22 | $17.70 | $17.72 | $17.72 | 905,040 |
| 2016-08-19 | $18.12 | $18.36 | $18.09 | $18.19 | $18.19 | 886,460 |
| 2016-08-18 | $18.28 | $18.29 | $17.95 | $18.20 | $18.20 | 918,510 |
| 2016-08-17 | $18.01 | $18.50 | $17.82 | $18.20 | $18.20 | 1,109,840 |
| 2016-08-16 | $17.83 | $18.20 | $17.80 | $18.15 | $18.15 | 1,318,490 |
| 2016-08-15 | $17.35 | $17.97 | $17.21 | $17.79 | $17.79 | 857,110 |
| 2016-08-12 | $17.30 | $17.49 | $17.00 | $17.35 | $17.35 | 655,260 |
| 2016-08-11 | $17.55 | $17.55 | $17.20 | $17.20 | $17.20 | 535,790 |
| 2016-08-10 | $18.00 | $18.00 | $17.57 | $17.58 | $17.58 | 528,830 |
| 2016-08-09 | $17.60 | $17.98 | $17.58 | $17.76 | $17.76 | 883,750 |
| 2016-08-08 | $17.83 | $17.83 | $17.45 | $17.60 | $17.60 | 1,255,760 |
| 2016-08-05 | $17.68 | $17.98 | $17.39 | $17.77 | $17.77 | 1,336,630 |
| 2016-08-04 | $17.39 | $17.90 | $17.22 | $17.42 | $17.42 | 1,818,320 |
| 2016-08-03 | $17.09 | $17.54 | $16.91 | $17.40 | $17.40 | 1,927,400 |
| 2016-08-02 | $16.63 | $17.23 | $16.45 | $17.12 | $17.12 | 1,634,660 |
| 2016-08-01 | $16.60 | $16.77 | $15.80 | $16.67 | $16.67 | 2,491,090 |
| 2016-07-29 | $16.73 | $16.92 | $16.40 | $16.55 | $16.55 | 1,043,280 |
| 2016-07-28 | $16.74 | $16.99 | $16.39 | $16.71 | $16.71 | 2,030,530 |
| 2016-07-27 | $18.40 | $18.45 | $16.47 | $17.01 | $17.01 | 4,201,590 |
| 2016-07-26 | $18.10 | $18.39 | $18.10 | $18.30 | $18.30 | 1,389,890 |
| 2016-07-25 | $18.20 | $18.37 | $17.93 | $18.08 | $18.08 | 978,550 |
| 2016-07-22 | $18.21 | $18.45 | $18.12 | $18.14 | $18.14 | 809,200 |
| 2016-07-21 | $18.35 | $18.42 | $18.11 | $18.20 | $18.20 | 1,099,440 |
| 2016-07-20 | $18.29 | $18.45 | $18.18 | $18.20 | $18.20 | 954,200 |
| 2016-07-19 | $18.00 | $18.42 | $17.81 | $18.42 | $18.42 | 1,732,000 |
| 2016-07-18 | $18.47 | $18.49 | $18.00 | $18.03 | $18.03 | 2,019,310 |
| 2016-07-15 | $18.67 | $19.38 | $18.55 | $18.65 | $18.65 | 4,155,160 |
| 2016-07-14 | $18.65 | $18.89 | $18.28 | $18.66 | $18.66 | 2,418,990 |
| 2016-07-13 | $18.49 | $18.76 | $18.30 | $18.63 | $18.63 | 2,297,040 |
| 2016-07-12 | $18.45 | $18.69 | $17.90 | $18.50 | $18.50 | 2,611,770 |
| 2016-07-11 | $19.21 | $19.26 | $18.70 | $18.70 | $18.70 | 3,870,910 |
| 2016-07-08 | $18.69 | $19.58 | $18.60 | $19.39 | $19.39 | 4,822,280 |
| 2016-07-07 | $18.70 | $18.85 | $18.44 | $18.67 | $18.67 | 1,289,380 |
| 2016-07-06 | $18.51 | $18.85 | $18.50 | $18.66 | $18.66 | 1,502,920 |
| 2016-07-05 | $19.07 | $19.07 | $18.65 | $18.70 | $18.70 | 2,934,110 |
| 2016-07-04 | $18.52 | $18.95 | $18.40 | $18.88 | $18.88 | 2,122,550 |
| 2016-07-01 | $18.85 | $18.89 | $18.47 | $18.47 | $18.47 | 2,015,400 |
| 2016-06-30 | $18.25 | $19.16 | $18.07 | $18.90 | $18.90 | 4,877,920 |
| 2016-06-29 | $18.20 | $18.27 | $18.00 | $18.11 | $18.11 | 1,698,110 |
| 2016-06-28 | $18.23 | $18.36 | $17.89 | $18.12 | $18.12 | 2,568,090 |
| 2016-06-27 | $17.68 | $18.19 | $17.60 | $18.08 | $18.08 | 1,238,160 |
| 2016-06-24 | $18.03 | $18.28 | $16.36 | $17.80 | $17.80 | 1,382,560 |
| 2016-06-23 | $18.30 | $18.40 | $17.93 | $18.01 | $18.01 | 1,334,000 |
| 2016-06-22 | $17.78 | $18.47 | $17.78 | $18.22 | $18.22 | 1,449,600 |
| 2016-06-21 | $18.08 | $18.25 | $17.76 | $18.05 | $18.05 | 1,866,590 |
| 2016-06-20 | $18.05 | $18.40 | $17.53 | $17.90 | $17.90 | 1,706,970 |
| 2016-06-17 | $18.06 | $18.80 | $17.85 | $18.03 | $18.03 | 1,913,640 |
| 2016-06-16 | $18.22 | $18.33 | $18.00 | $18.06 | $18.06 | 1,216,070 |
| 2016-06-15 | $17.15 | $18.49 | $17.15 | $18.05 | $18.05 | 2,288,680 |
| 2016-06-14 | $18.00 | $18.01 | $17.45 | $17.53 | $17.53 | 1,314,900 |
| 2016-06-13 | $18.15 | $18.85 | $17.50 | $17.95 | $17.95 | 2,659,090 |
| 2016-06-10 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-06-09 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-06-08 | $19.69 | $19.77 | $18.90 | $19.05 | $19.05 | 2,842,920 |
| 2016-06-07 | $19.86 | $19.90 | $19.29 | $19.70 | $19.70 | 2,279,060 |
| 2016-06-06 | $19.97 | $20.09 | $19.66 | $19.86 | $19.86 | 2,639,200 |
| 2016-06-03 | $19.44 | $19.79 | $19.26 | $19.76 | $19.76 | 3,552,260 |
| 2016-06-02 | $19.53 | $19.67 | $19.01 | $19.48 | $19.48 | 2,196,000 |
| 2016-06-01 | $19.70 | $19.91 | $19.41 | $19.53 | $19.53 | 2,456,380 |
| 2016-05-31 | $19.00 | $19.60 | $18.73 | $19.52 | $19.52 | 2,521,990 |
| 2016-05-30 | $18.58 | $19.20 | $18.57 | $18.80 | $18.80 | 1,153,590 |
| 2016-05-27 | $19.18 | $19.30 | $18.80 | $19.00 | $19.00 | 1,560,060 |
| 2016-05-26 | $19.42 | $19.68 | $18.60 | $19.00 | $19.00 | 2,212,370 |
| 2016-05-25 | $19.28 | $19.70 | $19.15 | $19.59 | $19.59 | 1,906,200 |
| 2016-05-24 | $19.72 | $19.72 | $19.00 | $19.09 | $19.09 | 1,348,900 |
| 2016-05-23 | $19.78 | $19.83 | $19.46 | $19.60 | $19.60 | 1,484,750 |
| 2016-05-20 | $18.80 | $19.80 | $18.29 | $19.60 | $19.60 | 1,650,980 |
| 2016-05-19 | $18.70 | $19.50 | $18.58 | $18.80 | $18.80 | 1,938,960 |
| 2016-05-18 | $19.87 | $19.87 | $18.26 | $18.70 | $18.70 | 2,145,950 |
| 2016-05-17 | $19.80 | $20.00 | $19.21 | $19.98 | $19.98 | 1,835,640 |
| 2016-05-16 | $18.80 | $19.78 | $18.80 | $19.62 | $19.62 | 1,506,000 |
| 2016-05-13 | $18.52 | $19.13 | $18.52 | $18.96 | $18.96 | 1,508,140 |
| 2016-05-12 | $18.48 | $19.05 | $17.30 | $18.80 | $18.80 | 1,894,100 |
| 2016-05-11 | $18.91 | $19.35 | $18.30 | $18.32 | $18.32 | 1,824,860 |
| 2016-05-10 | $18.94 | $19.24 | $18.60 | $18.90 | $18.90 | 2,209,620 |
| 2016-05-09 | $20.95 | $20.95 | $18.94 | $18.94 | $18.94 | 6,753,580 |
| 2016-05-06 | $23.10 | $23.40 | $21.00 | $21.04 | $21.04 | 4,304,200 |
| 2016-05-05 | $22.52 | $23.45 | $22.52 | $23.06 | $23.06 | 1,940,050 |
| 2016-05-04 | $22.88 | $23.43 | $22.60 | $22.72 | $22.72 | 3,468,280 |
| 2016-05-03 | $22.42 | $23.45 | $21.92 | $22.94 | $22.94 | 4,449,380 |
| 2016-05-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2016-04-29 | $21.66 | $23.10 | $21.52 | $22.69 | $22.69 | 3,476,420 |
| 2016-04-28 | $21.90 | $22.13 | $21.00 | $21.88 | $21.88 | 2,776,210 |
| 2016-04-27 | $20.65 | $22.15 | $20.65 | $21.77 | $21.77 | 4,607,440 |
| 2016-04-26 | $19.70 | $20.95 | $19.32 | $20.94 | $20.94 | 4,682,210 |
| 2016-04-25 | $19.50 | $19.95 | $19.18 | $19.53 | $19.53 | 1,375,510 |
| 2016-04-22 | $19.10 | $19.79 | $18.92 | $19.79 | $19.79 | 1,923,990 |
| 2016-04-21 | $18.90 | $19.91 | $18.90 | $19.20 | $19.20 | 2,900,580 |
| 2016-04-20 | $21.18 | $21.35 | $19.17 | $19.45 | $19.45 | 7,203,850 |
| 2016-04-19 | $21.31 | $21.79 | $20.85 | $21.30 | $21.30 | 2,612,200 |
| 2016-04-18 | $21.25 | $21.50 | $20.86 | $21.30 | $21.30 | 3,739,930 |
| 2016-04-15 | $20.45 | $21.93 | $20.35 | $21.25 | $21.25 | 4,483,030 |
| 2016-04-14 | $20.88 | $20.89 | $20.18 | $20.52 | $20.52 | 2,499,220 |
| 2016-04-13 | $20.09 | $20.98 | $20.01 | $20.30 | $20.30 | 3,740,480 |
| 2016-04-12 | $19.59 | $20.98 | $19.41 | $20.00 | $20.00 | 4,338,540 |
| 2016-04-11 | $19.75 | $19.93 | $19.31 | $19.85 | $19.85 | 3,201,190 |
| 2016-04-08 | $19.14 | $19.48 | $18.92 | $19.27 | $19.27 | 2,338,280 |
| 2016-04-07 | $19.80 | $19.83 | $19.03 | $19.49 | $19.49 | 4,700,110 |
| 2016-04-06 | $19.59 | $20.11 | $19.08 | $19.48 | $19.48 | 3,158,270 |
| 2016-04-05 | $18.60 | $19.80 | $18.51 | $19.60 | $19.60 | 3,287,470 |
| 2016-04-04 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2016-04-01 | $19.07 | $19.08 | $18.05 | $18.68 | $18.68 | 3,448,550 |
| 2016-03-31 | $18.00 | $18.99 | $18.00 | $18.92 | $18.92 | 4,315,630 |
| 2016-03-30 | $17.38 | $18.29 | $17.05 | $18.10 | $18.10 | 3,600,120 |
| 2016-03-29 | $17.06 | $17.46 | $16.56 | $17.20 | $17.20 | 3,465,710 |
| 2016-03-28 | $17.75 | $18.16 | $17.00 | $17.09 | $17.09 | 2,942,640 |
| 2016-03-25 | $17.64 | $17.99 | $17.26 | $17.52 | $17.52 | 2,755,500 |
| 2016-03-24 | $18.11 | $18.46 | $17.52 | $17.67 | $17.67 | 3,524,610 |
| 2016-03-23 | $18.18 | $18.62 | $17.80 | $18.32 | $18.32 | 4,662,730 |
| 2016-03-22 | $17.15 | $18.99 | $16.88 | $18.69 | $18.69 | 6,271,770 |
| 2016-03-21 | $17.17 | $17.45 | $16.70 | $17.26 | $17.26 | 6,248,810 |
| 2016-03-18 | $16.11 | $17.45 | $16.11 | $16.71 | $16.71 | 4,184,490 |
| 2016-03-17 | $15.40 | $16.62 | $15.37 | $16.11 | $16.11 | 3,811,080 |
| 2016-03-16 | $16.06 | $16.19 | $15.20 | $15.31 | $15.31 | 2,495,620 |
| 2016-03-15 | $15.77 | $16.03 | $15.45 | $15.45 | $15.45 | 3,876,010 |
| 2016-03-14 | $14.90 | $16.10 | $14.71 | $15.90 | $15.90 | 4,166,530 |
| 2016-03-11 | $14.13 | $14.89 | $13.85 | $14.66 | $14.66 | 2,141,600 |
| 2016-03-10 | $15.00 | $15.13 | $14.31 | $14.31 | $14.31 | 1,823,940 |
| 2016-03-09 | $14.70 | $15.30 | $14.39 | $14.97 | $14.97 | 2,990,860 |
| 2016-03-08 | $15.17 | $15.17 | $13.94 | $14.90 | $14.90 | 3,347,340 |
| 2016-03-07 | $14.89 | $15.38 | $14.65 | $14.96 | $14.96 | 2,315,600 |
| 2016-03-04 | $16.15 | $16.45 | $14.45 | $14.45 | $14.45 | 3,264,620 |
| 2016-03-03 | $15.58 | $16.38 | $15.45 | $16.00 | $16.00 | 4,087,140 |
| 2016-03-02 | $14.77 | $15.80 | $14.72 | $15.62 | $15.62 | 4,125,200 |
| 2016-03-01 | $14.96 | $15.39 | $14.21 | $15.00 | $15.00 | 4,068,380 |
| 2016-02-29 | $16.51 | $16.51 | $15.28 | $15.28 | $15.28 | 3,002,150 |
| 2016-02-26 | $17.79 | $18.00 | $16.30 | $16.98 | $16.98 | 5,062,850 |
| 2016-02-25 | $19.46 | $19.83 | $18.08 | $18.08 | $18.08 | 2,983,850 |
| 2016-02-24 | $20.40 | $20.48 | $19.50 | $20.09 | $20.09 | 2,733,520 |
| 2016-02-23 | $20.82 | $20.85 | $19.91 | $20.50 | $20.50 | 2,671,450 |
| 2016-02-22 | $20.47 | $20.95 | $20.11 | $20.72 | $20.72 | 3,965,830 |
| 2016-02-19 | $19.28 | $20.66 | $19.03 | $20.30 | $20.30 | 4,098,100 |
| 2016-02-18 | $19.22 | $20.16 | $19.22 | $19.62 | $19.62 | 2,944,010 |
| 2016-02-17 | $19.81 | $19.99 | $18.90 | $19.73 | $19.73 | 3,453,130 |
| 2016-02-16 | $19.06 | $20.15 | $19.06 | $19.86 | $19.86 | 2,157,960 |
| 2016-02-15 | $18.51 | $19.58 | $18.51 | $19.20 | $19.20 | 2,091,640 |
| 2016-02-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-02-11 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-02-10 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-02-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-02-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2016-02-05 | $19.95 | $20.70 | $19.72 | $19.91 | $19.91 | 3,150,360 |
| 2016-02-04 | $18.90 | $20.44 | $18.50 | $20.20 | $20.20 | 3,987,640 |
| 2016-02-03 | $18.00 | $18.80 | $17.53 | $18.71 | $18.71 | 2,295,630 |
| 2016-02-02 | $17.50 | $18.65 | $17.50 | $18.25 | $18.25 | 1,991,690 |
| 2016-02-01 | $17.49 | $19.38 | $16.98 | $17.64 | $17.64 | 2,305,830 |
| 2016-01-29 | $15.63 | $17.99 | $15.63 | $17.63 | $17.63 | 3,234,420 |
| 2016-01-28 | $17.00 | $17.80 | $16.61 | $17.00 | $17.00 | 3,300,260 |
| 2016-01-27 | $16.90 | $18.45 | $15.21 | $18.45 | $18.45 | 4,394,810 |
| 2016-01-26 | $18.73 | $18.73 | $16.90 | $16.90 | $16.90 | 2,148,380 |
| 2016-01-25 | $18.64 | $18.96 | $18.31 | $18.78 | $18.78 | 1,852,160 |
| 2016-01-22 | $18.36 | $18.66 | $17.01 | $18.61 | $18.61 | 2,623,890 |
| 2016-01-21 | $19.10 | $19.94 | $18.00 | $18.00 | $18.00 | 2,009,920 |
| 2016-01-20 | $19.29 | $20.30 | $18.82 | $19.77 | $19.77 | 3,301,980 |
| 2016-01-19 | $18.30 | $19.51 | $17.62 | $19.30 | $19.30 | 3,399,580 |
| 2016-01-18 | $17.31 | $18.69 | $17.27 | $18.26 | $18.26 | 2,405,860 |
| 2016-01-15 | $18.44 | $19.50 | $17.50 | $17.77 | $17.77 | 2,998,550 |
| 2016-01-14 | $16.85 | $19.15 | $16.68 | $18.84 | $18.84 | 3,736,550 |
| 2016-01-13 | $19.28 | $19.79 | $17.43 | $17.43 | $17.43 | 3,270,750 |
| 2016-01-12 | $19.54 | $19.98 | $18.40 | $18.77 | $18.77 | 3,243,730 |
| 2016-01-11 | $21.43 | $21.78 | $20.05 | $20.05 | $20.05 | 3,019,950 |
| 2016-01-08 | $22.46 | $23.00 | $20.17 | $22.28 | $22.28 | 4,309,750 |
| 2016-01-07 | $23.90 | $23.90 | $22.41 | $22.41 | $22.41 | 707,500 |
| 2016-01-06 | $25.00 | $25.47 | $22.54 | $24.90 | $24.90 | 5,158,930 |
| 2016-01-05 | $25.04 | $28.00 | $25.04 | $25.04 | $25.04 | 2,498,020 |
| 2016-01-04 | $31.00 | $31.30 | $27.82 | $27.82 | $27.82 | 1,341,400 |
| 2016-01-01 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2015-12-31 | $31.15 | $32.16 | $30.91 | $30.91 | $30.91 | 1,216,550 |
| 2015-12-30 | $30.75 | $31.56 | $30.75 | $31.21 | $31.21 | 1,498,550 |
| 2015-12-29 | $31.00 | $31.01 | $30.00 | $30.77 | $30.77 | 895,400 |
| 2015-12-28 | $31.80 | $31.80 | $30.20 | $31.19 | $31.19 | 1,815,540 |
| 2015-12-25 | $31.70 | $32.32 | $31.12 | $31.90 | $31.90 | 1,506,900 |
| 2015-12-24 | $31.61 | $31.80 | $30.78 | $31.74 | $31.74 | 1,798,750 |
| 2015-12-23 | $32.50 | $33.08 | $31.70 | $31.80 | $31.80 | 2,440,900 |
| 2015-12-22 | $33.58 | $33.89 | $32.66 | $33.08 | $33.08 | 2,300,260 |
| 2015-12-21 | $32.50 | $33.95 | $32.32 | $33.65 | $33.65 | 3,404,380 |
| 2015-12-18 | $31.75 | $32.80 | $30.52 | $32.79 | $32.79 | 4,332,860 |
| 2015-12-17 | $31.77 | $32.18 | $31.41 | $31.89 | $31.89 | 2,612,410 |
| 2015-12-16 | $31.70 | $32.17 | $31.05 | $31.60 | $31.60 | 1,609,540 |
| 2015-12-15 | $32.45 | $32.45 | $30.01 | $31.42 | $31.42 | 1,892,510 |
| 2015-12-14 | $31.90 | $32.80 | $30.61 | $32.50 | $32.50 | 1,892,520 |
| 2015-12-11 | $33.40 | $33.50 | $32.00 | $32.79 | $32.79 | 1,732,750 |
| 2015-12-10 | $31.60 | $33.50 | $31.22 | $33.25 | $33.25 | 2,803,470 |
| 2015-12-09 | $31.13 | $32.29 | $30.90 | $31.90 | $31.90 | 1,972,140 |
| 2015-12-08 | $32.52 | $32.91 | $31.60 | $31.98 | $31.98 | 1,652,430 |
| 2015-12-07 | $32.79 | $34.01 | $32.52 | $32.89 | $32.89 | 1,964,770 |
| 2015-12-04 | $31.50 | $33.63 | $31.03 | $33.12 | $33.12 | 3,159,150 |
| 2015-12-03 | $30.95 | $31.99 | $30.61 | $31.73 | $31.73 | 1,282,770 |
| 2015-12-02 | $32.01 | $32.49 | $29.61 | $30.94 | $30.94 | 1,639,690 |
| 2015-12-01 | $32.06 | $33.48 | $31.50 | $32.44 | $32.44 | 1,758,020 |
| 2015-11-30 | $31.20 | $33.08 | $29.50 | $32.85 | $32.85 | 3,183,920 |
| 2015-11-27 | $32.35 | $32.98 | $29.25 | $31.75 | $31.75 | 3,762,500 |
| 2015-11-26 | $33.40 | $34.49 | $32.39 | $32.50 | $32.50 | 2,833,290 |
| 2015-11-25 | $33.38 | $35.98 | $33.01 | $34.28 | $34.28 | 2,986,710 |
| 2015-11-24 | $30.80 | $34.50 | $29.88 | $34.30 | $34.30 | 6,163,230 |
| 2015-11-23 | $32.34 | $32.88 | $30.00 | $31.78 | $31.78 | 6,033,780 |
| 2015-11-20 | $29.90 | $32.73 | $29.45 | $32.73 | $32.73 | 7,523,570 |
| 2015-11-19 | $27.09 | $30.14 | $27.09 | $29.75 | $29.75 | 5,808,210 |
| 2015-11-18 | $26.85 | $28.29 | $26.46 | $27.50 | $27.50 | 4,672,240 |
| 2015-11-17 | $26.90 | $27.97 | $25.97 | $27.03 | $27.03 | 5,376,590 |
| 2015-11-16 | $25.69 | $27.58 | $25.50 | $26.67 | $26.67 | 3,149,550 |
| 2015-11-13 | $26.00 | $27.48 | $25.80 | $26.51 | $26.51 | 3,658,150 |
| 2015-11-12 | $25.62 | $27.30 | $25.00 | $26.58 | $26.58 | 4,782,490 |
| 2015-11-11 | $24.48 | $26.48 | $23.50 | $26.09 | $26.09 | 6,146,080 |
| 2015-11-10 | $21.20 | $24.11 | $21.20 | $24.11 | $24.11 | 7,665,450 |
| 2015-11-09 | $21.82 | $22.49 | $21.60 | $21.92 | $21.92 | 3,087,080 |
| 2015-11-06 | $22.30 | $22.73 | $21.82 | $22.00 | $22.00 | 2,958,590 |
| 2015-11-05 | $22.05 | $22.58 | $21.58 | $22.00 | $22.00 | 3,024,100 |
| 2015-11-04 | $20.55 | $22.22 | $20.55 | $22.05 | $22.05 | 2,765,090 |
| 2015-11-03 | $21.00 | $21.56 | $20.06 | $20.98 | $20.98 | 2,076,290 |
| 2015-11-02 | $21.80 | $22.40 | $20.87 | $21.06 | $21.06 | 2,561,970 |
| 2015-10-30 | $22.55 | $23.28 | $22.04 | $22.40 | $22.40 | 3,205,780 |
| 2015-10-29 | $22.50 | $23.22 | $21.62 | $22.49 | $22.49 | 3,706,470 |
| 2015-10-28 | $20.85 | $23.15 | $20.63 | $21.90 | $21.90 | 4,198,860 |
| 2015-10-27 | $21.71 | $21.84 | $19.98 | $21.30 | $21.30 | 5,346,830 |
| 2015-10-26 | $21.98 | $22.45 | $20.50 | $22.20 | $22.20 | 7,059,890 |
| 2015-10-23 | $19.38 | $20.68 | $18.81 | $20.68 | $20.68 | 5,648,290 |
| 2015-10-22 | $17.68 | $19.37 | $17.61 | $18.80 | $18.80 | 4,362,790 |
| 2015-10-21 | $20.00 | $20.70 | $18.54 | $18.54 | $18.54 | 4,380,770 |
| 2015-10-20 | $19.50 | $21.10 | $19.50 | $20.60 | $20.60 | 4,167,330 |
| 2015-10-19 | $21.06 | $21.50 | $19.60 | $20.20 | $20.20 | 3,391,220 |
| 2015-10-16 | $19.91 | $21.00 | $19.91 | $20.66 | $20.66 | 5,610,070 |
| 2015-10-15 | $18.18 | $20.49 | $18.10 | $20.14 | $20.14 | 4,772,740 |
| 2015-10-14 | $19.48 | $19.98 | $19.09 | $19.09 | $19.09 | 3,353,000 |
| 2015-10-13 | $19.50 | $20.60 | $19.06 | $19.98 | $19.98 | 6,559,280 |
| 2015-10-12 | $19.50 | $20.99 | $19.18 | $20.25 | $20.25 | 8,325,760 |
| 2015-10-09 | $17.40 | $19.88 | $17.40 | $19.65 | $19.65 | 6,741,320 |
| 2015-10-08 | $17.58 | $18.50 | $17.01 | $18.11 | $18.11 | 5,138,170 |
| 2015-10-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2015-10-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2015-10-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2015-10-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2015-10-01 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2015-09-30 | $16.70 | $17.05 | $15.80 | $16.88 | $16.88 | 5,248,350 |
| 2015-09-29 | $15.29 | $16.78 | $14.96 | $16.62 | $16.62 | 6,519,490 |
| 2015-09-28 | $14.75 | $15.99 | $14.37 | $15.70 | $15.70 | 6,478,280 |
| 2015-09-25 | $14.65 | $14.90 | $13.70 | $14.80 | $14.80 | 5,397,520 |
| 2015-09-24 | $14.00 | $14.77 | $13.91 | $14.65 | $14.65 | 5,612,910 |
| 2015-09-23 | $14.00 | $14.46 | $13.41 | $14.28 | $14.28 | 4,324,470 |
| 2015-09-22 | $14.60 | $14.72 | $13.91 | $14.25 | $14.25 | 4,449,600 |
| 2015-09-21 | $13.80 | $14.68 | $13.21 | $14.60 | $14.60 | 6,033,300 |
| 2015-09-18 | $13.26 | $14.45 | $13.01 | $14.18 | $14.18 | 8,638,780 |
| 2015-09-17 | $13.58 | $14.49 | $12.74 | $13.50 | $13.50 | 6,770,110 |
| 2015-09-16 | $12.58 | $14.22 | $12.22 | $14.14 | $14.14 | 8,555,850 |
| 2015-09-15 | $12.07 | $13.01 | $12.05 | $13.01 | $13.01 | 9,232,450 |
| 2015-09-14 | $14.73 | $14.82 | $13.39 | $13.39 | $13.39 | 3,743,400 |
| 2015-09-11 | $14.79 | $15.08 | $14.09 | $14.88 | $14.88 | 5,663,200 |
| 2015-09-10 | $14.40 | $15.33 | $14.18 | $14.93 | $14.93 | 6,668,420 |
| 2015-09-09 | $14.11 | $14.98 | $13.93 | $14.82 | $14.82 | 7,858,220 |
| 2015-09-08 | $13.45 | $14.17 | $12.80 | $14.03 | $14.03 | 5,041,550 |
| 2015-09-07 | $14.00 | $14.58 | $13.07 | $13.78 | $13.78 | 5,532,380 |
| 2015-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-09-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2015-09-02 | $13.75 | $15.66 | $13.31 | $14.00 | $14.00 | 6,473,890 |
| 2015-09-01 | $15.15 | $16.35 | $14.79 | $14.79 | $14.79 | 9,571,430 |
| 2015-08-31 | $17.40 | $17.46 | $16.43 | $16.43 | $16.43 | 10,762,530 |
| 2015-08-28 | $16.24 | $18.57 | $16.00 | $18.26 | $18.26 | 14,382,130 |
| 2015-08-27 | $14.82 | $17.57 | $14.82 | $17.57 | $17.57 | 17,104,020 |
| 2015-08-26 | $16.47 | $18.00 | $16.47 | $16.47 | $16.47 | 9,106,220 |
| 2015-08-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 76,700 |
| 2015-08-24 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 204,100 |
| 2015-08-21 | $22.99 | $23.99 | $22.59 | $22.59 | $22.59 | 2,432,150 |